{"sym":"SNC","index":false,"bars":[["2014-11-11",3973.89,3973.89,3973.89,3973.89,0],["2014-11-12",3973.89,3973.89,3973.89,3973.89,0],["2014-11-13",3973.89,3973.89,3973.89,3973.89,0],["2014-11-14",3973.89,3973.89,3973.89,3973.89,0],["2014-11-17",3973.89,3973.89,3973.89,3973.89,0],["2014-11-18",3973.89,3973.89,3973.89,3973.89,0],["2014-11-19",3973.89,3973.89,3973.89,3973.89,0],["2014-11-20",5563.45,5563.45,5563.45,5563.45,100],["2014-11-21",6119.8,6119.8,6119.8,6119.8,100],["2014-11-24",6715.88,6715.88,6715.88,6715.88,100],["2014-11-25",7351.7,7351.7,7351.7,7351.7,100],["2014-11-26",8067.0,8067.0,8067.0,8067.0,100],["2014-11-27",8861.78,8861.78,8861.78,8861.78,300],["2014-11-28",9736.04,9736.04,9736.04,9736.04,100],["2014-12-01",9736.04,9736.04,9736.04,9736.04,0],["2014-12-02",9736.04,9736.04,9736.04,9736.04,0],["2014-12-03",9736.04,9736.04,9736.04,9736.04,0],["2014-12-04",9139.95,9139.95,9139.95,9139.95,600],["2014-12-05",9139.95,9139.95,9139.95,9139.95,0],["2014-12-08",9139.95,9139.95,9139.95,9139.95,0],["2014-12-09",9139.95,9139.95,9139.95,9139.95,0],["2014-12-10",9139.95,9139.95,9139.95,9139.95,0],["2014-12-11",9338.65,9338.65,9338.65,9338.65,4000],["2014-12-12",9338.65,9338.65,9338.65,9338.65,0],["2014-12-15",9338.65,9338.65,9338.65,9338.65,0],["2014-12-16",9537.34,9537.34,9338.65,9537.34,11300],["2014-12-17",9537.34,9934.73,9537.34,9537.34,2300],["2014-12-18",9537.34,9736.04,9537.34,9736.04,6000],["2014-12-19",9338.65,9338.65,9139.95,9139.95,2000],["2014-12-22",9259.17,9259.17,9259.17,9259.17,8500],["2014-12-23",9259.17,9259.17,9219.43,9259.17,2600],["2014-12-24",9219.43,9259.17,9219.43,9219.43,20800],["2014-12-25",9219.43,9219.43,9219.43,9219.43,0],["2014-12-26",9139.95,9139.95,9060.48,9060.48,5600],["2014-12-29",9139.95,9139.95,9139.95,9139.95,0],["2014-12-30",9139.95,9139.95,9139.95,9139.95,0],["2014-12-31",9139.95,9139.95,9139.95,9139.95,0],["2015-01-05",9139.95,9139.95,8265.7,9060.48,5100],["2015-01-06",9139.95,9139.95,9139.95,9139.95,100],["2015-01-07",10053.95,10053.95,9179.69,9179.69,1100],["2015-01-08",8345.18,9338.65,8345.18,9338.65,2100],["2015-01-09",9656.56,9656.56,7987.52,8146.48,27900],["2015-01-12",9100.21,9100.21,7947.79,8742.56,28400],["2015-01-13",8106.74,8901.52,8106.74,8742.56,130800],["2015-01-14",8146.48,9537.34,8146.48,9537.34,24000],["2015-01-15",9537.34,10252.64,9537.34,10252.64,21050],["2015-01-16",11087.16,11126.9,10769.25,11126.9,27000],["2015-01-19",11921.68,11921.68,10332.12,11603.77,11100],["2015-01-20",11126.9,11524.29,10332.12,10928.21,19400],["2015-01-21",10371.86,11285.86,9934.73,10848.73,74900],["2015-01-22",11126.9,11722.98,11126.9,11683.25,38400],["2015-01-23",11564.03,12001.16,11524.29,11762.72,14600],["2015-01-26",11524.29,11643.51,11524.29,11643.51,300],["2015-01-27",10530.82,11524.29,10530.82,11126.9,10000],["2015-01-28",10888.47,10928.21,10530.82,10729.51,12900],["2015-01-29",10729.51,10729.51,10332.12,10332.12,21500],["2015-01-30",10411.6,10729.51,10411.6,10491.08,6900],["2015-02-02",10530.82,10928.21,10332.12,10530.82,19000],["2015-02-03",10332.12,10928.21,10332.12,10928.21,30000],["2015-02-04",10332.12,10530.82,10332.12,10530.82,2200],["2015-02-05",10371.86,11166.64,10371.86,10729.51,72000],["2015-02-06",10928.21,11524.29,10928.21,11524.29,84750],["2015-02-09",11524.29,11524.29,10292.38,10292.38,15500],["2015-02-10",10928.21,10928.21,10530.82,10729.51,4200],["2015-02-11",10729.51,10729.51,10093.69,10332.12,63200],["2015-02-12",10530.82,10530.82,10133.43,10212.9,1900],["2015-02-13",10133.43,10133.43,10133.43,10133.43,3400],["2015-02-24",10332.12,10332.12,9537.34,10332.12,300],["2015-02-25",9934.73,10014.21,9139.95,9139.95,37500],["2015-02-26",9537.34,9537.34,9259.17,9259.17,13800],["2015-02-27",8543.87,10212.9,8543.87,9139.95,7300],["2015-03-02",9298.91,9298.91,8464.39,8742.56,9600],["2015-03-03",9139.95,9139.95,8146.48,8941.26,16750],["2015-03-04",9696.3,9855.25,9020.74,9855.25,12800],["2015-03-05",9457.87,9457.87,9338.65,9338.65,2000],["2015-03-06",8742.56,9338.65,8742.56,9338.65,400],["2015-03-09",9139.95,9139.95,9139.95,9139.95,0],["2015-03-10",9100.21,9139.95,9100.21,9139.95,3000],["2015-03-11",8265.7,9934.73,8265.7,8345.18,6700],["2015-03-12",8583.61,8583.61,8583.61,8583.61,200],["2015-03-13",8583.61,8583.61,8583.61,8583.61,1000],["2015-03-16",9338.65,9338.65,9338.65,9338.65,1000],["2015-03-17",8742.56,8782.3,8742.56,8742.56,2900],["2015-03-18",8742.56,8742.56,8742.56,8742.56,2000],["2015-03-19",9060.48,9060.48,8702.83,8941.26,1800],["2015-03-20",8345.18,8901.52,8345.18,8901.52,600],["2015-03-23",7987.52,8861.78,7987.52,8146.48,700],["2015-03-24",8146.48,8543.87,8146.48,8146.48,450],["2015-03-25",8782.3,8782.3,7629.87,8225.96,8000],["2015-03-26",8742.56,8742.56,8742.56,8742.56,2000],["2015-03-27",8702.83,9259.17,8702.83,9259.17,963850],["2015-03-30",9736.04,9775.78,9298.91,9696.3,16000],["2015-03-31",9775.78,10332.12,9656.56,9974.47,31400],["2015-04-01",9974.47,10332.12,9855.25,9934.73,581600],["2015-04-02",9934.73,10252.64,9934.73,10212.9,105200],["2015-04-03",10332.12,11087.16,10332.12,11087.16,108700],["2015-04-06",11087.16,12120.37,11087.16,11722.98,60650],["2015-04-07",11683.25,11842.2,11484.55,11603.77,71100],["2015-04-08",11603.77,11603.77,11285.86,11444.81,111000],["2015-04-09",11603.77,11881.94,11444.81,11802.46,138600],["2015-04-10",11842.2,12756.2,11842.2,12756.2,126900],["2015-04-13",13113.85,13113.85,12676.72,12835.67,199800],["2015-04-14",12478.02,12835.67,12478.02,12756.2,65800],["2015-04-15",12597.24,12676.72,12438.28,12557.5,29800],["2015-04-16",12398.55,12517.76,12279.33,12398.55,82410],["2015-04-17",12517.76,13511.24,12398.55,12716.46,39600],["2015-04-20",12597.24,12597.24,12478.02,12517.76,131700],["2015-04-21",12517.76,12517.76,12279.33,12279.33,78900],["2015-04-22",12319.07,12319.07,11524.29,12040.9,32800],["2015-04-23",12120.37,12716.46,11802.46,12199.85,18800],["2015-04-24",11921.68,11961.42,11921.68,11921.68,9000],["2015-04-27",11921.68,11921.68,11484.55,11722.98,27200],["2015-05-04",10729.51,11126.9,10729.51,11126.9,1000],["2015-05-05",11087.16,11087.16,10729.51,10729.51,1200],["2015-05-06",12040.9,12040.9,10650.03,10650.03,2800],["2015-05-07",10808.99,11444.81,10729.51,11206.38,27600],["2015-05-08",12319.07,12319.07,11524.29,11524.29,500],["2015-05-11",12716.46,12716.46,12438.28,12438.28,500],["2015-05-12",11524.29,11524.29,11246.12,11246.12,800],["2015-05-13",12319.07,12319.07,10729.51,11484.55,5500],["2015-05-14",10371.86,11365.33,10371.86,11365.33,700],["2015-05-15",11842.2,12279.33,11842.2,11921.68,14300],["2015-05-18",11643.51,12279.33,11087.16,11087.16,22400],["2015-05-19",11047.42,11047.42,10808.99,10808.99,3600],["2015-05-20",11325.59,11444.81,10888.47,10888.47,13700],["2015-05-21",11285.86,11285.86,10729.51,10729.51,15600],["2015-05-22",10729.51,10729.51,10729.51,10729.51,3200],["2015-05-25",10729.51,10729.51,9656.56,10332.12,3000],["2015-05-26",11087.16,11087.16,10530.82,10530.82,5100],["2015-05-27",10530.82,10530.82,10332.12,10332.12,3000],["2015-05-28",11047.42,11047.42,10411.6,10411.6,6000],["2015-05-29",10332.12,10888.47,10332.12,10888.47,1600],["2015-06-01",10769.25,10769.25,10252.64,10252.64,1900],["2015-06-02",10292.38,10650.03,9537.34,10650.03,16100],["2015-06-03",10093.69,10093.69,10093.69,10093.69,0],["2015-06-04",10292.38,10292.38,9537.34,9775.78,7900],["2015-06-05",10292.38,10292.38,9537.34,10093.69,4100],["2015-06-08",8981.0,9894.99,8941.26,9537.34,18000],["2015-06-09",9934.73,9934.73,8742.56,9855.25,9900],["2015-06-10",9696.3,9934.73,9696.3,9934.73,4000],["2015-06-11",9616.82,9775.78,9616.82,9775.78,200],["2015-06-12",9894.99,9894.99,9537.34,9855.25,2100],["2015-06-15",9815.52,9815.52,9696.3,9736.04,1600],["2015-06-16",9219.43,9855.25,9139.95,9855.25,4800],["2015-06-17",9139.95,9855.25,9139.95,9855.25,1400],["2015-06-18",10415.59,10415.59,10415.59,10415.59,100],["2015-06-19",10373.42,10542.09,10373.42,10542.09,1200],["2015-06-22",9698.72,9698.72,9445.71,9445.71,4500],["2015-06-23",10246.91,10246.91,9445.71,9445.71,800],["2015-06-24",9698.72,9698.72,9698.72,9698.72,100],["2015-06-25",8855.36,10289.08,8855.36,10289.08,4700],["2015-06-26",10120.41,10963.78,9698.72,10036.07,8000],["2015-06-29",10120.41,10499.92,10120.41,10499.92,36500],["2015-06-30",10710.77,10752.93,9445.71,10752.93,101700],["2015-07-01",9319.21,9319.21,9277.04,9277.04,1000],["2015-07-02",8433.67,10668.6,8433.67,9277.04,12200],["2015-07-03",10499.92,10499.92,10499.92,10499.92,0],["2015-07-06",10499.92,10499.92,10499.92,10499.92,0],["2015-07-07",9698.72,10499.92,8939.69,8939.69,4900],["2015-07-08",10120.41,10120.41,10120.41,10120.41,100],["2015-07-09",10120.41,10120.41,10120.41,10120.41,0],["2015-07-10",9951.74,9951.74,9951.74,9951.74,100],["2015-07-13",10457.76,10457.76,10162.58,10162.58,20000],["2015-07-14",10120.41,10246.91,8855.36,8855.36,21000],["2015-07-15",10078.24,10078.24,9993.9,9993.9,12000],["2015-07-16",8644.52,9951.74,8602.35,9951.74,15600],["2015-07-17",8391.51,10120.41,8349.34,10120.41,5900],["2015-07-20",9783.06,9783.06,9783.06,9783.06,100],["2015-07-21",9783.06,9783.06,9783.06,9783.06,0],["2015-07-22",9783.06,9783.06,9783.06,9783.06,0],["2015-07-23",8349.34,8349.34,8349.34,8349.34,100],["2015-07-24",8054.16,8096.33,8011.99,8096.33,4000],["2015-07-27",8096.33,8096.33,8096.33,8096.33,300],["2015-07-28",8433.67,8433.67,8011.99,8391.51,2500],["2015-07-29",8518.01,8560.18,8518.01,8560.18,400],["2015-07-30",8518.01,8518.01,8518.01,8518.01,0],["2015-07-31",8644.52,9614.39,8644.52,9614.39,1900],["2015-08-03",9487.88,9487.88,9487.88,9487.88,0],["2015-08-04",9487.88,9487.88,9487.88,9487.88,0],["2015-08-05",8222.83,8813.19,8096.33,8096.33,2100],["2015-08-06",8602.35,8602.35,7801.15,8349.34,6200],["2015-08-07",8855.36,9445.71,8433.67,8433.67,8200],["2015-08-10",9066.2,9066.2,9066.2,9066.2,0],["2015-08-11",8011.99,8011.99,8011.99,8011.99,1000],["2015-08-12",7590.31,8222.83,7590.31,8011.99,1800],["2015-08-13",7590.31,8054.16,7590.31,8011.99,5900],["2015-08-14",8011.99,8391.51,8011.99,8011.99,5800],["2015-08-17",7632.47,7969.82,7632.47,7969.82,4100],["2015-08-18",7632.47,7632.47,7632.47,7632.47,0],["2015-08-19",7969.82,7969.82,7969.82,7969.82,100],["2015-08-20",8433.67,9150.54,8433.67,8855.36,32400],["2015-08-21",8011.99,8855.36,8011.99,8855.36,300],["2015-08-24",9277.04,9277.04,7590.31,7590.31,200],["2015-08-25",8011.99,8011.99,7210.79,8011.99,37000],["2015-08-26",8011.99,8011.99,8011.99,8011.99,0],["2015-08-27",8011.99,8011.99,8011.99,8011.99,0],["2015-08-28",8011.99,8011.99,8011.99,8011.99,0],["2015-08-31",8855.36,8855.36,7590.31,7590.31,300],["2015-09-01",8433.67,8433.67,8433.67,8433.67,0],["2015-09-03",8433.67,9698.72,8433.67,9698.72,200],["2015-09-04",9698.72,9698.72,7716.81,7716.81,4000],["2015-09-07",8349.34,8391.51,8349.34,8391.51,200],["2015-09-08",8391.51,8391.51,7168.62,7210.79,8100],["2015-09-09",7801.15,7801.15,7801.15,7801.15,100],["2015-09-10",7801.15,7801.15,7801.15,7801.15,0],["2015-09-11",7801.15,7801.15,7801.15,7801.15,0],["2015-09-14",6746.94,6746.94,6662.6,6746.94,12100],["2015-09-15",7126.45,7674.64,6704.77,6704.77,18400],["2015-09-16",7168.62,7843.32,6746.94,7674.64,26500],["2015-09-17",7843.32,7843.32,7716.81,7716.81,3100],["2015-09-18",7168.62,8855.36,7168.62,7168.62,18800],["2015-09-21",7632.47,7632.47,7632.47,7632.47,0],["2015-09-22",7632.47,7632.47,7632.47,7632.47,0],["2015-09-23",6746.94,6957.78,6746.94,6957.78,700],["2015-09-24",7505.97,7505.97,7505.97,7505.97,200],["2015-09-25",6957.78,6957.78,6957.78,6957.78,4300],["2015-09-28",7421.63,7421.63,7421.63,7421.63,100],["2015-09-29",6746.94,6746.94,6451.76,6451.76,1200],["2015-09-30",6957.78,7590.31,6662.6,6662.6,6200],["2015-10-01",6957.78,6957.78,6957.78,6957.78,500],["2015-10-02",6957.78,6957.78,6957.78,6957.78,0],["2015-10-05",7337.3,7337.3,6999.95,6999.95,800],["2015-10-06",6957.78,6957.78,6831.28,6957.78,9500],["2015-10-07",7674.64,7674.64,7674.64,7674.64,100],["2015-10-08",8813.19,8813.19,7168.62,7168.62,1200],["2015-10-09",7168.62,7168.62,6746.94,6957.78,3600],["2015-10-12",7295.13,7295.13,7295.13,7295.13,100],["2015-10-13",6746.94,8011.99,6746.94,6746.94,17600],["2015-10-14",6536.1,6536.1,6325.26,6325.26,1700],["2015-10-15",7126.45,7126.45,6746.94,6746.94,600],["2015-10-16",6746.94,6746.94,5819.23,6325.26,158800],["2015-10-19",7295.13,7295.13,7295.13,7295.13,100],["2015-10-20",7295.13,7295.13,7295.13,7295.13,0],["2015-10-21",6620.43,6957.78,6620.43,6831.28,4500],["2015-10-22",6831.28,6831.28,6746.94,6746.94,1600],["2015-10-23",7801.15,7801.15,7801.15,7801.15,100],["2015-10-26",8391.51,8391.51,6957.78,6957.78,1900],["2015-10-27",8265.0,8265.0,6999.95,7252.96,1100],["2015-10-28",6957.78,7548.14,6957.78,7548.14,200],["2015-10-29",8307.17,8307.17,7168.62,7168.62,1300],["2015-10-30",6957.78,6957.78,6957.78,6957.78,500],["2015-11-02",6746.94,7548.14,6746.94,6789.11,1100],["2015-11-03",7168.62,7843.32,6746.94,6746.94,5900],["2015-11-04",6746.94,6746.94,6746.94,6746.94,1000],["2015-11-05",7126.45,7126.45,6536.1,6536.1,1600],["2015-11-06",6831.28,6831.28,6746.94,6746.94,2100],["2015-11-09",6789.11,6789.11,6789.11,6789.11,0],["2015-11-10",7084.29,7084.29,6325.26,6325.26,300],["2015-11-11",6704.77,6704.77,6704.77,6704.77,706],["2015-11-12",5734.9,6704.77,5734.9,6704.77,1100],["2015-11-13",7126.45,7126.45,7126.45,7126.45,100],["2015-11-16",7126.45,7126.45,7126.45,7126.45,0],["2015-11-17",7084.29,8180.66,6746.94,6746.94,2100],["2015-11-18",7168.62,8222.83,6746.94,7168.62,4100],["2015-11-19",8307.17,8307.17,7168.62,7168.62,5600],["2015-11-20",8180.66,8180.66,7168.62,7168.62,3100],["2015-11-23",6957.78,6957.78,6957.78,6957.78,10000],["2015-11-24",6957.78,6957.78,6957.78,6957.78,1300],["2015-11-25",6746.94,6957.78,6746.94,6957.78,1600],["2015-11-26",6746.94,6873.44,6746.94,6873.44,7200],["2015-11-27",6746.94,6746.94,6746.94,6746.94,1200],["2015-11-30",6746.94,6746.94,6746.94,6746.94,7300],["2015-12-01",6746.94,6746.94,6746.94,6746.94,1500],["2015-