{"sym":"SBM","index":false,"bars":[["2017-09-21",10345.7,10345.7,10345.7,10345.7,100],["2017-09-22",10345.7,10345.7,10345.7,10345.7,0],["2017-09-25",10345.7,10345.7,10345.7,10345.7,0],["2017-09-26",10345.7,10345.7,10345.7,10345.7,0],["2017-09-27",10345.7,10345.7,10345.7,10345.7,0],["2017-09-28",10345.7,10345.7,10345.7,10345.7,0],["2017-09-29",10345.7,10345.7,10345.7,10345.7,0],["2017-10-02",10345.7,10345.7,10345.7,10345.7,0],["2017-10-03",10345.7,10345.7,10345.7,10345.7,0],["2017-10-04",10345.7,10345.7,10345.7,10345.7,0],["2017-10-05",10345.7,10345.7,10345.7,10345.7,0],["2017-10-06",10345.7,10345.7,10345.7,10345.7,0],["2017-10-09",10345.7,10345.7,10345.7,10345.7,0],["2017-10-10",10345.7,10345.7,10345.7,10345.7,0],["2017-10-11",10345.7,10345.7,10345.7,10345.7,0],["2017-10-12",10345.7,10345.7,10345.7,10345.7,0],["2017-10-13",10345.7,10345.7,10345.7,10345.7,0],["2017-10-16",10345.7,10345.7,10345.7,10345.7,0],["2017-10-17",10345.7,10345.7,10345.7,10345.7,0],["2017-10-18",10345.7,10345.7,10345.7,10345.7,0],["2017-10-19",10345.7,10345.7,10345.7,10345.7,0],["2017-10-20",10345.7,10345.7,10345.7,10345.7,0],["2017-10-23",11196.65,11196.65,11196.65,11196.65,3800],["2017-10-24",11196.65,11196.65,11196.65,11196.65,0],["2017-10-25",11196.65,11196.65,11196.65,11196.65,0],["2017-10-26",11196.65,11196.65,11196.65,11196.65,0],["2017-10-27",9539.55,9539.55,9539.55,9539.55,100],["2017-10-30",10838.36,10883.14,10838.36,10883.14,200],["2017-10-31",12405.89,12405.89,12405.89,12405.89,100],["2017-11-01",12405.89,12405.89,12405.89,12405.89,0],["2017-11-02",12405.89,12405.89,12405.89,12405.89,10],["2017-11-03",12405.89,12405.89,12405.89,12405.89,0],["2017-11-06",11644.52,11644.52,11644.52,11644.52,100],["2017-11-07",11644.52,11644.52,11644.52,11644.52,0],["2017-11-08",11644.52,11644.52,11644.52,11644.52,0],["2017-11-09",11644.52,11644.52,11644.52,11644.52,0],["2017-11-10",12092.38,12092.38,12092.38,12092.38,800],["2017-11-13",10300.92,10300.92,10300.92,10300.92,100],["2017-11-14",11823.66,11823.66,11823.66,11823.66,100],["2017-11-15",12540.25,12540.25,12540.25,12540.25,100],["2017-11-16",12540.25,12540.25,12540.25,12540.25,0],["2017-11-17",12540.25,12540.25,12540.25,12540.25,0],["2017-11-20",12540.25,12540.25,12540.25,12540.25,0],["2017-11-21",12092.38,12540.25,11868.45,12540.25,10500],["2017-11-22",12540.25,12540.25,12540.25,12540.25,100],["2017-11-23",12540.25,12540.25,12540.25,12540.25,4000],["2017-11-24",12540.25,12540.25,12540.25,12540.25,0],["2017-11-27",12540.25,12540.25,12540.25,12540.25,0],["2017-11-28",12540.25,12540.25,12540.25,12540.25,0],["2017-11-29",12540.25,12540.25,12540.25,12540.25,0],["2017-11-30",13435.98,13435.98,13435.98,13435.98,100],["2017-12-01",13435.98,13435.98,13435.98,13435.98,100],["2017-12-04",13435.98,13435.98,13435.98,13435.98,0],["2017-12-05",13435.98,13435.98,13435.98,13435.98,0],["2017-12-06",13435.98,13435.98,13435.98,13435.98,0],["2017-12-07",13435.98,13435.98,13435.98,13435.98,700000],["2017-12-08",13435.98,13435.98,13435.98,13435.98,0],["2017-12-11",13435.98,13435.98,13435.98,13435.98,0],["2017-12-12",13435.98,13435.98,13435.98,13435.98,0],["2017-12-13",13435.98,13435.98,13435.98,13435.98,100],["2017-12-14",13435.98,13435.98,12509.36,13435.98,2900],["2017-12-15",13435.98,13435.98,13435.98,13435.98,5800],["2017-12-18",13435.98,13435.98,13435.98,13435.98,100],["2017-12-19",12509.36,13435.98,12509.36,13435.98,4600],["2017-12-20",12509.36,12509.36,12509.36,12509.36,0],["2017-12-21",13343.32,13343.32,13343.32,13343.32,4500],["2017-12-22",13343.32,13343.32,13343.32,13343.32,1000],["2017-12-25",13343.32,13343.32,13343.32,13343.32,0],["2017-12-26",12509.36,13435.98,12509.36,13435.98,2100],["2017-12-27",12555.69,12555.69,12555.69,12555.69,0],["2017-12-28",13343.32,13343.32,13343.32,13343.32,1300],["2017-12-29",12509.36,13435.98,12509.36,13435.98,2100],["2018-01-02",13389.65,13389.65,13389.65,13389.65,1700],["2018-01-03",13389.65,13389.65,13389.65,13389.65,0],["2018-01-04",13389.65,13389.65,13389.65,13389.65,0],["2018-01-05",13389.65,13389.65,13389.65,13389.65,0],["2018-01-08",11814.4,13389.65,11814.4,13389.65,2100],["2018-01-09",12046.05,13389.65,12046.05,12046.05,6000],["2018-01-10",12046.05,12046.05,12046.05,12046.05,1500],["2018-01-11",12046.05,13389.65,12046.05,13389.65,2200],["2018-01-12",13389.65,13389.65,13389.65,13389.65,5000],["2018-01-15",13343.32,13343.32,13343.32,13343.32,1900],["2018-01-16",13343.32,13343.32,13343.32,13343.32,0],["2018-01-17",13343.32,13343.32,13343.32,13343.32,0],["2018-01-18",13250.66,13250.66,13250.66,13250.66,3500],["2018-01-19",13250.66,13250.66,13250.66,13250.66,0],["2018-01-22",13250.66,13250.66,13250.66,13250.66,0],["2018-01-23",13250.66,13250.66,13250.66,13250.66,0],["2018-01-24",13250.66,13250.66,13250.66,13250.66,0],["2018-01-25",13250.66,13250.66,13250.66,13250.66,0],["2018-01-26",13250.66,13250.66,13250.66,13250.66,0],["2018-01-29",12046.05,12046.05,12046.05,12046.05,200],["2018-01-30",12046.05,12046.05,12046.05,12046.05,2000],["2018-01-31",12046.05,12046.05,12046.05,12046.05,0],["2018-02-01",12092.38,12092.38,12092.38,12092.38,2400],["2018-02-02",12092.38,12092.38,12092.38,12092.38,1000],["2018-02-05",12092.38,12092.38,12046.05,12092.38,3100],["2018-02-06",11582.74,11582.74,11582.74,11582.74,7100],["2018-02-07",13296.99,13296.99,13296.99,13296.99,1700],["2018-02-08",13296.99,13296.99,13296.99,13296.99,0],["2018-02-09",13296.99,13296.99,13296.99,13296.99,0],["2018-02-12",13296.99,13296.99,13296.99,13296.99,0],["2018-02-13",13296.99,13296.99,13296.99,13296.99,0],["2018-02-21",13296.99,13296.99,13296.99,13296.99,0],["2018-02-22",13296.99,13296.99,13296.99,13296.99,0],["2018-02-23",13296.99,13296.99,13296.99,13296.99,0],["2018-02-26",13296.99,13296.99,13296.99,13296.99,2500],["2018-02-27",13296.99,13296.99,13296.99,13296.99,0],["2018-02-28",13296.99,13296.99,13296.99,13296.99,0],["2018-03-01",13435.98,13435.98,13435.98,13435.98,300],["2018-03-02",13435.98,13435.98,13435.98,13435.98,0],["2018-03-05",13899.29,13899.29,13899.29,13899.29,1600],["2018-03-06",13899.29,13899.29,13899.29,13899.29,0],["2018-03-07",13899.29,13899.29,13899.29,13899.29,0],["2018-03-08",13899.29,13899.29,13899.29,13899.29,0],["2018-03-09",12046.05,13899.29,12046.05,13899.29,3900],["2018-03-12",12092.38,12092.38,12092.38,12092.38,0],["2018-03-13",12092.38,12092.38,12092.38,12092.38,0],["2018-03-14",13899.29,13899.29,13899.29,13899.29,1400],["2018-03-15",13899.29,13899.29,13899.29,13899.29,0],["2018-03-16",13899.29,13899.29,13899.29,13899.29,0],["2018-03-19",13899.29,13899.29,13899.29,13899.29,0],["2018-03-20",13899.29,13899.29,13899.29,13899.29,0],["2018-03-21",13899.29,13899.29,13899.29,13899.29,0],["2018-03-22",13899.29,13899.29,13899.29,13899.29,0],["2018-03-23",13899.29,13899.29,13899.29,13899.29,0],["2018-03-26",13899.29,13899.29,13899.29,13899.29,0],["2018-03-27",13899.29,13899.29,13899.29,13899.29,900],["2018-03-28",13899.29,13899.29,13899.29,13899.29,0],["2018-03-29",14362.6,14362.6,14362.6,14362.6,3300],["2018-03-30",14362.6,14362.6,14362.6,14362.6,0],["2018-04-02",14362.6,14362.6,14362.6,14362.6,0],["2018-04-03",14362.6,14362.6,14362.6,14362.6,0],["2018-04-04",14362.6,14362.6,14362.6,14362.6,0],["2018-04-05",14362.6,14362.6,14362.6,14362.6,0],["2018-04-06",14362.6,14362.6,14362.6,14362.6,0],["2018-04-09",14362.6,14362.6,14362.6,14362.6,0],["2018-04-10",14362.6,14362.6,14362.6,14362.6,0],["2018-04-11",14362.6,14362.6,14362.6,14362.6,0],["2018-04-12",14362.6,14362.6,14362.6,14362.6,0],["2018-04-13",14362.6,14362.6,14362.6,14362.6,0],["2018-04-16",14362.6,14362.6,14362.6,14362.6,0],["2018-04-17",14362.6,14362.6,14362.6,14362.6,0],["2018-04-18",14362.6,14362.6,14362.6,14362.6,0],["2018-04-19",14362.6,14362.6,14362.6,14362.6,0],["2018-04-20",13435.98,13435.98,13435.98,13435.98,10700],["2018-04-23",13435.98,13435.98,13435.98,13435.98,0],["2018-04-24",13435.98,13435.98,13435.98,13435.98,0],["2018-04-26",13435.98,13435.98,13435.98,13435.98,0],["2018-04-27",13435.98,13435.98,13435.98,13435.98,0],["2018-05-02",13435.98,13435.98,13435.98,13435.98,0],["2018-05-03",13435.98,13435.98,13435.98,13435.98,0],["2018-05-04",13435.98,13435.98,13435.98,13435.98,0],["2018-05-07",13435.98,13435.98,13435.98,13435.98,0],["2018-05-08",13435.98,13435.98,13435.98,13435.98,0],["2018-05-09",13435.98,13435.98,13435.98,13435.98,0],["2018-05-10",13435.98,13435.98,13435.98,13435.98,0],["2018-05-11",13435.98,13435.98,13435.98,13435.98,0],["2018-05-14",13435.98,13435.98,13435.98,13435.98,0],["2018-05-15",13435.98,13435.98,13435.98,13435.98,0],["2018-05-16",14168.85,14168.85,14168.85,14168.85,300],["2018-05-17",14168.85,14168.85,14168.85,14168.85,0],["2018-05-18",14168.85,14168.85,14168.85,14168.85,0],["2018-05-21",14168.85,14168.85,14168.85,14168.85,0],["2018-05-22",14168.85,14168.85,14168.85,14168.85,0],["2018-05-23",14168.85,14168.85,14168.85,14168.85,0],["2018-05-24",14168.85,14168.85,14168.85,14168.85,0],["2018-05-25",14168.85,14168.85,14168.85,14168.85,0],["2018-05-28",14168.85,14168.85,14168.85,14168.85,0],["2018-05-29",14168.85,14168.85,14168.85,14168.85,0],["2018-05-30",14168.85,14168.85,14168.85,14168.85,0],["2018-05-31",14168.85,14168.85,14168.85,14168.85,0],["2018-06-01",14168.85,14168.85,14168.85,14168.85,0],["2018-06-04",14168.85,14168.85,14168.85,14168.85,0],["2018-06-05",14168.85,14168.85,14168.85,14168.85,0],["2018-06-06",14168.85,14168.85,14168.85,14168.85,0],["2018-06-07",14168.85,14168.85,14168.85,14168.85,0],["2018-06-08",14168.85,14168.85,14168.85,14168.85,0],["2018-06-11",14657.43,14657.43,14657.43,14657.43,1500],["2018-06-12",14657.43,14657.43,14657.43,14657.43,0],["2018-06-13",14657.43,14657.43,14657.43,14657.43,0],["2018-06-14",14657.43,14657.43,14657.43,14657.43,0],["2018-06-15",14657.43,14657.43,14657.43,14657.43,0],["2018-06-18",14657.43,14657.43,14657.43,14657.43,0],["2018-06-19",14657.43,14657.43,14657.43,14657.43,0],["2018-06-20",14657.43,14657.43,14657.43,14657.43,0],["2018-06-21",14657.43,14657.43,14657.43,14657.43,0],["2018-06-22",14657.43,14657.43,14657.43,14657.43,0],["2018-06-25",14657.43,14657.43,14657.43,14657.43,0],["2018-06-26",14657.43,14657.43,14657.43,14657.43,0],["2018-06-27",14657.43,14657.43,14657.43,14657.43,0],["2018-06-28",14657.43,14657.43,14657.43,14657.43,0],["2018-06-29",14657.43,14657.43,14657.43,14657.43,2000],["2018-07-02",14657.43,14657.43,14657.43,14657.43,0],["2018-07-03",14657.43,14657.43,14657.43,14657.43,0],["2018-07-04",14657.43,14657.43,14657.43,14657.43,0],["2018-07-05",14657.43,14657.43,14657.43,14657.43,0],["2018-07-06",14657.43,14657.43,14657.43,14657.43,0],["2018-07-09",14657.43,14657.43,14168.85,14168.85,1000],["2018-07-10",14608.58,14608.58,14608.58,14608.58,0],["2018-07-11",14608.58,14608.58,14608.58,14608.58,0],["2018-07-12",14608.58,14608.58,14608.58,14608.58,0],["2018-07-13",13680.27,13680.27,13680.27,13680.27,19600],["2018-07-16",13680.27,13680.27,13680.27,13680.27,0],["2018-07-17",14901.72,14901.72,14901.72,14901.72,1400],["2018-07-18",14901.72,14901.72,14901.72,14901.72,0],["2018-07-19",14901.72,14901.72,14901.72,14901.72,0],["2018-07-20",14901.72,14901.72,14901.72,14901.72,0],["2018-07-23",14901.72,14901.72,14901.72,14901.72,124761],["2018-07-24",14901.72,14901.72,14901.72,14901.72,400],["2018-07-25",14901.72,14901.72,14901.72,14901.72,0],["2018-07-26",14901.72,14901.72,14901.72,14901.72,0],["2018-07-27",14901.72,14901.72,14901.72,14901.72,0],["2018-07-30",14413.14,14413.14,14413.14,14413.14,200],["2018-07-31",15146.01,15146.01,15146.01,15146.01,100],["2018-08-01",15146.01,15146.01,15146.01,15146.01,0],["2018-08-02",15146.01,15146.01,15146.01,15146.01,0],["2018-08-03",12898.54,12898.54,12898.54,12898.54,100],["2018-08-06",12898.54,12898.54,12898.54,12898.54,0],["2018-08-07",13191.69,13191.69,13191.69,13191.69,400],["2018-08-08",13680.27,13680.27,13680.27,13680.27,1000],["2018-08-09",13680.27,13680.27,13680.27,13680.27,0],["2018-08-10",13680.27,13680.27,13435.98,13435.98,11000],["2018-08-13",13533.7,13533.7,13533.7,13533.7,0],["2018-08-14",13533.7,13533.7,13533.7,13533.7,0],["2018-08-15",13533.7,13533.7,13533.7,13533.7,0],["2018-08-16",13533.7,13533.7,13533.7,13533.7,0],["2018-08-17",13680.27,13680.27,13680.27,13680.27,1000],["2018-08-20",13680.27,13680.27,13680.27,13680.27,0],["2018-08-21",13680.27,13680.27,13680.27,13680.27,0],["2018-08-22",14559.72,14559.72,14559.72,14559.72,900],["2018-08-23",14168.85,14168.85,14168.85,14168.85,2000],["2018-08-24",14168.85,14168.85,14168.85,14168.85,0],["2018-08-27",14168.85,14168.85,14168.85,14168.85,1000],["2018-08-28",14168.85,14168.85,14168.85,14168.85,0],["2018-08-29",14168.85,14168.85,14168.85,14168.85,0],["2018-08-30",14168.85,14168.85,14168.85,14168.85,9000],["2018-08-31",13240.55,15146.01,13240.55,15146.01,6800],["2018-09-04",14266.57,14266.57,14266.57,14266.57,0],["2018-09-05",14168.85,14168.85,14168.85,14168.85,15000],["2018-09-06",14168.85,14168.85,14168.85,14168.85,10000],["2018-09-07",14168.85,14168.85,14168.85,14168.85,0],["2018-09-10",14168.85,14168.85,14168.85,14168.85,0],["2018-09-11",14674.88,14674.88,14674.88,14674.88,21000],["2018-09-12",14674.88,14674.88,14674.88,14674.88,0],["2018-09-13",14674.88,14674.88,14674.88,14674.88,0],["2018-09-14",14674.88,14674.88,14674.88,14674.88,0],["2018-09-17",14674.88,14674.88,14674.88,14674.88,0],["2018-09-18",14674.88,14674.88,14674.88,14674.88,0],["2018-09-19",14674.88,14674.88,14674.88,14674.88,0],["2018-09-20",14674.88,14674.88,14674.88,14674.88,0],["2018-09-21",14674.88,14674.88,14674.88,14674.88,0],["2018-09-24",14674.88,14674.88,14674.88,14674.88,0],["2018-09-25",14168.85,14168.85,14168.85,14168.85,500],["2018-09-26",14168.85,14168.85,14168.85,14168.85,600],["2018-09-27",14168.85,14168.85,14168.85,14168.85,0],["2018-09-28",14168.85,14168.85,14168.85,14168.85,0],["2018-10-01",14168.85,14168.85,14168.85,14168.85,0],["2018-10-02",14168.85,14168.85,14168.85,14168.85,0],["2018-10-03",14674.88,14674.88,14674.88,14674.88,700],["2018-10-04",14674.88,14674.88,14674.88,14674.88,0],["2018-10-05",14674.88,14674.88,14674.88,14674.88,0],["2018-10-08",14674.88,14674.88,14674.88,14674.88,0],["2018-10-09",14674.88,14674.88,14674.88,14674.88,0],["2018-10-10",14674.88,14674.88,14674.88,14674.88,0],["2018-10-11",14168.85,14168.85,14168.85,14168.85,10000],["2018-10-12",14168.85,14168.85,14168.85,14168.85,10000],["2018-10-15",14168.85,14168.85,14168.85,14168.85,0],["2018-10-16",14168.85,14168.85,14168.85,14168.85,0],["2018-10-17",14168.85,14168.85,14168.85,14168.85,1000],["2018-10-18",14168.85,14168.85,14168.85,14168.85,0],["2018-10-19",14168.85,14168.85,14168.85,14168.85,17000],["2018-10-22",14168.85,14168.85,14168.85,14168.85,0],["2018-10-23",14168.85,14168.85,14168.85,14168.85,0],["2018-10-24",14168.85,14168.85,14168.85,14168.85,0],["2018-10-25",14168.85,14168.85,14168.85,14168.85,0],["2018-10-26",13915.84,13915.84,13915.84,13915.84,10000],["2018-10-29",13915.84,13915.84,13915.84,13915.84,3000],["2018-10-30",13915.84,13915.84,13915.84,13915.84,0],["2018-10-31",13915.84,13915.84,13915.84,13915.84,0],["2018-11-01",13915.84,13915.84,13915.84,13915.84,0],["2018-11-02",13915.84,13915.84,13915.84,13915.84,0],["2018-11-05",13915.84,13915.84,13915.84,13915.84,0],["2018-11-06",13915.84,13915.84,13915.84,13915.84,0],["2018-11-07",13915.84,13915.84,13915.84,13915.84,0],["2018-11-08",13915.84,13915.84,13915.84,13915.84,0],["2018-11-09",13915.84,13915.84,13915.84,13915.84,0],["2018-11-12",13915.84,13915.84,13915.84,13915.84,0],["2018-11-13",13915.84,13915.84,13915.84,13915.84,0],["2018-11-14",14168.85,14168.85,14168.85,14168.85,10000],["2018-11-15",14168.85,14168.85,14168.85,14168.85,0],["2018-11-16",14168.85,14168.85,14168.85,14168.85,0],["2018-11-19",14168.85,14168.85,14168.85,14168.85,2000],["2018-11-20",14168.85,14168.85,14168.85,14168.85,10000],["2018-11-21",14168.85,14168.85,14168.85,14168.85,0],["2018-11-22",14168.85,14168.85,14168.85,14168.85,0],["2018-11-23",14168.85,14168.85,14168.85,14168.85,0],["2018-11-26",14168.85,14168.85,14168.85,14168.85,0],["2018-11-27",14168.85,14168.85,14168.85,14168.85,0],["2018-11-28",14168.85,14168.85,14168.85,14168.85,0],["2018-11-29",14168.85,14168.85,14168.85,14168.85,0],["2018-11-30",14168.85,14168.85,14168.85,14168.85,0],["2018-12-03",14168.85,14168.85,14168.85,14168.85,0],["2018-12-04",14168.85,14168.85,14168.85,14168.85,0],["2018-12-05",14168.85,14168.85,14168.85,14168.85,0],["2018-12-06",14168.85,14168.85,14168.85,14168.85,0],["2018-12-07",14168.85,14168.85,14168.85,14168.85,0],["2018-12-10",14168.85,14168.85,14168.85,14168.85,0],["2018-12-11",14168.85,14168.85,14168.85,14168.85,0],["2018-12-12",14168.85,14168.85,14168.85,14168.85,0],["2018-12-13",14674.88,14674.88,14674.88,14674.88,1700],["2018-12-14",14674.88,14674.88,14674.88,14674.88,0],["2018-12-17",14674.88,14674.88,14674.88,14674.88,0],["2018-12-18",14674.88,14674.88,14674.88,14674.88,0],["2018-12-19",14674.88,14674.88,14674.88,14674.88,0],["2018-12-20",14674.88,14674.88,14674.88,14674.88,0],["2018-12-21",14674.88,14674.88,14674.88,14674.88,0],["2018-12-24",14674.88,14674.88,14674.88,14674.88,0],["2018-12-25",14168.85,14168.85,14168.85,14168.85,10600],["2018-12-26",14168.85,14168.85,14168.85,14168.85,0],["2018-12-27",14168.85,14168.85,14168.85,14168.85,0],["2018-12-28",14674.88,14674.88,14674.88,14674.88,1591407],["2019-01-02",14674.88,14674.88,14674.88,14674.88,0],["2019-01-03",14674.88,14674.88,14674.88,14674.88,0],["2019-01-04",14674.88,14674.88,14674.88,14674.88,0],["2019-01-07",14168.85,14168.85,14168.85,14168.85,1000],["2019-01-08",14168.85,14168.85,14168.85,14168.85,600],["2019-01-09",14168.85,14168.85,14168.85,14168.85,0],["2019-01-10",14168.85,14168.85,14168.85,14168.85,0],["2019-01-11",14168.85,14168.85,14168.85,14168.85,100],["2019-01-14",14168.85,14168.85,14168.85,14168.85,0],["2019-01-15",14168.85,14168.85,14168.85,14168.85,0],["2019-01-16",14168.85,14168.85,14168.85,14168.85,0],["2019-01-17",14168.85,14168.85,14168.85,14168.85,0],["2019-01-18",14168.85,14168.85,14168.85,14168.85,0],["2019-01-21",14168.85,14168.85,14168.85,14168.85,0],["2019-01-22",14168.85,14168.85,14168.85,14168.85,0],["2019-01-23",14168.85,14168.85,14168.85,14168.85,0],["2019-01-24",14168.85,14168.85,14168.85,14168.85,0],["2019-01-25",14168.85,14168.85,14168.85,14168.85,0],["2019-01-28",14168.85,14168.85,14168.85,14168.85,0],["2019-01-29",14168.85,14168.85,14168.85,14168.85,0],["2019-01-30",14168.85,14168.85,14168.85,14168.85,0],["2019-01-31",15180.91,15180.91,15180.91,15180.91,2800],["2019-02-01",15180.91,15180.91,15180.91,15180.91,10000],["2019-02-11",15180.91,15180.91,15180.91,15180.91,0],["2019-02-12",15180.91,15180.91,15180.91,15180.91,0],["2019-02-13",15180.91,15180.91,15180.91,15180.91,0],["2019-02-14",15180.91,15180.91,15180.91,15180.91,0],["2019-02-15",15180.91,15180.91,14168.85,14168.85,3800],["2019-02-18",15130.31,15130.31,15130.31,15130.31,0],["2019-02-19",14168.85,14674.88,14168.85,14674.88,16100],["2019-02-20",15686.94,15686.94,15686.94,15686.94,100],["2019-02-21",16192.97,16192.97,16192.97,16192.97,100],["2019-02-22",15686.94,16192.97,15686.94,16192.97,15800],["2019-02-25",16192.97,16192.97,16192.97,16192.97,32600],["2019-02-26",14168.85,14168.85,14168.85,14168.85,1100],["2019-02-27",16192.97,16192.97,16192.97,16192.97,100],["2019-02-28",16192.97,16192.97,16192.97,16192.97,0],["2019-03-01",16192.97,16192.97,14168.85,14168.85,2600],["2019-03-04",15029.1,15029.1,15029.1,15029.1,0],["2019-03-05",15029.1,15029.1,15029.1,15029.1,0],["2019-03-06",16192.97,16192.97,16192.97,16192.97,1500],["2019-03-07",14168.85,14168.85,14168.85,14168.85,1600],["2019-03-08",14168.85,14168.85,14168.85,14168.85,0],["2019-03-11",14168.85,14168.85,14168.85,14168.85,0],["2019-03-12",16192.97,16192.97,16192.97,16192.97,1600],["2019-03-13",16192.97,16192.97,16192.97,16192.97,0],["2019-03-14",16192.97,16192.97,16192.97,16192.97,0],["2019-03-15",16192.97,16192.97,16192.97,16192.97,0],["2019-03-18",16192.97,16192.97,16192.97,16192.97,0],["2019-03-19",14219.46,14219.46,14168.85,14168.85,4500],["2019-03-20",14168.85,14168.85,14168.85,14168.85,0],["2019-03-21",14168.85,14168.85,14168.85,14168.85,0],["2019-03-22",15889.36,16192.97,14168.85,14168.85,7400],["2019-03-25",15383.33,15383.33,15383.33,15383.33,0],["2019-03-26",15383.33,15383.33,15383.33,15383.33,0],["2019-03-27",16192.97,16192.97,16192.97,16192.97,3100],["2019-03-28",14219.46,14219.46,14168.85,14168.85,5200],["2019-03-29",16192.97,16192.97,16192.97,16192.97,100],["2019-04-01",16192.97,16192.97,16192.97,16192.97,0],["2019-04-02",16192.97,16192.97,16192.97,16192.97,1000],["2019-04-03",15889.36,16344.78,15889.36,16344.78,3100],["2019-04-04",16344.78,16344.78,16344.78,16344.78,0],["2019-04-05",16344.78,16344.78,16344.78,16344.78,0],["2019-04-08",16344.78,16344.78,16344.78,16344.78,0],["2019-04-09",16344.78,16344.78,16344.78,16344.78,0],["2019-04-10",16344.78,16344.78,16344.78,16344.78,0],["2019-04-11",16344.78,16344.78,16344.78,16344.78,0],["2019-04-12",16344.78,16344.78,16344.78,16344.78,0],["2019-04-16",16344.78,16344.78,16344.78,16344.78,0],["2019-04-17",16344.78,16344.78,16344.78,16344.78,0],["2019-04-18",16344.78,16344.78,16344.78,16344.78,0],["2019-04-19",16344.78,16344.78,16344.78,16344.78,0],["2019-04-22",16344.78,16344.78,16344.78,16344.78,0],["2019-04-23",16344.78,16344.78,16344.78,16344.78,0],["2019-04-24",16344.78,16344.78,16344.78,16344.78,0],["2019-04-25",15180.91,15180.91,15180.91,15180.91,100],["2019-04-26",15180.91,15180.91,15180.91,15180.91,0],["2019-05-02",15180.91,15180.91,15180.91,15180.91,0],["2019-05-03",15180.91,15180.91,15180.91,15180.91,0],["2019-05-06",15180.91,15180.91,15180.91,15180.91,0],["2019-05-07",15180.91,15180.91,15180.91,15180.91,0],["2019-05-08",15180.91,15180.91,15180.91,15180.91,0],["2019-05-09",15180.91,15180.91,15180.91,15180.91,0],["2019-05-10",15180.91,15180.91,15180.91,15180.91,0],["2019-05-13",16192.97,16192.97,16192.97,16192.97,200],["2019-05-14",16192.97,16192.97,16192.97,16192.97,0],["2019-05-15",16192.97,16192.97,16192.97,16192.97,1000],["2019-05-16",16192.97,16192.97,16192.97,16192.97,0],["2019-05-17",16192.97,16192.97,16192.97,16192.97,0],["2019-05-20",16192.97,16192.97,16192.97,16192.97,300],["2019-05-21",16192.97,16192.97,16192.97,16192.97,0],["2019-05-22",16192.97,16192.97,16192.97,16192.97,0],["2019-05-23",16091.77,16091.77,16091.77,16091.77,500],["2019-05-24",16041.16,16041.16,16041.16,16041.16,400],["2019-05-27",16041.16,16041.16,16041.16,16041.16,0],["2019-05-28",16041.16,16041.16,16041.16,16041.16,0],["2019-05-29",16192.97,16192.97,16192.97,16192.97,200],["2019-05-30",16192.97,16192.97,16192.97,16192.97,0],["2019-05-31",16192.97,16192.97,16192.97,16192.97,0],["2019-06-03",13794.01,13794.01,13794.01,13794.01,400],["2019-06-04",13794.01,13794.01,13794.01,13794.01,0],["2019-06-05",13794.01,13794.01,13794.01,13794.01,0],["2019-06-06",13794.01,13794.01,13794.01,13794.01,0],["2019-06-07",13794.01,13794.01,13794.01,13794.01,0],["2019-06-10",13794.01,13794.01,13794.01,13794.01,0],["2019-06-11",13794.01,13794.01,13794.01,13794.01,0],["2019-06-12",15320.63,15320.63,15320.63,15320.63,300],["2019-06-13",15320.63,15320.63,15320.63,15320.63,0],["2019-06-14",15320.63,15320.63,15320.63,15320.63,0],["2019-06-17",15320.63,15320.63,15320.63,15320.63,0],["2019-06-18",13085.23,15320.63,13030.71,15320.63,2500],["2019-06-19",13521.41,13521.41,13521.41,13521.41,0],["2019-06-20",13521.41,13521.41,13521.41,13521.41,0],["2019-06-21",13521.41,13521.41,13521.41,13521.41,0],["2019-06-24",13521.41,13521.41,13521.41,13521.41,0],["2019-06-25",13521.41,13521.41,13521.41,13521.41,0],["2019-06-26",13521.41,13521.41,13521.41,13521.41,0],["2019-06-27",13521.41,13521.41,13521.41,13521.41,0],["2019-06-28",13521.41,13521.41,13521.41,13521.41,0],["2019-07-01",13521.41,13521.41,13521.41,13521.41,0],["2019-07-02",13521.41,13521.41,13521.41,13521.41,0],["2019-07-03",13521.41,13521.41,13521.41,13521.41,0],["2019-07-04",13521.41,13521.41,13521.41,13521.41,0],["2019-07-05",13521.41,13521.41,13521.41,13521.41,0],["2019-07-08",13521.41,13521.41,13521.41,13521.41,0],["2019-07-09",13521.41,13521.41,13521.41,13521.41,0],["2019-07-10",13521.41,13521.41,13521.41,13521.41,1000],["2019-07-11",13521.41,13521.41,13521.41,13521.41,0],["2019-07-12",13521.41,13521.41,13521.41,13521.41,0],["2019-07-15",13521.41,13521.41,13521.41,13521.41,0],["2019-07-16",13521.41,13521.41,13521.41,13521.41,0],["2019-07-17",13521.41,13521.41,13521.41,13521.41,0],["2019-07-18",13521.41,13521.41,13521.41,13521.41,0],["2019-07-19",13521.41,13521.41,13521.41,13521.41,0],["2019-07-22",13521.41,13521.41,13521.41,13521.41,0],["2019-07-23",13521.41,13521.41,13521.41,13521.41,0],["2019-07-24",13521.41,13521.41,13521.41,13521.41,0],["2019-07-25",13521.41,13521.41,13521.41,13521.41,0],["2019-07-26",13521.41,13521.41,13521.41,13521.41,0],["2019-07-29",13521.41,13521.41,13521.41,13521.41,0],["2019-07-30",13521.41,13521.41,13521.41,13521.41,0],["2019-07-31",13521.41,13521.41,13521.41,13521.41,0],["2019-08-01",13521.41,13521.41,13521.41,13521.41,0],["2019-08-02",13521.41,13521.41,13521.41,13521.41,0],["2019-08-05",13521.41,13521.41,13521.41,13521.41,0],["2019-08-06",13521.41,13521.41,13521.41,13521.41,0],["2019-08-07",13521.41,13521.41,13521.41,13521.41,0],["2019-08-08",13521.41,13521.41,13521.41,13521.41,0],["2019-08-09",13521.41,13521.41,13521.41,13521.41,0],["2019-08-12",13521.41,13521.41,13521.41,13521.41,0],["2019-08-13",13521.41,13521.41,13521.41,13521.41,0],["2019-08-14",13521.41,13521.41,13521.41,13521.41,0],["2019-08-15",13521.41,13521.41,13521.41,13521.41,0],["2019-08-16",13521.41,13521.41,13521.41,13521.41,0],["2019-08-19",13521.41,13521.41,13521.41,13521.41,0],["2019-08-20",13521.41,13521.41,13521.41,13521.41,0],["2019-08-21",13521.41,13521.41,13521.41,13521.41,0],["2019-08-22",13521.41,13521.41,13521.41,13521.41,0],["2019-08-23",13521.41,13521.41,13521.41,13521.41,0],["2019-08-26",13521.41,13521.41,13521.41,13521.41,0],["2019-08-27",13521.41,13521.41,13521.41,13521.41,0],["2019-08-28",13521.41,13521.41,13521.41,13521.41,0],["2019-08-29",13521.41,13521.41,13521.41,13521.41,0],["2019-08-30",13521.41,13521.41,13521.41,13521.41,0],["2019-09-03",13521.41,13521.41,13521.41,13521.41,0],["2019-09-04",13521.41,13521.41,13521.41,13521.41,0],["2019-09-05",13521.41,13521.41,13521.41,13521.41,0],["2019-09-06",13521.41,13521.41,13521.41,13521.41,0],["2019-09-09",13521.41,13521.41,13521.41,13521.41,0],["2019-09-10",13521.41,13521.41,13521.41,13521.41,0],["2019-09-11",13521.41,13521.41,13521.41,13521.41,0],["2019-09-12",13521.41,13521.41,13521.41,13521.41,0],["2019-09-13",13521.41,13521.41,13521.41,13521.41,0],["2019-09-16",13521.41,13521.41,13521.41,13521.41,0],["2019-09-17",13521.41,13521.41,13521.41,13521.41,0],["2019-09-18",11994.8,11994.8,11994.8,11994.8,500],["2019-09-19",11994.8,11994.8,11994.8,11994.8,0],["2019-09-20",11994.8,11994.8,11994.8,11994.8,0],["2019-09-23",11994.8,11994.8,11994.8,11994.8,0],["2019-09-24",11994.8,11994.8,11994.8,11994.8,0],["2019-09-25",11994.8,11994.8,11994.8,11994.8,0],["2019-09-26",11994.8,11994.8,11994.8,11994.8,0],["2019-09-27",11994.8,11994.8,11994.8,11994.8,0],["2019-09-30",11994.8,11994.8,11994.8,11994.8,0],["2019-10-01",11994.8,11994.8,11994.8,11994.8,0],["2019-10-02",11994.8,11994.8,11994.8,11994.8,0],["2019-10-03",11994.8,11994.8,11994.8,11994.8,0],["2019-10-04",11994.8,11994.8,11994.8,11994.8,0],["2019-10-07",11994.8,11994.8,11994.8,11994.8,0],["2019-10-08",11994.8,11994.8,11994.8,11994.8,0],["2019-10-09",10904.36,10904.36,10904.36,10904.36,100],["2019-10-10",10904.36,10904.36,10904.36,10904.36,0],["2019-10-11",10904.36,10904.36,10904.36,10904.36,0],["2019-10-14",10904.36,10904.36,10904.36,10904.36,0],["2019-10-15",10904.36,10904.36,10904.36,10904.36,0],["2019-10-16",10904.36,10904.36,10904.36,10904.36,0],["2019-10-17",10904.36,10904.36,10904.36,10904.36,0],["2019-10-18",10904.36,10904.36,10904.36,10904.36,0],["2019-10-21",10904.36,10904.36,10904.36,10904.36,0],["2019-10-22",10904.36,10904.36,10904.36,10904.36,0],["2019-10-23",10904.36,10904.36,10904.36,10904.36,0],["2019-10-24",10904.36,10904.36,10904.36,10904.36,0],["2019-10-25",10904.36,10904.36,10904.36,10904.36,0],["2019-10-28",10904.36,10904.36,10904.36,10904.36,0],["2019-10-29",10904.36,10904.36,10904.36,10904.36,0],["2019-10-30",10904.36,10904.36,10904.36,10904.36,0],["2019-10-31",10904.36,10904.36,10904.36,10904.36,0],["2019-11-01",10904.36,10904.36,10904.36,10904.36,0],["2019-11-04",10904.36,10904.36,10904.36,10904.36,0],["2019-11-05",10904.36,10904.36,10904.36,10904.36,0],["2019-11-06",10904.36,10904.36,10904.36,10904.36,0],["2019-11-07",10904.36,10904.36,10904.36,10904.36,0],["2019-11-08",10904.36,10904.36,10904.36,10904.36,0],["2019-11-11",10904.36,10904.36,10904.36,10904.36,0],["2019-11-12",10904.36,10904.36,10904.36,10904.36,0],["2019-11-13",10904.36,10904.36,10904.36,10904.36,0],["2019-11-14",10904.36,10904.36,10904.36,10904.36,0],["2019-11-15",10904.36,10904.36,10904.36,10904.36,0],["2019-11-18",10904.36,10904.36,10904.36,10904.36,0],["2019-11-19",10904.36,10904.36,10904.36,10904.36,0],["2019-11-20",10904.36,10904.36,10904.36,10904.36,0],["2019-11-21",10904.36,10904.36,10904.36,10904.36,0],["2019-11-22",10904.36,10904.36,10904.36,10904.36,0],["2019-11-25",10904.36,10904.36,10904.36,10904.36,0],["2019-11-26",10904.36,10904.36,10904.36,10904.36,0],["2019-11-27",10904.36,10904.36,10904.36,10904.36,0],["2019-11-28",10904.36,10904.36,10904.36,10904.36,0],["2019-11-29",10904.36,10904.36,10904.36,10904.36,0],["2019-12-02",10904.36,10904.36,10904.36,10904.36,0],["2019-12-03",10904.36,10904.36,10904.36,10904.36,0],["2019-12-04",10904.36,10904.36,10904.36,10904.36,0],["2019-12-05",10904.36,10904.36,10904.36,10904.36,0],["2019-12-06",10904.36,10904.36,10904.36,10904.36,0],["2019-12-09",10904.36,10904.36,10904.36,10904.36,0],["2019-12-10",10904.36,10904.36,10904.36,10904.36,0],["2019-12-11",10904.36,10904.36,10904.36,10904.36,0],["2019-12-12",10904.36,10904.36,10904.36,10904.36,0],["2019-12-13",10904.36,10904.36,10904.36,10904.36,0],["2019-12-16",10904.36,10904.36,10904.36,10904.36,0],["2019-12-17",10904.36,10904.36,10904.36,10904.36,0],["2019-12-18",10904.36,10904.36,10904.36,10904.36,0],["2019-12-19",10904.36,10904.36,10904.36,10904.36,0],["2019-12-20",10904.36,10904.36,10904.36,10904.36,0],["2019-12-23",10904.36,10904.36,10904.36