12-02",6746.94,6746.94,6746.94,6746.94,3000],["2015-12-03",6789.11,6789.11,6789.11,6789.11,200],["2015-12-04",7126.45,7126.45,7126.45,7126.45,100],["2015-12-07",7126.45,7126.45,7126.45,7126.45,0],["2015-12-08",6789.11,6789.11,6789.11,6789.11,1000],["2015-12-09",6746.94,6746.94,6746.94,6746.94,1000],["2015-12-10",6746.94,6746.94,6746.94,6746.94,2400],["2015-12-11",7126.45,7126.45,7126.45,7126.45,100],["2015-12-14",7126.45,7126.45,7126.45,7126.45,0],["2015-12-15",6746.94,6746.94,6746.94,6746.94,200],["2015-12-16",6746.94,6957.78,6746.94,6957.78,1800],["2015-12-17",6915.61,6915.61,6915.61,6915.61,100],["2015-12-18",6915.61,6915.61,6915.61,6915.61,0],["2015-12-21",6957.78,6957.78,6957.78,6957.78,100],["2015-12-22",6746.94,6746.94,6746.94,6746.94,400],["2015-12-23",6746.94,6746.94,6746.94,6746.94,1300],["2015-12-24",6746.94,6746.94,6746.94,6746.94,0],["2015-12-25",6746.94,6746.94,6746.94,6746.94,1100],["2015-12-28",7590.31,7632.47,6746.94,6746.94,2600],["2015-12-29",8391.51,8391.51,8307.17,8307.17,2100],["2015-12-30",7084.29,9234.87,7084.29,7084.29,19000],["2015-12-31",8011.99,9234.87,7295.13,7295.13,40200],["2016-01-04",8897.53,8897.53,8897.53,8897.53,0],["2016-01-05",8897.53,8897.53,8897.53,8897.53,0],["2016-01-06",8897.53,8897.53,8897.53,8897.53,0],["2016-01-07",8897.53,8897.53,8897.53,8897.53,0],["2016-01-08",8897.53,8897.53,8897.53,8897.53,0],["2016-01-11",7590.31,7590.31,7590.31,7590.31,500],["2016-01-12",6746.94,6746.94,6746.94,6746.94,300],["2016-01-13",6915.61,6915.61,6915.61,6915.61,500],["2016-01-14",6915.61,6915.61,6915.61,6915.61,0],["2016-01-15",6915.61,6915.61,6915.61,6915.61,0],["2016-01-18",7042.12,7042.12,7042.12,7042.12,100],["2016-01-19",7042.12,7042.12,7042.12,7042.12,0],["2016-01-20",7758.98,7758.98,7758.98,7758.98,100],["2016-01-21",8728.85,8728.85,8728.85,8728.85,100],["2016-01-22",8728.85,8728.85,8728.85,8728.85,0],["2016-01-25",7421.63,7421.63,7421.63,7421.63,200],["2016-01-26",8307.17,8307.17,8307.17,8307.17,100],["2016-01-27",8307.17,8307.17,8307.17,8307.17,0],["2016-01-28",8307.17,8307.17,8307.17,8307.17,0],["2016-01-29",8307.17,8307.17,8307.17,8307.17,0],["2016-02-01",8307.17,8307.17,8307.17,8307.17,0],["2016-02-02",8307.17,8307.17,8307.17,8307.17,0],["2016-02-03",7084.29,7084.29,7084.29,7084.29,400],["2016-02-04",7927.65,7927.65,6746.94,6746.94,400],["2016-02-05",7126.45,7885.49,6746.94,6746.94,1300],["2016-02-15",7295.13,7295.13,7295.13,7295.13,0],["2016-02-16",6325.26,6831.28,6325.26,6831.28,1000],["2016-02-17",6915.61,6915.61,5524.06,6072.25,15300],["2016-02-18",6325.26,6325.26,6325.26,6325.26,100],["2016-02-19",6789.11,6789.11,6325.26,6325.26,510],["2016-02-22",6409.59,6662.6,6409.59,6662.6,31500],["2016-02-23",6578.27,6915.61,6536.1,6915.61,20300],["2016-02-24",6578.27,6704.77,6578.27,6704.77,8800],["2016-02-25",6873.44,6999.95,6746.94,6999.95,1300],["2016-02-26",6831.28,7168.62,6831.28,7168.62,4000],["2016-02-29",6915.61,7168.62,6915.61,7084.29,10800],["2016-03-01",7042.12,7168.62,6957.78,7168.62,6600],["2016-03-02",7042.12,7590.31,7042.12,7590.31,12100],["2016-03-03",6957.78,7590.31,6957.78,7337.3,6400],["2016-03-04",7337.3,7590.31,7337.3,7548.14,7300],["2016-03-07",7548.14,7590.31,7548.14,7590.31,4200],["2016-03-08",7548.14,7548.14,7421.63,7505.97,14100],["2016-03-09",7168.62,7716.81,7168.62,7716.81,10100],["2016-03-10",7379.46,8560.18,7379.46,8138.5,68900],["2016-03-11",7801.15,9277.04,7590.31,9277.04,45600],["2016-03-14",9825.23,9825.23,8855.36,9698.72,57300],["2016-03-15",8265.0,9403.55,8180.66,9403.55,59810],["2016-03-16",9277.04,9698.72,9277.04,9698.72,5000],["2016-03-17",9614.39,10078.24,9530.05,9530.05,19100],["2016-03-18",8349.34,9277.04,8349.34,9277.04,45850],["2016-03-21",7168.62,9234.87,7168.62,7590.31,42500],["2016-03-22",7590.31,8307.17,6831.28,8096.33,21100],["2016-03-23",8518.01,8518.01,8518.01,8518.01,3100],["2016-03-24",9487.88,9487.88,8475.84,9277.04,1700],["2016-03-25",7674.64,9445.71,7674.64,8939.69,15100],["2016-03-28",7674.64,9024.03,7674.64,9024.03,3100],["2016-03-29",7758.98,8771.02,7758.98,8771.02,1600],["2016-03-30",9024.03,9024.03,9024.03,9024.03,100],["2016-03-31",8686.68,10331.25,8686.68,9234.87,40300],["2016-04-01",9572.22,9572.22,9572.22,9572.22,0],["2016-04-04",9572.22,9572.22,9572.22,9572.22,0],["2016-04-05",9572.22,9572.22,9572.22,9572.22,0],["2016-04-06",8138.5,8855.36,8138.5,8855.36,1100],["2016-04-07",8728.85,8728.85,8728.85,8728.85,0],["2016-04-08",7421.63,8433.67,7421.63,8433.67,7000],["2016-04-11",6873.44,8433.67,6831.28,8433.67,5600],["2016-04-12",8433.67,8433.67,8433.67,8433.67,100],["2016-04-13",8433.67,8433.67,8433.67,8433.67,0],["2016-04-14",9066.2,9192.7,8433.67,8433.67,87500],["2016-04-15",9150.54,9150.54,9150.54,9150.54,0],["2016-04-19",9150.54,9150.54,9150.54,9150.54,0],["2016-04-20",9150.54,9150.54,9150.54,9150.54,0],["2016-04-21",7801.15,8433.67,7801.15,8433.67,1500],["2016-04-22",7590.31,7590.31,7168.62,7168.62,141900],["2016-04-25",7969.82,7969.82,7969.82,7969.82,100],["2016-04-26",8307.17,8307.17,8307.17,8307.17,100],["2016-04-27",8307.17,8307.17,8307.17,8307.17,0],["2016-04-28",8307.17,8307.17,8307.17,8307.17,0],["2016-04-29",8307.17,8307.17,8307.17,8307.17,0],["2016-05-04",8307.17,8307.17,8307.17,8307.17,0],["2016-05-05",8307.17,8307.17,8307.17,8307.17,0],["2016-05-06",8307.17,8307.17,8307.17,8307.17,0],["2016-05-09",8307.17,8307.17,8307.17,8307.17,0],["2016-05-10",7168.62,7379.46,7168.62,7379.46,500],["2016-05-11",7337.3,7337.3,7337.3,7337.3,300],["2016-05-12",8222.83,8222.83,8222.83,8222.83,100],["2016-05-13",7379.46,7379.46,7379.46,7379.46,800],["2016-05-16",7337.3,7463.8,7337.3,7463.8,1000],["2016-05-17",7548.14,7548.14,7548.14,7548.14,1000],["2016-05-18",7716.81,7716.81,6957.78,7548.14,16100],["2016-05-19",7327.69,8220.16,7327.69,8220.16,200],["2016-05-20",7938.33,7985.3,7938.33,7985.3,1100],["2016-05-23",7938.33,7938.33,7938.33,7938.33,0],["2016-05-24",7985.3,7985.3,7985.3,7985.3,500],["2016-05-25",7985.3,7985.3,7985.3,7985.3,600],["2016-05-26",7985.3,7985.3,7985.3,7985.3,0],["2016-05-27",7938.33,7938.33,7938.33,7938.33,100],["2016-05-30",7938.33,7938.33,7938.33,7938.33,0],["2016-05-31",7938.33,7938.33,7938.33,7938.33,0],["2016-06-01",7938.33,7938.33,7938.33,7938.33,0],["2016-06-02",7515.58,7515.58,7515.58,7515.58,7200],["2016-06-03",7045.85,7045.85,7045.85,7045.85,3500],["2016-06-06",7468.61,7468.61,7468.61,7468.61,100],["2016-06-07",7421.63,7985.3,7045.85,7045.85,8400],["2016-06-08",7468.61,7468.61,7468.61,7468.61,500],["2016-06-09",7045.85,7891.36,7045.85,7891.36,300],["2016-06-10",7327.69,7327.69,7327.69,7327.69,0],["2016-06-13",7233.74,7233.74,7045.85,7045.85,1700],["2016-06-14",7468.61,7468.61,7468.61,7468.61,100],["2016-06-15",7468.61,7468.61,7468.61,7468.61,0],["2016-06-16",7468.61,7468.61,7468.61,7468.61,60050],["2016-06-17",7468.61,7468.61,7468.61,7468.61,0],["2016-06-20",7421.63,7468.61,7421.63,7468.61,300],["2016-06-21",7468.61,7468.61,7468.61,7468.61,0],["2016-06-22",7468.61,7468.61,7468.61,7468.61,0],["2016-06-23",6576.13,7468.61,6576.13,7468.61,2600],["2016-06-24",7468.61,7468.61,7468.61,7468.61,100],["2016-06-27",6810.99,6810.99,6810.99,6810.99,100],["2016-06-28",7421.63,7468.61,6200.35,7421.63,3500],["2016-06-29",5871.55,7938.33,5871.55,7938.33,36100],["2016-06-30",8361.08,8408.05,7844.38,7844.38,40500],["2016-07-01",8408.05,8408.05,8408.05,8408.05,0],["2016-07-04",8408.05,8408.05,8408.05,8408.05,0],["2016-07-05",7186.77,7938.33,7186.77,7938.33,200],["2016-07-06",6576.13,7985.3,6482.19,7985.3,2200],["2016-07-07",7045.85,7609.52,6153.38,7609.52,9200],["2016-07-08",7515.58,7515.58,7515.58,7515.58,100],["2016-07-11",7045.85,7045.85,6388.24,6904.94,44800],["2016-07-12",7045.85,7045.85,7045.85,7045.85,100],["2016-07-13",6951.91,6998.88,6951.91,6998.88,1100],["2016-07-14",6576.13,7045.85,6576.13,7045.85,4100],["2016-07-15",6810.99,6810.99,6810.99,6810.99,0],["2016-07-18",6904.94,6904.94,6904.94,6904.94,100],["2016-07-19",6904.94,6904.94,6904.94,6904.94,0],["2016-07-20",6576.13,6810.99,6576.13,6810.99,1700],["2016-07-21",7421.63,7421.63,7421.63,7421.63,100],["2016-07-22",6764.02,6764.02,6764.02,6764.02,4200],["2016-07-25",6764.02,6764.02,6764.02,6764.02,0],["2016-07-26",6998.88,6998.88,6998.88,6998.88,100],["2016-07-27",6106.41,6998.88,6106.41,6998.88,5200],["2016-07-28",6106.41,6764.02,6106.41,6764.02,4300],["2016-07-29",6106.41,6810.99,6106.41,6810.99,1300],["2016-08-01",6623.1,6623.1,6623.1,6623.1,2000],["2016-08-02",5683.66,6576.13,5683.66,6529.16,900],["2016-08-03",6294.3,6529.16,6294.3,6529.16,300],["2016-08-04",6341.27,6529.16,6341.27,6529.16,500],["2016-08-05",6529.16,6529.16,6341.27,6341.27,400],["2016-08-08",6576.13,6576.13,6576.13,6576.13,100],["2016-08-09",6810.99,6810.99,6810.99,6810.99,21100],["2016-08-10",6998.88,6998.88,6998.88,6998.88,100],["2016-08-11",6670.08,6998.88,6670.08,6998.88,200],["2016-08-12",6341.27,6904.94,6341.27,6904.94,200],["2016-08-15",6998.88,6998.88,6623.1,6623.1,700],["2016-08-16",6904.94,6904.94,6904.94,6904.94,100],["2016-08-17",7750.44,7750.44,7750.44,7750.44,1400],["2016-08-18",7750.44,7750.44,7750.44,7750.44,0],["2016-08-19",6904.94,6904.94,6904.94,6904.94,500],["2016-08-22",6904.94,6904.94,6904.94,6904.94,0],["2016-08-23",6904.94,6904.94,6904.94,6904.94,0],["2016-08-24",6153.38,6764.02,6153.38,6717.05,97000],["2016-08-25",6341.27,6341.27,6341.27,6341.27,100],["2016-08-26",6576.13,6717.05,6576.13,6717.05,1400],["2016-08-29",6810.99,6810.99,6810.99,6810.99,100],["2016-08-30",6810.99,6810.99,6810.99,6810.99,0],["2016-08-31",6810.99,6810.99,6810.99,6810.99,0],["2016-09-01",6810.99,6810.99,6810.99,6810.99,0],["2016-09-05",6576.13,6576.13,6576.13,6576.13,1000],["2016-09-06",6106.41,6576.13,6106.41,6576.13,3000],["2016-09-07",6998.88,6998.88,6998.88,6998.88,100],["2016-09-08",6998.88,6998.88,6998.88,6998.88,0],["2016-09-09",6998.88,6998.88,6998.88,6998.88,0],["2016-09-12",6998.88,6998.88,6998.88,6998.88,0],["2016-09-13",6998.88,6998.88,6998.88,6998.88,0],["2016-09-14",6998.88,6998.88,6998.88,6998.88,0],["2016-09-15",6998.88,6998.88,6998.88,6998.88,0],["2016-09-16",6153.38,6998.88,6106.41,6998.88,2500],["2016-09-19",6998.88,6998.88,6998.88,6998.88,100],["2016-09-20",6904.94,6904.94,6904.94,6904.94,100],["2016-09-21",6153.38,6904.94,6106.41,6904.94,1000],["2016-09-22",6951.91,6951.91,6951.91,6951.91,800],["2016-09-23",6951.91,7233.74,6951.91,7233.74,3900],["2016-09-26",7139.8,7139.8,7139.8,7139.8,0],["2016-09-27",7139.8,7139.8,7139.8,7139.8,0],["2016-09-28",7139.8,7139.8,7139.8,7139.8,0],["2016-09-29",7139.8,7139.8,7139.8,7139.8,0],["2016-09-30",7139.8,7139.8,7139.8,7139.8,0],["2016-10-03",6576.13,6576.13,6576.13,6576.13,1000],["2016-10-04",7045.85,7045.85,7045.85,7045.85,100],["2016-10-05",6576.13,6576.13,6576.13,6576.13,500],["2016-10-06",6576.13,6576.13,6576.13,6576.13,0],["2016-10-07",6576.13,6576.13,6576.13,6576.13,0],["2016-10-10",6576.13,6576.13,6576.13,6576.13,300],["2016-10-11",6576.13,6576.13,6576.13,6576.13,300],["2016-10-12",6576.13,6576.13,6576.13,6576.13,0],["2016-10-13",6576.13,6576.13,6576.13,6576.13,0],["2016-10-14",6576.13,6576.13,6576.13,6576.13,0],["2016-10-17",6951.91,6951.91,6951.91,6951.91,100],["2016-10-18",6576.13,6576.13,6576.13,6576.13,1500],["2016-10-19",6764.02,6764.02,6764.02,6764.02,100],["2016-10-20",6764.02,6764.02,6764.02,6764.02,0],["2016-10-21",6764.02,6764.02,6764.02,6764.02,0],["2016-10-24",5824.57,6998.88,5824.57,6106.41,2900],["2016-10-25",7515.58,7515.58,5918.52,6810.99,1800],["2016-10-26",7891.36,7891.36,7891.36,7891.36,1200],["2016-10-27",7891.36,7891.36,7891.36,7891.36,0],["2016-10-28",7891.36,7891.36,7891.36,7891.36,0],["2016-10-31",7891.36,7891.36,7891.36,7891.36,0],["2016-11-01",7891.36,7891.36,7891.36,7891.36,0],["2016-11-02",7891.36,7891.36,7891.36,7891.36,0],["2016-11-03",7891.36,7891.36,7891.36,7891.36,0],["2016-11-04",6810.99,6810.99,6810.99,6810.99,100],["2016-11-07",5824.57,7515.58,5824.57,6810.99,5200],["2016-11-08",6998.88,6998.88,6998.88,6998.88,100],["2016-11-09",7938.33,7938.33,6012.46,6012.46,1200],["2016-11-10",6341.27,6341.27,6341.27,6341.27,0],["2016-11-11",6341.27,6341.27,6341.27,6341.27,0],["2016-11-14",6529.16,6529.16,6529.16,6529.16,200],["2016-11-15",6529.16,6529.16,6529.16,6529.16,0],["2016-11-16",6529.16,6529.16,6529.16,6529.16,0],["2016-11-17",6529.16,6529.16,6529.16,6529.16,0],["2016-11-18",7186.77,7186.77,6998.88,6998.88,2000],["2016-11-21",6341.27,6998.88,6341.27,6998.88,800],["2016-11-22",6998.88,6998.88,6998.88,6998.88,4000],["2016-11-23",6341.27,6951.91,6341.27,6904.94,2700],["2016-11-24",6857.96,6857.96,6857.96,6857.96,0],["2016-11-25",6857.96,6857.96,6857.96,6857.96,0],["2016-11-28",6857.96,6857.96,6857.96,6857.96,0],["2016-11-29",6951.91,6951.91,6951.91,6951.91,2000],["2016-11-30",6998.88,6998.88,6998.88,6998.88,1000],["2016-12-01",7844.38,7844.38,7750.44,7750.44,4000],["2016-12-02",7797.41,7797.41,7797.41,7797.41,0],["2016-12-05",7797.41,7797.41,7797.41,7797.41,0],["2016-12-06",6670.08,6670.08,6670.08,6670.08,200],["2016-12-07",6670.08,6670.08,6670.08,6670.08,0],["2016-12-08",6670.08,6670.08,6670.08,6670.08,0],["2016-12-09",7186.77,7186.77,6623.1,6623.1,5300],["2016-12-12",7045.85,7045.85,7045.85,7045.85,2000],["2016-12-13",7045.85,7045.85,7045.85,7045.85,0],["2016-12-14",7045.85,7045.85,7045.85,7045.85,0],["2016-12-15",7045.85,7045.85,7045.85,7045.85,0],["2016-12-16",7045.85,7045.85,7045.85,7045.85,0],["2016-12-19",6810.99,6998.88,6106.41,6998.88,5700],["2016-12-20",6998.88,6998.88,6998.88,6998.88,1200],["2016-12-21",6998.88,6998.88,6998.88,6998.88,0],["2016-12-22",6998.88,6998.88,6998.88,6998.88,0],["2016-12-23",6998.88,6998.88,6998.88,6998.88,0],["2016-12-26",6998.88,6998.88,6998.88,6998.88,0],["2016-12-27",6998.88,6998.88,6998.88,6998.88,0],["2016-12-28",6998.88,6998.88,6998.88,6998.88,0],["2016-12-29",6998.88,6998.88,6998.88,6998.88,0],["2016-12-30",6106.41,7750.44,6106.41,7750.44,5500],["2017-01-03",6247.32,6810.99,6247.32,6810.99,2000],["2017-01-04",6764.02,6764.