,10904.36,0],["2019-12-24",10904.36,10904.36,10904.36,10904.36,0],["2019-12-25",10904.36,10904.36,10904.36,10904.36,0],["2019-12-26",10904.36,10904.36,10904.36,10904.36,0],["2019-12-27",10904.36,10904.36,10904.36,10904.36,0],["2019-12-30",10904.36,10904.36,10904.36,10904.36,300],["2019-12-31",10904.36,10904.36,10904.36,10904.36,0],["2020-01-02",10904.36,10904.36,10904.36,10904.36,0],["2020-01-03",10904.36,10904.36,10904.36,10904.36,0],["2020-01-06",10904.36,10904.36,10904.36,10904.36,0],["2020-01-07",10904.36,10904.36,10904.36,10904.36,0],["2020-01-08",10904.36,10904.36,10904.36,10904.36,0],["2020-01-09",10904.36,10904.36,10904.36,10904.36,0],["2020-01-10",10904.36,10904.36,10904.36,10904.36,0],["2020-01-13",10904.36,10904.36,10904.36,10904.36,0],["2020-01-14",10904.36,10904.36,10904.36,10904.36,0],["2020-01-15",10904.36,10904.36,10904.36,10904.36,0],["2020-01-16",10904.36,10904.36,10904.36,10904.36,0],["2020-01-17",10904.36,10904.36,10904.36,10904.36,0],["2020-01-20",10904.36,10904.36,10904.36,10904.36,0],["2020-01-21",10904.36,10904.36,10904.36,10904.36,0],["2020-01-22",10904.36,10904.36,10904.36,10904.36,0],["2020-01-30",10904.36,10904.36,10904.36,10904.36,0],["2020-01-31",10904.36,10904.36,10904.36,10904.36,0],["2020-02-03",10904.36,10904.36,10904.36,10904.36,0],["2020-02-04",10904.36,10904.36,10904.36,10904.36,0],["2020-02-05",10904.36,10904.36,10904.36,10904.36,0],["2020-02-06",10904.36,10904.36,10904.36,10904.36,0],["2020-02-07",10904.36,10904.36,10904.36,10904.36,0],["2020-02-10",10904.36,10904.36,10904.36,10904.36,0],["2020-02-11",10904.36,10904.36,10904.36,10904.36,0],["2020-02-12",10904.36,10904.36,10904.36,10904.36,0],["2020-02-13",10904.36,10904.36,10904.36,10904.36,0],["2020-02-14",10904.36,10904.36,10904.36,10904.36,0],["2020-02-17",10904.36,10904.36,10904.36,10904.36,0],["2020-02-18",10904.36,10904.36,10904.36,10904.36,0],["2020-02-19",10904.36,10904.36,10904.36,10904.36,0],["2020-02-20",10904.36,10904.36,10904.36,10904.36,0],["2020-02-21",10904.36,10904.36,10904.36,10904.36,0],["2020-02-24",10904.36,10904.36,10904.36,10904.36,0],["2020-02-25",10904.36,10904.36,10904.36,10904.36,0],["2020-02-26",10904.36,10904.36,10904.36,10904.36,0],["2020-02-27",10904.36,10904.36,10904.36,10904.36,0],["2020-02-28",10904.36,10904.36,10904.36,10904.36,0],["2020-03-02",10904.36,10904.36,10904.36,10904.36,0],["2020-03-03",10904.36,10904.36,10904.36,10904.36,0],["2020-03-04",10904.36,10904.36,10904.36,10904.36,0],["2020-03-05",10904.36,10904.36,10904.36,10904.36,0],["2020-03-06",10904.36,10904.36,10904.36,10904.36,0],["2020-03-09",10904.36,10904.36,10904.36,10904.36,0],["2020-03-10",10904.36,10904.36,10904.36,10904.36,0],["2020-03-11",10904.36,10904.36,10904.36,10904.36,0],["2020-03-12",10904.36,10904.36,10904.36,10904.36,0],["2020-03-13",10904.36,10904.36,10904.36,10904.36,0],["2020-03-16",10904.36,10904.36,10904.36,10904.36,0],["2020-03-17",10904.36,10904.36,10904.36,10904.36,0],["2020-03-18",10904.36,10904.36,10904.36,10904.36,0],["2020-03-19",10904.36,10904.36,10904.36,10904.36,0],["2020-03-20",10904.36,10904.36,10904.36,10904.36,0],["2020-03-23",10904.36,10904.36,10904.36,10904.36,0],["2020-03-24",10904.36,10904.36,10904.36,10904.36,0],["2020-03-25",10904.36,10904.36,10904.36,10904.36,0],["2020-03-26",10904.36,10904.36,10904.36,10904.36,0],["2020-03-27",10904.36,10904.36,10904.36,10904.36,0],["2020-03-30",10904.36,10904.36,10904.36,10904.36,0],["2020-03-31",10359.14,10359.14,10359.14,10359.14,300],["2020-04-01",10359.14,10359.14,10359.14,10359.14,268000],["2020-04-03",10359.14,10359.14,10359.14,10359.14,0],["2020-04-06",10359.14,10359.14,10359.14,10359.14,0],["2020-04-07",10359.14,10359.14,10359.14,10359.14,0],["2020-04-08",10359.14,10359.14,10359.14,10359.14,0],["2020-04-09",10359.14,10359.14,10359.14,10359.14,0],["2020-04-10",10359.14,10359.14,10359.14,10359.14,0],["2020-04-13",10359.14,10359.14,10359.14,10359.14,0],["2020-04-14",10359.14,10359.14,10359.14,10359.14,0],["2020-04-15",10359.14,10359.14,10359.14,10359.14,0],["2020-04-16",10359.14,10359.14,10359.14,10359.14,0],["2020-04-17",10359.14,10359.14,10359.14,10359.14,0],["2020-04-20",10359.14,10359.14,10359.14,10359.14,0],["2020-04-21",10359.14,10359.14,10359.14,10359.14,0],["2020-04-22",10359.14,10359.14,10359.14,10359.14,0],["2020-04-23",10359.14,10359.14,10359.14,10359.14,0],["2020-04-24",10359.14,10359.14,10359.14,10359.14,0],["2020-04-27",10359.14,10359.14,10359.14,10359.14,0],["2020-04-28",10359.14,10359.14,10359.14,10359.14,0],["2020-04-29",10359.14,10359.14,10359.14,10359.14,0],["2020-05-04",10359.14,10359.14,10359.14,10359.14,0],["2020-05-05",10359.14,10359.14,10359.14,10359.14,0],["2020-05-06",10359.14,10359.14,10359.14,10359.14,0],["2020-05-07",10359.14,10359.14,10359.14,10359.14,0],["2020-05-08",10359.14,10359.14,10359.14,10359.14,0],["2020-05-11",10359.14,10359.14,10359.14,10359.14,0],["2020-05-12",10359.14,10359.14,10359.14,10359.14,0],["2020-05-13",10359.14,10359.14,10359.14,10359.14,0],["2020-05-14",10359.14,10359.14,10359.14,10359.14,0],["2020-05-15",10359.14,10359.14,10359.14,10359.14,0],["2020-05-18",10359.14,10359.14,10359.14,10359.14,0],["2020-05-19",10359.14,10359.14,10359.14,10359.14,0],["2020-05-20",10359.14,10359.14,10359.14,10359.14,100],["2020-05-21",10359.14,10359.14,10359.14,10359.14,383810],["2020-05-22",10359.14,10359.14,10359.14,10359.14,0],["2020-05-25",10359.14,10359.14,10359.14,10359.14,100],["2020-05-26",10359.14,10359.14,10359.14,10359.14,0],["2020-05-27",10359.14,10359.14,10359.14,10359.14,0],["2020-05-28",10359.14,10359.14,10359.14,10359.14,0],["2020-05-29",10359.14,10359.14,10359.14,10359.14,0],["2020-06-01",10359.14,10359.14,10359.14,10359.14,0],["2020-06-02",10359.14,10359.14,10359.14,10359.14,0],["2020-06-03",10359.14,10359.14,10359.14,10359.14,0],["2020-06-04",10359.14,10359.14,10359.14,10359.14,0],["2020-06-05",10359.14,10359.14,10359.14,10359.14,0],["2020-06-08",11885.75,11885.75,11885.75,11885.75,100],["2020-06-09",11994.8,11994.8,11994.8,11994.8,100],["2020-06-10",12049.32,12049.32,12049.32,12049.32,100],["2020-06-11",12049.32,12049.32,12049.32,12049.32,4900],["2020-06-12",12540.01,12540.01,12540.01,12540.01,1000],["2020-06-15",12430.97,12430.97,12430.97,12430.97,500],["2020-06-16",12430.97,12430.97,12430.97,12430.97,0],["2020-06-17",12430.97,12485.49,12430.97,12485.49,7000],["2020-06-18",12540.01,12649.06,12540.01,12649.06,4000],["2020-06-19",12594.54,12594.54,12594.54,12594.54,0],["2020-06-22",12594.54,12594.54,12594.54,12594.54,0],["2020-06-23",13684.97,13684.97,13684.97,13684.97,4000],["2020-06-24",13684.97,13684.97,13684.97,13684.97,0],["2020-06-25",13684.97,13684.97,13684.97,13684.97,0],["2020-06-26",13684.97,13684.97,13684.97,13684.97,0],["2020-06-29",13684.97,13684.97,13684.97,13684.97,0],["2020-06-30",13684.97,13684.97,13684.97,13684.97,0],["2020-07-01",13684.97,13684.97,13684.97,13684.97,0],["2020-07-02",13684.97,13684.97,13684.97,13684.97,0],["2020-07-03",13684.97,13684.97,13684.97,13684.97,0],["2020-07-06",13684.97,13684.97,13684.97,13684.97,0],["2020-07-07",13684.97,13684.97,13684.97,13684.97,0],["2020-07-08",13684.97,13684.97,13684.97,13684.97,0],["2020-07-09",13684.97,13684.97,13684.97,13684.97,0],["2020-07-10",13684.97,13684.97,13684.97,13684.97,0],["2020-07-13",13684.97,13684.97,13684.97,13684.97,0],["2020-07-14",13684.97,13684.97,13684.97,13684.97,0],["2020-07-15",13684.97,13684.97,13684.97,13684.97,0],["2020-07-16",13684.97,13684.97,13684.97,13684.97,0],["2020-07-17",13684.97,13684.97,13684.97,13684.97,0],["2020-07-20",13684.97,13684.97,13684.97,13684.97,0],["2020-07-21",13684.97,13684.97,13684.97,13684.97,0],["2020-07-22",13684.97,13684.97,13684.97,13684.97,0],["2020-07-23",13684.97,13684.97,13684.97,13684.97,0],["2020-07-24",13684.97,13684.97,13684.97,13684.97,0],["2020-07-27",13684.97,13684.97,13684.97,13684.97,0],["2020-07-28",13684.97,13684.97,13684.97,13684.97,0],["2020-07-29",13684.97,13684.97,13684.97,13684.97,1000],["2020-07-30",13684.97,13684.97,13684.97,13684.97,0],["2020-07-31",13684.97,13684.97,13684.97,13684.97,0],["2020-08-03",14175.67,14175.67,14175.67,14175.67,1000],["2020-08-04",14175.67,14175.67,14175.67,14175.67,0],["2020-08-05",14175.67,14175.67,14175.67,14175.67,0],["2020-08-06",14175.67,14175.67,14175.67,14175.67,0],["2020-08-07",14175.67,14175.67,14175.67,14175.67,0],["2020-08-10",14175.67,14175.67,14175.67,14175.67,0],["2020-08-11",14175.67,14175.67,14175.67,14175.67,0],["2020-08-12",14175.67,14175.67,14175.67,14175.67,0],["2020-08-13",14175.67,14175.67,14175.67,14175.67,0],["2020-08-14",14175.67,14175.67,14175.67,14175.67,0],["2020-08-17",14175.67,14175.67,14175.67,14175.67,0],["2020-08-18",14175.67,14175.67,14175.67,14175.67,0],["2020-08-19",14175.67,14175.67,14175.67,14175.67,0],["2020-08-20",14175.67,14175.67,14175.67,14175.67,0],["2020-08-21",14175.67,14175.67,14175.67,14175.67,0],["2020-08-24",14175.67,14175.67,14175.67,14175.67,0],["2020-08-25",14175.67,14175.67,14175.67,14175.67,0],["2020-08-26",14175.67,14175.67,14175.67,14175.67,0],["2020-08-27",14175.67,14175.67,14175.67,14175.67,0],["2020-08-28",14175.67,14175.67,14175.67,14175.67,0],["2020-08-31",14175.67,14175.67,14175.67,14175.67,0],["2020-09-01",14175.67,14175.67,14175.67,14175.67,0],["2020-09-03",14175.67,14175.67,14175.67,14175.67,0],["2020-09-04",14175.67,14175.67,14175.67,14175.67,0],["2020-09-07",14175.67,14175.67,14175.67,14175.67,0],["2020-09-08",14175.67,14175.67,14175.67,14175.67,0],["2020-09-09",14175.67,14175.67,14175.67,14175.67,0],["2020-09-10",14175.67,14175.67,14175.67,14175.67,5000],["2020-09-11",14175.67,14175.67,14175.67,14175.67,0],["2020-09-14",14175.67,14175.67,14175.67,14175.67,0],["2020-09-15",14175.67,14175.67,14175.67,14175.67,0],["2020-09-16",14175.67,14175.67,14175.67,14175.67,0],["2020-09-17",14175.67,14175.67,14175.67,14175.67,0],["2020-09-18",14175.67,14175.67,14175.67,14175.67,0],["2020-09-21",14175.67,14175.67,14175.67,14175.67,10000],["2020-09-22",14175.67,14175.67,14175.67,14175.67,0],["2020-09-23",14175.67,14175.67,14175.67,14175.67,0],["2020-09-24",14175.67,14175.67,14175.67,14175.67,0],["2020-09-25",14175.67,14175.67,14175.67,14175.67,0],["2020-09-28",14175.67,14175.67,14175.67,14175.67,0],["2020-09-29",14175.67,14175.67,14175.67,14175.67,0],["2020-09-30",14175.67,14175.67,14175.67,14175.67,0],["2020-10-01",14175.67,14175.67,14175.67,14175.67,0],["2020-10-02",14175.67,14175.67,14175.67,14175.67,0],["2020-10-05",14175.67,14175.67,14175.67,14175.67,0],["2020-10-06",14175.67,14175.67,14175.67,14175.67,0],["2020-10-07",14175.67,14175.67,14175.67,14175.67,0],["2020-10-08",14175.67,14175.67,14175.67,14175.67,0],["2020-10-09",14175.67,14175.67,14175.67,14175.67,0],["2020-10-12",14175.67,14175.67,14175.67,14175.67,0],["2020-10-13",14175.67,14175.67,14175.67,14175.67,0],["2020-10-14",14175.67,14175.67,14175.67,14175.67,0],["2020-10-15",14175.67,14175.67,14175.67,14175.67,0],["2020-10-16",14175.67,14175.67,14175.67,14175.67,0],["2020-10-19",14175.67,14175.67,14175.67,14175.67,0],["2020-10-20",14175.67,14175.67,14175.67,14175.67,0],["2020-10-21",14175.67,14175.67,14175.67,14175.67,0],["2020-10-22",14175.67,14175.67,14175.67,14175.67,0],["2020-10-23",14175.67,14175.67,14175.67,14175.67,0],["2020-10-26",14175.67,14175.67,14175.67,14175.67,0],["2020-10-27",14175.67,14175.67,14175.67,14175.67,0],["2020-10-28",14175.67,14175.67,14175.67,14175.67,0],["2020-10-29",14175.67,14175.67,14175.67,14175.67,0],["2020-10-30",14175.67,14175.67,14175.67,14175.67,0],["2020-11-02",14175.67,14175.67,14175.67,14175.67,0],["2020-11-03",14175.67,14175.67,14175.67,14175.67,0],["2020-11-04",14175.67,14175.67,14175.67,14175.67,0],["2020-11-05",14175.67,14175.67,14175.67,14175.67,0],["2020-11-06",14175.67,14175.67,14175.67,14175.67,0],["2020-11-09",14175.67,14175.67,14175.67,14175.67,0],["2020-11-10",14175.67,14175.67,14175.67,14175.67,0],["2020-11-11",14175.67,14175.67,14175.67,14175.67,0],["2020-11-12",14175.67,14175.67,14175.67,14175.67,0],["2020-11-13",14175.67,14175.67,14175.67,14175.67,0],["2020-11-16",14175.67,14175.67,14175.67,14175.67,0],["2020-11-17",14175.67,14175.67,14175.67,14175.67,0],["2020-11-18",14175.67,14175.67,14175.67,14175.67,0],["2020-11-19",14175.67,14175.67,14175.67,14175.67,0],["2020-11-20",14175.67,14175.67,14175.67,14175.67,0],["2020-11-23",14175.67,14175.67,14175.67,14175.67,0],["2020-11-24",14175.67,14175.67,14175.67,14175.67,0],["2020-11-25",14175.67,14175.67,14175.67,14175.67,0],["2020-11-26",14175.67,14175.67,14175.67,14175.67,0],["2020-11-27",14175.67,14175.67,14175.67,14175.67,0],["2020-11-30",14175.67,14175.67,14175.67,14175.67,0],["2020-12-01",14175.67,14175.67,14175.67,14175.67,0],["2020-12-02",14175.67,14175.67,14175.67,14175.67,0],["2020-12-03",14175.67,14175.67,14175.67,14175.67,0],["2020-12-04",14175.67,14175.67,14175.67,14175.67,0],["2020-12-07",14175.67,14175.67,14175.67,14175.67,0],["2020-12-08",14175.67,14175.67,14175.67,14175.67,0],["2020-12-09",14175.67,14175.67,14175.67,14175.67,0],["2020-12-10",14175.67,14175.67,14175.67,14175.67,0],["2020-12-11",14175.67,14175.67,14175.67,14175.67,0],["2020-12-14",14175.67,14175.67,14175.67,14175.67,0],["2020-12-15",14175.67,14175.67,14175.67,14175.67,0],["2020-12-16",14175.67,14175.67,14175.67,14175.67,0],["2020-12-17",14175.67,14175.67,14175.67,14175.67,0],["2020-12-18",14175.67,14175.67,14175.67,14175.67,0],["2020-12-21",14175.67,14175.67,14175.67,14175.67,0],["2020-12-22",14175.67,14175.67,14175.67,14175.67,0],["2020-12-23",14175.67,14175.67,14175.67,14175.67,0],["2020-12-24",14175.67,14175.67,14175.67,14175.67,0],["2020-12-25",14175.67,14175.67,14175.67,14175.67,0],["2020-12-28",14175.67,14175.67,14175.67,14175.67,0],["2020-12-29",14175.67,14175.67,14175.67,14175.67,0],["2020-12-30",14175.67,14175.67,14175.67,14175.67,0],["2020-12-31",14175.67,14175.67,14175.67,14175.67,0],["2021-01-04",16356.54,16356.54,16356.54,16356.54,400],["2021-01-05",16356.54,16356.54,16356.54,16356.54,0],["2021-01-06",16356.54,16356.54,16356.54,16356.54,0],["2021-01-07",16356.54,16356.54,16356.54,16356.54,0],["2021-01-08",16356.54,16356.54,16356.54,16356.54,0],["2021-01-11",16356.54,16356.54,16356.54,16356.54,0],["2021-01-12",16083.93,16083.93,16083.93,16083.93,800],["2021-01-13",16029.41,16029.41,16029.41,16029.41,500],["2021-01-14",16029.41,16029.41,16029.41,16029.41,0],["2021-01-15",16029.41,16247.5,16029.41,16247.5,500],["2021-01-18",16083.93,16083.93,16083.93,16083.93,500],["2021-01-19",16083.93,16083.93,16083.93,16083.93,0],["2021-01-20",16083.93,16083.93,16083.93,16083.93,0],["2021-01-21",16083.93,16083.93,16083.93,16083.93,0],["2021-01-22",16083.93,16083.93,16083.93,16083.93,0],["2021-01-25",16083.93,16083.93,16083.93,16083.93,0],["2021-01-26",16083.93,16083.93,16083.93,16083.93,0],["2021-01-27",16083.93,16083.93,16083.93,16083.93,0],["2021-01-28",16083.93,16083.93,16083.93,16083.93,0],["2021-01-29",16083.93,16083.93,16083.93,16083.93,0],["2021-02-01",16083.93,16083.93,16083.93,16083.93,0],["2021-02-02",16083.93,16083.93,16083.93,16083.93,0],["2021-02-03",16083.93,16083.93,16083.93,16083.93,0],["2021-02-04",16083.93,16083.93,16083.93,16083.93,0],["2021-02-05",16083.93,16083.93,16083.93,16083.93,0],["2021-02-08",16083.93,16083.93,16083.93,16083.93,0],["2021-02-09",16083.93,16083.93,16083.93,16083.93,0],["2021-02-17",16083.93,16083.93,16083.93,16083.93,0],["2021-02-18",16083.93,16083.93,16083.93,16083.93,0],["2021-02-19",16083.93,16083.93,16083.93,16083.93,400],["2021-02-22",16083.93,16083.93,16083.93,16083.93,0],["2021-02-23",16083.93,16083.93,16083.93,16083.93,0],["2021-02-24",16083.93,16083.93,16083.93,16083.93,0],["2021-02-25",16083.93,16083.93,16083.93,16083.93,0],["2021-02-26",16083.93,16083.93,16083.93,16083.93,0],["2021-03-01",16083.93,16083.93,16083.93,16083.93,0],["2021-03-02",16083.93,16083.93,16083.93,16083.93,3000],["2021-03-03",16083.93,16083.93,16083.93,16083.93,0],["2021-03-04",16083.93,16083.93,16083.93,16083.93,0],["2021-03-05",16356.54,16356.54,16356.54,16356.54,3000],["2021-03-08",15811.32,15811.32,15811.32,15811.32,1100],["2021-03-09",15811.32,15811.32,15811.32,15811.32,0],["2021-03-10",15811.32,15811.32,15811.32,15811.32,0],["2021-03-11",15811.32,15811.32,15811.32,15811.32,0],["2021-03-12",15811.32,15811.32,15811.32,15811.32,0],["2021-03-15",15811.32,15811.32,15811.32,15811.32,0],["2021-03-16",16356.54,16356.54,15811.32,15811.32,300],["2021-03-17",16192.97,16192.97,16192.97,16192.97,0],["2021-03-18",16192.97,16192.97,16192.97,16192.97,0],["2021-03-19",16192.97,16192.97,16192.97,16192.97,0],["2021-03-22",14448.28,14448.28,14448.28,14448.28,200],["2021-03-23",14448.28,14448.28,14448.28,14448.28,0],["2021-03-24",14448.28,14448.28,14448.28,14448.28,0],["2021-03-25",14448.28,14448.28,14448.28,14448.28,0],["2021-03-26",16356.54,16356.54,16356.54,16356.54,200],["2021-03-29",16356.54,16356.54,16356.54,16356.54,0],["2021-03-30",16356.54,16356.54,16356.54,16356.54,0],["2021-03-31",16356.54,16356.54,16356.54,16356.54,0],["2021-04-01",15538.71,15538.71,15538.71,15538.71,300],["2021-04-02",15538.71,15538.71,15538.71,15538.71,200],["2021-04-05",15538.71,15538.71,15538.71,15538.71,0],["2021-04-06",15538.71,15538.71,15538.71,15538.71,0],["2021-04-07",15538.71,15538.71,15538.71,15538.71,0],["2021-04-08",15538.71,15538.71,15538.71,15538.71,0],["2021-04-09",15538.71,15538.71,15538.71,15538.71,3400],["2021-04-12",15538.71,15538.71,15538.71,15538.71,0],["2021-04-13",15538.71,15538.71,15538.71,15538.71,0],["2021-04-14",15538.71,15538.71,15538.71,15538.71,0],["2021-04-15",15538.71,15538.71,15538.71,15538.71,0],["2021-04-16",15538.71,15538.71,15538.71,15538.71,0],["2021-04-19",15538.71,15538.71,15538.71,15538.71,813132],["2021-04-20",15538.71,15538.71,15538.71,15538.71,0],["2021-04-22",15538.71,15538.71,15538.71,15538.71,900000],["2021-04-23",15538.71,15538.71,15538.71,15538.71,0],["2021-04-26",15538.71,15538.71,15538.71,15538.71,200000],["2021-04-27",15538.71,15538.71,15538.71,15538.71,0],["2021-04-28",15538.71,15538.71,15538.71,15538.71,1260163],["2021-04-29",15538.71,15538.71,15538.71,15538.71,0],["2021-05-04",15538.71,15538.71,15538.71,15538.71,0],["2021-05-05",15538.71,15538.71,15538.71,15538.71,650000],["2021-05-06",15538.71,15538.71,15538.71,15538.71,0],["2021-05-07",15538.71,15538.71,15538.71,15538.71,0],["2021-05-10",15538.71,15538.71,15538.71,15538.71,685868],["2021-05-11",15538.71,15538.71,15538.71,15538.71,0],["2021-05-12",15538.71,15538.71,15538.71,15538.71,0],["2021-05-13",15538.71,15538.71,15538.71,15538.71,0],["2021-05-14",15538.71,15538.71,15538.71,15538.71,0],["2021-05-17",15538.71,15538.71,15538.71,15538.71,0],["2021-05-18",15538.71,15538.71,15538.71,15538.71,0],["2021-05-19",15538.71,15538.71,15538.71,15538.71,0],["2021-05-20",15538.71,15538.71,15538.71,15538.71,0],["2021-05-21",15538.71,15538.71,15538.71,15538.71,0],["2021-05-24",15538.71,15538.71,15538.71,15538.71,0],["2021-05-25",15538.71,15538.71,15538.71,15538.71,0],["2021-05-26",15538.71,15538.71,15538.71,15538.71,0],["2021-05-27",15538.71,15538.71,15538.71,15538.71,0],["2021-05-28",15538.71,15538.71,15538.71,15538.71,0],["2021-05-31",15538.71,15538.71,15538.71,15538.71,0],["2021-06-01",15538.71,15538.71,15538.71,15538.71,0],["2021-06-02",15538.71,15538.71,15538.71,15538.71,0],["2021-06-03",15538.71,15538.71,15538.71,15538.71,0],["2021-06-04",15538.71,15538.71,15538.71,15538.71,0],["2021-06-07",15538.71,15538.71,15538.71,15538.71,0],["2021-06-08",15538.71,15538.71,15538.71,15538.71,0],["2021-06-09",15538.71,15538.71,15538.71,15538.71,0],["2021-06-10",15538.71,15538.71,15538.71,15538.71,0],["2021-06-11",15538.71,15538.71,15538.71,15538.71,0],["2021-06-14",15538.71,15538.71,15538.71,15538.71,0],["2021-06-15",15538.71,15538.71,15538.71,15538.71,0],["2021-06-16",15538.71,15538.71,15538.71,15538.71,0],["2021-06-17",15538.71,15538.71,15538.71,15538.71,0],["2021-06-18",15538.71,15538.71,15538.71,15538.71,0],["2021-06-21",15538.71,15538.71,15538.71,15538.71,0],["2021-06-22",15538.71,15538.71,15538.71,15538.71,0],["2021-06-23",15538.71,15538.71,15538.71,15538.71,300],["2021-06-24",15538.71,15538.71,15538.71,15538.71,0],["2021-06-25",15538.71,15538.71,15538.71,15538.71,0],["2021-06-28",15538.71,15538.71,15538.71,15538.71,0],["2021-06-29",15538.71,15538.71,15538.71,15538.71,0],["2021-06-30",15538.71,15538.71,15538.71,15538.71,0],["2021-07-01",15538.71,15538.71,15538.71,15538.71,0],["2021-07-02",15538.71,15538.71,15538.71,15538.71,0],["2021-07-05",17719.58,17719.58,17719.58,17719.58,100],["2021-07-06",17446.98,17446.98,17446.98,17446.98,100],["2021-07-07",17446.98,17446.98,17446.98,17446.98,0],["2021-07-08",17446.98,17446.98,17446.98,17446.98,0],["2021-07-09",17446.98,17446.98,17446.98,17446.98,0],["2021-07-12",17719.58,17719.58,17719.58,17719.58,100],["2021-07-13",17719.58,17719.58,17719.58,17719.58,0],["2021-07-14",17719.58,17719.58,17719.58,17719.58,0],["2021-07-15",17719.58,17719.58,17719.58,17719.58,0],["2021-07-16",17719.58,17719.58,17719.58,17719.58,0],["2021-07-19",17719.58,17719.58,17719.58,17719.58,0],["2021-07-20",17719.58,17719.58,17719.58,17719.58,0],["2021-07-21",17719.58,17719.58,17719.58,17719.58,0],["2021-07-22",17719.58,17719.58,17719.58,17719.58,0],["2021-07-23",17719.58,17719.58,17719.58,17719.58,0],["2021-07-26",17719.58,17719.58,17719.58,17719.58,0],["2021-07-27",17719.58,17719.58,17719.58,17719.58,0],["2021-07-28",17719.58,17719.58,17719.58,17719.58,0],["2021-07-29",17719.58,17719.58,17719.58,17719.58,0],["2021-07-30",17719.58,17719.58,17719.58,17719.58,0],["2021-08-02",17719.58,17719.58,17719.58,17719.58,0],["2021-08-03",17719.58,17719.58,17719.58,17719.58,0],["2021-08-04",17719.58,17719.58,17719.58,17719.58,0],["2021-08-05",17719.58,17719.58,17719.58,17719.58,0],["2021-08-06",17719.58,17719.58,17719.58,17719.58,0],["2021-08-09",17719.58,17719.58,17719.58,17719.58,0],["2021-08-10",17719.58,17719.58,17719.58,17719.58,0],["2021-08-11",17719.58,17719.58,17719.58,17719.58,0],["2021-08-12",17719.58,17719.58,17719.58,17719.58,0],["2021-08-13",17719.58,17719.58,17719.58,17719.58,0],["2021-08-16",17719.58,17719.58,17719.58,17719.58,0],["2021-08-17",17719.58,17719.58,17719.58,17719.58,0],["2021-08-18",17719.58,17719.58,17719.58,17719.58,0],["2021-08-19",17719.58,17719.58,17719.58,17719.58,0],["2021-08-20",17719.58,17719.58,17719.58,17719.58,0],["2021-08-23",17719.58,17719.58,17719.58,17719.58,0],["2021-08-24",17719.58,17719.58,17719.58,17719.58,0],["2021-08-25",17719.58,17719.58,17719.58,17719.58,0],["2021-08-26",17719.58,17719.58,17719.58,17719.58,0],["2021-08-27",17719.58,17719.58,17719.58,17719.58,0],["2021-08-30",15811.32,15811.32,15811.32,15811.32,200],["2021-08-31",15811.32,15811.32,15811.32,15811.32,0],["2021-09-01",15811.32,15811.32,15811.32,15811.32,0],["2021-09-06",15811.32,15811.32,15811.32,15811.32,0],["2021-09-07",15811.32,15811.32,15811.32,15811.32,0],["2021-09-08",15811.32,15811.32,15811.32,15811.32,0],["2021-09-09",15811.32,15811.32,15811.32,15811.32,0],["2021-09-10",15811.32,15811.32,15811.32,15811.32,0],["2021-09-13",15811.32,15811.32,15811.32,15811.32,0],["2021-09-14",15811.32,15811.32,15811.32,15811.32,0],["2021-09-15",15811.32,15811.32,15811.32,15811.32,0],["2021-09-16",15811.32,15811.32,15811.32,15811.32,0],["2021-09-17",15811.32,15811.32,15811.32,15811.32,0],["2021-09-20",15266.1,15266.1,15266.1,15266.1,1000],["2021-09-21",15266.1,15266.1,14993.49,14993.49,300],["2021-09-22",13630.45,13684.97,13630.45,13684.97,2800],["2021-09-23",13630.45,13630.45,13630.45,13630.45,0],["2021-09-24",13630.45,13630.45,13630.45,13630.45,0],["2021-09-27",13630.45,13630.45,13630.45,13630.45,0],["2021-09-28",14175.67,14175.67,14175.67,14175.67,100],["2021-09-29",14175.67,14175.67,14175.67,14175.67,0],["2021-09-30",14175.67,14175.67,14175.67,14175.67,0],["2021-10-01",14175.67,14175.67,14175.67,14175.67,0],["2021-10-04",14175.67,14175.67,14175.67,14175.67,0],["2021-10-05",14175.67,14175.67,14175.67,14175.67,0],["2021-10-06",14175.67,14175.67,14175.67,14175.67,0],["2021-10-07",14993.49,14993.49,14993.49,14993.49,300],["2021-10-08",14993.49,14993.49,14993.49,14993.49,0],["2021-10-11",14993.49,14993.49,14993.49,14993.49,0],["2021-10-12",14993.49,14993.49,14993.49,14993.49,0],["2021-10-13",14993.49,14993.49,14993.49,14993.49,0],["2021-10-14",14993.49,14993.49,14993.49,14993.49,0],["2021-10-15",14720.89,14720.89,14720.89,14720.89,1600],["2021-10-18",14720.89,14720.89,13903.06,13903.06,3200],["2021-10-19",14393.75,14393.75,14393.75,14393.75,0],["2021-10-20",14393.75,14393.75,14393.75,14393.75,0],["2021-10-21",14393.75,14393.75,14393.75,14393.75,0],["2021-10-22",14393.75,14393.75,14393.75,14393.75,0],["2021-10-25",14393.75,14393.75,14393.75,14393.75,0],["2021-10-26",14393.75,14393.75,14393.75,14393.75,16700],["2021-10-27",14393.75,14393.75,14393.75,14393.75,0],["2021-10-28",14448.28,14448.28,14448.28,14448.28,100],["2021-10-29",14448.28,14448.28,14448.28,14448.28,0],["2021-11-01",14448.28,14448.28,14448.28,14448.28,0],["2021-11-02",14720.89,14720.89,14720.89,14720.89,6100],["2021-11-03",16356.54,16901.76,16356.54,16356.54,6000],["2021-11-04",16465.58,16465.58,16465.58,16465.58,100],["2021-11-05",16465.58,16465.58,16465.58,16465.58,0],["2021-11-08",16465.58,16465.58,16465.58,16465.58,0],["2021-11-09",16465.58,16465.58,16465.58,16465.58,0],["2021-11-10",16465.58,16465.58,16465.58,16465.58,0],["2021-11-11",16465.58,16465.58,16465.58,16465.58,0],["2021-11-12",16465.58,16465.58,16465.58,16465.58,0],["2021-11-15",17937.67,17937.67,17937.67,17937.67,100],["2021-11-16",15266.1,17446.98,15266.1,15266.1,52700],["2021-11-17",16629.15,16629.15,16629.15,16629.15,100],["2021-11-18",17719.58,17719.58,17719.58,17719.58,100],["2021-11-19",15538.71,15538.71,15102.54,15102.54,28200],["2021-11-22",17392.45,17392.45,12976.19,12976.19,1600],["2021-11-23",13357.84,14339.23,12540.01,12540.01,47900],["2021-11-24",13357.84,13357.84,13357.84,13357.84,0],["2021-11-25",13412.36,15266.1,13412.36,15266.1,200],["2021-11-26",14339.23,14339.23,14339.23,14339.23,0],["2021-11-29",15266.1,15266.1,15266.1,15266.1,100],["2021-11-30",15266.1,15266.1,14175.67,14175.67,200],["2021-12-01",15121.84,15236.4,14892.72,14892.72,1500],["2021-12-02",15007.28,15007.28,15007.28,15007.28,0],["2021-12-03",14892.72,14892.72,14892.72,14892.72,200],["2021-12-06",14892.72,14892.72,14892.72,14892.72,0],["2021-12-07",14892.72,14892.72,14892.72,14892.72,0],["2021-12-08",14892.72,14892.72,14892.72,14892.72,0],["2021-12-09",14892.72,14892.72,14892.72,14892.72,0],["2021-12-10",14892.72,14892.72,14892.72,14892.72,0],["2021-12-13",14434.49,14434.49,14434.49,14434.49,1700],["2021-12-14",14434.49,14434.49,14434.49,14434.49,0],["2021-12-15",14434.49,14434.49,14434.49,14434.49,0],["2021-12-16",14434.49,14434.49,14434.49,14434.49,0],["2021-12-17",16070.78,16070.78,15603.27,16070.78,300],["2021-12-20",16012.35,16012.35,16012.35,16012.35,100],["2021-12-21",16012.35,16012.35,16012.35,16012.35,0],["2021-12-22",16012.35,16012.35,16012.35,16012.35,0],["2021-12-23",16012.35,16012.35,16012.35,16012.35,0],["2021-12-24",16012.35,16070.78,16012.35,16070.78,400],["2021-12-27",16070.78,16070.78,16070.78,16070.78,0],["2021-12-28",16070.78,16070.78,16070.78,16070.78,0],["2021-12-29",16070.78,16070.78,16070.78,16070.78,0],["2021-12-30",16070.78,16070.78,16070.78,16070.78,0],["2021-12-31",16070.78,16070.78,16070.78,16070.78,0],["2022-01-04",16070.78,16070.78,16070.78,16070.78,0],["2022-01-05",16070.78,16070.78,16070.78,16070.78,500],["2022-01-06",16070.78,16070.78,16070.78,16070.78,0],["2022-01-07",16012.35,16012.35,16012.35,16012.35,200],["2022-01-10",16012.35,16070.78,16012.35,16070.78,400],["2022-01-11",16070.78,16070.78,16070.78,16070.78,0],["2022-01-12",16070.78,16070.78,16070.78,16070.78,0],["2022-01-13",16070.78,16070.78,16070.78,16070.78,0],["2022-01-14",16070.78,16070.78,16070.78,16070.78,0],["2022-01-17",16070.78,16070.78,16070.78,16070.78,0],["2022-01-18",16070.78,16070.78,16070.78,16070.78,0],["2022-01-19",16070.78,16070.78,16070.78,16070.78,0],["2022-01-20",16070.78,16070.78,16070.78,16070.78,0],["2022-01-21",16070.78,16070.78,16070.78,16070.78,0],["2022-01-24",16070.78,16070.78,16070.78,16070.78,300],["2022-01-25",16070.78,16070.78,16070.78,16070.78,0],["2022-01-26",16070.78,16070.78,16070.78,16070.78,0],["2022-01-27",16070.78,16070.78,16070.78,16070.78,0],["2022-01-28",16070.78,16070.78,16070.78,16070.78,200],["2022-02-07",16070.78,16070.78,16070.78,16070.78,0],["2022-02-08",16070.78,16070.78,16070.78,16070.78,0],["2022-02-09",16070.78,16070.78,16070.78,16070.78,0],["2022-02-10",16070.78,16070.78,16070.78,16070.78,200],["2022-02-11",16070.78,16070.78,16070.78,16070.78,0],["2022-02-14",16070.78,16070.78,16070.78,16070.78,0],["2022-02-15",16070.78,16070.78,16070.78,16070.78,0],["2022-02-16",16070.78,16070.78,16070.78,16070.78,100],["2022-02-17",16070.78,16070.78,16070.78,16070.78,0],["2022-02-18",16070.78,16070.78,16070.78,16070.78,0],["2022-02-21",16070.78,16070.78,16070.78,16070.78,0],["2022-02-22",16070.78,16070.78,16070.78,16070.78,0],["2022-02-23",16070.78,16070.78,16070.78,16070.78,0],["2022-02-24",16070.78,16070.78,16070.78,16070.78,0],["2022-02-25",16070.78,16129.22,16070.78,16129.22,800],["2022-02-28",16129.22,16129.22,16129.22,16129.22,0],["2022-03-01",16129.22,16129.22,16129.22,16129.22,0],["2022-03-02",16129.22,16129.22,16129.22,16129.22,0],["2022-03-03",16129.22,16129.22,16129.22,16129.22,0],["2022-03-04",14609.8,16129.22,14609.8,14726.68,3500],["2022-03-07",14785.12,14785.12,14785.12,14785.12,0],["2022-03-08",14785.12,14785.12,14785.12,14785.12,0],["2022-03-09",14785.12,14785.12,14785.12,14785.12,0],["2022-03-10",14785.12,14785.12,14785.12,14785.12,0],["2022-03-11",14785.12,14785.12,14785.12,14785.12,100],["2022-03-14",14785.12,14785.12,14785.12,14785.12,0],["2022-03-15",14785.12,14785.12,14785.12,14785.12,0],["2022-03-16",14785.12,14785.12,14785.12,14785.12,0],["2022-03-17",14785.12,14785.12,14785.12,14785.12,0],["2022-03-18",15837.03,16070.78,15778.59,16070.78,2800],["2022-03-21",16129.22,16246.1,16129.22,16246.1,500],["2022-03-22",16187.66,16187.66,16187.66,16187.66,0],["2022-03-23",16187.66,16187.66,16187.66,16187.66,0],["2022-03-24",16187.66,16187.66,16187.66,16187.66,0],["2022-03-25",16187.66,16187.66,16187.66,16187.66,0],["2022-03-28",16187.66,16187.66,16187.66,16187.66,0],["2022-03-29",15953.91,16070.78,15953.91,16070.78,1300],["2022-03-30",16012.35,