02,6764.02,6764.02,0],["2017-01-05",6764.02,6764.02,6764.02,6764.02,0],["2017-01-06",5777.6,6529.16,5777.6,6106.41,2700],["2017-01-09",6106.41,6106.41,6106.41,6106.41,100],["2017-01-10",6341.27,6341.27,6106.41,6341.27,2200],["2017-01-11",6247.32,6247.32,6247.32,6247.32,0],["2017-01-12",6153.38,6247.32,6153.38,6247.32,2000],["2017-01-13",6153.38,6153.38,6106.41,6106.41,1000],["2017-01-16",6810.99,6810.99,6810.99,6810.99,1000],["2017-01-17",6810.99,6810.99,6810.99,6810.99,0],["2017-01-18",6810.99,6810.99,6810.99,6810.99,0],["2017-01-19",6810.99,6810.99,6810.99,6810.99,0],["2017-01-20",6810.99,6810.99,6810.99,6810.99,0],["2017-01-23",6810.99,6810.99,6810.99,6810.99,0],["2017-01-24",6810.99,6810.99,6810.99,6810.99,0],["2017-01-25",7233.74,7233.74,7233.74,7233.74,1000],["2017-02-02",7233.74,7233.74,7233.74,7233.74,0],["2017-02-03",7233.74,7233.74,7233.74,7233.74,0],["2017-02-06",7515.58,7515.58,7515.58,7515.58,2400],["2017-02-07",7515.58,7515.58,7515.58,7515.58,0],["2017-02-08",7515.58,7515.58,7515.58,7515.58,0],["2017-02-09",7515.58,7515.58,7515.58,7515.58,0],["2017-02-10",7515.58,7515.58,7515.58,7515.58,0],["2017-02-13",7515.58,7515.58,7515.58,7515.58,0],["2017-02-14",7515.58,7515.58,7515.58,7515.58,0],["2017-02-15",7515.58,7515.58,7515.58,7515.58,0],["2017-02-16",7515.58,7515.58,7515.58,7515.58,0],["2017-02-17",7515.58,7515.58,7515.58,7515.58,0],["2017-02-20",7515.58,7515.58,7515.58,7515.58,0],["2017-02-21",6576.13,6576.13,6576.13,6576.13,100],["2017-02-22",6998.88,6998.88,6998.88,6998.88,3100],["2017-02-23",6576.13,6576.13,6153.38,6153.38,3300],["2017-02-24",6951.91,6951.91,6951.91,6951.91,2000],["2017-02-27",6153.38,6153.38,6153.38,6153.38,800],["2017-02-28",6810.99,6810.99,6200.35,6247.32,10800],["2017-03-01",6764.02,6764.02,6764.02,6764.02,0],["2017-03-02",6764.02,6764.02,6764.02,6764.02,0],["2017-03-03",5871.55,6764.02,5777.6,6764.02,6300],["2017-03-06",6247.32,6247.32,6247.32,6247.32,0],["2017-03-07",6247.32,6247.32,6247.32,6247.32,0],["2017-03-08",6529.16,6576.13,6529.16,6576.13,5000],["2017-03-09",6435.21,6576.13,6435.21,6482.19,1000],["2017-03-10",6482.19,6482.19,6482.19,6482.19,0],["2017-03-13",6341.27,6341.27,6341.27,6341.27,100],["2017-03-14",6106.41,6106.41,6106.41,6106.41,19800],["2017-03-15",5871.55,6106.41,5871.55,5871.55,4000],["2017-03-16",6106.41,6247.32,6106.41,6247.32,11300],["2017-03-17",6341.27,6341.27,5636.68,5636.68,18400],["2017-03-20",5871.55,5871.55,5166.96,5166.96,16400],["2017-03-21",5166.96,5401.82,5166.96,5401.82,11300],["2017-03-22",6012.46,6012.46,6012.46,6012.46,100],["2017-03-23",6012.46,6012.46,6012.46,6012.46,0],["2017-03-24",5401.82,5401.82,5401.82,5401.82,10100],["2017-03-27",5401.82,5636.68,5401.82,5636.68,1000],["2017-03-28",5589.71,5589.71,5589.71,5589.71,0],["2017-03-29",5589.71,5589.71,5589.71,5589.71,0],["2017-03-30",5777.6,5824.57,5777.6,5824.57,2000],["2017-03-31",5401.82,5401.82,5401.82,5401.82,100],["2017-04-03",5401.82,5401.82,5401.82,5401.82,0],["2017-04-04",5401.82,5401.82,5401.82,5401.82,5900],["2017-04-05",5401.82,5401.82,5401.82,5401.82,0],["2017-04-07",5401.82,5401.82,5401.82,5401.82,0],["2017-04-10",5401.82,5401.82,5401.82,5401.82,0],["2017-04-11",5401.82,5401.82,5401.82,5401.82,0],["2017-04-12",5401.82,5401.82,5401.82,5401.82,0],["2017-04-13",5401.82,5401.82,5401.82,5401.82,0],["2017-04-14",5401.82,5401.82,5401.82,5401.82,0],["2017-04-17",5401.82,5401.82,5401.82,5401.82,0],["2017-04-18",5401.82,5401.82,5401.82,5401.82,0],["2017-04-19",5636.68,5636.68,5401.82,5401.82,7100],["2017-04-20",5401.82,5401.82,5401.82,5401.82,9200],["2017-04-21",5401.82,5401.82,5166.96,5166.96,1000],["2017-04-24",5354.85,5354.85,5354.85,5354.85,0],["2017-04-25",5401.82,5401.82,5401.82,5401.82,200],["2017-04-26",5401.82,5401.82,5401.82,5401.82,0],["2017-04-27",5401.82,5401.82,5401.82,5401.82,5000],["2017-04-28",5401.82,5401.82,5401.82,5401.82,0],["2017-05-03",5401.82,5401.82,5401.82,5401.82,5700],["2017-05-04",5542.74,5542.74,5542.74,5542.74,100],["2017-05-05",5542.74,5636.68,5542.74,5636.68,3200],["2017-05-08",5636.68,5636.68,5636.68,5636.68,300],["2017-05-09",5871.55,5871.55,5871.55,5871.55,4900],["2017-05-10",5871.55,5871.55,5871.55,5871.55,0],["2017-05-11",5965.49,5965.49,5965.49,5965.49,700],["2017-05-12",5965.49,5965.49,5965.49,5965.49,0],["2017-05-15",5965.49,5965.49,5965.49,5965.49,0],["2017-05-16",5965.49,5965.49,5965.49,5965.49,0],["2017-05-17",6106.41,6106.41,6106.41,6106.41,3000],["2017-05-18",6106.41,6106.41,6106.41,6106.41,0],["2017-05-19",6106.41,6106.41,6106.41,6106.41,1000],["2017-05-22",6106.41,6106.41,6106.41,6106.41,0],["2017-05-23",6059.43,6059.43,6012.46,6012.46,5200],["2017-05-24",6012.46,6012.46,6012.46,6012.46,0],["2017-05-25",6012.46,6012.46,6012.46,6012.46,3000],["2017-05-26",6012.46,6012.46,6012.46,6012.46,0],["2017-05-29",6012.46,6012.46,6012.46,6012.46,0],["2017-05-30",6012.46,6012.46,6012.46,6012.46,0],["2017-05-31",6106.41,6106.41,6106.41,6106.41,200],["2017-06-01",6106.41,6106.41,6106.41,6106.41,0],["2017-06-02",6904.94,6904.94,6904.94,6904.94,100],["2017-06-05",6341.27,6341.27,6341.27,6341.27,2000],["2017-06-06",6153.38,6764.02,6153.38,6764.02,1500],["2017-06-07",6998.88,6998.88,6998.88,6998.88,1000],["2017-06-08",6998.88,6998.88,6998.88,6998.88,0],["2017-06-09",6106.41,6200.35,6106.41,6153.38,24500],["2017-06-12",6106.41,6764.02,6106.41,6764.02,9000],["2017-06-13",6106.41,7515.58,6106.41,7515.58,24500],["2017-06-14",6904.94,6904.94,6247.32,6576.13,39500],["2017-06-15",7468.61,7468.61,7468.61,7468.61,15000],["2017-06-16",6388.24,6388.24,6388.24,6388.24,247000],["2017-06-19",5495.77,5871.55,5495.77,5542.74,6500],["2017-06-20",6106.41,6106.41,5871.55,5871.55,10600],["2017-06-21",5871.55,5871.55,5871.55,5871.55,4000],["2017-06-22",5871.55,5871.55,5871.55,5871.55,0],["2017-06-23",6012.46,6012.46,6012.46,6012.46,100],["2017-06-26",5871.55,6106.41,5871.55,6106.41,2600],["2017-06-27",6106.41,6106.41,6106.41,6106.41,900],["2017-06-28",6106.41,6106.41,5213.93,6106.41,13800],["2017-06-29",6012.46,6012.46,6012.46,6012.46,100],["2017-06-30",6012.46,6012.46,6012.46,6012.46,0],["2017-07-03",5871.55,5871.55,5871.55,5871.55,248000],["2017-07-04",5918.52,5918.52,5918.52,5918.52,0],["2017-07-05",5918.52,5918.52,5918.52,5918.52,0],["2017-07-06",5730.63,5871.55,5730.63,5871.55,5100],["2017-07-07",5730.63,5730.63,5730.63,5730.63,0],["2017-07-10",5730.63,5730.63,5730.63,5730.63,0],["2017-07-11",5730.63,5730.63,5730.63,5730.63,0],["2017-07-12",5636.68,5871.55,5636.68,5636.68,7900],["2017-07-13",5636.68,5636.68,5636.68,5636.68,2000],["2017-07-14",5636.68,5636.68,5636.68,5636.68,2000],["2017-07-17",5636.68,5636.68,5636.68,5636.68,0],["2017-07-18",5636.68,5636.68,5636.68,5636.68,0],["2017-07-19",5636.68,5636.68,5636.68,5636.68,0],["2017-07-20",5636.68,5636.68,5636.68,5636.68,4400],["2017-07-21",5636.68,5636.68,5636.68,5636.68,8800],["2017-07-24",5636.68,5636.68,5636.68,5636.68,8300],["2017-07-25",5636.68,5636.68,5636.68,5636.68,15000],["2017-07-26",5636.68,5636.68,5636.68,5636.68,0],["2017-07-27",5636.68,5636.68,5636.68,5636.68,0],["2017-07-28",5636.68,5636.68,5636.68,5636.68,0],["2017-07-31",5871.55,5871.55,5871.55,5871.55,100],["2017-08-01",5871.55,5871.55,5871.55,5871.55,0],["2017-08-02",5871.55,5871.55,5871.55,5871.55,0],["2017-08-03",5871.55,5871.55,5871.55,5871.55,0],["2017-08-04",5871.55,5871.55,5871.55,5871.55,0],["2017-08-07",5871.55,5965.49,5213.93,5636.68,49100],["2017-08-08",5166.96,5824.57,5166.96,5824.57,41500],["2017-08-09",5683.66,5683.66,5683.66,5683.66,0],["2017-08-10",5683.66,5683.66,5683.66,5683.66,0],["2017-08-11",5683.66,5683.66,5683.66,5683.66,0],["2017-08-14",5683.66,5683.66,5683.66,5683.66,0],["2017-08-15",5683.66,5683.66,5683.66,5683.66,0],["2017-08-16",5683.66,5683.66,5683.66,5683.66,0],["2017-08-17",5683.66,5683.66,5683.66,5683.66,0],["2017-08-18",5683.66,5683.66,5683.66,5683.66,0],["2017-08-21",5871.55,5871.55,5871.55,5871.55,7400],["2017-08-22",5871.55,5871.55,5871.55,5871.55,14300],["2017-08-23",5871.55,5871.55,5871.55,5871.55,100],["2017-08-24",5871.55,5871.55,5871.55,5871.55,4700],["2017-08-25",5871.55,5871.55,5871.55,5871.55,0],["2017-08-28",5636.68,5636.68,5636.68,5636.68,3500],["2017-08-29",5636.68,6153.38,5636.68,6153.38,4600],["2017-08-30",5636.68,5636.68,5636.68,5636.68,0],["2017-08-31",5636.68,5636.68,5636.68,5636.68,5000],["2017-09-01",5636.68,5636.68,5636.68,5636.68,8200],["2017-09-05",5636.68,5636.68,5636.68,5636.68,12800],["2017-09-06",5636.68,5636.68,5636.68,5636.68,7000],["2017-09-07",5636.68,5636.68,5636.68,5636.68,9000],["2017-09-08",5636.68,5636.68,5636.68,5636.68,0],["2017-09-11",5636.68,5636.68,5636.68,5636.68,0],["2017-09-12",5636.68,5636.68,5636.68,5636.68,0],["2017-09-13",5636.68,5636.68,5636.68,5636.68,0],["2017-09-14",5636.68,5636.68,5636.68,5636.68,0],["2017-09-15",5636.68,5636.68,5636.68,5636.68,0],["2017-09-18",5636.68,5636.68,5636.68,5636.68,0],["2017-09-19",5636.68,5636.68,5636.68,5636.68,0],["2017-09-20",6247.32,6247.32,6247.32,6247.32,100],["2017-09-21",6247.32,6247.32,6247.32,6247.32,0],["2017-09-22",6542.47,6542.47,6542.47,6542.47,100],["2017-09-25",6542.47,6542.47,6542.47,6542.47,0],["2017-09-26",6640.86,6640.86,6640.86,6640.86,200],["2017-09-27",6591.66,6591.66,6591.66,6591.66,0],["2017-09-28",7329.54,7329.54,6148.94,6148.94,500],["2017-09-29",6394.9,6394.9,6394.9,6394.9,0],["2017-10-02",6394.9,6394.9,6394.9,6394.9,0],["2017-10-03",6394.9,6394.9,6394.9,6394.9,0],["2017-10-04",6394.9,6394.9,6394.9,6394.9,0],["2017-10-05",6394.9,6394.9,6394.9,6394.9,0],["2017-10-06",6394.9,6394.9,6394.9,6394.9,0],["2017-10-09",6394.9,6394.9,6394.9,6394.9,0],["2017-10-10",6394.9,6394.9,6394.9,6394.9,0],["2017-10-11",6394.9,6394.9,6394.9,6394.9,0],["2017-10-12",6394.9,6394.9,6394.9,6394.9,100],["2017-10-13",6296.52,6296.52,5952.17,5952.17,900],["2017-10-16",6050.56,6050.56,6050.56,6050.56,300],["2017-10-17",5902.98,5902.98,5902.98,5902.98,200],["2017-10-18",5902.98,5902.98,5902.98,5902.98,4100],["2017-10-19",5902.98,5902.98,5902.98,5902.98,0],["2017-10-20",5902.98,5902.98,5902.98,5902.98,0],["2017-10-23",5902.98,5902.98,5902.98,5902.98,500],["2017-10-24",5902.98,5902.98,5902.98,5902.98,1500],["2017-10-25",5902.98,5902.98,5902.98,5902.98,0],["2017-10-26",5902.98,5902.98,5902.98,5902.98,0],["2017-10-27",5902.98,5902.98,5902.98,5902.98,1000],["2017-10-30",5902.98,5902.98,5902.98,5902.98,1400],["2017-10-31",5902.98,5902.98,5902.98,5902.98,0],["2017-11-01",5902.98,5902.98,5902.98,5902.98,0],["2017-11-02",5902.98,5902.98,5902.98,5902.98,0],["2017-11-03",5902.98,5902.98,5902.98,5902.98,0],["2017-11-06",5902.98,5902.98,5902.98,5902.98,0],["2017-11-07",5902.98,5902.98,5902.98,5902.98,600],["2017-11-08",5902.98,5902.98,5902.98,5902.98,2000],["2017-11-09",5902.98,5902.98,5902.98,5902.98,1000],["2017-11-10",5902.98,5902.98,5902.98,5902.98,1100],["2017-11-13",5902.98,5902.98,5902.98,5902.98,16700],["2017-11-14",5902.98,5902.98,5902.98,5902.98,7500],["2017-11-15",5902.98,5902.98,5902.98,5902.98,1000],["2017-11-16",5902.98,5902.98,5902.98,5902.98,3000],["2017-11-17",5902.98,5902.98,5902.98,5902.98,0],["2017-11-20",5902.98,5902.98,5902.98,5902.98,0],["2017-11-21",5902.98,5902.98,5902.98,5902.98,0],["2017-11-22",5902.98,5902.98,5902.98,5902.98,2000],["2017-11-23",5902.98,5902.98,5902.98,5902.98,0],["2017-11-24",5902.98,5902.98,5902.98,5902.98,0],["2017-11-27",5902.98,5902.98,5902.98,5902.98,2000],["2017-11-28",5902.98,5902.98,5902.98,5902.98,0],["2017-11-29",5902.98,5902.98,5902.98,5902.98,200],["2017-11-30",6148.94,6148.94,5902.98,5902.98,800],["2017-12-01",5952.17,5952.17,5952.17,5952.17,0],["2017-12-04",6148.94,6148.94,6148.94,6148.94,200],["2017-12-05",6001.37,6001.37,5902.98,5902.98,200],["2017-12-06",5952.17,5952.17,5952.17,5952.17,0],["2017-12-07",6001.37,6001.37,6001.37,6001.37,200],["2017-12-08",6001.37,6001.37,6001.37,6001.37,900],["2017-12-11",6001.37,6001.37,6001.37,6001.37,0],["2017-12-12",6001.37,6001.37,5902.98,5902.98,5500],["2017-12-13",5902.98,5902.98,5902.98,5902.98,3800],["2017-12-14",5902.98,5902.98,5902.98,5902.98,500],["2017-12-15",5902.98,5902.98,5902.98,5902.98,0],["2017-12-18",5902.98,5902.98,5902.98,5902.98,100],["2017-12-19",5902.98,5902.98,5902.98,5902.98,0],["2017-12-20",5902.98,5902.98,5902.98,5902.98,0],["2017-12-21",5902.98,5902.98,5902.98,5902.98,0],["2017-12-22",5902.98,5902.98,5902.98,5902.98,500],["2017-12-25",5902.98,5902.98,5902.98,5902.98,0],["2017-12-26",5902.98,5902.98,5902.98,5902.98,0],["2017-12-27",5902.98,5902.98,5902.98,5902.98,0],["2017-12-28",5902.98,5902.98,5902.98,5902.98,2000],["2017-12-29",5902.98,5902.98,5902.98,5902.98,0],["2018-01-02",5902.98,5902.98,5902.98,5902.98,0],["2018-01-03",5902.98,5902.98,5902.98,5902.98,0],["2018-01-04",5902.98,5902.98,5902.98,5902.98,0],["2018-01-05",5902.98,5902.98,5902.98,5902.98,0],["2018-01-08",5902.98,5902.98,5902.98,5902.98,0],["2018-01-09",5902.98,5902.98,5902.98,5902.98,0],["2018-01-10",5017.54,5411.07,5017.54,5411.07,1800],["2018-01-11",4624.0,4624.0,4574.81,4574.81,1300],["2018-01-12",5263.49,5263.49,5263.49,5263.49,4000],["2018-01-15",5263.49,5263.49,5263.49,5263.49,0],["2018-01-16",5657.03,5657.03,5657.03,5657.03,1000],["2018-01-17",5657.03,5657.03,5657.03,5657.03,0],["2018-01-18",5411.07,5411.07,5411.07,5411.07,1400],["2018-01-19",5411.07,5411.07,5411.07,5411.07,0],["2018-01-22",5411.07,5411.07,5165.11,5165.11,1400],["2018-01-23",5165.11,5165.11,4919.15,4919.15,1100],["2018-01-24",4968.34,4968.34,4968.34,4968.34,0],["2018-01-25",4968.34,4968.34,4968.34,4968.34,0],["2018-01-26",4968.34,4968.34,4968.34,4968.34,0],["2018-01-29",4968.34,4968.34,4968.34,4968.34,0],["2018-01-30",4968.34,4968.34,4968.34,4968.34,0],["2018-01-31",5607.83,5607.83,5607.83,5607.83,100],["2018-02-01",5607.83,5607.83,5607.83,5607.83,0],["2018-02-02",5558.64,5558.64,5558.64,5558.64,100],["2018-02-05",5558.64,5558.64,5558.64,5558.64,0],["2018-02-06",5411.07,5411.07,5411.07,5411.07,500],["2018-02-07",5411.07,5411.07,5411.07,5411.07,0],["2018-02-08",5411.07,5411.07,5411.07,5411.07,500],["2018-02-09",5411.07,5411.07,5411.07,5411.07,0],["2018-02-12",5411.07,5411.07,5411.07,5411.07,0],["2018-02-13",5411.07,5411.07,5411.07,5411.07,1000],["2018-02-21",5411.07,5411.07,5411.07,5411.07,12000],["2018-02-22",5411.07,5411.07,5411.07,5411.07,0],["2018-02-23",5411.07,5411.07,5411.07,5411.07,0],["2018-02-26",5411.07,5411.07,5411.07,5411.07,0],["2018-02-27",5411.07,5411.07,5411.07,5411.07,0],["2018-02-28",5411.07,5411.07,5411.07,5411.07,0],["2018-03-01",4919.15,4919.15,4919.15,4919.15,7000],["2018-03-02",4919.15,4919.15,4919.15,4919.15,0],["2018-03-05",5165.11,5214.3,5165.11,5214.3,5300],["2018-03-06",5165.11,5214.3,5165.11,5165.11,28500],["2018-03-07",5165.11,5165.11,5165.11,5165.11,0],["2018-03-08",4919.15,5165.11,4919.15,5165.11,14000],["2018-03-09",5115.92,5115.92,5115.92,5115.92,0],["2018-03-12",5165.11,5165.11,5165.11,5165.11,30500],["2018-03-13",5361.88,5361.88,5361.88,5361.88,500],["2018-03-14",5607.83,5607.83,5411.07,5411.07,2500],["2018-03-15",5558.64,5558.64,5411.07,5411.07,4900],["2018-03-16",4919.15,5558.64,4919.15,5558.64,9500],["2018-03-19",5361.88,5361.88,5165.11,5165.11,6800],["2018-03-20",5411.07,5411.07,5214.3,5214.3,4200],["2018-03-21",4919.15,5214.3,4919.15,5165.11,7000],["2018-03-22",5115.92,5115.92,5115.92,5115.92,0],["2018-03-23",5165.11,5165.11,4919.15,5165.11,25500],["2018-03-26",4919.15,5165.11,4919.15,5165.11,10500],["2018-03-27",5165.11,5165.11,5165.11,5165.11,42900],["2018-03-28",5165.11,5165.11,5165.11,5165.11,11500],["2018-03-29",5165.11,5165.11,5165.11,5165.11,0],["2018-03-30",5165.11,5165.11,5165.11,5165.11,2000],["2018-04-02",5165.11,5165.11,5165.11,5165.11,18000],["2018-04-03",5165.11,5165.11,5165.11,5165.11,5000],["2018-04-04",5165.11,5165.11,5165.11,5165.11,0],["2018-04-05",5165.11,5165.11,5165.11,5165.11,0],["2018-04-06",5165.11,5165.11,5165.11,5165.11,0],["2018-04-09",5165.11,5165.11,5165.11,5165.11,0],["2018-04-10",5165.11,5165.11,5165.11,5165.11,0],["2018-04-11",5165.11,5165.11,5165.11,5165.11,2500],["2018-04-12",5165.11,5165.11,5165.11,5165.11,3000],["2018-04-13",5165.11,5165.11,5165.11,5165.11,0],["2018-04-16",5165.11,5165.11,5165.11,5165.11,0],["2018-04-17",5165.11,5165.11,5165.11,5165.11,0],["2018-04-18",5165.11,5165.11,5165.11,5165.11,0],["2018-04-19",4919.15,4919.15,4919.15,4919.15,20000],["2018-04-20",4919.15,4919.15,4919.15,4919.15,11000],["2018-04-23",5165.11,5165.11,5165.11,5165.11,10000],["2018-04-24",4919.15,5214.3,4919.15,5214.3,30700],["2018-04-26",4919.15,4919.15,4919.15,4919.15,0],["2018-04-27",5214.3,5214.3,5165.11,5165.11,19000],["2018-05-02",5165.11,5165.11,5165.11,5165.11,0],["2018-05-03",5165.11,5165.11,5165.11,5165.11,1000],["2018-05-04",5165.11,5165.11,5165.11,5165.11,0],["2018-05-07",5165.11,5165.11,5165.11,5165.11,0],["2018-05-08",5165.11,5165.11,5165.11,5165.11,0],["2018-05-09",5165.11,5165.11,4919.15,4919.15,27300],["2018-05-10",5165.11,5165.11,5115.92,5115.92,12100],["2018-05-11",5115.92,5115.92,5115.92,5115.92,0],["2018-05-14",5115.92,5115.92,5115.92,5115.92,0],["2018-05-15",5115.92,5115.92,5115.92,5115.92,0],["2018-05-16",5165.11,5165.11,5165.11,5165.11,4100],["2018-05-17",5165.11,5165.11,5165.11,5165.11,1000],["2018-05-18",5165.11,5165.11,5165.11,5165.11,1000],["2018-05-21",5165.11,5165.11,5165.11,5165.11,0],["2018-05-22",5165.11,5165.11,5165.11,5165.11,0],["2018-05-23",5165.11,5165.11,5165.11,5165.11,0],["2018-05-24",5165.11,5165.11,5165.11,5165.11,0],["2018-05-25",5165.11,5165.11,5165.11,5165.11,0],["2018-05-28",5165.11,5165.11,5165.11,5165.11,0],["2018-05-29",5165.11,5165.11,5165.11,5165.11,0],["2018-05-30",5165.11,5165.11,5165.11,5165.11,0],["2018-05-31",5165.11,5165.11,5165.11,5165.11,0],["2018-06-01",5165.11,5165.11,5165.11,5165.11,0],["2018-06-04",5165.11,5165.11,5165.11,5165.11,0],["2018-06-05",5165.11,5165.11,5165.11,5165.11,0],["2018-06-06",5165.11,5165.11,5165.11,5165.11,0],["2018-06-07",5165.11,5165.11,5165.11,5165.11,0],["2018-06-08",5165.11,5165.11,5165.11,5165.11,1000],["2018-06-11",5165.11,5165.11,5165.11,5165.11,800],["2018-06-12",5165.11,5165.11,5165.11,5165.11,0],["2018-06-13",5165.11,5165.11,5165.11,5165.11,0],["2018-06-14",5411.07,5411.07,5165.11,5165.11,7500],["2018-06-15",5165.11,5165.11,5165.11,5165.11,5000],["2018-06-18",5165.11,5165.11,5165.11,5165.11,1000],["2018-06-19",5165.11,5165.11,5165.11,5165.11,2000],["2018-06-20",5165.11,5165.11,5165.11,5165.11,2000],["2018-06-21",5165.11,5165.11,5165.11,5165.11,23000],["2018-06-22",5165.11,5165.11,5165.11,5165.11,0],["2018-06-25",5165.11,5165.11,5165.11,5165.11,0],["2018-06-26",5165.11,5165.11,5165.11,5165.11,3800],["2018-06-27",5165.11,5165.11,5165.11,5165.11,11000],["2018-06-28",5165.11,5165.11,5165.11,5165.11,0],["2018-06-29",4919.15,4919.15,4919.15,4919.15,6000],["2018-07-02",4919.15,4919.15,4919.15,4919.15,0],["2018-07-03",4919.15,4919.15,4919.15,4919.15,0],["2018-07-04",4919.15,4919.15,4919.15,4919.15,0],["2018-07-05",4919.15,4919.15,4919.15,4919.15,4500],["2018-07-06",4919.15,4919.15,4919.15,4919.15,4500],["2018-07-09",4328.85,4328.85,4328.85,4328.85,1000],["2018-07-10",4328.85,4328.85,4328.85,4328.85,0],["2018-07-11",4328.85,4328.85,4328.85,4328.85,0],["2018-07-12",4328.85,4328.85,4328.85,4328.85,0],["2018-07-13",4673.2,4673.2,4673.2,4673.2,6000],["2018-07-16",4673.2,4673.2,4673.2,4673.2,4500],["2018-07-17",4673.2,4673.2,4673.2,4673.2,400],["2018-07-18",4722.39,4722.39,4673.2,4673.2,8700],["2018-07-19",4919.15,4919.15,4919.15,4919.15,1000],["2018-07-20",4919.15,4919.15,4919.15,4919.15,0],["2018-07-23",4722.39,4722.39,4722.39,4722.39,3000],["2018-07-24",4919.15,4919.15,4919.15,4919.15,5000],["2018-07-25",4722.39,4722.39,4722.39,4722.39,5000],["2018-07-26",5411.07,5411.07,5411.07,5411.07,1500],["2018-07-27",5411.07,5411.07,5411.07,5411.07,1000],["2018-07-30",5411.07,5411.07,5411.07,5411.07,0],["2018-07-31",5411.07,5411.07,5411.07,5411.07,0],["2018-08-01",5411.07,5411.07,5411.07,5411.07,1400],["2018-08-02",5411.07,5411.07,5411.07,5411.07,0],["2018-08-03",5411.07,5411.07,5411.07,5411.07,0],["2018-08-06",5411.07,5411.07,5411.07,5411.07,0],["2018-08-07",5411.07,5411.07,5411.07,5411.07,1000],["2018-08-08",5853.79,5902.98,5853.79,5902.98,1200],["2018-08-09",5657.03,5657.03,5657.03,5657.03,1000],["2018-08-10",5902.98,5902.98,5902.98,5902.98,200],["2018-08-13",6739.24,6739.24,6739.24,6739.24,100],["2018-08-14",6739.24,6739.24,6739.24,6739.24,0],["2018-08-15",5902.98,5902.98,5902.98,5902.98,1400],["2018-08-16",5902.98,5902.98,5902.98,5902.98,7800],["2018-08-17",6394.9,6394.9,6394.9,6394.9,100],["2018-08-20",5509.45,5509.45,5509.45,5509.45,100],["2018-08-21",4968.34,4968.34,4968.34,4968.34,100],["2018-08-22",5657.03,5657.03,5657.03,5657.03,1000],["2018-08-23",6195.79,6195.79,6195.79,6195.79,100],["2018-08-24",5387.64,5387.64,5387.64,5387.64,100],["2018-08-27",5387.64,5387.64,5387.64,5387.64,0],["2018-08-28",5387.64,5387.64,5387.64,5387.64,0],["2018-08-29",5387.64,5387.64,5387.64,5387.64,0],["2018-08-30",4848.88,4848.88,4848.88,4848.88,300],["2018-08-31",4310.11,4310.11,4310.11,4310.11,200],["2018-09-04",4310.11,4310.11,4310.11,4310.11,0],["2018-09-05",4040.73,4040.73,4040.73,4040.73,500],["2018-09-06",4256.24,4256.24,4256.24,4256.24,500],["2018-09-07",4148.49,4148.49,4148.49,4148.49,500],["2018-09-10",4363.99,4363.99,4363.99,4363.99,300],["2018-09-11",4363.99,4363.99,4363.99,4363.99,0],["2018-09-12",4363.99,4363.99,4363.99,4363.99,0],["2018-09-13",4363.99,4363.99,4363.99,4363.99,0],["2018-09-14",4363.99,4363.99,4363.99,4363.99,0],["2018-09-17",4363.99,4363.99,4363.99,4363.99,0],["2018-09-18",4148.49,4148.49,4148.49,4148.49,500],["2018-09-19",4687.25,4687.25,4687.25,4687.25,100],["2018-09-20",4094.61,4094.61,4094.61,4094.61,200],["2018-09-21",4687.25,4687.25,4687.25,4687.25,100],["2018-09-24",4687.25,4687.25,4687.25,4687.25,500],["2018-09-25",4202.36,5387.64,4148.49,5387.64,1200],["2018-09-26",4525.62,5926.41,4525.62,5926.41,3800],["2018-09-27",5441.52,6626.8,5441.52,6626.8,2000],["2018-09-28",6357.42,7273.32,5441.52,7003.94,4000],["2018-10-01",5333.77,7111.69,5279.89,7111.69,4000],["2018-10-02",6626.8,6626.8,4956.63,5010.51,23400],["2018-10-03",4741.13,6249.67,4633.37,6249.67,11800],["2018-10-04",6249.67,6249.67,4741.13,6249.67,62400],["2018-10-05",5926.41,5926.41,4956.63,5926.41,44800],["2018-10-08",5926.41,5926.41,5172.14,5926.41,281900],["2018-10-09",5926.41,5926.41,5926.41,5926.41,6500],["2018-10-10",6788.43,6788.43,6788.43,6788.43,8400],["2018-10-11",7434.95,7434.95,7434.95,7434.95,100],["2018-10-12",6465.17,7381.07,6357.42,7381.07,13200],["2018-10-15",7003.94,7273.32,5657.03,5657.03,6700],["2018-10-16",5926.41,7165.57,5926.41,7165.57,3500],["2018-10-17",7111.69,7111.69,7111.69,7111.69,0],["2018-10-18",7111.69,7111.69,7111.69,7111.69,0],["2018-10-19",7111.69,7111.69,7111.69,7111.69,0],["2018-10-22",7758.21,7758.21,6303.54,6303.54,600],["2018-10-23",6519.05,6519.05,6519.05,6519.05,100],["2018-10-24",6088.04,7488.82,6088.04,7488.82,300],["2018-10-25",6572.93,6572.93,6572.93,6572.93,0],["2018-10-26",7003.94,7488.82,7003.94,7488.82,300],["2018-10-29",8189.22,8350.85,8189.22,8350.85,1200],["2018-10-30",8081.47,8835.74,7111.69,8835.74,700],["2018-10-31",8404.72,8404.72,8404.72,8404.72,100],["2018-11-01",8566.35,8566.35,8566.35,8566.35,100],["2018-11-02",8566.35,8566.35,8566.35,8566.35,2000],["2018-11-05",8566.35,8566.35,8458.6,8458.6,3400],["2018-11-06",8027.59,8027.59,8027.59,8027.59,1000],["2018-11-07",8620.23,8620.23,6842.31,6842.31,1900],["2018-11-08",7057.81,8566.35,7057.81,8458.6,1100],["2018-11-09",8620.23,8620.23,7327.2,7434.95,900],["2018-11-12",7003.94,7111.69,7003.94,7111.69,8200],["2018-11-13",6734.55,6734.55,6734.55,6734.55,100],["2018-11-14",6465.17,6465.17,6465.17,6465.17,100],["2018-11-15",7380.59,7380.59,7380.59,7380.59,100],["2018-11-16",6636.81,8181.59,6636.81,8181.59,500],["2018-11-19",8410.45,8582.09,7037.31,7037.31,600],["2018-11-20",9039.8,9039.8,7495.02,8982.58,4400],["2018-11-21",10241.29,10241.29,8009.95,8925.37,3300],["2018-11-22",9039.8,9097.01,9039.8,9097.01,1200],["2018-11-23",8582.09,8810.94,8582.09,8582.09,12000],["2018-11-26",9669.15,9669.15,7437.81,7437.81,8900],["2018-11-27",7609.45,7609.45,7609.45,7609.45,18000],["2018-11-28",7609.45,7609.45,7609.45,7609.45,0],["2018-11-29",6980.1,6980.1,6980.1,6980.1,100],["2018-11-30",7895.52,8009.95,7151.74,8009.95,47100],["2018-12-03",8467.66,8467.66,7437.81,7437.81,9600],["2018-12-04",8410.45,8410.45,8410.45,8410.45,100],["2018-12-05",8524.87,8524.87,8524.87,8524.87,100],["2018-12-06",8009.95,8009.95,8009.95,8009.95,900],["2018-12-07",8868.16,8868.16,8009.95,8009.95,400],["2018-12-10",8868.16,8868.16,8868.16,8868.16,100],["2018-12-11",8296.02,8296.02,8296.02,8296.02,2700],["2018-12-12",8009.95,8009.95,8009.95,8009.95,5500],["2018-12-13",8868.16,9211.44,8296.02,8296.02,11300],["2018-12-14",8238.8,8238.8,8238.8,8238.8,400],["2018-12-17",9383.08,9383.08,9383.08,9383.08,100],["2018-12-18",9611.94,9611.94,9611.94,9611.94,100],["2018-12-19",9611.94,9611.94,9611.94,9611.94,70000],["2018-12-20",9611.94,9611.94,9611.94,9611.94,0],["2018-12-21",8868.16,8868.16,8868.16,8868.16,200],["2018-12-24",8296.02,8296.02,8296.02,8296.02,1600],["2018-12-25",7266.17,7266.17,7208.95,7208.95,8400],["2018-12-26",7208.95,7208.95,7208.95,7208.95,0],["2018-12-27",7208.95,7208.95,7208.95,7208.95,0],["2018-12-28",8124.38,8181.59,8124.38,8181.59,1200],["2019-01-02",8181.59,8181.59,8181.59,8181.59,0],["2019-01-03",8181.59,8181.59,8181.59,8181.59,0],["2019-01-04",7094.53,7094.53,7037.31,7037.31,1200],["2019-01-07",7037.31,7037.31,7037.31,7037.31,0],["2019-01-08",7094.53,8067.16,7094.53,8067.16,200],["2019-01-09",7552.24,7552.24,7552.24,7552.24,100],["2019-01-10",7552.24,7552.24,7552.24,7552.24,0],["2019-01-11",7552.24,7552.24,7552.24,7552.24,0],["2019-01-14",7552.24,7552.24,7552.24,7552.24,0],["2019-01-15",7552.24,7552.24,7552.24,7552.24,0],["2019-01-16",7552.24,7552.24,7552.24,7552.24,0],["2019-01-17",7552.24,7552.24,7552.24,7552.24,0],["2019-01-18",7895.52,7895.52,7895.52,7895.52,100],["2019-01-21",8238.8,8238.8,8238.8,8238.8,1000],["2019-01-22",8238.8,8238.8,8238.8,8238.8,100],["2019-01-23",8810.94,8810.94,8810.94,8810.94,100],["2019-01-24",8582.09,8582.09,8582.09,8582.09,400],["2019-01-25",8582.09,8582.09,7495.02,7495.02,600],["2019-01-28",7037.31,7037.31,7037.31,7037.31,100],["2019-01-29",7037.31,7037.31,7037.31,7037.31,0],["2019-01-30",7952.73,7952.73,7952.73,7952.73,30200],["2019-01-31",7952.73,7952.73,7952.73,7952.73,0],["2019-02-01",7952.73,7952.73,7952.73,7952.73,0],["2019-02-11",7952.73,7952.73,7952.73,7952.73,0],["2019-02-12",8067.16,8067.16,8067.16,8067.16,100],["2019-02-13",8067.16,8067.16,8067.16,8067.16,0],["2019-02-14",8067.16,8067.16,8067.16,8067.16,0],["2019-02-15",8639.3,8639.3,8639.3,8639.3,100],["2019-02-18",8639.3,8639.3,8639.3,8639.3,700],["2019-02-19",8639.3,8639.3,8639.3,8639.3,0],["2019-02-20",8582.09,8639.3,8582.09,8639.3,400],["2019-02-21",8639.3,8639.3,8296.02,8296.02,300],["2019-02-22",8410.45,8410.45,8410.45,8410.45,0],["2019-02-25",8296.02,8296.02,8296.02,8296.02,5000],["2019-02-26",8296.02,8296.02,8296.02,8296.02,0],["2019-02-27",8296.02,8296.02,8296.02,8296.02,0],["2019-02-28",8296.02,8296.02,8296.02,8296.02,0],["2019-03-01",8296.02,8296.02,8296.02,8296.02,0],["2019-03-04",8410.45,8410.45,8296.02,8296.02,6300],["2019-03-05",8009.95,8009.95,8009.95,8009.95,2900],["2019-03-06",6922.88,8009.95,6922.88,8009.95,1100],["2019-03-07",7895.52,7895.52,7437.81,7437.81,15000],["2019-03-08",7495.02,7495.02,7495.02,7495.02,0],["2019-03-11",7495.02,7495.02,7495.02,7495.02,0],["2019-03-12",7495.02,7495.02,7495.02,7495.02,0],["2019-03-13",8009.95,8238.8,8009.95,8238.8,4500],["2019-03-14",8238.8,8238.8,8238.8,8238.8,0],["2019-03-15",8238.8,8238.8,8238.8,8238.8,0],["2019-03-18",8238.8,8238.8,8238.8,8238.8,0],["2019-03-19",8238.8,8238.8,8238.8,8238.8,0],["2019-03-20",9154.23,9154.23,8296.02,8582.09,5100],["2019-03-21",7437.81,7437.81,7437.81,7437.81,200],["2019-03-22