16012.35,16012.35,16012.35,0],["2022-03-31",16362.98,16362.98,16362.98,16362.98,500],["2022-04-01",16362.98,16362.98,16362.98,16362.98,0],["2022-04-04",16362.98,16362.98,16362.98,16362.98,0],["2022-04-05",16362.98,16362.98,16362.98,16362.98,0],["2022-04-06",16538.3,16947.37,16538.3,16947.37,2100],["2022-04-07",16830.49,16830.49,16830.49,16830.49,0],["2022-04-08",16362.98,16421.42,16362.98,16421.42,4700],["2022-04-12",16655.18,16655.18,16655.18,16655.18,4000],["2022-04-13",16655.18,16655.18,16655.18,16655.18,5300],["2022-04-14",16655.18,16655.18,16655.18,16655.18,4200],["2022-04-15",16947.37,16947.37,16947.37,16947.37,200],["2022-04-18",16947.37,16947.37,16947.37,16947.37,0],["2022-04-19",16947.37,16947.37,16947.37,16947.37,0],["2022-04-20",16655.18,16655.18,16655.18,16655.18,2600],["2022-04-21",16947.37,16947.37,16947.37,16947.37,1000],["2022-04-22",16947.37,16947.37,16947.37,16947.37,0],["2022-04-25",16538.3,16538.3,16538.3,16538.3,2000],["2022-04-26",16479.86,16479.86,16362.98,16362.98,5000],["2022-04-27",16947.37,17531.77,16947.37,17531.77,22600],["2022-04-28",17414.89,17414.89,17414.89,17414.89,0],["2022-04-29",17414.89,17414.89,17414.89,17414.89,0],["2022-05-04",17414.89,17414.89,17414.89,17414.89,0],["2022-05-05",17414.89,17414.89,17414.89,17414.89,0],["2022-05-06",17414.89,17414.89,17414.89,17414.89,0],["2022-05-09",16362.98,16362.98,16362.98,16362.98,5000],["2022-05-10",16362.98,16947.37,16362.98,16947.37,4000],["2022-05-11",16947.37,16947.37,16947.37,16947.37,2000],["2022-05-12",16421.42,16421.42,16421.42,16421.42,2000],["2022-05-13",16421.42,16421.42,16421.42,16421.42,0],["2022-05-16",16421.42,16421.42,16421.42,16421.42,0],["2022-05-17",16830.49,16830.49,16830.49,16830.49,800],["2022-05-18",16830.49,16830.49,16830.49,16830.49,0],["2022-05-19",16362.98,16362.98,16362.98,16362.98,8400],["2022-05-20",16362.98,16362.98,16362.98,16362.98,0],["2022-05-23",16362.98,16362.98,16362.98,16362.98,0],["2022-05-24",16421.42,16421.42,16362.98,16362.98,4000],["2022-05-25",16421.42,16421.42,16362.98,16362.98,4000],["2022-05-26",16421.42,16421.42,16421.42,16421.42,1000],["2022-05-27",16421.42,16421.42,16421.42,16421.42,0],["2022-05-30",16830.49,16830.49,16830.49,16830.49,200],["2022-05-31",16655.18,16655.18,16655.18,16655.18,1000],["2022-06-01",16655.18,16655.18,16655.18,16655.18,1000],["2022-06-02",16655.18,16655.18,16655.18,16655.18,0],["2022-06-03",16947.37,16947.37,16947.37,16947.37,1100],["2022-06-06",16362.98,18116.16,16362.98,18116.16,18050],["2022-06-07",17590.2,17590.2,17590.2,17590.2,0],["2022-06-08",17590.2,17590.2,17590.2,17590.2,105000],["2022-06-09",17590.2,17590.2,17590.2,17590.2,10000],["2022-06-10",17590.2,17590.2,17590.2,17590.2,0],["2022-06-13",17590.2,17590.2,17590.2,17590.2,0],["2022-06-14",17590.2,17590.2,17590.2,17590.2,0],["2022-06-15",17590.2,17590.2,17590.2,17590.2,0],["2022-06-16",17590.2,17590.2,17590.2,17590.2,0],["2022-06-17",17707.08,17707.08,17707.08,17707.08,100],["2022-06-20",17707.08,17707.08,17707.08,17707.08,0],["2022-06-21",17707.08,17707.08,17707.08,17707.08,0],["2022-06-22",17707.08,17707.08,17707.08,17707.08,0],["2022-06-23",17707.08,17707.08,17707.08,17707.08,0],["2022-06-24",17707.08,17707.08,17707.08,17707.08,0],["2022-06-27",17707.08,17707.08,17707.08,17707.08,0],["2022-06-28",17707.08,17707.08,17707.08,17707.08,0],["2022-06-29",17707.08,17707.08,17707.08,17707.08,0],["2022-06-30",17707.08,17707.08,17707.08,17707.08,0],["2022-07-01",17707.08,17707.08,17707.08,17707.08,0],["2022-07-04",17707.08,17707.08,17707.08,17707.08,0],["2022-07-05",17707.08,17707.08,17707.08,17707.08,0],["2022-07-06",17707.08,17707.08,17707.08,17707.08,0],["2022-07-07",17707.08,17707.08,17707.08,17707.08,0],["2022-07-08",17590.2,17590.2,17590.2,17590.2,10000],["2022-07-11",18583.67,18583.67,18583.67,18583.67,500],["2022-07-12",18583.67,18583.67,18583.67,18583.67,0],["2022-07-13",18583.67,18583.67,18583.67,18583.67,3074342],["2022-07-14",18583.67,18583.67,18583.67,18583.67,0],["2022-07-15",18583.67,18583.67,18583.67,18583.67,0],["2022-07-18",18583.67,18583.67,18583.67,18583.67,0],["2022-07-19",18583.67,18583.67,18583.67,18583.67,0],["2022-07-20",18583.67,18583.67,18583.67,18583.67,0],["2022-07-21",18583.67,18583.67,18583.67,18583.67,0],["2022-07-22",18583.67,18583.67,18583.67,18583.67,0],["2022-07-25",18583.67,18583.67,18583.67,18583.67,0],["2022-07-26",18583.67,18583.67,18583.67,18583.67,0],["2022-07-27",19368.05,19368.05,18764.68,18764.68,14000],["2022-07-28",19187.04,19187.04,19187.04,19187.04,0],["2022-07-29",19187.04,19307.71,19187.04,19307.71,2500],["2022-08-01",19307.71,19307.71,19307.71,19307.71,3500],["2022-08-02",19307.71,19307.71,19307.71,19307.71,0],["2022-08-03",16411.55,16411.55,16411.55,16411.55,100],["2022-08-04",16411.55,16411.55,16411.55,16411.55,0],["2022-08-05",16411.55,16411.55,16411.55,16411.55,0],["2022-08-08",18825.02,18825.02,18825.02,18825.02,100],["2022-08-09",18825.02,18825.02,18825.02,18825.02,0],["2022-08-10",18825.02,18825.02,18825.02,18825.02,0],["2022-08-11",18825.02,18825.02,18825.02,18825.02,0],["2022-08-12",18825.02,18825.02,18825.02,18825.02,0],["2022-08-15",18825.02,18825.02,18825.02,18825.02,0],["2022-08-16",18825.02,18825.02,18825.02,18825.02,0],["2022-08-17",18825.02,18825.02,18825.02,18825.02,0],["2022-08-18",18825.02,18825.02,18825.02,18825.02,0],["2022-08-19",18825.02,18825.02,18825.02,18825.02,0],["2022-08-22",16049.53,16049.53,16049.53,16049.53,100],["2022-08-23",16049.53,16049.53,16049.53,16049.53,0],["2022-08-24",16049.53,16049.53,16049.53,16049.53,0],["2022-08-25",16049.53,16049.53,16049.53,16049.53,0],["2022-08-26",16049.53,16049.53,16049.53,16049.53,0],["2022-08-29",16049.53,16049.53,16049.53,16049.53,0],["2022-08-30",17195.93,17195.93,17195.93,17195.93,1600],["2022-08-31",17195.93,17195.93,17195.93,17195.93,0],["2022-09-05",17195.93,17195.93,17195.93,17195.93,0],["2022-09-06",17195.93,17195.93,17195.93,17195.93,0],["2022-09-07",17195.93,17195.93,17195.93,17195.93,0],["2022-09-08",17195.93,17195.93,17195.93,17195.93,0],["2022-09-09",17497.61,17497.61,17497.61,17497.61,1000],["2022-09-12",17497.61,17497.61,17497.61,17497.61,0],["2022-09-13",17497.61,17497.61,17497.61,17497.61,0],["2022-09-14",17497.61,17497.61,17497.61,17497.61,0],["2022-09-15",17557.95,17557.95,17557.95,17557.95,100],["2022-09-16",17557.95,17557.95,17557.95,17557.95,2205],["2022-09-19",17557.95,17557.95,17557.95,17557.95,87825],["2022-09-20",17557.95,17557.95,17557.95,17557.95,18900],["2022-09-21",17557.95,17557.95,17557.95,17557.95,0],["2022-09-22",17557.95,17557.95,17557.95,17557.95,0],["2022-09-23",17557.95,17557.95,17557.95,17557.95,0],["2022-09-26",17557.95,17557.95,17557.95,17557.95,0],["2022-09-27",17557.95,17557.95,17557.95,17557.95,0],["2022-09-28",17557.95,17557.95,17557.95,17557.95,0],["2022-09-29",17557.95,17557.95,17557.95,17557.95,0],["2022-09-30",17557.95,17557.95,17557.95,17557.95,50000],["2022-10-03",17557.95,17557.95,17557.95,17557.95,0],["2022-10-04",17557.95,17557.95,17557.95,17557.95,0],["2022-10-05",17557.95,17557.95,17557.95,17557.95,0],["2022-10-06",17557.95,17557.95,17557.95,17557.95,0],["2022-10-07",17557.95,17557.95,17557.95,17557.95,0],["2022-10-10",17557.95,17557.95,17557.95,17557.95,0],["2022-10-11",17557.95,17557.95,17557.95,17557.95,0],["2022-10-12",17557.95,17557.95,17557.95,17557.95,0],["2022-10-13",17557.95,17557.95,17557.95,17557.95,0],["2022-10-14",17557.95,17557.95,17557.95,17557.95,0],["2022-10-17",17557.95,17557.95,17557.95,17557.95,0],["2022-10-18",17557.95,17557.95,17557.95,17557.95,0],["2022-10-19",17557.95,17557.95,17557.95,17557.95,0],["2022-10-20",17557.95,17557.95,17557.95,17557.95,0],["2022-10-21",17557.95,17557.95,17557.95,17557.95,0],["2022-10-24",17557.95,17557.95,17557.95,17557.95,0],["2022-10-25",17557.95,17557.95,17557.95,17557.95,0],["2022-10-26",17557.95,17557.95,17557.95,17557.95,0],["2022-10-27",17557.95,17557.95,17557.95,17557.95,0],["2022-10-28",17557.95,17557.95,17557.95,17557.95,0],["2022-10-31",17557.95,17557.95,17557.95,17557.95,0],["2022-11-01",17557.95,17557.95,17557.95,17557.95,0],["2022-11-02",17557.95,17557.95,17557.95,17557.95,0],["2022-11-03",17557.95,17557.95,17557.95,17557.95,0],["2022-11-04",17557.95,17557.95,17557.95,17557.95,0],["2022-11-07",17557.95,17557.95,17557.95,17557.95,0],["2022-11-08",17557.95,17557.95,17557.95,17557.95,0],["2022-11-09",17557.95,17557.95,17557.95,17557.95,0],["2022-11-10",17557.95,17557.95,17557.95,17557.95,0],["2022-11-11",17557.95,17557.95,17557.95,17557.95,0],["2022-11-14",17557.95,17557.95,17557.95,17557.95,0],["2022-11-15",17557.95,17557.95,17557.95,17557.95,0],["2022-11-16",17557.95,17557.95,17557.95,17557.95,0],["2022-11-17",17557.95,17557.95,17557.95,17557.95,0],["2022-11-18",17557.95,17557.95,17557.95,17557.95,0],["2022-11-21",17557.95,17557.95,17557.95,17557.95,0],["2022-11-22",17557.95,17557.95,17557.95,17557.95,0],["2022-11-23",17557.95,17557.95,17557.95,17557.95,0],["2022-11-24",17557.95,17557.95,17557.95,17557.95,0],["2022-11-25",17557.95,17557.95,17557.95,17557.95,0],["2022-11-28",17557.95,17557.95,17557.95,17557.95,0],["2022-11-29",17557.95,17557.95,17557.95,17557.95,0],["2022-11-30",17557.95,17557.95,17557.95,17557.95,0],["2022-12-01",17557.95,17557.95,17557.95,17557.95,0],["2022-12-02",17557.95,17557.95,17557.95,17557.95,0],["2022-12-05",17557.95,17557.95,17557.95,17557.95,0],["2022-12-06",17557.95,17557.95,17557.95,17557.95,0],["2022-12-07",20312.14,20656.41,20312.14,20656.41,2900],["2022-12-08",20656.41,20656.41,20656.41,20656.41,0],["2022-12-09",20656.41,20656.41,20656.41,20656.41,0],["2022-12-12",20656.41,20656.41,20656.41,20656.41,0],["2022-12-13",20656.41,20656.41,20656.41,20656.41,100],["2022-12-14",20656.41,20656.41,20656.41,20656.41,900],["2022-12-15",20656.41,20656.41,20656.41,20656.41,0],["2022-12-16",20794.12,20794.12,20794.12,20794.12,200],["2022-12-19",20794.12,20794.12,20794.12,20794.12,0],["2022-12-20",20794.12,20794.12,20794.12,20794.12,0],["2022-12-21",20794.12,20794.12,20794.12,20794.12,0],["2022-12-22",20794.12,20794.12,20794.12,20794.12,0],["2022-12-23",20794.12,20794.12,20794.12,20794.12,0],["2022-12-26",20794.12,20794.12,20794.12,20794.12,0],["2022-12-27",20656.41,20656.41,20656.41,20656.41,800],["2022-12-28",20794.12,20794.12,20794.12,20794.12,1100],["2022-12-29",20794.12,20794.12,20794.12,20794.12,0],["2022-12-30",20794.12,20794.12,20794.12,20794.12,34650],["2023-01-03",20794.12,20794.12,20794.12,20794.12,0],["2023-01-04",20794.12,20794.12,20794.12,20794.12,0],["2023-01-05",20794.12,20794.12,20794.12,20794.12,0],["2023-01-06",20931.83,21344.96,20931.83,21344.96,1400],["2023-01-09",21207.25,21207.25,21207.25,21207.25,0],["2023-01-10",21207.25,21207.25,21207.25,21207.25,0],["2023-01-11",21207.25,21207.25,21207.25,21207.25,0],["2023-01-12",21689.23,21689.23,21689.23,21689.23,900],["2023-01-13",21689.23,21689.23,21689.23,21689.23,0],["2023-01-16",21689.23,21689.23,21689.23,21689.23,0],["2023-01-17",21689.23,21689.23,21689.23,21689.23,0],["2023-01-18",21689.23,21689.23,21689.23,21689.23,0],["2023-01-19",21551.52,21551.52,21551.52,21551.52,1400],["2023-01-27",21551.52,21551.52,21551.52,21551.52,500],["2023-01-30",21551.52,21551.52,21551.52,21551.52,0],["2023-01-31",21551.52,21551.52,21551.52,21551.52,0],["2023-02-01",21551.52,21551.52,21551.52,21551.52,700],["2023-02-02",21551.52,21551.52,21551.52,21551.52,0],["2023-02-03",21551.52,21551.52,21551.52,21551.52,0],["2023-02-06",21551.52,21689.23,21551.52,21689.23,200],["2023-02-07",21620.38,21620.38,21620.38,21620.38,0],["2023-02-08",21620.38,21620.38,21620.38,21620.38,0],["2023-02-09",21620.38,21620.38,21620.38,21620.38,0],["2023-02-10",21620.38,21620.38,21620.38,21620.38,0],["2023-02-13",21620.38,21620.38,21620.38,21620.38,0],["2023-02-14",21620.38,21620.38,21620.38,21620.38,0],["2023-02-15",21620.38,21620.38,21620.38,21620.38,0],["2023-02-16",21620.38,21620.38,21620.38,21620.38,0],["2023-02-17",21620.38,21620.38,21620.38,21620.38,0],["2023-02-20",21620.38,21620.38,21620.38,21620.38,0],["2023-02-21",21620.38,21620.38,21620.38,21620.38,0],["2023-02-22",21620.38,21620.38,21620.38,21620.38,0],["2023-02-23",21620.38,21620.38,21620.38,21620.38,0],["2023-02-24",21620.38,21620.38,21620.38,21620.38,0],["2023-02-27",20794.12,20794.12,20794.12,20794.12,2000],["2023-02-28",20794.12,20794.12,20794.12,20794.12,3000],["2023-03-01",20794.12,20794.12,20794.12,20794.12,2000],["2023-03-02",20794.12,20794.12,20794.12,20794.12,0],["2023-03-03",20794.12,20794.12,20794.12,20794.12,0],["2023-03-06",20862.97,20862.97,20794.12,20794.12,1000],["2023-03-07",20862.97,20862.97,20862.97,20862.97,400],["2023-03-08",20862.97,20862.97,20862.97,20862.97,3600],["2023-03-09",20862.97,20862.97,20862.97,20862.97,0],["2023-03-10",20862.97,20862.97,20862.97,20862.97,0],["2023-03-13",20862.97,20862.97,20862.97,20862.97,0],["2023-03-14",20862.97,20862.97,20862.97,20862.97,0],["2023-03-15",20862.97,20862.97,20862.97,20862.97,0],["2023-03-16",20862.97,20862.97,20862.97,20862.97,0],["2023-03-17",20862.97,20862.97,20862.97,20862.97,0],["2023-03-20",20862.97,20862.97,20862.97,20862.97,0],["2023-03-21",20862.97,20862.97,20862.97,20862.97,0],["2023-03-22",20862.97,20862.97,20862.97,20862.97,0],["2023-03-23",20862.97,20862.97,20862.97,20862.97,0],["2023-03-24",20862.97,20862.97,20862.97,20862.97,200],["2023-03-27",20862.97,20862.97,20862.97,20862.97,0],["2023-03-28",20862.97,20862.97,20862.97,20862.97,0],["2023-03-29",20862.97,20862.97,20862.97,20862.97,0],["2023-03-30",20862.97,20862.97,20862.97,20862.97,0],["2023-03-31",20862.97,20862.97,20862.97,20862.97,0],["2023-04-03",17764.51,17764.51,17764.51,17764.51,100],["2023-04-04",17764.51,17764.51,17764.51,17764.51,0],["2023-04-05",17764.51,17764.51,17764.51,17764.51,0],["2023-04-06",17764.51,17764.51,17764.51,17764.51,0],["2023-04-07",17764.51,17764.51,17764.51,17764.51,0],["2023-04-10",17764.51,17764.51,17764.51,17764.51,0],["2023-04-11",17764.51,17764.51,17764.51,17764.51,0],["2023-04-12",17764.51,17764.51,17764.51,17764.51,0],["2023-04-13",17764.51,17764.51,17764.51,17764.51,0],["2023-04-14",20380.99,20380.99,20380.99,20380.99,300],["2023-04-17",20380.99,20380.99,20380.99,20380.99,0],["2023-04-18",20380.99,20380.99,20380.99,20380.99,0],["2023-04-19",20380.99,20380.99,20380.99,20380.99,0],["2023-04-20",20380.99,20380.99,20380.99,20380.99,0],["2023-04-21",20794.12,20794.12,20794.12,20794.12,700],["2023-04-24",20794.12,20794.12,20794.12,20794.12,0],["2023-04-25",20794.12,20794.12,20794.12,20794.12,0],["2023-04-26",20794.12,20794.12,20794.12,20794.12,0],["2023-04-27",20794.12,20794.12,20794.12,20794.12,0],["2023-04-28",20794.12,20794.12,20794.12,20794.12,0],["2023-05-04",20794.12,20794.12,20794.12,20794.12,0],["2023-05-05",20794.12,20794.12,20794.12,20794.12,0],["2023-05-08",20794.12,20794.12,20794.12,20794.12,0],["2023-05-09",20794.12,20794.12,20794.12,20794.12,0],["2023-05-10",20794.12,20794.12,20794.12,20794.12,0],["2023-05-11",20794.12,20794.12,20794.12,20794.12,0],["2023-05-12",20794.12,20794.12,20794.12,20794.12,0],["2023-05-15",20794.12,20794.12,20794.12,20794.12,800],["2023-05-16",20794.12,20794.12,20794.12,20794.12,0],["2023-05-17",20794.12,20794.12,20794.12