",6922.88,6922.88,6922.88,6922.88,500100],["2019-03-25",6922.88,6922.88,6922.88,6922.88,0],["2019-03-26",7895.52,7952.73,7895.52,7952.73,5200],["2019-03-27",8009.95,8009.95,8009.95,8009.95,2000],["2019-03-28",8582.09,8582.09,8582.09,8582.09,1000],["2019-03-29",8582.09,8582.09,8582.09,8582.09,0],["2019-04-01",8582.09,8582.09,8582.09,8582.09,0],["2019-04-02",8582.09,8582.09,8582.09,8582.09,0],["2019-04-03",8582.09,8582.09,8582.09,8582.09,0],["2019-04-04",8582.09,8582.09,8582.09,8582.09,0],["2019-04-05",8582.09,8582.09,8582.09,8582.09,0],["2019-04-08",8582.09,8582.09,8582.09,8582.09,0],["2019-04-09",8582.09,8582.09,8582.09,8582.09,0],["2019-04-10",8582.09,8582.09,8582.09,8582.09,0],["2019-04-11",8524.87,8582.09,8524.87,8582.09,6300],["2019-04-12",8524.87,8524.87,8524.87,8524.87,0],["2019-04-16",8524.87,8524.87,8524.87,8524.87,0],["2019-04-17",8524.87,8524.87,8524.87,8524.87,0],["2019-04-18",8524.87,8524.87,8524.87,8524.87,0],["2019-04-19",9154.23,9154.23,8982.58,8982.58,5500],["2019-04-22",8868.16,8868.16,8582.09,8582.09,4000],["2019-04-23",8582.09,8582.09,8582.09,8582.09,3000],["2019-04-24",8296.02,8296.02,8296.02,8296.02,5000],["2019-04-25",8353.23,8868.16,8296.02,8582.09,27000],["2019-04-26",8524.87,8582.09,8524.87,8582.09,8000],["2019-05-02",8582.09,8582.09,8582.09,8582.09,0],["2019-05-03",8582.09,8582.09,8582.09,8582.09,0],["2019-05-06",8582.09,8582.09,8582.09,8582.09,0],["2019-05-07",8582.09,8582.09,8582.09,8582.09,29000],["2019-05-08",8582.09,8582.09,8582.09,8582.09,0],["2019-05-09",8582.09,8582.09,8582.09,8582.09,0],["2019-05-10",8582.09,8582.09,8582.09,8582.09,0],["2019-05-13",8582.09,8868.16,8582.09,8868.16,2400],["2019-05-14",8868.16,8868.16,8868.16,8868.16,19800],["2019-05-15",8868.16,8868.16,8868.16,8868.16,0],["2019-05-16",8868.16,8868.16,8868.16,8868.16,4700],["2019-05-17",8868.16,8868.16,8868.16,8868.16,3000],["2019-05-20",8296.02,8296.02,8296.02,8296.02,2700],["2019-05-21",8296.02,8296.02,8296.02,8296.02,0],["2019-05-22",8296.02,8296.02,8296.02,8296.02,0],["2019-05-23",8296.02,8296.02,8296.02,8296.02,0],["2019-05-24",8296.02,8296.02,8296.02,8296.02,0],["2019-05-27",8296.02,8296.02,8296.02,8296.02,0],["2019-05-28",8296.02,8296.02,8296.02,8296.02,0],["2019-05-29",8296.02,8296.02,8296.02,8296.02,0],["2019-05-30",8296.02,8296.02,8296.02,8296.02,0],["2019-05-31",8296.02,8296.02,8296.02,8296.02,0],["2019-06-03",8296.02,8296.02,8296.02,8296.02,0],["2019-06-04",8296.02,8296.02,8296.02,8296.02,0],["2019-06-05",8296.02,8296.02,8296.02,8296.02,0],["2019-06-06",8296.02,8296.02,8296.02,8296.02,0],["2019-06-07",8296.02,8296.02,8296.02,8296.02,0],["2019-06-10",8296.02,8296.02,8296.02,8296.02,0],["2019-06-11",8296.02,8296.02,8296.02,8296.02,0],["2019-06-12",8296.02,8296.02,8296.02,8296.02,0],["2019-06-13",8296.02,8296.02,8296.02,8296.02,0],["2019-06-14",8296.02,8296.02,8296.02,8296.02,0],["2019-06-17",8296.02,8296.02,8296.02,8296.02,0],["2019-06-18",8296.02,8296.02,8296.02,8296.02,0],["2019-06-19",8296.02,8296.02,8296.02,8296.02,0],["2019-06-20",8296.02,8296.02,8296.02,8296.02,0],["2019-06-21",8296.02,8296.02,8296.02,8296.02,0],["2019-06-24",8296.02,8296.02,8296.02,8296.02,0],["2019-06-25",8296.02,8296.02,8296.02,8296.02,0],["2019-06-26",8296.02,8296.02,8296.02,8296.02,0],["2019-06-27",8296.02,8296.02,8296.02,8296.02,0],["2019-06-28",8296.02,8296.02,8296.02,8296.02,0],["2019-07-01",5206.47,5206.47,5206.47,5206.47,100],["2019-07-02",5206.47,5206.47,5206.47,5206.47,0],["2019-07-03",5950.25,5950.25,5950.25,5950.25,100],["2019-07-04",6522.39,6522.39,6522.39,6522.39,100],["2019-07-05",6522.39,6522.39,6522.39,6522.39,0],["2019-07-08",7495.02,7495.02,7495.02,7495.02,100],["2019-07-09",8353.23,8582.09,8353.23,8582.09,4100],["2019-07-10",8582.09,8582.09,8582.09,8582.09,0],["2019-07-11",8582.09,8582.09,8582.09,8582.09,0],["2019-07-12",9726.37,9726.37,9726.37,9726.37,100],["2019-07-15",10870.64,10870.64,10870.64,10870.64,100],["2019-07-16",9268.65,9268.65,9268.65,9268.65,4300],["2019-07-17",9268.65,9268.65,9268.65,9268.65,0],["2019-07-18",10298.5,10298.5,10298.5,10298.5,100],["2019-07-19",11099.5,11099.5,11099.5,11099.5,100],["2019-07-22",9440.3,11156.71,9440.3,11156.71,5200],["2019-07-23",10813.43,10813.43,10813.43,10813.43,100],["2019-07-24",10813.43,10813.43,10813.43,10813.43,0],["2019-07-25",10813.43,10813.43,10813.43,10813.43,0],["2019-07-26",10813.43,10813.43,10813.43,10813.43,0],["2019-07-29",10813.43,10813.43,10813.43,10813.43,0],["2019-07-30",10813.43,10813.43,10813.43,10813.43,0],["2019-07-31",10813.43,10813.43,10813.43,10813.43,0],["2019-08-01",10813.43,10813.43,10813.43,10813.43,0],["2019-08-02",10813.43,10813.43,10813.43,10813.43,0],["2019-08-05",10813.43,10813.43,10813.43,10813.43,0],["2019-08-06",10813.43,10813.43,10813.43,10813.43,0],["2019-08-07",10813.43,10813.43,10813.43,10813.43,0],["2019-08-08",10813.43,10813.43,10813.43,10813.43,0],["2019-08-09",10813.43,10813.43,10813.43,10813.43,0],["2019-08-12",10813.43,10813.43,10813.43,10813.43,0],["2019-08-13",10813.43,10813.43,10813.43,10813.43,0],["2019-08-14",10813.43,10813.43,10813.43,10813.43,0],["2019-08-15",10813.43,10813.43,10813.43,10813.43,0],["2019-08-16",10813.43,10813.43,10813.43,10813.43,0],["2019-08-19",10813.43,10813.43,10813.43,10813.43,0],["2019-08-20",10813.43,10813.43,10813.43,10813.43,0],["2019-08-21",10870.64,10870.64,10870.64,10870.64,100],["2019-08-22",10870.64,10870.64,10870.64,10870.64,0],["2019-08-23",10870.64,10870.64,10870.64,10870.64,0],["2019-08-26",10870.64,10870.64,10870.64,10870.64,0],["2019-08-27",10870.64,10870.64,10870.64,10870.64,0],["2019-08-28",10870.64,10870.64,10870.64,10870.64,0],["2019-08-29",10870.64,10870.64,10870.64,10870.64,0],["2019-08-30",9268.65,9268.65,9268.65,9268.65,4500],["2019-09-03",9268.65,9268.65,9268.65,9268.65,600],["2019-09-04",9268.65,9268.65,9268.65,9268.65,0],["2019-09-05",7895.52,7895.52,7895.52,7895.52,200],["2019-09-06",9039.8,9039.8,9039.8,9039.8,100],["2019-09-09",9039.8,9039.8,9039.8,9039.8,0],["2019-09-10",9039.8,9039.8,9039.8,9039.8,224800],["2019-09-11",9039.8,9039.8,9039.8,9039.8,0],["2019-09-12",9943.78,9943.78,9943.78,9943.78,2000],["2019-09-13",10546.43,10546.43,10546.43,10546.43,224900],["2019-09-16",10546.43,10546.43,10546.43,10546.43,0],["2019-09-17",11390.15,11390.15,11390.15,11390.15,300],["2019-09-18",11390.15,11390.15,11390.15,11390.15,0],["2019-09-19",11390.15,11390.15,11390.15,11390.15,0],["2019-09-20",9702.72,9702.72,9702.72,9702.72,100],["2019-09-23",8256.35,8256.35,8256.35,8256.35,100],["2019-09-24",8256.35,8256.35,8256.35,8256.35,0],["2019-09-25",8256.35,8256.35,8256.35,8256.35,0],["2019-09-26",9461.66,9461.66,9461.66,9461.66,100],["2019-09-27",10666.96,10666.96,10666.96,10666.96,100],["2019-09-30",10666.96,10666.96,10666.96,10666.96,0],["2019-10-01",9461.66,9461.66,9461.66,9461.66,9200],["2019-10-02",10004.04,10004.04,10004.04,10004.04,200],["2019-10-03",11390.15,11390.15,11390.15,11390.15,1500],["2019-10-04",11390.15,11390.15,11390.15,11390.15,0],["2019-10-07",11390.15,11390.15,11390.15,11390.15,0],["2019-10-08",11390.15,11390.15,11390.15,11390.15,0],["2019-10-09",11390.15,11390.15,11390.15,11390.15,0],["2019-10-10",11390.15,11390.15,11390.15,11390.15,0],["2019-10-11",9702.72,9943.78,9702.72,9943.78,2300],["2019-10-14",9341.12,10787.49,9341.12,10787.49,3600],["2019-10-15",10666.96,10666.96,10666.96,10666.96,200],["2019-10-16",10666.96,10666.96,10666.96,10666.96,0],["2019-10-17",11390.15,11390.15,11390.15,11390.15,200],["2019-10-18",13077.57,13077.57,13077.57,13077.57,200],["2019-10-21",13077.57,13077.57,13077.57,13077.57,0],["2019-10-22",13077.57,13077.57,13077.57,13077.57,0],["2019-10-23",14403.41,14403.41,14403.41,14403.41,200],["2019-10-24",12294.13,12294.13,12294.13,12294.13,100],["2019-10-25",12294.13,12294.13,12294.13,12294.13,0],["2019-10-28",12294.13,12294.13,12294.13,12294.13,0],["2019-10-29",12294.13,12294.13,12294.13,12294.13,0],["2019-10-30",12053.06,12053.06,12053.06,12053.06,2000],["2019-10-31",12053.06,12053.06,12053.06,12053.06,0],["2019-11-01",10245.1,10245.1,10245.1,10245.1,400],["2019-11-04",11390.15,11390.15,11329.88,11329.88,2100],["2019-11-05",11872.27,11872.27,11872.27,11872.27,100],["2019-11-06",11992.8,11992.8,11992.8,11992.8,100],["2019-11-07",11992.8,11992.8,11992.8,11992.8,0],["2019-11-08",11992.8,11992.8,11992.8,11992.8,0],["2019-11-11",11992.8,11992.8,11992.8,11992.8,0],["2019-11-12",11992.8,11992.8,11992.8,11992.8,0],["2019-11-13",11992.8,11992.8,11992.8,11992.8,0],["2019-11-14",11992.8,11992.8,11992.8,11992.8,0],["2019-11-15",11992.8,11992.8,11992.8,11992.8,0],["2019-11-18",11992.8,11992.8,11992.8,11992.8,0],["2019-11-19",11992.8,11992.8,11992.8,11992.8,0],["2019-11-20",11992.8,11992.8,11992.8,11992.8,0],["2019-11-21",11992.8,11992.8,11992.8,11992.8,0],["2019-11-22",11992.8,11992.8,11992.8,11992.8,0],["2019-11-25",11992.8,11992.8,11992.8,11992.8,0],["2019-11-26",11992.8,11992.8,11992.8,11992.8,0],["2019-11-27",13740.49,13740.49,13740.49,13740.49,100],["2019-11-28",13740.49,13740.49,13740.49,13740.49,0],["2019-11-29",13740.49,13740.49,13740.49,13740.49,0],["2019-12-02",13740.49,13740.49,13740.49,13740.49,0],["2019-12-03",13740.49,13740.49,13740.49,13740.49,0],["2019-12-04",13740.49,13740.49,13740.49,13740.49,0],["2019-12-05",13740.49,13740.49,13740.49,13740.49,0],["2019-12-06",13740.49,13740.49,13740.49,13740.49,0],["2019-12-09",13740.49,13740.49,13740.49,13740.49,0],["2019-12-10",13740.49,13740.49,13740.49,13740.49,0],["2019-12-11",13740.49,13740.49,13740.49,13740.49,0],["2019-12-12",13740.49,13740.49,13740.49,13740.49,0],["2019-12-13",13740.49,13740.49,13740.49,13740.49,0],["2019-12-16",13740.49,13740.49,13740.49,13740.49,0],["2019-12-17",13740.49,13740.49,13740.49,13740.49,0],["2019-12-18",13740.49,13740.49,13740.49,13740.49,0],["2019-12-19",13740.49,13740.49,13740.49,13740.49,0],["2019-12-20",13740.49,13740.49,13740.49,13740.49,0],["2019-12-23",13740.49,13740.49,13740.49,13740.49,0],["2019-12-24",13740.49,13740.49,13740.49,13740.49,0],["2019-12-25",13740.49,13740.49,13740.49,13740.49,0],["2019-12-26",13740.49,13740.49,13740.49,13740.49,0],["2019-12-27",13740.49,13740.49,13740.49,13740.49,0],["2019-12-30",13740.49,13740.49,13740.49,13740.49,0],["2019-12-31",13740.49,13740.49,13740.49,13740.49,0],["2020-01-02",13740.49,13740.49,13740.49,13740.49,0],["2020-01-03",13740.49,13740.49,13740.49,13740.49,0],["2020-01-06",13740.49,13740.49,13740.49,13740.49,0],["2020-01-07",13740.49,13740.49,13740.49,13740.49,0],["2020-01-08",13740.49,13740.49,13740.49,13740.49,0],["2020-01-09",9341.12,9341.12,9341.12,9341.12,500],["2020-01-10",9341.12,9341.12,9341.12,9341.12,0],["2020-01-13",9642.45,9642.45,9642.45,9642.45,1500],["2020-01-14",9642.45,9642.45,9642.45,9642.45,0],["2020-01-15",9642.45,9642.45,9642.45,9642.45,0],["2020-01-16",9642.45,9642.45,9642.45,9642.45,0],["2020-01-17",9642.45,9642.45,9642.45,9642.45,0],["2020-01-20",11028.95,11028.95,11028.95,11028.95,100],["2020-01-21",11028.95,11028.95,11028.95,11028.95,0],["2020-01-22",12541.49,12541.49,12541.49,12541.49,100],["2020-01-30",12541.49,12541.49,12541.49,12541.49,0],["2020-01-31",12541.49,12541.49,12541.49,12541.49,0],["2020-02-03",12541.49,12541.49,12541.49,12541.49,0],["2020-02-04",12541.49,12541.49,12541.49,12541.49,0],["2020-02-05",12541.49,12541.49,12541.49,12541.49,0],["2020-02-06",12541.49,12541.49,12541.49,12541.49,0],["2020-02-07",12541.49,12541.49,12541.49,12541.49,0],["2020-02-10",12541.49,12541.49,12541.49,12541.49,0],["2020-02-11",12541.49,12541.49,12541.49,12541.49,0],["2020-02-12",12541.49,12541.49,12541.49,12541.49,0],["2020-02-13",12541.49,12541.49,12541.49,12541.49,0],["2020-02-14",12541.49,12541.49,12541.49,12541.49,0],["2020-02-17",10713.83,10713.83,10713.83,10713.83,100],["2020-02-18",10713.83,10713.83,10713.83,10713.83,0],["2020-02-19",10713.83,10713.83,10713.83,10713.83,0],["2020-02-20",11911.26,11911.26,11911.26,11911.26,100],["2020-02-21",11911.26,11911.26,11911.26,11911.26,0],["2020-02-24",13171.71,13171.71,13171.71,13171.71,100],["2020-02-25",13171.71,13171.71,13171.71,13171.71,0],["2020-02-26",13171.71,13171.71,13171.71,13171.71,0],["2020-02-27",13171.71,13171.71,13171.71,13171.71,0],["2020-02-28",13171.71,13171.71,13171.71,13171.71,0],["2020-03-02",13171.71,13171.71,13171.71,13171.71,0],["2020-03-03",13171.71,13171.71,13171.71,13171.71,0],["2020-03-04",13171.71,13171.71,13171.71,13171.71,0],["2020-03-05",13171.71,13171.71,13171.71,13171.71,0],["2020-03-06",13171.71,13171.71,13171.71,13171.71,0],["2020-03-09",13171.71,13171.71,13171.71,13171.71,0],["2020-03-10",13171.71,13171.71,13171.71,13171.71,0],["2020-03-11",13171.71,13171.71,13171.71,13171.71,0],["2020-03-12",11218.02,11218.02,11218.02,11218.02,100],["2020-03-13",9579.43,9579.43,9579.43,9579.43,100],["2020-03-16",9579.43,9579.43,9579.43,9579.43,0],["2020-03-17",9579.43,9579.43,9579.43,9579.43,0],["2020-03-18",9579.43,9579.43,9579.43,9579.43,0],["2020-03-19",8886.18,10650.81,8886.18,10650.81,300],["2020-03-20",9453.38,9453.38,9453.38,9453.38,0],["2020-03-23",9453.38,9453.38,9453.38,9453.38,0],["2020-03-24",10650.81,10650.81,10650.81,10650.81,100],["2020-03-25",10650.81,10650.81,10650.81,10650.81,0],["2020-03-26",9453.38,9453.38,9138.27,9138.27,7000],["2020-03-27",10650.81,10650.81,10650.81,10650.81,100],["2020-03-30",9138.27,9138.27,9138.27,9138.27,3000],["2020-03-31",9138.27,9138.27,9138.27,9138.27,0],["2020-04-01",9201.29,9390.36,9201.29,9201.29,1500],["2020-04-03",9138.27,10335.7,9138.27,9138.27,9000],["2020-04-06",9138.27,9138.27,9138.27,9138.27,4000],["2020-04-07",9138.27,9138.27,8192.93,8192.93,1900],["2020-04-08",8192.93,9138.27,8192.93,9138.27,1300],["2020-04-09",9075.25,9075.25,9075.25,9075.25,0],["2020-04-10",9075.25,9075.25,9075.25,9075.25,0],["2020-04-13",9075.25,9075.25,9075.25,9075.25,0],["2020-04-14",9075.25,9075.25,9075.25,9075.25,0],["2020-04-15",9075.25,9075.25,9075.25,9075.25,0],["2020-04-16",9075.25,9075.25,9075.25,9075.25,0],["2020-04-17",9075.25,9075.25,9075.25,9075.25,0],["2020-04-20",9075.25,9075.25,9075.25,9075.25,0],["2020-04-21",9075.25,9075.25,9075.25,9075.25,0],["2020-04-22",9075.25,9075.25,9075.25,9075.25,0],["2020-04-23",9075.25,9075.25,9075.25,9075.25,0],["2020-04-24",9138.27,9138.27,9138.27,9138.27,4000],["2020-04-27",9138.27,9138.27,9138.27,9138.27,0],["2020-04-28",9138.27,9138.27,9138.27,9138.27,6000],["2020-04-29",9390.36,9390.36,9390.36,9390.36,4300],["2020-05-04",9390.36,9390.36,9390.36,9390.36,0],["2020-05-05",9138.27,9138.27,9138.27,9138.27,600],["2020-05-06",9138.27,9138.27,9138.27,9138.27,100],["2020-05-07",9138.27,9138.27,9138.27,9138.27,0],["2020-05-08",9138.27,9138.27,9138.27,9138.27,0],["2020-05-11",9138.27,9138.27,9138.27,9138.27,0],["2020-05-12",9138.27,9138.27,9138.27,9138.27,3500],["2020-05-13",9138.27,9138.27,9138.27,9138.27,0],["2020-05-14",9138.27,9138.27,9138.27,9138.27,0],["2020-05-15",9138.27,9390.36,9138.27,9390.36,16500],["2020-05-18",9264.32,9390.36,9138.27,9138.27,7900],["2020-05-19",8823.16,9138.27,8823.16,9138.27,3500],["2020-05-20",9453.38,9453.38,9138.27,9138.27,14700],["2020-05-21",9264.32,9264.32,9264.32,9264.32,6000],["2020-05-22",9264.32,9264.32,9264.32,9264.32,0],["2020-05-25",9264.32,9264.32,9264.32,9264.32,0],["2020-05-26",9264.32,9264.32,9264.32,9264.32,2200],["2020-05-27",9264.32,9453.38,9264.32,9453.38,7200],["2020-05-28",9264.32,9264.32,9264.32,9264.32,4000],["2020-05-29",9264.32,9264.32,9264.32,9264.32,0],["2020-06-01",7877.82,7877.82,7877.82,7877.82,9100],["2020-06-02",7877.82,7877.82,7877.82,7877.82,0],["2020-06-03",9012.23,9012.23,9012.23,9012.23,100],["2020-06-04",9453.38,10335.7,7814.8,7814.8,24600],["2020-06-05",9453.38,9453.38,9453.38,9453.38,0],["2020-06-08",9453.38,9453.38,9453.38,9453.38,0],["2020-06-09",9453.38,10083.61,9453.38,10083.61,13700],["2020-06-10",9831.52,9831.52,9831.52,9831.52,0],["2020-06-11",9453.38,9453.38,9453.38,9453.38,8700],["2020-06-12",9453.38,9453.38,9453.38,9453.38,0],["2020-06-15",9453.38,9453.38,9453.38,9453.38,0],["2020-06-16",9453.38,9453.38,9453.38,9453.38,5000],["2020-06-17",9453.38,9453.38,9453.38,9453.38,0],["2020-06-18",9453.38,9453.38,9453.38,9453.38,1700],["2020-06-19",9453.38,9453.38,9453.38,9453.38,2000],["2020-06-22",9453.38,9453.38,9453.38,9453.38,0],["2020-06-23",9453.38,9453.38,9453.38,9453.38,100],["2020-06-24",9453.38,9453.38,9453.38,9453.38,1100],["2020-06-25",9453.38,9453.38,9453.38,9453.38,0],["2020-06-26",9453.38,9453.38,9453.38,9453.38,0],["2020-06-29",9453.38,9453.38,9453.38,9453.38,0],["2020-06-30",9453.38,9453.38,9453.38,9453.38,0],["2020-07-01",9453.38,9453.38,9453.38,9453.38,0],["2020-07-02",9453.38,9453.38,9453.38,9453.38,0],["2020-07-03",9453.38,9453.38,9453.38,9453.38,0],["2020-07-06",9453.38,9453.38,9453.38,9453.38,0],["2020-07-07",9453.38,9453.38,9453.38,9453.38,0],["2020-07-08",9453.38,9453.38,9453.38,9453.38,0],["2020-07-09",9453.38,9453.38,9453.38,9453.38,0],["2020-07-10",9453.38,9453.38,9453.38,9453.38,0],["2020-07-13",9453.38,9453.38,9453.38,9453.38,0],["2020-07-14",9453.38,9453.38,9453.38,9453.38,0],["2020-07-15",9453.38,9453.38,9453.38,9453.38,0],["2020-07-16",9453.38,9453.38,9453.38,9453.38,0],["2020-07-17",9453.38,9453.38,9453.38,9453.38,0],["2020-07-20",9453.38,9453.38,9453.38,9453.38,0],["2020-07-21",9453.38,9453.38,9453.38,9453.38,0],["2020-07-22",9453.38,9453.38,9453.38,9453.38,0],["2020-07-23",9453.38,9453.38,9453.38,9453.38,0],["2020-07-24",9453.38,9453.38,9453.38,9453.38,0],["2020-07-27",9453.38,9453.38,9453.38,9453.38,0],["2020-07-28",9453.38,9453.38,9453.38,9453.38,0],["2020-07-29",9453.38,9453.38,9453.38,9453.38,0],["2020-07-30",9453.38,9453.38,9453.38,9453.38,0],["2020-07-31",9453.38,9453.38,9453.38,9453.38,0],["2020-08-03",9453.38,9453.38,9453.38,9453.38,0],["2020-08-04",9453.38,9453.38,9453.38,9453.38,0],["2020-08-05",9453.38,9453.38,9453.38,9453.38,0],["2020-08-06",9453.38,9453.38,9453.38,9453.38,0],["2020-08-07",9453.38,9453.38,9453.38,9453.38,0],["2020-08-10",9453.38,9453.38,9453.38,9453.38,0],["2020-08-11",9453.38,9453.38,9453.38,9453.38,0],["2020-08-12",9453.38,9453.38,9453.38,9453.38,0],["2020-08-13",9453.38,9453.38,9453.38,9453.38,0],["2020-08-14",9453.38,9453.38,9453.38,9453.38,0],["2020-08-17",9453.38,9453.38,9453.38,9453.38,0],["2020-08-18",9453.38,9453.38,9453.38,9453.38,0],["2020-08-19",9453.38,9453.38,9453.38,9453.38,0],["2020-08-20",9453.38,9453.38,9453.38,9453.38,0],["2020-08-21",9453.38,9453.38,9453.38,9453.38,0],["2020-08-24",9453.38,9453.38,9453.38,9453.38,0],["2020-08-25",9453.38,9453.38,9453.38,9453.38,0],["2020-08-26",5735.05,5735.05,5735.05,5735.05,100],["2020-08-27",5735.05,5735.05,5735.05,5735.05,224800],["2020-08-28",5735.05,5735.05,5735.05,5735.05,0],["2020-08-31",6564.22,6564.22,6564.22,6564.22,100],["2020-09-01",6564.22,6564.22,6564.22,6564.22,224800],["2020-09-03",6564.22,6564.22,6564.22,6564.22,0],["2020-09-04",6564.22,6564.22,6564.22,6564.22,0],["2020-09-07",7531.58,7531.58,7531.58,7531.58,900],["2020-09-08",8637.13,8637.13,8637.13,8637.13,900],["2020-09-09",9880.87,9880.87,9880.87,9880.87,900],["2020-09-10",9880.87,9880.87,9880.87,9880.87,0],["2020-09-11",9880.87,9880.87,9880.87,9880.87,0],["2020-09-14",9880.87,9880.87,9880.87,9880.87,0],["2020-09-15",9880.87,9880.87,9880.87,9880.87,0],["2020-09-16",9880.87,9880.87,9880.87,9880.87,0],["2020-09-17",9880.87,9880.87,9880.87,9880.87,0],["2020-09-18",9880.87,9880.87,9880.87,9880.87,0],["2020-09-21",9880.87,9880.87,9880.87,9880.87,0],["2020-09-22",9880.87,9880.87,9880.87,9880.87,0],["2020-09-23",9880.87,9880.87,9880.87,9880.87,0],["2020-09-24",9880.87,9880.87,9880.87,9880.87,0],["2020-09-25",9880.87,9880.87,9880.87,9880.87,0],["2020-09-28",9880.87,9880.87,9880.87,9880.87,0],["2020-09-29",9880.87,9880.87,9880.87,9880.87,0],["2020-09-30",10364.55,11055.52,10364.55,11055.52,13500],["2020-10-01",10364.55,10848.23,10364.55,10848.23,20000],["2020-10-02",9673.58,9673.58,9673.58,9673.58,100],["2020-10-05",9673.58,9673.58,9673.58,9673.58,0],["2020-10-06",10019.07,10019.07,10019.07,10019.07,7100],["2020-10-07",11055.52,11470.11,10364.55,10364.55,73100],["2020-10-08",10364.55,10364.55,10364.55,10364.55,100],["2020-10-09",10364.55,10364.55,10364.55,10364.55,300],["2020-10-12",9397.19,9397.19,9397.19,9397.19,700],["2020-10-13",9397.19,9397.19,9397.19,9397.19,0],["2020-10-14",8429.84,8429.84,8429.84,8429.84,72200],["2020-10-15",9397.19,9397.19,9397.19,9397.19,700],["2020-10-16",9397.19,9397.19,9397.19,9397.19,0],["2020-10-19",9397.19,9397.19,9397.19,9397.19,0],["2020-10-20",9397.19,9397.19,9397.19,9397.19,0],["2020-10-21",9397.19,9397.19,9397.19,9397.19,0],["2020-10-22",9397.19,9397.19,9397.19,9397.19,0],["2020-10-23",9397.19,9397.19,9397.19,9397.19,0],["2020-10-26",9397.19,9397.19,9397.19,9397.19,0],["2020-10-27",9397.19,9397.19,9397.19,9397.19,0],["2020-10-28",9397.19,9397.19,9397.19,9397.19,0],["2020-10-29",9397.19,9397.19,9397.19,9397.19,0],["2020-10-30",9397.19,9397.19,9397.19,9397.19,0],["2020-11-02",9397.19,9397.19,9397.19,9397.19,0],["2020-11-03",10364.55,10364.55,10364.55,10364.55,300],["2020-11-04",10364.55,10364.55,10364.55,10364.55,0],["2020-11-05",10364.55,10364.55,10364.55,10364.55,0],["2020-11-06",10364.55,10364.55,10364.55,10364.55,0],["2020-11-09",10364.55,10364.55,10019.07,10364.55,15400],["2020-11-10",10295.46,10295.46,10295.46,10295.46,0],["2020-11-11",10295.46,10295.46,10295.46,10295.46,0],["2020-11-12",10295.46,10295.46,10295.46,10295.46,0],["2020-11-13",10295.46,10295.46,10295.46,10295.46,0],["2020-11-16",10364.55,10364.55,10364.55,10364.55,100],["2020-11-17",10364.55,10364.55,10364.55,10364.55,0],["2020-11-18",10364.55,10364.55,10364.55,10364.55,0],["2020-11-19",10364.55,10364.55,10364.55,10364.55,0],["2020-11-20",10364.55,10364.55,10364.55,10364.55,0],["2020-11-23",10364.55,10364.55,10364.55,10364.55,0],["2020-11-24",10364.55,10364.55,10364.55,10364.55,0],["2020-11-25",10364.55,10364.55,10364.55,10364.55,0],["2020-11-26",10364.55,10364.55,10364.55,10364.55,0],["2020-11-27",10364.55,10364.55,10364.55,10364.55,0],["2020-11-30",10364.55,10364.55,10364.55,10364.55,0],["2020-12-01",10364.55,10364.55,10364.55,10364.55,0],["2020-12-02",10364.55,10364.55,10364.55,10364.55,0],["2020-12-03",10364.55,10364.55,10364.55,10364.55,0],["2020-12-04",10364.55,10364.55,10364.55,10364.55,0],["2020-12-07",10364.55,10364.55,10364.55,10364.55,0],["2020-12-08",10364.55,10364.55,10364.55,10364.55,100],["2020-12-09",10364.55,10364.55,10364.55,10364.55,0],["2020-12-10",10364.55,10364.55,10364.55,10364.55,0],["2020-12-11",10364.55,10364.55,10364.55,10364.55,0],["2020-12-14",10364.55,10364.55,10364.55,10364.55,0],["2020-12-15",10364.55,10364.55,10364.55,10364.55,0],["2020-12-16",10364.55,10364.55,10364.55,10364.55,0],["2020-12-17",10364.55,10364.55,10364.55,10364.55,300],["2020-12-18",10364.55,10364.55,10364.55,10364.55,6400],["2020-12-21",10364.55,10364.55,10364.55,10364.55,100],["2020-12-22",10364.55,10364.55,10364.55,10364.55,0],["2020-12-23",10364.55,10364.55,10364.55,10364.55,0],["2020-12-24",10364.55,10364.55,10364.55,10364.55,0],["2020-12-25",10364.55,10364.55,10364.55,10364.55,0],["2020-12-28",10364.55,10364.55,10364.55,10364.55,0],["2020-12-29",10364.55,10364.55,10364.55,10364.55,0],["2020-12-30",10364.55,10364.55,10364.55,10364.55,0],["2020-12-31",10364.55,10364.55,10364.55,10364.55,0],["2021-01-04",10364.55,10364.55,10364.55,10364.55,0],["2021-01-05",10364.55,10364.55,10364.55,10364.55,0],["2021-01-06",10364.55,10364.55,10364.55,10364.55,0],["2021-01-07",10364.55,10364.55,10364.55,10364.55,0],["2021-01-08",10364.55,10364.55,10364.55,10364.55,0],["2021-01-11",9673.58,9673.58,9673.58,9673.58,1900],["2021-01-12",9673.58,9673.58,9673.58,9673.58,0],["2021-01-13",9673.58,9673.58,9673.58,9673.58,0],["2021-01-14",9673.58,9673.58,9673.58,9673.58,0],["2021-01-15",9328.1,9328.1,8291.64,8291.64,21700],["2021-01-18",8982.61,8982.61,8291.64,8291.64,25400],["2021-01-19",8360.74,9604.49,7946.16,9604.49,13000],["2021-01-20",8291.64,8291.64,8153.45,8291.64,9700],["2021-01-21",8291.64,9535.39,8291.64,9535.39,27400],["2021-01-22",9120.81,9120.81,9120.81,9120.81,2000],["2021-01-25",9120.81,9120.81,9120.81,9120.81,0],["2021-01-26",9120.81,9120.81,9120.81,9120.81,0],["2021-01-27",9120.81,9120.81,9120.81,9120.81,0],["2021-01-28",8637.13,8637.13,8291.64,8291.64,7600],["2021-01-29",8015.25,8015.25,8015.25,8015.25,100],["2021-02-01",8015.25,8015.25,8015.25,8015.25,0],["2021-02-02",8360.74,8360.74,8360.74,8360.74,300],["2021-02-03",9120.81,9604.49,9120.81,9604.49,10300],["2021-02-04",8982.61,8982.61,8913.52,8982.61,1500],["2021-02-05",8913.52,8913.52,8913.52,8913.52,1000],["2021-02-08",8913.52,8913.52,8913.52,8913.52,0],["2021-02-09",8913.52,8913.52,8913.52,8913.52,0],["2021-02-17",9328.1,9328.1,9328.1,9328.1,3200],["2021-02-18",9328.1,9328.1,9328.1,9328.1,3500],["2021-02-19",9328.1,9328.1,9328.1,9328.1,1000],["2021-02-22",9328.1,9328.1,9328.1,9328.1,4000],["2021-02-23",9328.1,9328.1,9328.1,9328.1,0],["2021-02-24",9673.58,9673.58,9673.58,9673.58,400],["2021-02-25",9673.58,9673.58,9673.58,9673.58,0],["2021-02-26",9673.58,9673.58,9673.58,9673.58,0],["2021-03-01",9673.58,9673.58,9673.58,9673.58,0],["2021-03-02",9673.58,9673.58,9673.58,9673.58,0],["2021-03-03",9673.58,9673.58,9673.58,9673.58,0],["2021-03-04",9673.58,9673.58,9673.58,9673.58,0],["2021-03-05",8360.74,8360.74,8360.74,8360.74,20000],["2021-03-08",8360.74,8360.74,8360.74,8360.74,0],["2021-03-09",8360.74,8360.74,8360.74,8360.74,0],["2021-03-10",8844.42,9604.49,8844.42,9604.49,1500],["2021-03-11",9397.19,9397.19,9397.19,9397.19,0],["2021-03-12",9397.19,9397.19,9397.19,9397.19,0],["2021-03-15",9328.1,9673.58,9328.1,9673.58,3606],["2021-03-16",10364.55,10848.23,10364.55,10848.23,8400],["2021-03-17",10502.75,10502.75,10364.55,10364.55,8000],["2021-03-18",10364.55,10364.55,10364.55,10364.55,500],["2021-03-19",10502.75,10710.04,10502.75,10710.04,900],["2021-03-22",10502.75,10502.75,10502.75,10502.75,0],["2021-03-23",10502.75,10502.75,10502.75,10502.75,0],["2021-03-24",10710.04,10710.04,10710.04,10710.04,100],["2021-03-25",10710.04,10710.04,10710.04,10710.04,0],["2021-03-26",12091.98,12091.98,12091.98,12091.98,800],["2021-03-29",12091.98,12091.98,12091.98,12091.98,0],["2021-03-30",12091.98,12091.98,12091.98,12091.98,0],["2021-03-31",12091.98,12091.98,12091.98,12091.98,0],["2021-04-01",12091.98,12091.98,12091.98,12091.98,0],["2021-04-02",11746.49,11746.49,11746.49,11746.49,1000],["2021-04-05",11608.3,11677.4,11608.3,11677.4,4400],["2021-04-06",11677.4,11677.4,11677.4,11677.4,0],["2021-04-07",11677.4,11677.4,11677.4,11677.4,0],["2021-04-08",11677.4,11677.4,11677.4,11677.4,0],["2021-04-09",11677.4,11677.4,11677.4,11677.4,0],["2021-04-12",11677.4,11677.4,11677.4,11677.4,0],["2021-04-13",11677.4,11677.4,11677.4,11677.4,0],["2021-04-14",11677.4,11677.4,11677.4,11677.4,0],["2021-04-15",11677.4,11677.4,11677.4,11677.4,0],["2021-04-16",11677.4,11677.4,11677.4,11677.4,0],["2021-04-19",11677.4,11677.4,11677.4,11677.4,0],["2021-04-20",11401.01,11401.01,11401.01,11401.01,812200],["2021-04-22",11401.01,11401.01,11401.01,11401.01,5000],["2021-04-23",11401.01,11401.01,11401.01,11401.01,0],["2021-04-26",11401.01,11401.01,11401.01,11401.01,0],["2021-04-27",11401.01,11401.01,11401.01,11401.01,0],["2021-04-28",11401.01,11401.01,11401.01,11401.01,0],["2021-04-29",11401.01,11401.01,11401.01,11401.01,0],["2021-05-04",11401.01,11401.01,11401.01,11401.01,0],["2021-05-05",11746.49,11746.49,11746.49,11746.49,1000],["2021-05-06",11746.49,11746.49,11746.49,11746.49,0],["2021-05-07",11746.49,11746.49,11746.49,11746.49,0],["2021-05-10",11746.49,11746.49,11746.49,11746.49,0],["2021-05-11",11746.49,11746.49,11746.49,11746.49,0],["2021-05-12",11746.49,11746.49,11746.49,11746.49,0],["2021-05-13",13473.92,13473.92,13473.92,13473.92,1000],["2021-05-14",13473.92,13473.92,13473.92,13473.92,0],["2021-05-17",13473.92,13473.92,13473.92,13473.92,0],["2021-05-18",13473.92,13473.92,13473.92,13473.92,100],["2021-05-19",11470.11,11470.11,11470.11,11470.11,900],["2