,20794.12,0],["2023-05-18",20794.12,20794.12,20794.12,20794.12,0],["2023-05-19",20794.12,20794.12,20794.12,20794.12,0],["2023-05-22",20794.12,20794.12,20794.12,20794.12,0],["2023-05-23",20794.12,20794.12,20794.12,20794.12,0],["2023-05-24",20794.12,20794.12,20794.12,20794.12,0],["2023-05-25",20794.12,20794.12,20794.12,20794.12,0],["2023-05-26",20794.12,20794.12,20794.12,20794.12,0],["2023-05-29",20794.12,20794.12,20794.12,20794.12,0],["2023-05-30",20794.12,20794.12,20794.12,20794.12,0],["2023-05-31",20794.12,20794.12,20794.12,20794.12,0],["2023-06-01",20794.12,20794.12,20794.12,20794.12,0],["2023-06-02",20794.12,20794.12,20794.12,20794.12,2300],["2023-06-05",20794.12,20794.12,20794.12,20794.12,0],["2023-06-06",20794.12,20794.12,20794.12,20794.12,0],["2023-06-07",20794.12,20794.12,20794.12,20794.12,0],["2023-06-08",20794.12,20794.12,20794.12,20794.12,0],["2023-06-09",20794.12,20794.12,20794.12,20794.12,0],["2023-06-12",20794.12,20794.12,20794.12,20794.12,1100],["2023-06-13",20794.12,20794.12,20794.12,20794.12,0],["2023-06-14",21007.76,21007.76,21007.76,21007.76,1800],["2023-06-15",21007.76,21007.76,21007.76,21007.76,0],["2023-06-16",21007.76,21007.76,20651.69,20651.69,1700],["2023-06-19",20865.33,20865.33,20865.33,20865.33,0],["2023-06-20",20865.33,20865.33,20865.33,20865.33,0],["2023-06-21",20865.33,20865.33,20865.33,20865.33,0],["2023-06-22",20865.33,20865.33,20865.33,20865.33,0],["2023-06-23",20865.33,20865.33,20865.33,20865.33,0],["2023-06-26",21007.76,21007.76,21007.76,21007.76,2000],["2023-06-27",21007.76,21007.76,21007.76,21007.76,0],["2023-06-28",21007.76,21007.76,21007.76,21007.76,0],["2023-06-29",21007.76,21007.76,21007.76,21007.76,1500],["2023-06-30",21007.76,21007.76,21007.76,21007.76,500],["2023-07-03",21007.76,21007.76,21007.76,21007.76,0],["2023-07-04",21007.76,21007.76,21007.76,21007.76,0],["2023-07-05",21007.76,21007.76,21007.76,21007.76,0],["2023-07-06",21007.76,21007.76,21007.76,21007.76,0],["2023-07-07",21007.76,21007.76,21007.76,21007.76,0],["2023-07-10",21007.76,21007.76,21007.76,21007.76,0],["2023-07-11",21007.76,21007.76,21007.76,21007.76,0],["2023-07-12",21007.76,21007.76,21007.76,21007.76,0],["2023-07-13",21363.82,21363.82,21363.82,21363.82,1100],["2023-07-14",21363.82,21363.82,21363.82,21363.82,0],["2023-07-17",21363.82,21363.82,21363.82,21363.82,0],["2023-07-18",21363.82,21363.82,21363.82,21363.82,0],["2023-07-19",21577.46,21577.46,21577.46,21577.46,10000],["2023-07-20",21577.46,21577.46,21577.46,21577.46,0],["2023-07-21",21577.46,21577.46,21577.46,21577.46,0],["2023-07-24",21007.76,21007.76,21007.76,21007.76,7500],["2023-07-25",21007.76,21007.76,21007.76,21007.76,0],["2023-07-26",21007.76,21007.76,21007.76,21007.76,0],["2023-07-27",21007.76,21007.76,21007.76,21007.76,0],["2023-07-28",21007.76,21007.76,21007.76,21007.76,0],["2023-07-31",21007.76,21007.76,21007.76,21007.76,0],["2023-08-01",21007.76,21007.76,21007.76,21007.76,0],["2023-08-02",21007.76,21007.76,21007.76,21007.76,0],["2023-08-03",21007.76,21007.76,21007.76,21007.76,0],["2023-08-04",21007.76,21007.76,21007.76,21007.76,0],["2023-08-07",21007.76,21007.76,21007.76,21007.76,0],["2023-08-08",21007.76,21007.76,21007.76,21007.76,0],["2023-08-09",21506.25,21506.25,21506.25,21506.25,6800],["2023-08-10",21506.25,21506.25,21506.25,21506.25,0],["2023-08-11",21719.89,21719.89,21719.89,21719.89,2000],["2023-08-14",21719.89,21719.89,21719.89,21719.89,0],["2023-08-15",21719.89,21719.89,21719.89,21719.89,0],["2023-08-16",21719.89,21719.89,21719.89,21719.89,0],["2023-08-17",21719.89,21719.89,21719.89,21719.89,0],["2023-08-18",21719.89,21719.89,21719.89,21719.89,0],["2023-08-21",21719.89,21719.89,21719.89,21719.89,0],["2023-08-22",21719.89,21719.89,21719.89,21719.89,0],["2023-08-23",21719.89,21719.89,21719.89,21719.89,0],["2023-08-24",21719.89,21719.89,21719.89,21719.89,0],["2023-08-25",21719.89,21719.89,21719.89,21719.89,0],["2023-08-28",21719.89,21719.89,21719.89,21719.89,0],["2023-08-29",21719.89,21719.89,21719.89,21719.89,1000],["2023-08-30",21719.89,21719.89,21719.89,21719.89,0],["2023-08-31",21719.89,21719.89,21719.89,21719.89,0],["2023-09-05",21719.89,21719.89,21719.89,21719.89,0],["2023-09-06",21719.89,21719.89,21719.89,21719.89,0],["2023-09-07",21719.89,21719.89,21719.89,21719.89,0],["2023-09-08",21719.89,21719.89,21719.89,21719.89,0],["2023-09-11",21719.89,21719.89,21719.89,21719.89,0],["2023-09-12",21719.89,21719.89,21719.89,21719.89,0],["2023-09-13",21719.89,21719.89,21719.89,21719.89,0],["2023-09-14",21719.89,21719.89,21719.89,21719.89,0],["2023-09-15",21719.89,21719.89,21719.89,21719.89,0],["2023-09-18",21719.89,21719.89,21719.89,21719.89,0],["2023-09-19",21719.89,21719.89,21719.89,21719.89,0],["2023-09-20",21719.89,21719.89,21719.89,21719.89,0],["2023-09-21",21719.89,21719.89,21719.89,21719.89,0],["2023-09-22",21719.89,21719.89,21719.89,21719.89,0],["2023-09-25",21719.89,21719.89,21719.89,21719.89,0],["2023-09-26",20295.63,20295.63,20295.63,20295.63,3000],["2023-09-27",20295.63,20295.63,20295.63,20295.63,0],["2023-09-28",21007.76,21007.76,21007.76,21007.76,500],["2023-09-29",21007.76,21007.76,21007.76,21007.76,0],["2023-10-02",21007.76,21007.76,21007.76,21007.76,0],["2023-10-03",21007.76,21007.76,21007.76,21007.76,0],["2023-10-04",21007.76,21007.76,21007.76,21007.76,0],["2023-10-05",21007.76,21007.76,21007.76,21007.76,0],["2023-10-06",21007.76,21007.76,21007.76,21007.76,0],["2023-10-09",21007.76,21007.76,21007.76,21007.76,0],["2023-10-10",21007.76,21007.76,21007.76,21007.76,0],["2023-10-11",21007.76,21007.76,21007.76,21007.76,0],["2023-10-12",21007.76,21007.76,21007.76,21007.76,0],["2023-10-13",21007.76,21007.76,21007.76,21007.76,0],["2023-10-16",21007.76,21007.76,21007.76,21007.76,0],["2023-10-17",21007.76,21007.76,21007.76,21007.76,0],["2023-10-18",21007.76,21007.76,21007.76,21007.76,0],["2023-10-19",21007.76,21007.76,21007.76,21007.76,0],["2023-10-20",21007.76,21007.76,21007.76,21007.76,0],["2023-10-23",21007.76,21007.76,21007.76,21007.76,0],["2023-10-24",21007.76,21007.76,21007.76,21007.76,0],["2023-10-25",21007.76,21007.76,21007.76,21007.76,0],["2023-10-26",21007.76,21007.76,20295.63,20295.63,4200],["2023-10-27",21577.46,21577.46,21577.46,21577.46,100],["2023-10-30",21577.46,21577.46,21577.46,21577.46,0],["2023-10-31",21577.46,21577.46,21577.46,21577.46,0],["2023-11-01",21577.46,21577.46,21577.46,21577.46,0],["2023-11-02",21577.46,21577.46,21577.46,21577.46,0],["2023-11-03",21577.46,21577.46,21577.46,21577.46,0],["2023-11-06",21577.46,21577.46,21577.46,21577.46,0],["2023-11-07",21577.46,21577.46,21577.46,21577.46,0],["2023-11-08",21577.46,21577.46,21577.46,21577.46,0],["2023-11-09",21577.46,21577.46,21577.46,21577.46,0],["2023-11-10",21577.46,21577.46,21577.46,21577.46,0],["2023-11-13",21577.46,21577.46,21577.46,21577.46,0],["2023-11-14",21577.46,21577.46,21577.46,21577.46,0],["2023-11-15",21577.46,21577.46,21577.46,21577.46,0],["2023-11-16",21577.46,21577.46,21577.46,21577.46,0],["2023-11-17",21577.46,21577.46,21577.46,21577.46,0],["2023-11-20",21577.46,21577.46,21577.46,21577.46,0],["2023-11-21",21577.46,21577.46,21577.46,21577.46,0],["2023-11-22",21577.46,21577.46,21577.46,21577.46,0],["2023-11-23",21577.46,21577.46,21577.46,21577.46,0],["2023-11-24",21577.46,21577.46,21577.46,21577.46,0],["2023-11-27",21503.82,21503.82,21503.82,21503.82,100],["2023-11-28",21503.82,21503.82,21503.82,21503.82,0],["2023-11-29",21503.82,21503.82,21503.82,21503.82,0],["2023-11-30",21503.82,21503.82,21503.82,21503.82,0],["2023-12-01",21724.75,21724.75,21724.75,21724.75,300],["2023-12-04",21724.75,21724.75,21724.75,21724.75,0],["2023-12-05",21724.75,21724.75,21724.75,21724.75,0],["2023-12-06",21724.75,21724.75,21724.75,21724.75,0],["2023-12-07",21724.75,21724.75,21724.75,21724.75,0],["2023-12-08",21724.75,21724.75,21724.75,21724.75,0],["2023-12-11",21724.75,21724.75,21724.75,21724.75,0],["2023-12-12",21724.75,21724.75,21724.75,21724.75,400],["2023-12-13",21724.75,21724.75,21724.75,21724.75,0],["2023-12-14",21724.75,21724.75,21724.75,21724.75,0],["2023-12-15",21724.75,21724.75,21724.75,21724.75,0],["2023-12-18",21724.75,21724.75,21724.75,21724.75,0],["2023-12-19",21724.75,21724.75,21724.75,21724.75,0],["2023-12-20",21724.75,21724.75,21724.75,21724.75,0],["2023-12-21",22092.96,22092.96,22092.96,22092.96,1100],["2023-12-22",22092.96,22092.96,22092.96,22092.96,0],["2023-12-25",22092.96,22092.96,22092.96,22092.96,0],["2023-12-26",22092.96,22092.96,22092.96,22092.96,0],["2023-12-27",22092.96,22092.96,22092.96,22092.96,0],["2023-12-28",22092.96,22092.96,22092.96,22092.96,0],["2023-12-29",22092.96,22092.96,22092.96,22092.96,0],["2024-01-02",22092.96,22092.96,22092.96,22092.96,0],["2024-01-03",22092.96,22092.96,22092.96,22092.96,0],["2024-01-04",22092.96,22092.96,22092.96,22092.96,0],["2024-01-05",22092.96,22092.96,22092.96,22092.96,0],["2024-01-08",22092.96,22092.96,22092.96,22092.96,0],["2024-01-09",22092.96,22092.96,22092.96,22092.96,0],["2024-01-10",22092.96,22092.96,22092.96,22092.96,0],["2024-01-11",22092.96,22092.96,22092.96,22092.96,0],["2024-01-12",22092.96,22092.96,22092.96,22092.96,0],["2024-01-15",22092.96,22092.96,21872.03,21872.03,1400],["2024-01-16",22019.32,22019.32,22019.32,22019.32,500],["2024-01-17",22240.25,22240.25,22240.25,22240.25,200],["2024-01-18",22240.25,22240.25,22240.25,22240.25,0],["2024-01-19",22240.25,22240.25,22240.25,22240.25,0],["2024-01-22",22313.89,22313.89,22313.89,22313.89,200],["2024-01-23",22313.89,22313.89,22313.89,22313.89,68000],["2024-01-24",22313.89,22313.89,22313.89,22313.89,23517],["2024-01-25",22313.89,22313.89,22313.89,22313.89,0],["2024-01-26",22313.89,22313.89,22313.89,22313.89,0],["2024-01-29",22846.99,22846.99,22846.99,22846.99,1000],["2024-01-30",22846.99,22846.99,22846.99,22846.99,2400],["2024-01-31",19800.72,19800.72,19800.72,19800.72,100],["2024-02-01",19800.72,19800.72,19800.72,19800.72,0],["2024-02-02",22770.83,22770.83,22770.83,22770.83,100],["2024-02-05",22846.99,22846.99,22846.99,22846.99,1600],["2024-02-06",22846.99,22846.99,22846.99,22846.99,0],["2024-02-07",22846.99,22846.99,22846.99,22846.99,0],["2024-02-15",22846.99,22846.99,22846.99,22846.99,0],["2024-02-16",22846.99,22846.99,22846.99,22846.99,0],["2024-02-19",22846.99,22846.99,22846.99,22846.99,0],["2024-02-20",22846.99,22846.99,22846.99,22846.99,0],["2024-02-21",22846.99,22846.99,22846.99,22846.99,0],["2024-02-22",22846.99,22846.99,22846.99,22846.99,0],["2024-02-23",22846.99,22846.99,22846.99,22846.99,0],["2024-02-26",22846.99,22846.99,22846.99,22846.99,0],["2024-02-27",26274.04,26274.04,26274.04,26274.04,200],["2024-02-28",26274.04,26274.04,26274.04,26274.04,0],["2024-02-29",26274.04,26274.04,26274.04,26274.04,0],["2024-03-01",26274.04,26274.04,26274.04,26274.04,0],["2024-03-04",26274.04,26274.04,26274.04,26274.04,0],["2024-03-05",26274.04,26274.04,26274.04,26274.04,0],["2024-03-06",26274.04,26274.04,26274.04,26274.04,0],["2024-03-07",26274.04,26274.04,26274.04,26274.04,0],["2024-03-08",26274.04,26274.04,26274.04,26274.04,0],["2024-03-11",26274.04,26274.04,26274.04,26274.04,0],["2024-03-12",26274.04,26274.04,26274.04,26274.04,0],["2024-03-13",26274.04,26274.04,26274.04,26274.04,0],["2024-03-14",26274.04,26274.04,26274.04,26274.04,0],["2024-03-15",26274.04,26274.04,26274.04,26274.04,0],["2024-03-18",26654.82,26654.82,26654.82,26654.82,100],["2024-03-19",26654.82,26654.82,26654.82,26654.82,0],["2024-03-20",26654.82,26654.82,26654.82,26654.82,0],["2024-03-21",26654.82,26654.82,26654.82,26654.82,0],["2024-03-22",26654.82,26654.82,26654.82,26654.82,0],["2024-03-25",26654.82,26654.82,26654.82,26654.82,0],["2024-03-26",22846.99,22846.99,22846.99,22846.99,3300],["2024-03-27",22846.99,22846.99,22846.99,22846.99,0],["2024-03-28",22846.99,22846.99,22846.99,22846.99,0],["2024-03-29",22846.99,22846.99,22846.99,22846.99,0],["2024-04-01",22846.99,22846.99,22846.99,22846.99,0],["2024-04-02",23608.55,23608.55,23608.55,23608.55,4200],["2024-04-03",22085.42,22085.42,22085.42,22085.42,100],["2024-04-04",22085.42,22085.42,22085.42,22085.42,0],["2024-04-05",22085.42,22085.42,22085.42,22085.42,0],["2024-04-08",22085.42,22085.42,22085.42,22085.42,0],["2024-04-09",23608.55,23608.55,23303.93,23303.93,2500],["2024-04-10",23303.93,23303.93,23303.93,23303.93,0],["2024-04-11",23303.93,23303.93,23303.93,23303.93,0],["2024-04-12",23608.55,23608.55,23608.55,23608.55,100],["2024-04-15",23608.55,23608.55,23608.55,23608.55,0],["2024-04-16",23608.55,23608.55,23608.55,23608.55,0],["2024-04-17",23608.55,23608.55,23608.55,23608.55,8500],["2024-04-19",23608.55,23608.55,23608.55,23608.55,10000],["2024-04-22",23608.55,23608.55,23608.55,23608.55,10000],["2024-04-23",23608.55,23608.55,23608.55,23608.55,0],["2024-04-24",23608.55,23608.55,23608.55,23608.55,0],["2024-04-25",23608.55,23608.55,23608.55,23608.55,0],["2024-04-26",23608.55,23608.55,23608.55,23608.55,0],["2024-05-02",23608.55,23608.55,23608.55,23608.55,0],["2024-05-03",23608.55,23608.55,23608.55,23608.55,0],["2024-05-06",24522.43,24522.43,24522.43,24522.43,2000],["2024-05-07",23608.55,23608.55,23608.55,23608.55,100],["2024-05-08",23608.55,23608.55,23608.55,23608.55,0],["2024-05-09",24370.12,24370.12,24370.12,24370.12,500],["2024-05-10",24446.28,24446.28,24446.28,24446.28,100],["2024-05-13",24446.28,24446.28,24446.28,24446.28,0],["2024-05-14",24446.28,24446.28,24446.28,24446.28,0],["2024-05-15",23608.55,23608.55,23608.55,23608.55,1000],["2024-05-16",23608.55,23608.55,23608.55,23608.55,0],["2024-05-17",23608.55,23608.55,23608.55,23608.55,0],["2024-05-20",23608.55,23608.55,23608.55,23608.55,0],["2024-05-21",23608.55,23608.55,23608.55,23608.55,0],["2024-05-22",23608.55,23608.55,23608.55,23608.55,0],["2024-05-23",23608.55,23608.55,23608.55,23608.55,0],["2024-05-24",23608.55,23608.55,23608.55,23608.55,0],["2024-05-27",23608.55,23608.55,23608.55,23608.55,0],["2024-05-28",25512.47,25512.47,25512.47,25512.47,300],["2024-05-29",25512.47,25512.47,25512.47,25512.47,0],["2024-05-30",25512.47,25512.47,25512.47,25512.47,0],["2024-05-31",25512.47,25512.47,25512.47,25512.47,0],["2024-06-03",25512.47,25512.47,25512.47,25512.47,0],["2024-06-04",24827.06,25512.47,24827.06,25512.47,5600],["2024-06-05",24903.22,24903.22,24903.22,24903.22,0],["2024-06-06",24903.22,24903.22,24903.22,24903.22,0],["2024-06-07",24903.22,24903.22,24903.22,24903.22,0],["2024-06-10",24903.22,24903.22,24903.22,24903.22,0],["2024-06-11",24903.22,24903.22,24903.22,24903.22,0],["2024-06-12",24903.22,24903.22,24903.22,24903.22,0],["2024-06-13",24903.22,24903.22,24903.22,24903.22,0],["2024-06-14",24903.22,24903.22,24903.22,24903.22,0],["2024-06-17",27731.34,27731.34,27731.34,27731.34,200],["2024-06-18",28281.26,28281.26,27495.67,27495.67,600],["2024-06-19",27731.34,27731.34,27731.34,27731.34,0],["2024-06-20",23646.27,23646.27,23646.27,23646.27,100],["2024-06-21",23646.27,23646.27,23646.27,23646.27,0],["2024-06-24",23646.27,23646.27,23646.27,23646.27,0],["2024-06-25",23646.27,23646.27,23646.27,23646.27,0],["2024-06-26",23646.27,23646.27,23646.27,23646.27,0],["2024-06-27",23646.27,23646.27,23646.27,23646.27,0],["2024-06-28",27181.43,27181.43,27181.43,27181.43,100],["2024-07-01",27181.43,27181.43,27181.43,27181.43,0],["2024-07-02",27181