021-05-20",11470.11,11470.11,11470.11,11470.11,0],["2021-05-21",11470.11,11470.11,11470.11,11470.11,0],["2021-05-24",11470.11,11470.11,11470.11,11470.11,0],["2021-05-25",11746.49,11746.49,11746.49,11746.49,100],["2021-05-26",12437.46,12437.46,12437.46,12437.46,3900],["2021-05-27",12437.46,12437.46,12437.46,12437.46,0],["2021-05-28",12437.46,12437.46,12437.46,12437.46,0],["2021-05-31",12437.46,12437.46,12437.46,12437.46,0],["2021-06-01",12437.46,12437.46,12437.46,12437.46,0],["2021-06-02",12437.46,12437.46,12437.46,12437.46,0],["2021-06-03",12437.46,12437.46,12437.46,12437.46,0],["2021-06-04",12437.46,12437.46,12437.46,12437.46,0],["2021-06-07",13681.21,13681.21,13681.21,13681.21,100],["2021-06-08",11677.4,11677.4,11677.4,11677.4,300],["2021-06-09",12437.46,12437.46,11124.62,11124.62,200],["2021-06-10",10088.17,11815.59,10088.17,11815.59,1100],["2021-06-11",11055.52,11055.52,11055.52,11055.52,0],["2021-06-14",10710.04,10710.04,10710.04,10710.04,200],["2021-06-15",10710.04,10710.04,10710.04,10710.04,0],["2021-06-16",10710.04,10710.04,10710.04,10710.04,0],["2021-06-17",10710.04,10710.04,10710.04,10710.04,0],["2021-06-18",12230.17,12230.17,10364.55,10364.55,600],["2021-06-21",10364.55,12230.17,10364.55,12230.17,200],["2021-06-22",11331.91,11331.91,11331.91,11331.91,0],["2021-06-23",11331.91,11331.91,11331.91,11331.91,0],["2021-06-24",11331.91,11331.91,11331.91,11331.91,0],["2021-06-25",11331.91,11331.91,11331.91,11331.91,0],["2021-06-28",11331.91,11331.91,11331.91,11331.91,0],["2021-06-29",11331.91,11331.91,11331.91,11331.91,0],["2021-06-30",11331.91,11331.91,11331.91,11331.91,0],["2021-07-01",11331.91,11331.91,11331.91,11331.91,0],["2021-07-02",11677.4,11677.4,11677.4,11677.4,200],["2021-07-05",11677.4,11677.4,11677.4,11677.4,0],["2021-07-06",11677.4,11677.4,11677.4,11677.4,0],["2021-07-07",11677.4,11677.4,11677.4,11677.4,0],["2021-07-08",11677.4,11677.4,11677.4,11677.4,0],["2021-07-09",11677.4,11677.4,11677.4,11677.4,1200],["2021-07-12",11677.4,11677.4,11677.4,11677.4,0],["2021-07-13",11677.4,11677.4,11677.4,11677.4,0],["2021-07-14",11677.4,11677.4,11677.4,11677.4,0],["2021-07-15",11677.4,11677.4,11677.4,11677.4,0],["2021-07-16",11677.4,11677.4,11677.4,11677.4,0],["2021-07-19",11677.4,11677.4,11677.4,11677.4,0],["2021-07-20",11677.4,11677.4,11677.4,11677.4,0],["2021-07-21",11677.4,11677.4,11677.4,11677.4,0],["2021-07-22",11677.4,11677.4,11677.4,11677.4,0],["2021-07-23",11677.4,11677.4,11677.4,11677.4,0],["2021-07-26",11677.4,11677.4,11677.4,11677.4,0],["2021-07-27",11677.4,11677.4,11677.4,11677.4,0],["2021-07-28",11677.4,11677.4,11677.4,11677.4,0],["2021-07-29",11677.4,11677.4,11677.4,11677.4,0],["2021-07-30",11677.4,11677.4,11677.4,11677.4,0],["2021-08-02",11677.4,11677.4,11677.4,11677.4,0],["2021-08-03",11677.4,11677.4,11677.4,11677.4,0],["2021-08-04",11677.4,11677.4,11677.4,11677.4,0],["2021-08-05",11677.4,11677.4,11677.4,11677.4,0],["2021-08-06",11677.4,11677.4,11677.4,11677.4,0],["2021-08-09",11677.4,11677.4,11677.4,11677.4,0],["2021-08-10",11677.4,11677.4,11677.4,11677.4,0],["2021-08-11",11677.4,11677.4,11677.4,11677.4,0],["2021-08-12",11677.4,11677.4,11677.4,11677.4,0],["2021-08-13",11677.4,11677.4,11677.4,11677.4,0],["2021-08-16",11677.4,11677.4,11677.4,11677.4,0],["2021-08-17",11677.4,11677.4,11677.4,11677.4,0],["2021-08-18",10433.65,10433.65,10433.65,10433.65,100],["2021-08-19",8913.52,8913.52,8913.52,8913.52,400],["2021-08-20",8913.52,8913.52,8913.52,8913.52,0],["2021-08-23",7669.77,7669.77,7669.77,7669.77,100],["2021-08-24",7669.77,7669.77,7669.77,7669.77,0],["2021-08-25",7669.77,7669.77,7669.77,7669.77,0],["2021-08-26",7669.77,7669.77,7669.77,7669.77,0],["2021-08-27",7669.77,7669.77,7669.77,7669.77,0],["2021-08-30",7669.77,7669.77,7669.77,7669.77,0],["2021-08-31",8775.32,8775.32,8775.32,8775.32,100],["2021-09-01",8775.32,8775.32,8775.32,8775.32,0],["2021-09-06",8775.32,8775.32,8775.32,8775.32,0],["2021-09-07",8775.32,8775.32,8775.32,8775.32,0],["2021-09-08",8775.32,8775.32,8775.32,8775.32,0],["2021-09-09",8775.32,8775.32,8775.32,8775.32,0],["2021-09-10",8775.32,8775.32,8775.32,8775.32,0],["2021-09-13",8775.32,8775.32,8775.32,8775.32,0],["2021-09-14",10088.17,10088.17,10088.17,10088.17,100],["2021-09-15",11055.52,11539.2,11055.52,11539.2,300],["2021-09-16",12990.24,13059.34,12437.46,13059.34,12600],["2021-09-17",13750.31,14510.37,13750.31,14510.37,12600],["2021-09-20",15892.32,15892.32,12506.56,12506.56,1100],["2021-09-21",15615.93,15615.93,15615.93,15615.93,0],["2021-09-22",13335.73,15615.93,13335.73,14026.7,36000],["2021-09-23",15546.83,15546.83,15546.83,15546.83,0],["2021-09-24",13266.63,13266.63,13266.63,13266.63,100],["2021-09-27",13266.63,13266.63,13266.63,13266.63,0],["2021-09-28",13266.63,13266.63,13266.63,13266.63,0],["2021-09-29",13266.63,13266.63,13266.63,13266.63,0],["2021-09-30",14855.86,14855.86,11815.59,11815.59,1100],["2021-10-01",12506.56,12506.56,12506.56,12506.56,100],["2021-10-04",12506.56,12506.56,12506.56,12506.56,0],["2021-10-05",12506.56,12506.56,12506.56,12506.56,0],["2021-10-06",12506.56,12506.56,12506.56,12506.56,0],["2021-10-07",12506.56,12506.56,12506.56,12506.56,500],["2021-10-08",12506.56,12506.56,12506.56,12506.56,0],["2021-10-11",14372.18,14372.18,12575.66,12575.66,1100],["2021-10-12",12230.17,12230.17,12230.17,12230.17,100],["2021-10-13",13819.4,13819.4,13819.4,13819.4,1000],["2021-10-14",11804.07,11804.07,11804.07,11804.07,100],["2021-10-15",10580.48,10580.48,10580.48,10580.48,100],["2021-10-18",12163.95,12163.95,12163.95,12163.95,100],["2021-10-19",10796.41,10796.41,10796.41,10796.41,20000],["2021-10-20",10796.41,10796.41,10796.41,10796.41,1000],["2021-10-21",12379.88,12379.88,12379.88,12379.88,100],["2021-10-22",14179.28,14179.28,11228.27,11660.12,8500],["2021-10-25",14035.33,14035.33,14035.33,14035.33,0],["2021-10-26",14035.33,14035.33,14035.33,14035.33,0],["2021-10-27",12163.95,12163.95,12163.95,12163.95,100],["2021-10-28",12163.95,12163.95,12163.95,12163.95,0],["2021-10-29",12163.95,12163.95,12163.95,12163.95,0],["2021-11-01",12163.95,12163.95,12163.95,12163.95,0],["2021-11-02",12163.95,12163.95,12163.95,12163.95,0],["2021-11-03",12163.95,12163.95,12163.95,12163.95,0],["2021-11-04",12163.95,12163.95,12163.95,12163.95,0],["2021-11-05",12163.95,12163.95,12163.95,12163.95,0],["2021-11-08",12163.95,12163.95,12163.95,12163.95,0],["2021-11-09",13963.36,13963.36,13963.36,13963.36,100],["2021-11-10",13963.36,16050.66,11876.05,12307.91,20400],["2021-11-11",13603.48,13603.48,13603.48,13603.48,100],["2021-11-12",11588.15,11588.15,11588.15,11588.15,100],["2021-11-15",13315.57,13315.57,12020.0,12020.0,200],["2021-11-16",14395.21,14395.21,12020.0,12307.91,1500],["2021-11-17",12091.98,12091.98,12091.98,12091.98,100],["2021-11-18",12091.98,12091.98,12091.98,12091.98,0],["2021-11-19",13891.38,13891.38,13891.38,13891.38,100],["2021-11-22",13891.38,13891.38,13891.38,13891.38,0],["2021-11-23",12307.91,12307.91,12307.91,12307.91,5000],["2021-11-24",12307.91,12307.91,12307.91,12307.91,0],["2021-11-25",12307.91,12307.91,12307.91,12307.91,0],["2021-11-26",12307.91,12307.91,12307.91,12307.91,0],["2021-11-29",12307.91,12307.91,12307.91,12307.91,0],["2021-11-30",12307.91,12307.91,12307.91,12307.91,0],["2021-12-01",14107.31,14107.31,14107.31,14107.31,100],["2021-12-02",12523.84,15834.73,12523.84,12595.81,300],["2021-12-03",11732.1,15690.78,11732.1,11804.07,50100],["2021-12-06",13459.52,13459.52,13459.52,13459.52,100],["2021-12-07",13459.52,13459.52,13459.52,13459.52,0],["2021-12-08",13459.52,13459.52,13459.52,13459.52,0],["2021-12-09",11588.15,11588.15,11588.15,11588.15,100],["2021-12-10",11588.15,11588.15,11588.15,11588.15,0],["2021-12-13",11588.15,11588.15,11588.15,11588.15,0],["2021-12-14",11588.15,11588.15,11588.15,11588.15,0],["2021-12-15",11588.15,11588.15,11588.15,11588.15,0],["2021-12-16",11588.15,11588.15,11588.15,11588.15,0],["2021-12-17",11588.15,11588.15,11588.15,11588.15,0],["2021-12-20",11588.15,11588.15,11588.15,11588.15,0],["2021-12-21",11588.15,11588.15,11588.15,11588.15,0],["2021-12-22",11588.15,11588.15,11588.15,11588.15,0],["2021-12-23",11588.15,11588.15,11588.15,11588.15,0],["2021-12-24",13315.57,13315.57,11588.15,11588.15,200],["2021-12-27",14251.26,14251.26,14251.26,14251.26,100],["2021-12-28",14251.26,14251.26,14251.26,14251.26,0],["2021-12-29",14251.26,14251.26,14251.26,14251.26,0],["2021-12-30",14251.26,14251.26,14251.26,14251.26,0],["2021-12-31",12163.95,12163.95,12163.95,12163.95,100],["2022-01-04",13963.36,13963.36,13963.36,13963.36,100],["2022-01-05",14035.33,14035.33,14035.33,14035.33,40100],["2022-01-06",14035.33,14035.33,14035.33,14035.33,0],["2022-01-07",14035.33,14035.33,14035.33,14035.33,0],["2022-01-10",14035.33,14035.33,14035.33,14035.33,0],["2022-01-11",14035.33,14035.33,14035.33,14035.33,0],["2022-01-12",11948.03,11948.03,11948.03,11948.03,100],["2022-01-13",13675.45,13675.45,10292.58,13675.45,300],["2022-01-14",10868.39,12955.69,10868.39,10868.39,800],["2022-01-17",13675.45,13675.45,12955.69,12955.69,600],["2022-01-18",13099.64,13099.64,13099.64,13099.64,0],["2022-01-19",11156.29,13675.45,11156.29,13675.45,200],["2022-01-20",13675.45,13675.45,13675.45,13675.45,100],["2022-01-21",13675.45,13675.45,13675.45,13675.45,0],["2022-01-24",13675.45,13675.45,13675.45,13675.45,0],["2022-01-25",13675.45,13675.45,13675.45,13675.45,0],["2022-01-26",13675.45,13675.45,13675.45,13675.45,0],["2022-01-27",13675.45,13675.45,13675.45,13675.45,0],["2022-01-28",13675.45,13675.45,13675.45,13675.45,0],["2022-02-07",13675.45,13675.45,13675.45,13675.45,0],["2022-02-08",13675.45,13675.45,13675.45,13675.45,0],["2022-02-09",13675.45,13675.45,13675.45,13675.45,0],["2022-02-10",13675.45,13675.45,13675.45,13675.45,0],["2022-02-11",11660.12,11660.12,11660.12,11660.12,100],["2022-02-14",13387.55,13387.55,13387.55,13387.55,100],["2022-02-15",13387.55,13387.55,13387.55,13387.55,0],["2022-02-16",13387.55,13387.55,13387.55,13387.55,0],["2022-02-17",13387.55,13387.55,13387.55,13387.55,0],["2022-02-18",13387.55,13387.55,13387.55,13387.55,0],["2022-02-21",13387.55,13387.55,13387.55,13387.55,0],["2022-02-22",13387.55,13387.55,13387.55,13387.55,0],["2022-02-23",13315.57,13315.57,13315.57,13315.57,200],["2022-02-24",13315.57,13315.57,13315.57,13315.57,0],["2022-02-25",13315.57,13315.57,13315.57,13315.57,0],["2022-02-28",13315.57,13315.57,13315.57,13315.57,0],["2022-03-01",12955.69,13315.57,12955.69,13315.57,500],["2022-03-02",12955.69,12955.69,12307.91,12307.91,600],["2022-03-03",12883.72,12883.72,12883.72,12883.72,0],["2022-03-04",12883.72,12883.72,12883.72,12883.72,0],["2022-03-07",12955.69,12955.69,12955.69,12955.69,100],["2022-03-08",12955.69,12955.69,12955.69,12955.69,0],["2022-03-09",12955.69,12955.69,12955.69,12955.69,0],["2022-03-10",12955.69,12955.69,12955.69,12955.69,500],["2022-03-11",12955.69,12955.69,12955.69,12955.69,0],["2022-03-14",12955.69,12955.69,12955.69,12955.69,0],["2022-03-15",12955.69,12955.69,12955.69,12955.69,0],["2022-03-16",12955.69,12955.69,12955.69,12955.69,0],["2022-03-17",12955.69,12955.69,12955.69,12955.69,0],["2022-03-18",12955.69,12955.69,12955.69,12955.69,100],["2022-03-21",12955.69,12955.69,12955.69,12955.69,0],["2022-03-22",12955.69,12955.69,12955.69,12955.69,0],["2022-03-23",12955.69,12955.69,12955.69,12955.69,400],["2022-03-24",12955.69,12955.69,12955.69,12955.69,1000],["2022-03-25",12955.69,12955.69,12955.69,12955.69,1100],["2022-03-28",12955.69,12955.69,12955.69,12955.69,0],["2022-03-29",12955.69,12955.69,12955.69,12955.69,0],["2022-03-30",12955.69,12955.69,12955.69,12955.69,0],["2022-03-31",12955.69,12955.69,12955.69,12955.69,100],["2022-04-01",12955.69,12955.69,12955.69,12955.69,0],["2022-04-04",12955.69,12955.69,12955.69,12955.69,0],["2022-04-05",12955.69,12955.69,12955.69,12955.69,0],["2022-04-06",11012.34,12235.93,11012.34,12235.93,6700],["2022-04-07",11732.1,11732.1,11732.1,11732.1,0],["2022-04-08",11732.1,11732.1,11732.1,11732.1,0],["2022-04-12",11732.1,11732.1,11732.1,11732.1,0],["2022-04-13",11732.1,11732.1,11732.1,11732.1,0],["2022-04-14",11732.1,11732.1,11732.1,11732.1,0],["2022-04-15",10004.67,10004.67,10004.67,10004.67,100],["2022-04-18",11444.19,11444.19,11444.19,11444.19,100],["2022-04-19",11444.19,11444.19,11444.19,11444.19,0],["2022-04-20",11444.19,11444.19,11444.19,11444.19,0],["2022-04-21",12235.93,12235.93,12235.93,12235.93,100],["2022-04-22",12235.93,12235.93,12235.93,12235.93,0],["2022-04-25",12235.93,12235.93,12235.93,12235.93,0],["2022-04-26",12235.93,12235.93,12235.93,12235.93,0],["2022-04-27",12235.93,12235.93,12235.93,12235.93,0],["2022-04-28",12235.93,12235.93,12235.93,12235.93,0],["2022-04-29",12235.93,12235.93,12235.93,12235.93,0],["2022-05-04",12235.93,12235.93,12235.93,12235.93,100],["2022-05-05",12235.93,12235.93,12235.93,12235.93,0],["2022-05-06",12235.93,12235.93,12235.93,12235.93,0],["2022-05-09",12163.95,12163.95,12163.95,12163.95,100],["2022-05-10",12163.95,12163.95,12163.95,12163.95,0],["2022-05-11",12163.95,12163.95,12163.95,12163.95,100],["2022-05-12",12091.98,12091.98,12091.98,12091.98,100],["2022-05-13",11804.07,11804.07,11516.17,11516.17,200],["2022-05-16",11660.12,11660.12,11660.12,11660.12,0],["2022-05-17",11660.12,11660.12,11660.12,11660.12,0],["2022-05-18",11660.12,11660.12,11660.12,11660.12,0],["2022-05-19",11876.05,11876.05,11876.05,11876.05,900],["2022-05-20",11876.05,11876.05,11876.05,11876.05,0],["2022-05-23",11876.05,11876.05,11876.05,11876.05,3800],["2022-05-24",11876.05,11876.05,11876.05,11876.05,0],["2022-05-25",11876.05,11876.05,11876.05,11876.05,0],["2022-05-26",11876.05,11876.05,11876.05,11876.05,0],["2022-05-27",11876.05,11876.05,11876.05,11876.05,200],["2022-05-30",12235.93,12235.93,12235.93,12235.93,100],["2022-05-31",12235.93,12235.93,12235.93,12235.93,400],["2022-06-01",12235.93,12235.93,12235.93,12235.93,0],["2022-06-02",12235.93,12235.93,12235.93,12235.93,0],["2022-06-03",12595.81,12595.81,12595.81,12595.81,100],["2022-06-06",12595.81,12595.81,12595.81,12595.81,400