.43,27181.43,27181.43,27181.43,0],["2024-07-03",27181.43,27181.43,27181.43,27181.43,0],["2024-07-04",27181.43,27181.43,27181.43,27181.43,0],["2024-07-05",27181.43,27181.43,27181.43,27181.43,0],["2024-07-08",27181.43,27181.43,27181.43,27181.43,0],["2024-07-09",27181.43,27181.43,27181.43,27181.43,0],["2024-07-10",27181.43,27181.43,27181.43,27181.43,0],["2024-07-11",27181.43,27181.43,27181.43,27181.43,0],["2024-07-12",27181.43,27181.43,27181.43,27181.43,0],["2024-07-15",27181.43,27181.43,27181.43,27181.43,0],["2024-07-16",27181.43,27181.43,27181.43,27181.43,0],["2024-07-17",27181.43,27181.43,27181.43,27181.43,0],["2024-07-18",27181.43,27181.43,27181.43,27181.43,0],["2024-07-19",27181.43,27181.43,27181.43,27181.43,0],["2024-07-22",27181.43,27181.43,27181.43,27181.43,0],["2024-07-23",27181.43,27181.43,27181.43,27181.43,0],["2024-07-24",27181.43,27181.43,27181.43,27181.43,0],["2024-07-25",27181.43,27181.43,27181.43,27181.43,0],["2024-07-26",27181.43,27181.43,27181.43,27181.43,0],["2024-07-29",27181.43,27181.43,27181.43,27181.43,0],["2024-07-30",27181.43,27181.43,27181.43,27181.43,0],["2024-07-31",27181.43,27181.43,27181.43,27181.43,0],["2024-08-01",23960.51,23960.51,23960.51,23960.51,1400],["2024-08-02",23960.51,23960.51,23960.51,23960.51,0],["2024-08-05",23960.51,23960.51,23960.51,23960.51,0],["2024-08-06",23960.51,23960.51,23960.51,23960.51,0],["2024-08-07",23960.51,23960.51,23960.51,23960.51,0],["2024-08-08",23960.51,23960.51,23960.51,23960.51,0],["2024-08-09",23960.51,23960.51,23960.51,23960.51,0],["2024-08-12",23960.51,23960.51,23960.51,23960.51,0],["2024-08-13",23960.51,23960.51,23960.51,23960.51,0],["2024-08-14",23567.71,23567.71,23567.71,23567.71,800],["2024-08-15",23567.71,23567.71,23567.71,23567.71,0],["2024-08-16",23567.71,23567.71,23567.71,23567.71,0],["2024-08-19",23567.71,23567.71,23567.71,23567.71,0],["2024-08-20",23567.71,23567.71,23567.71,23567.71,0],["2024-08-21",23567.71,23567.71,23567.71,23567.71,0],["2024-08-22",23567.71,23567.71,23567.71,23567.71,400],["2024-08-23",23567.71,23567.71,23567.71,23567.71,0],["2024-08-26",23567.71,23567.71,23567.71,23567.71,0],["2024-08-27",23567.71,23567.71,23567.71,23567.71,0],["2024-08-28",23567.71,23567.71,23567.71,23567.71,0],["2024-08-29",23567.71,23567.71,23567.71,23567.71,0],["2024-08-30",23567.71,23567.71,23567.71,23567.71,0],["2024-09-04",23567.71,23567.71,23567.71,23567.71,0],["2024-09-05",23567.71,23567.71,23567.71,23567.71,0],["2024-09-06",23567.71,23567.71,23567.71,23567.71,0],["2024-09-09",23567.71,23567.71,23567.71,23567.71,0],["2024-09-10",23567.71,23567.71,23567.71,23567.71,0],["2024-09-11",23567.71,23567.71,23567.71,23567.71,0],["2024-09-12",23567.71,23567.71,23567.71,23567.71,0],["2024-09-13",23567.71,23567.71,23567.71,23567.71,0],["2024-09-16",23567.71,23567.71,23567.71,23567.71,1100],["2024-09-17",23567.71,23567.71,23567.71,23567.71,0],["2024-09-18",23567.71,23567.71,23567.71,23567.71,0],["2024-09-19",23567.71,23567.71,23567.71,23567.71,0],["2024-09-20",23567.71,23567.71,23567.71,23567.71,0],["2024-09-23",23567.71,23567.71,23567.71,23567.71,100],["2024-09-24",23567.71,23567.71,23567.71,23567.71,0],["2024-09-25",23567.71,23567.71,23567.71,23567.71,0],["2024-09-26",23567.71,23567.71,23567.71,23567.71,0],["2024-09-27",23567.71,23567.71,23567.71,23567.71,0],["2024-09-30",23567.71,23567.71,23567.71,23567.71,0],["2024-10-01",23567.71,23567.71,23567.71,23567.71,0],["2024-10-02",23567.71,23567.71,23567.71,23567.71,0],["2024-10-03",23567.71,23567.71,23567.71,23567.71,0],["2024-10-04",25138.89,25138.89,25138.89,25138.89,1000],["2024-10-07",25138.89,26710.08,25138.89,26710.08,200],["2024-10-08",25924.49,25924.49,25924.49,25924.49,0],["2024-10-09",25924.49,25924.49,25924.49,25924.49,0],["2024-10-10",25924.49,25924.49,25924.49,25924.49,0],["2024-10-11",25924.49,25924.49,25924.49,25924.49,0],["2024-10-14",25924.49,25924.49,25924.49,25924.49,0],["2024-10-15",25924.49,25924.49,25924.49,25924.49,5775],["2024-10-16",25924.49,25924.49,25924.49,25924.49,0],["2024-10-17",25924.49,25924.49,25924.49,25924.49,0],["2024-10-18",25924.49,25924.49,25924.49,25924.49,0],["2024-10-21",25114.35,25114.35,25114.35,25114.35,400],["2024-10-22",25114.35,25114.35,25114.35,25114.35,0],["2024-10-23",25114.35,25114.35,25114.35,25114.35,0],["2024-10-24",25114.35,25114.35,25114.35,25114.35,0],["2024-10-25",25114.35,25114.35,25114.35,25114.35,0],["2024-10-28",25114.35,25114.35,25114.35,25114.35,0],["2024-10-29",25114.35,25114.35,25114.35,25114.35,0],["2024-10-30",25114.35,25114.35,25114.35,25114.35,0],["2024-10-31",25114.35,25114.35,25114.35,25114.35,0],["2024-11-01",25114.35,25114.35,25114.35,25114.35,0],["2024-11-04",25114.35,25114.35,25114.35,25114.35,0],["2024-11-05",25114.35,25114.35,25114.35,25114.35,0],["2024-11-06",25114.35,25114.35,25114.35,25114.35,0],["2024-11-07",25114.35,25114.35,25114.35,25114.35,0],["2024-11-08",25114.35,25114.35,25114.35,25114.35,0],["2024-11-11",25114.35,25114.35,25114.35,25114.35,0],["2024-11-12",25114.35,25114.35,25114.35,25114.35,0],["2024-11-13",25114.35,25114.35,25114.35,25114.35,0],["2024-11-14",25114.35,25114.35,25114.35,25114.35,0],["2024-11-15",25114.35,25114.35,25114.35,25114.35,0],["2024-11-18",25114.35,25114.35,25114.35,25114.35,0],["2024-11-19",25114.35,25114.35,25114.35,25114.35,0],["2024-11-20",25114.35,25114.35,25114.35,25114.35,0],["2024-11-21",25519.42,25519.42,25519.42,25519.42,1000],["2024-11-22",25519.42,25924.49,25519.42,25924.49,1000],["2024-11-25",25681.44,25681.44,25681.44,25681.44,0],["2024-11-26",25681.44,25681.44,25681.44,25681.44,0],["2024-11-27",25681.44,25681.44,25681.44,25681.44,0],["2024-11-28",25681.44,25681.44,25681.44,25681.44,0],["2024-11-29",25681.44,25681.44,25681.44,25681.44,0],["2024-12-02",25519.42,25519.42,25519.42,25519.42,900],["2024-12-03",25519.42,25519.42,25519.42,25519.42,0],["2024-12-04",25519.42,25519.42,25519.42,25519.42,0],["2024-12-05",25519.42,25519.42,25519.42,25519.42,0],["2024-12-06",25519.42,25519.42,25519.42,25519.42,0],["2024-12-09",25519.42,25519.42,25519.42,25519.42,0],["2024-12-10",25519.42,25519.42,25519.42,25519.42,0],["2024-12-11",25519.42,25519.42,25519.42,25519.42,0],["2024-12-12",25519.42,25519.42,25519.42,25519.42,0],["2024-12-13",25519.42,25519.42,25519.42,25519.42,0],["2024-12-16",25519.42,25519.42,25519.42,25519.42,0],["2024-12-17",25519.42,25519.42,25519.42,25519.42,0],["2024-12-18",25519.42,25519.42,25519.42,25519.42,0],["2024-12-19",25519.42,25519.42,25519.42,25519.42,0],["2024-12-20",25519.42,25519.42,25519.42,25519.42,0],["2024-12-23",25519.42,25519.42,25519.42,25519.42,0],["2024-12-24",25519.42,25519.42,25519.42,25519.42,0],["2024-12-25",25519.42,25519.42,25519.42,25519.42,0],["2024-12-26",25924.49,25924.49,25924.49,25924.49,1500],["2024-12-27",25924.49,25924.49,25924.49,25924.49,0],["2024-12-30",25924.49,25924.49,25924.49,25924.49,222915],["2024-12-31",25924.49,25924.49,25924.49,25924.49,0],["2025-01-02",25924.49,25924.49,25924.49,25924.49,0],["2025-01-03",29771.34,29771.34,29771.34,29771.34,100],["2025-01-06",29771.34,29771.34,29771.34,29771.34,0],["2025-01-07",29771.34,29771.34,29771.34,29771.34,0],["2025-01-08",29771.34,29771.34,29771.34,29771.34,0],["2025-01-09",29771.34,29771.34,29771.34,29771.34,0],["2025-01-10",29771.34,29771.34,29771.34,29771.34,0],["2025-01-13",29771.34,29771.34,29771.34,29771.34,0],["2025-01-14",29771.34,29771.34,29771.34,29771.34,0],["2025-01-15",29771.34,29771.34,29771.34,29771.34,0],["2025-01-16",29771.34,29771.34,29771.34,29771.34,0],["2025-01-17",29771.34,29771.34,29771.34,29771.34,0],["2025-01-20",29771.34,29771.34,29771.34,29771.34,0],["2025-01-21",29771.34,29771.34,29771.34,29771.34,0],["2025-01-22",29771.34,29771.34,29771.34,29771.34,0],["2025-01-23",29771.34,29771.34,29771.34,29771.34,0],["2025-01-24",29771.34,29771.34,29771.34,29771.34,0],["2025-02-03",29771.34,29771.34,29771.34,29771.34,0],["2025-02-04",29771.34,29771.34,29771.34,29771.34,0],["2025-02-05",29771.34,29771.34,29771.34,29771.34,0],["2025-02-06",29771.34,29771.34,29771.34,29771.34,137100],["2025-02-07",29771.34,29771.34,29771.34,29771.34,269150],["2025-02-10",29269.58,29269.58,29269.58,29269.58,143500],["2025-02-11",29269.58,29269.58,29269.58,29269.58,0],["2025-02-12",28851.44,28851.44,28851.44,28851.44,300],["2025-02-13",28433.31,28433.31,28433.31,28433.31,200],["2025-02-14",28433.31,28433.31,28433.31,28433.31,0],["2025-02-17",28433.31,28433.31,28433.31,28433.31,0],["2025-02-18",28433.31,28433.31,28433.31,28433.31,0],["2025-02-19",28433.31,28433.31,28433.31,28433.31,700],["2025-02-20",28433.31,28433.31,28433.31,28433.31,0],["2025-02-21",28433.31,28433.31,28433.31,28433.31,1848],["2025-02-24",28433.31,28433.31,28433.31,28433.31,0],["2025-02-25",28433.31,28433.31,28433.31,28433.31,0],["2025-02-26",28433.31,28433.31,28433.31,28433.31,200],["2025-02-27",28433.31,28433.31,28433.31,28433.31,0],["2025-02-28",28433.31,28433.31,28433.31,28433.31,0],["2025-03-03",28433.31,28433.31,28433.31,28433.31,0],["2025-03-04",28433.31,28433.31,28433.31,28433.31,0],["2025-03-05",32698.3,32698.3,32698.3,32698.3,400],["2025-03-06",32698.3,32698.3,32698.3,32698.3,0],["2025-03-07",32698.3,32698.3,32698.3,32698.3,0],["2025-03-10",32698.3,32698.3,32698.3,32698.3,0],["2025-03-11",27847.91,27847.91,27847.91,27847.91,900],["2025-03-12",27847.91,27847.91,27847.91,27847.91,400],["2025-03-13",27847.91,27847.91,27847.91,27847.91,300],["2025-03-14",27847.91,27847.91,27847.91,27847.91,0],["2025-03-17",27847.91,27847.91,27847.91,27847.91,0],["2025-03-18",27847.91,27847.91,27847.91,27847.91,0],["2025-03-19",27847.91,27847.91,27847.91,27847.91,500],["2025-03-20",27847.91,27847.91,27847.91,27847.91,500],["2025-03-21",29353.21,29353.21,29353.21,29353.21,500],["2025-03-24",29353.21,29353.21,29353.21,29353.21,0],["2025-03-25",29353.21,29353.21,29353.21,29353.21,0],["2025-03-26",29353.21,29353.21,29353.21,29353.21,0],["2025-03-27",29353.21,29353.21,29353.21,29353.21,200],["2025-03-28",29353.21,29353.21,29353.21,29353.21,0],["2025-03-31",29353.21,29353.21,29353.21,29353.21,0],["2025-04-01",29353.21,29353.21,29353.21,29353.21,0],["2025-04-02",29269.58,29269.58,29269.58,29269.58,200],["2025-04-03",29687.72,29687.72,29687.72,29687.72,300],["2025-04-04",29687.72,29687.72,29687.72,29687.72,0],["2025-04-08",29687.72,29687.72,29687.72,29687.72,0],["2025-04-09",25506.35,25506.35,25506.35,25506.35,500],["2025-04-10",29269.58,29269.58,27178.9,27178.9,1100],["2025-04-11",27346.15,27346.15,27346.15,27346.15,0],["2025-04-14",27346.15,27346.15,27346.15,27346.15,0],["2025-04-15",27346.15,27346.15,27346.15,27346.15,0],["2025-04-16",27346.15,27346.15,27346.15,27346.15,0],["2025-04-17",27346.15,27346.15,27346.15,27346.15,0],["2025-04-18",27346.15,27346.15,27346.15,27346.15,0],["2025-04-21",27346.15,27346.15,27346.15,27346.15,0],["2025-04-22",27346.15,27346.15,27346.15,27346.15,0],["2025-04-23",27346.15,27346.15,27346.15,27346.15,0],["2025-04-24",27346.15,27346.15,27346.15,27346.15,0],["2025-04-25",26760.76,26760.76,26760.76,26760.76,1800],["2025-04-28",26760.76,26760.76,26760.76,26760.76,0],["2025-04-29",29687.72,29687.72,29687.72,29687.72,100],["2025-05-05",29687.72,29687.72,29687.72,29687.72,0],["2025-05-06",29687.72,29687.72,29687.72,29687.72,0],["2025-05-07",29687.72,29687.72,29687.72,29687.72,0],["2025-05-08",29687.72,29687.72,29687.72,29687.72,100],["2025-05-09",29687.72,29687.72,29687.72,29687.72,0],["2025-05-12",29687.72,29687.72,29687.72,29687.72,0],["2025-05-13",29687.72,29687.72,29687.72,29687.72,100],["2025-05-14",29687.72,29687.72,29687.72,29687.72,0],["2025-05-15",29687.72,29687.72,29687.72,29687.72,0],["2025-05-16",29687.72,29687.72,29687.72,29687.72,0],["2025-05-19",29687.72,29687.72,29687.72,29687.72,0],["2025-05-20",29687.72,29687.72,29687.72,29687.72,0],["2025-05-21",29269.58,29269.58,29269.58,29269.58,100],["2025-05-22",29269.58,29269.58,29269.58,29269.58,0],["2025-05-23",29269.58,29269.58,29269.58,29269.58,0],["2025-05-26",29269.58,29269.58,29269.58,29269.58,0],["2025-05-27",29269.58,29269.58,29269.58,29269.58,0],["2025-05-28",29269.58,29269.58,29269.58,29269.58,0],["2025-05-29",28015.17,28015.17,28015.17,28015.17,700],["2025-05-30",28015.17,28015.17,28015.17,28015.17,0],["2025-06-02",28098.8,28098.8,28098.8,28098.8,1000],["2025-06-03",28098.8,28098.8,28098.8,28098.8,0],["2025-06-04",28098.8,28098.8,28098.8,28098.8,0],["2025-06-05",28098.8,28516.93,28098.8,28516.93,1800],["2025-06-06",28433.31,28433.31,28433.31,28433.31,4000],["2025-06-09",28516.93,28516.93,28433.31,28433.31,7500],["2025-06-10",28433.31,28433.31,28433.31,28433.31,0],["2025-06-11",29381.08,29381.08,29381.08,29381.08,100],["2025-06-12",29381.08,29381.08,29381.08,29381.08,0],["2025-06-13",29381.08,29381.08,29381.08,29381.08,0],["2025-06-16",29381.08,29381.08,29381.08,29381.08,0],["2025-06-17",29381.08,29381.08,29381.08,29381.08,0],["2025-06-18",29381.08,29381.08,29381.08,29381.08,200],["2025-06-19",29381.08,29381.08,29381.08,29381.08,0],["2025-06-20",29381.08,29381.08,29381.08,29381.08,0],["2025-06-23",29381.08,29381.08,29381.08,29381.08,0],["2025-06-24",29381.08,29381.08,29381.08,29381.08,0],["2025-06-25",29381.08,29381.08,29381.08,29381.08,0],["2025-06-26",29381.08,29381.08,29381.08,29381.08,0],["2025-06-27",29381.08,29381.08,29381.08,29381.08,0],["2025-06-30",29381.08,29381.08,29381.08,29381.08,0],["2025-07-01",29381.08,29381.08,29381.08,29381.08,0],["2025-07-02",29381.08,29381.08,29381.08,29381.08,0],["2025-07-03",29381.08,29381.08,29381.08,29381.08,0],["2025-07-04",29381.08,29381.08,29381.08,29381.08,0],["2025-07-07",29381.08,29381.08,29381.08,29381.08,0],["2025-07-08",29381.08,29381.08,29381.08,29381.08,0],["2025-07-09",29381.08,29381.08,29381.08,29381.08,0],["2025-07-10",29381.08,29381.08,29381.08,29381.08,0],["2025-07-11",29381.08,29381.08,29381.08,29381.08,0],["2025-07-14",29294.92,29294.92,29294.92,29294.92,200],["2025-07-15",29294.92,29294.92,29294.92,29294.92,0],["2025-07-16",29294.92,29294.92,29294.92,29294.92,0],["2025-07-17",29294.92,29294.92,29294.92,29294.92,0],["2025-07-18",29294.92,29294.92,29294.92,29294.92,21100],["2025-07-21",29294.92,29553.41,29294.92,29553.41,700],["2025-07-22",29381.08,29381.08,29381.08,29381.08,0],["2025-07-23",28433.31,28864.11,28433.31,28864.11,7000],["2025-07-24",28519.47,28519.47,28519.47,28519.47,0],["2025-07-25",28519.47,28519.47,28519.47,28519.47,0],["2025-07-28",28519.47,28519.47,28519.47,28519.47,0],["2025-07-29",28864.11,28864.11,28519.47,28519.47,1400],["2025-07-30",28605.63,28605.63,28605.63,28605.63,0],["2025-07-31",29122.6,29122.6,28950.28,28950.28,3100],["2025-08-01",29122.6,29122.6,29122.6,29122.6,0],["2025-08-04",29122.6,29122.6,29122.6,29122.6,0],["2025-08-05",29122.6,29122.6,29122.6,29122.6,3000],["2025-08-06",29122.6,29122.6,29122.6,29122.6,0],["2025-08-07",29122.6,29122.6,29122.6,29122.6,0],["2025-08-08",29122.6,29122.6,29122.6,29122.6,0],["2025-08-11",29122.6,29122.6,29122.6,29122.6,100],["2025-08-12",29122.6,29122.6,29122.6,29122.6,5000],["2025-08-13",29300.18,29300.18,29300.18,29300.18,1000],["2025-08-14",29300.18,29300.18,29300.18,29300.18,500],["2025-08-15",29300.18,29300.18,29300.18,29300.18,0],["2025-08-18",29300.18,29300.18,29300.18,29300.18,0],["2025-08-19",29300.18,29300.18,29300.18,29300.18,0],["2025-08-20",29566.54,29566.54,29566.54,29566.54,500],["2025-08-21",29566.54,29566.54,29566.54,29566.54,0],["2025-08-22",29566.54,29566.54,29566.54,29566.54,0],["2025-08-25",29566.54,29566.54,29566.54,29566.54,0],["2025-08-26",29566.54,29566.54,29566.54,29566.54,0],["2025-08-27",29566.54,29566.54,29566.54,29566.54,0],["2025-08-28",29566.54,29566.54,29566.54,29566.54,0],["2025-08-29",29300.18,29300.18,29300.18,29300.18,500],["2025-09-03",29300.18,29300.18,29300.18,29300.18,0],["2025-09-04",29300.18,29300.18,29300.18,29300.18,4700],["2025-09-05",29300.18,29300.18,29300.18,29300.18,0],["2025-09-08",29211.39,29211.39,29211.39,29211.39,400],["2025-09-09",29211.39,29211.39,29211.39,29211.39,1700],["2025-09-10",29211.39,29211.39,29211.39,29211.39,400],["2025-09-11",29211.39,29211.39,29211.39,29211.39,2300],["2025-09-12",29211.39,29211.39,29211.39,29211.39,0],["2025-09-15",29211.39,29211.39,29211.39,29211.39,0],["2025-09-16",29211.39,29211.39,29211.39,29211.39,100],["2025-09-17",29211.39,29211.39,29211.39,29211.39,0],["2025-09-18",29211.39,29211.39,29211.39,29211.39,0],["2025-09-19",29211.39,29211.39,29211.39,29211.39,0],["2025-09-22",30188.06,30188.06,30188.06,30188.06,500],["2025-09-23",30188.06,30188.06,30188.06,30188.06,0],["2025-09-24",30188.06,30188.06,30188.06,30188.06,1000],["2025-09-25",30188.06,30188.06,30188.06,30188.06,0],["2025-09-26",30188.06,30188.06,30188.06,30188.06,0],["2025-09-29",30188.06,30188.06,30188.06,30188.06,0],["2025-09-30",30188.06,30188.06,30188.06,30188.06,100],["2025-10-01",30188.06,30188.06,30188.06,30188.06,0],["2025-10-02",30188.06,30188.06,30188.06,30188.06,0],["2025-10-03",30188.06,30188.06,30188.06,30188.06,0],["2025-10-06",30188.06,30188.06,30188.06,30188.06,0],["2025-10-07",30188.06,30188.06,30188.06,30188.06,0],["2025-10-08",30188.06,30188.06,30188.06,30188.06,0],["2025-10-09",30188.06,30188.06,30188.06,30188.06,0],["2025-10-10",30188.06,30188.06,30188.06,30188.06,0],["2025-10-13",30188.06,30188.06,30188.06,30188.06,0],["2025-10-14",30188.06,30188.06,30188.06,30188.06,1000],["2025-10-15",30188.06,30188.06,30188.06,30188.06,0],["2025-10-16",30188.06,30188.06,30188.06,30188.06,0],["2025-10-17",30188.06,30188.06,30188.06,30188.06,0],["2025-10-20",30188.06,30188.06,30188.06,30188.06,0],["2025-10-21",30188.06,30188.06,30188.06,30188.06,0],["2025-10-22",30188.06,30188.06,30188.06,30188.06,0],["2025-10-23",30188.06,30188.06,30188.06,30188.06,0],["2025-10-24",30188.06,30188.06,30188.06,30188.06,0],["2025-10-27",30188.06,30188.06,30188.06,30188.06,0],["2025-10-28",30188.06,30188.06,30188.06,30188.06,0],["2025-10-29",30188.06,30188.06,30188.06,30188.06,0],["2025-10-30",30188.06,30188.06,30188.06,30188.06,0],["2025-10-31",30188.06,30188.06,30188.06,30188.06,0],["2025-11-03",30188.06,30188.06,30188.06,30188.06,0],["2025-11-04",30188.06,30188.06,30188.06,30188.06,0],["2025-11-05",30188.06,30188.06,30188.06,30188.06,0],["2025-11-06",30188.06,30188.06,30188.06,30188.06,0],["2025-11-07",30188.06,30188.06,30188.06,30188.06,0],["2025-11-10",30188.06,30188.06,30188.06,30188.06,0],["2025-11-11",30188.06,30188.06,30188.06,30188.06,0],["2025-11-12",30188.06,30188.06,30188.06,30188.06,0],["2025-11-13",30188.06,30188.06,30188.06,30188.06,0],["2025-11-14",30188.06,30188.06,30188.06,30188.06,0],["2025-11-17",30188.06,30188.06,30188.06,30188.06,0],["2025-11-18",30188.06,30188.06,30188.06,30188.06,0],["2025-11-19",31102.85,31102.85,31102.85,31102.85,1000],["2025-11-20",31102.85,31102.85,31102.85,31102.85,300],["2025-11-21",31102.85,31102.85,31102.85,31102.85,0],["2025-11-24",31102.85,31102.85,31102.85,31102.85,0],["2025-11-25",31102.85,31102.85,31102.85,31102.85,0],["2025-11-26",31102.85,32017.64,31102.85,32017.64,1200],["2025-11-27",31834.68,31834.68,31834.68,31834.68,300],["2025-11-28",31834.68,31834.68,31834.68,31834.68,0],["2025-12-01",31834.68,31834.68,31834.68,31834.68,500],["2025-12-02",31834.68,31834.68,31834.68,31834.68,0],["2025-12-03",31834.68,31834.68,31834.68,31834.68,0],["2025-12-04",31834.68,31834.68,31834.68,31834.68,0],["2025-12-05",31834.68,31834.68,31834.68,31834.68,500],["2025-12-08",32932.43,32932.43,32932.43,32932.43,100],["2025-12-09",32932.43,32932.43,32932.43,32932.43,0],["2025-12-10",32932.43,32932.43,32932.43,32932.43,0],["2025-12-11",32932.43,32932.43,32932.43,32932.43,0],["2025-12-12",32932.43,32932.43,32932.43,32932.43,0],["2025-12-15",31560.24,31560.24,31560.24,31560.24,5000],["2025-12-16",31560.24,31560.24,31560.24,31560.24,0],["2025-12-17",31560.24,31560.24,31560.24,31560.24,0],["2025-12-18",31926.16,31926.16,31560.24,31560.24,3000],["2025-12-19",31651.72,31651.72,31651.72,31651.72,0],["2025-12-22",31651.72,31651.72,31651.72,31651.72,0],["2025-12-23",31834.68,31926.16,31834.68,31926.16,1000],["2025-12-24",31834.68,32017.64,31834.68,32017.64,900],["2025-12-25",31834.68,31834.68,31834.68,31834.68,0],["2025-12-26",31834.68,31834.68,31834.68,31834.68,0],["2025-12-29",31834.68,31834.68,31834.68,31834.68,0],["2025-12-30",31834.68,31834.68,31834.68,31834.68,0],["2025-12-31",31834.68,31834.68,31834.68,31834.68,0],["2026-01-05",31834.68,31834.68,31834.68,31834.68,0],["2026-01-06",31834.68,31834.68,31834.68,31834.68,0],["2026-01-07",31834.68,31834.68,31834.68,31834.68,0],["2026-01-08",31834.68,31834.68,31834.68,31834.68,0],["2026-01-09",31834.68,31834.68,31834.68,31834.68,0],["2026-01-12",31834.68,31834.68,31834.68,31834.68,0],["2026-01-13",31834.68,31834.68,31834.68,31834.68,0],["2026-01-14",32017.64,32017.64,32017.64,32017.64,100],["2026-01-15",32017.64,32017.64,32017.64,32017.64,0],["2026-01-16",32017.64,32017.64,32017.64,32017.64,0],["2026-01-19",32017.64,32017.64,32017.64,32017.64,0],["2026-01-20",36591.59,36591.59,32200.6,32932.43,9400],["2026-01-21",32566.51,32566.51,32566.51,32566.51,0],["2026-01-22",32754.76,32754.76,32754.76,32754.76,200],["2026-01-23",32472.39,32472.39,32472.39,32472.39,9100],["2026-01-26",32472.39,32472.39,32472.39,32472.39,300],["2026-01-27",32378.27,32378.27,32284.14,32284.14,800],["2026-01-28",32284.14,32284.14,32284.14,32284.14,0],["2026-01-29",32284.14,32284.14,32284.14,32284.14,600],["2026-01-30",32284.14,32284.14,32284.14,32284.14,0],["2026-02-02",32284.14,32284.14,32284.14,32284.14,200],["2026-02-03",32284.14,32284.14,32284.14,32284.14,100],["2026-02-04",32284.14,32284.14,32284.14,32284.14,0],["2026-02-05",32284.14,32284.14,32284.14,32284.14,500],["2026-02-06",32284.14,32284.14,32284.14,32284.14,0],["2026-02-09",32284.14,32284.14,32284.14,32284.14,0],["2026-02-10",32284.14,32284.14,32284.14,32284.14,0],["2026-02-11",32284.14,32284.14,32284.14,32284.14,0],["2026-02-12",32472.39,32472.39,32472.39,32472.39,300],["2026-02-13",32472.39,32472.39,32472.39,32472.39,0],["2026-02-23",32472.39,32472.39,32472.39,32472.39,0],["2026-02-24",32472.39,32472.39,32472.39,32472.39,0],["2026-02-25",32472.39,32472.39,32472.39,32472.39,0],["2026-02-26",32472.39,32472.39,32472.39,32472.39,0],["2026-02-27",32472.39,32472.39,32472.39,32472.39,0],["2026-03-02",32472.39,32472.39,32472.39,32472.39,0],["2026-03-03",32472.39,32472.39,32472.39,32472.39,0],["2026-03-04",32472.39,32472.39,32472.39,32472.39,0],["2026-03-05",32472.39,32472.39,32472.39,32472.39,0],["2026-03-06",32472.39,32472.39,32472.39,32472.39,0],["2026-03-09",32472.39,32472.39,32472.39,32472.39,0],["2026-03-10",32472.39,32472.39,32472.39,32472.39,0],["2026-03-11",32472.39,32472.39,32472.39,32472.39,0],["2026-03-12",32472.39,32472.39,32472.39,32472.39,0],["2026-03-13",32472.39,32472.39,32472.39,32472.39,0],["2026-03-16",32472.39,32472.39,32472.39,32472.39,0],["2026-03-17",31060.55,31060.55,31060.55,31060.55,600],["2026-03-18",31060.55,31060.55,31060.55,31060.55,0],["2026-03-19",31060.55,31060.55,31060.55,31060.55,0],["2026-03-20",32472.39,32472.39,32472.39,32472.39,100],["2026-03-23",32472.39,32472.39,32472.39,32472.39,0],["2026-03-24",32472.39,32472.39,32472.39,32472.39,0],["2026-03-25",32472.39,32472.39,32472.39,32472.39,0],["2026-03-26",32472.39,32472.39,32472.39,32472.39,0],["2026-03-27",32472.39,32472.39,32472.39,32472.39,0],["2026-03-30",32472.39,32472.39,32472.39,32472.39,0],["2026-03-31",32284.14,32284.14,32284.14,32284.14,1500],["2026-04-01",32284.14,32284.14,32284.14,32284.14,1000],["2026-04-02",32284.14,32284.14,32284.14,32284.14,1200],["2026-04-03",32284.14,32284.14,32284.14,32284.14,100],["2026-04-06",32472.39,32472.39,32472.39,32472.39,200],["2026-04-07",32660.64,32660.64,32660.64,32660.64,3300],["2026-04-08",32660.64,32660.64,32660.64,32660.64,0],["2026-04-09",32660.64,32660.64,32660.64,32660.64,0],["2026-04-10",32660.64,32660.64,32660.64,32660.64,0],["2026-04-13",32660.64,32660.64,32660.64,32660.64,0],["2026-04-14",32660.64,32660.64,32660.64,32660.64,0],["2026-04-15",32660.64,32660.64,32660.64,32660.64,0],["2026-04-16",32660.64,32660.64,32660.64,32660.64,0],["2026-04-17",32472.39,32472.39,32472.39,32472.39,1800],["2026-04-20",32472.39,32472.39,32472.39,32472.39,0],["2026-04-21",32472.39,32472.39,32472.39,32472.39,963149],["2026-04-22",32472.39,32472.39,32472.39,32472.39,0],["2026-04-23",32472.39,32472.39,32472.39,32472.39,0],["2026-04-24",32472.39,32472.39,32472.39,32472.39,0],["2026-04-28",32472.39,32472.39,32472.39,32472.39,0],["2026-04-29",32472.39,32472.39,32472.39,32472.39,0],["2026-05-04",32472.39,32472.39,32472.39,32472.39,0],["2026-05-05",32472.39,32472.39,32472.39,32472.39,0],["2026-05-06",32472.39,32472.39,32472.39,32472.39,0],["2026-05-07",32472.39,32472.39,32472.39,32472.39,400],["2026-05-08",32472.39,32472.39,32472.39,32472.39,0],["2026-05-11",32472.39,32472.39,32472.39,32472.39,0],["2026-05-12",32566.51,32566.51,32566.51,32566.51,300],["2026-05-13",32566.51,32566.51,32566.51,32566.51,0],["2026-05-14",32566.51,32566.51,32566.51,32566.51,0],["2026-05-15",32566.51,32566.51,32566.51,32566.51,0],["2026-05-18",33131.25,33131.25,33131.25,33131.25,100],["2026-05-19",33131.25,33131.25,33131.25,33131.25,0],["2026-05-20",33131.25,33131.25,33131.25,33131.25,0],["2026-05-21",33131.25,33131.25,33131.25,33131.25,0],["2026-05-22",33131.25,33131.25,33131.25,33131.25,0],["2026-05-25",33131.25,33131.25,33131.25,33131.25,0],["2026-05-26",33131.25,33131.25,33131.25,33131.25,100],["2026-05-27",32937.5,32937.5,32937.5,32937.5,500],["2026-05-28",32937.5,32937.5,32937.5,32937.5,0],["2026-05-29",32937.5,32937.5,32937.5,32937.5,100],["2026-06-01",32937.5,32937.5,32937.5,32937.5,100],["2026-06-02",32937.5,32937.5,32937.5,32937.5,200],["2026-06-03",32937.5,32937.5,32937.5,32937.5,0],["2026-06-04",32937.5,32937.5,32937.5,32937.5,0],["2026-06-05",32937.5,32937.5,32937.5,32937.5,0],["2026-06-08",32937.5,32937.5,32937.5,32937.5,500],["2026-06-09",32937.5,32937.5,32937.5,32937.5,0],["2026-06-10",32937.5,32937.5,32937.5,32937.5,0],["2026-06-11",32937.5,32937.5,32937.5,32937.5,0],["2026-06-12",32937.5,32937.5,32937.5,32937.5,0],["2026-06-15",32937.5,32937.5,32937.5,32937.5,0],["2026-06-16",32937.5,32937.5,32937.5,32937.5,0],["2026-06-17",32937.5,32937.5,32937.5,32937.5,0],["2026-06-18",32937.5,32937.5,32937.5,32937.5,0],["2026-06-19",32937.5,32937.5,32937.5,32937.5,300],["2026-06-22",32937.5,32937.5,32937.5,32937.5,700],["2026-06-23",32937.5,32937.5,32937.5,32937.5,0],["2026-06-24",32937.5,32937.5,32937.5,32937.5,0],["2026-06-25",31968.75,31968.75,31968.75,31968.75,4900],["2026-06-26",31968.75,31968.75,31968.75,31968.75,0],["2026-06-29",31968.75,31968.75,31968.75,31968.75,0],["2026-06-30",31968.75,31968.75,31968.75,31968.75,500],["2026-07-01",31968.75,31968.75,31968.75,31968.75,500],["2026-07-02",31968.75,31968.75,31968.75,31968.75,0],["2026-07-03",31968.75,31968.75,31968.75,31968.75,0],["2026-07-06",31968.75,31968.75,31968.75,31968.75,0],["2026-07-07",31968.75,31968.75,31968.75,31968.75,1155],["2026-07-08",31968.75,31968.75,31968.75,31968.75,0],["2026-07-09",31968.75,31968.75,31968.75,31968.75,0],["2026-07-10",31968.75,31968.75,31968.75,31968.75,0],["2026-07-13",31968.75,31968.75,31968.75,31968.75,0],["2026-07-14",31968.75,31968.75,31968.75,31968.75,0],["2026-07-15",31968.75,31968.75,31968.75,31968.75,0],["2026-07-16",31968.75,31968.75,31968.75,31968.75,0],["2026-07-17",33131.25,33131.25,33131.25,33131.25,100],["2026-07-20",30903.13,30903.13,30903.13,30903.13,1200],["2026-07-21",30903.13,30903.13,30903.13,30903.13,0],["2026-07-22",30903.13,30903.13,30903.13,30903.13,0],["2026-07-23",30903.13,30903.13,30903.13,30903.13,0],["2026-07-24",30903.13,30903.13,30903.13,30903.13,0],["2026-07-27",30903.13,30903.13,30903.13,30903.13,0],["2026-07-28",30903.13,30903.13,30903.13,30903.13,0],["2026-07-29",30903.13,30903.13,30903.13,30903.13,100],["2026-07-30",30903.13,30903.13,30903.13,30903.13,0],["2026-07-31",30903.13,30903.13,30903.13,30903.13,500],["2026-08-03",31968.75,31968.75,31968.75,31968.75,100],["2026-08-04",31968.75,31968.75,31968.75,31968.75,0],["2026-08-05",31000.0,31000.0,31000.0,31000.0,20000],["2026-08-06",31000.0,31000.0,31000.0,31000.0,0],["2026-08-07",31000.0,31000.0,31000.0,31000.0,0],["2026-08-10",30903.13,30903.13,30903.13,30903.13,300],["2026-08-11",31000.0,31000.0,31000.0,31000.0,600],["2026-08-12",31000.0,31000.0,31000.0,31000.0,0],["2026-08-13",31000.0,31000.0,31000.0,31000.0,0],["2026-08-14",31000.0,31000.0,31000.0,31000.0,0],["2026-08-17",31000.0,31000.0,31000.0,31000.0,0],["2026-08-18",31000.0,31000.0,31000.0,31000.0,200],["2026-08-19",31000.0,31000.0,31000.0,31000.0,100],["2026-08-20",31000.0,31000.0,31000.0,31000.0,200],["2026-08-21",31000.0,31000.0,31000.0,31000.0,0],["2026-08-24",31000.0,31000.0,31000.0,31000.0,0],["2026-08-25",30806.25,30806.25,30806.25,30806.25,200],["2026-08-26",30806.25,30806.25,30806.25,30806.25,0],["2026-08-27",30806.25,30806.25,30806.25,30806.25,0],["2026-08-28",30806.25,30806.25,30806.25,30806.25,0],["2026-09-03",30031.25,30031.25,30031.25,30031.25,2100],["2026-09-04",30031.25,30031.25,30031.25,30031.25,24000],["2026-09-07",30031.25,30031.25,30031.25,30031.25,0],["2026-09-08",31000.0,31000.0,31000.0,31000.0,600],["2026-09-09",31000.0,31000.0,31000.0,31000.0,0],["2026-09-10",31000.0,31000.0,31000.0,31000.0,0],["2026-09-11",31000.0,31000.0,31000.0,31000.0,0],["2026-09-14",31000.0,31000.0,31000.0,31000.0,0],["2026-09-15",31500.0,31500.0,31500.0,31500.0,300],["2026-09-16",31500.0,31500.0,31500.0,31500.0,0],["2026-09-17",31500.0,31500.0,31500.0,31500.0,0],["2026-09-18",31500.0,31500.0,31500.0,31500.0,0],["2026-09-21",30000.0,31000.0,30000.0,31000.0,10100],["2026-09-22",31000.0,31000.0,31000.0,31000.0,9000],["2026-09-23",31000.0,31000.0,31000.0,31000.0,10100],["2026-09-24",31000.0,31000.0,31000.0,31000.0,400],["2026-09-25",32000.0,32000.0,32000.0,32000.0,800],["2026-09-28",32000.0,32000.0,32000.0,32000.0,0],["2026-09-29",32000.0,32000.0,32000.0,32000.0,0],["2026-09-30",32000.0,32000.0,32000.0,32000.0,100],["2026-10-01",32000.0,32000.0,32000.0,32000.0,0],["2026-10-02",32000.0,32000.0,32000.0,32000.0,100],["2026-10-05",32000.0,32000.0,32000.0,32000.0,0],["2026-10-06",32000.0,32000.0,32000.0,32000.0,0],["2026-10-07",32000.0,32000.0,32000.0,32000.0,0],["2026-10-08",32000.0,32000.0,32000.0,32000.0,0],["2026-10-09",32000.0,32000.0,32000.0,32000.0,0],["2026-10-12",32000.0,32000.0,32000.0,32000.0,100]]}