],["2022-06-07",12595.81,12595.81,12595.81,12595.81,0],["2022-06-08",12595.81,12595.81,12595.81,12595.81,0],["2022-06-09",14395.21,14395.21,14395.21,14395.21,100],["2022-06-10",14395.21,14395.21,14395.21,14395.21,0],["2022-06-13",14395.21,14395.21,14395.21,14395.21,0],["2022-06-14",14395.21,14395.21,14395.21,14395.21,0],["2022-06-15",14395.21,14395.21,14395.21,14395.21,0],["2022-06-16",14395.21,14395.21,14395.21,14395.21,0],["2022-06-17",14395.21,14395.21,14395.21,14395.21,0],["2022-06-20",14395.21,14395.21,14395.21,14395.21,0],["2022-06-21",14395.21,14395.21,14395.21,14395.21,0],["2022-06-22",14395.21,14395.21,14395.21,14395.21,0],["2022-06-23",14395.21,14395.21,14395.21,14395.21,0],["2022-06-24",14395.21,14395.21,14395.21,14395.21,0],["2022-06-27",14395.21,14395.21,14395.21,14395.21,0],["2022-06-28",14395.21,14395.21,14395.21,14395.21,0],["2022-06-29",14395.21,14395.21,14395.21,14395.21,0],["2022-06-30",14395.21,14395.21,14395.21,14395.21,0],["2022-07-01",14395.21,14395.21,14395.21,14395.21,0],["2022-07-04",14395.21,14395.21,14395.21,14395.21,0],["2022-07-05",14395.21,14395.21,14395.21,14395.21,0],["2022-07-06",14395.21,14395.21,14395.21,14395.21,0],["2022-07-07",14395.21,14395.21,14395.21,14395.21,0],["2022-07-08",16554.49,16554.49,14395.21,14395.21,200],["2022-07-11",15474.85,15474.85,15474.85,15474.85,0],["2022-07-12",15474.85,15474.85,15474.85,15474.85,0],["2022-07-13",15474.85,15474.85,15474.85,15474.85,0],["2022-07-14",15474.85,15474.85,15474.85,15474.85,0],["2022-07-15",15474.85,15474.85,15474.85,15474.85,0],["2022-07-18",15474.85,15474.85,15474.85,15474.85,0],["2022-07-19",15474.85,15474.85,15474.85,15474.85,0],["2022-07-20",14395.21,14395.21,14395.21,14395.21,100],["2022-07-21",14395.21,14395.21,14395.21,14395.21,0],["2022-07-22",14395.21,14395.21,14395.21,14395.21,0],["2022-07-25",14395.21,14395.21,14395.21,14395.21,0],["2022-07-26",14395.21,14395.21,14395.21,14395.21,0],["2022-07-27",14395.21,14395.21,14395.21,14395.21,0],["2022-07-28",14395.21,14395.21,14395.21,14395.21,0],["2022-07-29",14395.21,14395.21,14395.21,14395.21,0],["2022-08-01",14395.21,14395.21,14395.21,14395.21,0],["2022-08-02",14395.21,14395.21,14395.21,14395.21,0],["2022-08-03",14395.21,14395.21,14395.21,14395.21,0],["2022-08-04",14395.21,14395.21,14395.21,14395.21,0],["2022-08-05",14395.21,14395.21,14395.21,14395.21,0],["2022-08-08",14395.21,14395.21,14395.21,14395.21,0],["2022-08-09",14395.21,14395.21,14395.21,14395.21,0],["2022-08-10",14395.21,14395.21,14395.21,14395.21,0],["2022-08-11",14395.21,14395.21,14395.21,14395.21,0],["2022-08-12",14395.21,14395.21,14395.21,14395.21,0],["2022-08-15",14395.21,14395.21,14395.21,14395.21,0],["2022-08-16",14035.33,14035.33,14035.33,14035.33,1000],["2022-08-17",14035.33,14035.33,14035.33,14035.33,0],["2022-08-18",14035.33,14035.33,14035.33,14035.33,0],["2022-08-19",14035.33,14035.33,14035.33,14035.33,0],["2022-08-22",14035.33,14035.33,14035.33,14035.33,0],["2022-08-23",14035.33,14035.33,14035.33,14035.33,0],["2022-08-24",14035.33,14035.33,14035.33,14035.33,0],["2022-08-25",11948.03,11948.03,11948.03,11948.03,1000],["2022-08-26",11948.03,11948.03,11948.03,11948.03,0],["2022-08-29",11948.03,11948.03,11948.03,11948.03,0],["2022-08-30",11948.03,11948.03,11948.03,11948.03,0],["2022-08-31",11948.03,11948.03,11948.03,11948.03,0],["2022-09-05",12020.0,12235.93,12020.0,12235.93,900],["2022-09-06",12235.93,12235.93,12235.93,12235.93,2000],["2022-09-07",12235.93,12235.93,12235.93,12235.93,3000],["2022-09-08",12235.93,12235.93,12235.93,12235.93,0],["2022-09-09",12235.93,12235.93,12235.93,12235.93,0],["2022-09-12",12235.93,12235.93,12235.93,12235.93,0],["2022-09-13",12235.93,12235.93,12235.93,12235.93,0],["2022-09-14",12235.93,12235.93,12235.93,12235.93,0],["2022-09-15",11405.1,11405.1,11405.1,11405.1,100],["2022-09-16",11405.1,11405.1,11405.1,11405.1,0],["2022-09-19",11405.1,11405.1,11405.1,11405.1,0],["2022-09-20",11405.1,11405.1,11405.1,11405.1,0],["2022-09-21",11405.1,11405.1,11405.1,11405.1,0],["2022-09-22",11405.1,11405.1,11405.1,11405.1,0],["2022-09-23",9818.96,9818.96,9818.96,9818.96,100],["2022-09-26",9818.96,9818.96,9818.96,9818.96,0],["2022-09-27",9818.96,9818.96,9818.96,9818.96,0],["2022-09-28",9818.96,9818.96,9818.96,9818.96,0],["2022-09-29",9818.96,9818.96,9818.96,9818.96,0],["2022-09-30",9818.96,9818.96,9818.96,9818.96,0],["2022-10-03",9818.96,9818.96,9818.96,9818.96,0],["2022-10-04",9818.96,9818.96,9818.96,9818.96,0],["2022-10-05",9818.96,9818.96,9818.96,9818.96,0],["2022-10-06",9818.96,9818.96,9818.96,9818.96,0],["2022-10-07",9818.96,9818.96,9818.96,9818.96,0],["2022-10-10",9818.96,9818.96,9818.96,9818.96,0],["2022-10-11",9818.96,9818.96,9818.96,9818.96,0],["2022-10-12",9818.96,9818.96,9818.96,9818.96,0],["2022-10-13",9818.96,9818.96,9818.96,9818.96,0],["2022-10-14",9818.96,9818.96,9818.96,9818.96,0],["2022-10-17",9818.96,9818.96,9818.96,9818.96,0],["2022-10-18",9818.96,9818.96,9818.96,9818.96,0],["2022-10-19",10574.26,10574.26,10574.26,10574.26,100],["2022-10-20",10574.26,10574.26,10574.26,10574.26,0],["2022-10-21",10574.26,10574.26,10574.26,10574.26,0],["2022-10-24",10574.26,10574.26,10574.26,10574.26,0],["2022-10-25",10574.26,10574.26,10574.26,10574.26,0],["2022-10-26",10574.26,10574.26,10574.26,10574.26,0],["2022-10-27",10574.26,10574.26,10574.26,10574.26,0],["2022-10-28",10574.26,10574.26,10574.26,10574.26,0],["2022-10-31",10574.26,10574.26,10574.26,10574.26,0],["2022-11-01",10574.26,10574.26,10574.26,10574.26,0],["2022-11-02",10574.26,10574.26,10574.26,10574.26,0],["2022-11-03",11329.57,11329.57,11329.57,11329.57,100],["2022-11-04",11329.57,11329.57,11329.57,11329.57,0],["2022-11-07",11329.57,11329.57,11329.57,11329.57,0],["2022-11-08",11329.57,11329.57,11329.57,11329.57,0],["2022-11-09",11329.57,11329.57,11329.57,11329.57,0],["2022-11-10",11707.22,11707.22,11707.22,11707.22,200],["2022-11-11",11707.22,11707.22,11707.22,11707.22,0],["2022-11-14",11707.22,11707.22,11707.22,11707.22,0],["2022-11-15",11707.22,11707.22,11329.57,11329.57,1700],["2022-11-16",11405.1,11405.1,11405.1,11405.1,0],["2022-11-17",11405.1,11405.1,11405.1,11405.1,0],["2022-11-18",11405.1,11405.1,11405.1,11405.1,0],["2022-11-21",11405.1,11405.1,11405.1,11405.1,0],["2022-11-22",11405.1,11405.1,11405.1,11405.1,0],["2022-11-23",11405.1,11405.1,11405.1,11405.1,0],["2022-11-24",11405.1,11405.1,11405.1,11405.1,0],["2022-11-25",11405.1,11405.1,11405.1,11405.1,0],["2022-11-28",11405.1,11405.1,11405.1,11405.1,0],["2022-11-29",11405.1,11405.1,11405.1,11405.1,0],["2022-11-30",11329.57,11329.57,11329.57,11329.57,500],["2022-12-01",11329.57,11329.57,11329.57,11329.57,0],["2022-12-02",11329.57,11329.57,11329.57,11329.57,0],["2022-12-05",11329.57,11329.57,11329.57,11329.57,0],["2022-12-06",11329.57,11329.57,11329.57,11329.57,0],["2022-12-07",11329.57,11329.57,11329.57,11329.57,0],["2022-12-08",11329.57,11329.57,11329.57,11329.57,0],["2022-12-09",11329.57,11329.57,11329.57,11329.57,0],["2022-12-12",11329.57,11329.57,11329.57,11329.57,0],["2022-12-13",11329.57,11329.57,11329.57,11329.57,0],["2022-12-14",11329.57,11329.57,11329.57,11329.57,0],["2022-12-15",11329.57,11329.57,11329.57,11329.57,0],["2022-12-16",11329.57,11329.57,11329.57,11329.57,0],["2022-12-19",11329.57,11329.57,11329.57,11329.57,0],["2022-12-20",11329.57,11329.57,11329.57,11329.57,0],["2022-12-21",11329.57,11329.57,11329.57,11329.57,0],["2022-12-22",11329.57,11329.57,11329.57,11329.57,0],["2022-12-23",11329.57,11329.57,11329.57,11329.57,0],["2022-12-26",9667.9,9667.9,9667.9,9667.9,100000],["2022-12-27",9667.9,9667.9,9667.9,9667.9,0],["2022-12-28",9667.9,9667.9,9667.9,9667.9,0],["2022-12-29",9667.9,9667.9,9667.9,9667.9,0],["2022-12-30",9667.9,9667.9,9667.9,9667.9,0],["2023-01-03",9667.9,9667.9,9667.9,9667.9,0],["2023-01-04",9667.9,9667.9,9667.9,9667.9,0],["2023-01-05",9667.9,9667.9,9667.9,9667.9,0],["2023-01-06",9667.9,9667.9,9667.9,9667.9,0],["2023-01-09",9667.9,9667.9,9667.9,9667.9,0],["2023-01-10",9667.9,9667.9,9667.9,9667.9,0],["2023-01-11",9667.9,9667.9,9667.9,9667.9,0],["2023-01-12",9667.9,9667.9,9667.9,9667.9,0],["2023-01-13",9667.9,9667.9,9667.9,9667.9,0],["2023-01-16",9667.9,9667.9,9667.9,9667.9,0],["2023-01-17",9667.9,9667.9,9667.9,9667.9,0],["2023-01-18",9667.9,9667.9,9667.9,9667.9,0],["2023-01-19",9667.9,9667.9,9667.9,9667.9,0],["2023-01-27",9667.9,9667.9,9667.9,9667.9,0],["2023-01-30",9667.9,9667.9,9667.9,9667.9,0],["2023-01-31",9667.9,9667.9,9667.9,9667.9,0],["2023-02-01",9667.9,9667.9,9667.9,9667.9,0],["2023-02-02",11102.97,11102.97,11102.97,11102.97,1200],["2023-02-03",11102.97,11102.97,11102.97,11102.97,0],["2023-02-06",11102.97,11102.97,11102.97,11102.97,0],["2023-02-07",11102.97,11102.97,11102.97,11102.97,0],["2023-02-08",11102.97,11102.97,11102.97,11102.97,0],["2023-02-09",11102.97,11102.97,11102.97,11102.97,0],["2023-02-10",11102.97,11102.97,11102.97,11102.97,0],["2023-02-13",11102.97,11102.97,11102.97,11102.97,0],["2023-02-14",11102.97,11102.97,11102.97,11102.97,0],["2023-02-15",11102.97,11102.97,11102.97,11102.97,0],["2023-02-16",11102.97,11102.97,11102.97,11102.97,0],["2023-02-17",11102.97,11102.97,11102.97,11102.97,0],["2023-02-20",11102.97,11102.97,11102.97,11102.97,0],["2023-02-21",11102.97,11102.97,11102.97,11102.97,0],["2023-02-22",11102.97,11102.97,11102.97,11102.97,0],["2023-02-23",11102.97,11102.97,11102.97,11102.97,0],["2023-02-24",11102.97,11102.97,11102.97,11102.97,0],["2023-02-27",11102.97,11102.97,11102.97,11102.97,0],["2023-02-28",11102.97,11102.97,11102.97,11102.97,100],["2023-03-01",11102.97,11102.97,11102.97,11102.97,0],["2023-03-02",11102.97,11102.97,11102.97,11102.97,0],["2023-03-03",11102.97,11102.97,11102.97,11102.97,0],["2023-03-06",11102.97,11102.97,11102.97,11102.97,0],["2023-03-07",11102.97,11102.97,11102.97,11102.97,0],["2023-03-08",11102.97,11102.97,11102.97,11102.97,0],["2023-03-09",11102.97,11102.97,11102.97,11102.97,0],["2023-03-10",11102.97,11102.97,11102.97,11102.97,0],["2023-03-13",11102.97,11102.97,11102.97,11102.97,0],["2023-03-14",11102.97,11102.97,11102.97,11102.97,0],["2023-03-15",11102.97,11102.97,11102.97,11102.97,0],["2023-03-16",11102.97,11102.97,11102.97,11102.97,0],["2023-03-17",11102.97,11102.97,11102.97,11102.97,0],["2023-03-20",11102.97,11102.97,11102.97,11102.97,0],["2023-03-21",11102.97,11102.97,11102.97,11102.97,0],["2023-03-22",11102.97,11102.97,11102.97,11102.97,0],["2023-03-23",11102.97,11102.97,11102.97,11102.97,0],["2023-03-24",11102.97,11102.97,11102.97,11102.97,0],["2023-03-27",11102.97,11102.97,11102.97,11102.97,0],["2023-03-28",11102.97,11102.97,11102.97,11102.97,0],["2023-03-29",11102.97,11102.97,11102.97,11102.97,0],["2023-03-30",11102.97,11102.97,11102.97,11102.97,0],["2023-03-31",11102.97,11102.97,11102.97,11102.97,0],["2023-04-03",11102.97,11102.97,11102.97,11102.97,0],["2023-04-04",11102.97,11102.97,11102.97,11102.97,0],["2023-04-05",11102.97,11102.97,11102.97,11102.97,0],["2023-04-06",11102.97,11102.97,11102.97,11102.97,0],["2023-04-07",11102.97,11102.97,11102.97,11102.97,0],["2023-04-10",11102.97,11102.97,11102.97,11102.97,0],["2023-04-11",11102.97,11102.97,11102.97,11102.97,0],["2023-04-12",11102.97,11102.97,11102.97,11102.97,0],["2023-04-13",11102.97,11102.97,11102.97,11102.97,0],["2023-04-14",11102.97,11102.97,11102.97,11102.97,0],["2023-04-17",11102.97,11102.97,11102.97,11102.97,0],["2023-04-18",11102.97,11102.97,11102.97,11102.97,0],["2023-04-19",11102.97,11102.97,11102.97,11102.97,0],["2023-04-20",11102.97,11102.97,11102.97,11102.97,0],["2023-04-21",11102.97,11102.97,11102.97,11102.97,0],["2023-04-24",11102.97,11102.97,11102.97,11102.97,0],["2023-04-25",11102.97,11102.97,11102.97,11102.97,0],["2023-04-26",11329.57,13595.48,9818.96,13595.48,806600],["2023-04-27",12991.24,12991.24,12991.24,12991.24,100],["2023-04-28",14879.5,14879.5,13595.48,13595.48,5000],["2023-05-04",15106.09,15106.09,15106.09,15106.09,370000],["2023-05-05",14350.78,14350.78,14350.78,14350.78,400],["2023-05-08",12235.93,12915.7,12235.93,12915.7,9300],["2023-05-09",11329.57,11329.57,11329.57,11329.57,48500],["2023-05-10",11329.57,11329.57,11329.57,11329.57,0],["2023-05-11",11480.63,11480.63,11480.63,11480.63,9200],["2023-05-12",11480.63,11480.63,11480.63,11480.63,0],["2023-05-15",11480.63,11480.63,11480.63,11480.63,0],["2023-05-16",11480.63,11480.63,11480.63,11480.63,0],["2023-05-17",11480.63,11480.63,11480.63,11480.63,0],["2023-05-18",11707.22,11707.22,11480.63,11480.63,20000],["2023-05-19",11480.63,11480.63,11480.63,11480.63,0],["2023-05-22",13142.3,13142.3,13142.3,13142.3,300],["2023-05-23",13142.3,13142.3,13142.3,13142.3,0],["2023-05-24",13142.3,13142.3,13142.3,13142.3,0],["2023-05-25",13142.3,13142.3,13142.3,13142.3,0],["2023-05-26",11556.16,11556.16,11556.16,11556.16,3800],["2023-05-29",11556.16,11556.16,11556.16,11556.16,0],["2023-05-30",11556.16,11556.16,11556.16,11556.16,0],["2023-05-31",11556.16,11556.16,11556.16,11556.16,0],["2023-06-01",11556.16,11556.16,11556.16,11556.16,0],["2023-06-02",11556.16,11556.16,11556.16,11556.16,0],["2023-06-05",11556.16,11556.16,11556.16,11556.16,0],["2023-06-06",11556.16,11556.16,11556.16,11556.16,0],["2023-06-07",11556.16,11556.16,11556.16,11556.16,0],["2023-06-08",11556.16,11556.16,11556.16,11556.16,0],["2023-06-09",11556.16,11556.16,11556.16,11556.16,0],["2023-06-12",11556.16,11556.16,11556.16,11556.16,0],["2023-06-13",11556.16,11556.16,11556.16,11556.16,0],["2023-06-14",10574.26,10574.26,10574.26,10574.26,26000],["2023-06-15",10574.26,10574.26,10574.26,10574.26,0],["2023-06-16",10574.26,10574.26,10574.26,10574.26,0],["2023-06-19",10574.26,10574.26,10574.26,10574.26,0],["2023-06-20",10574.26,10574.26,10574.26,10574.26,0],["2023-06-21",10574.26,10574.26,10574.26,10574.26,0],["2023-06-22",10574.26,10574.26,10574.26,10574.26,0],["2023-06-23",10574.26,10574.26,10574.26,10574.26,0],["2023-06-26",10574.26,10574.26,10574.26,10574.26,0],["2023-06-27",10574.26,10574.26,10574.26,10574.26,0],["2023-06-28",10574.26,10574.26,10574.26,10574.26,0],["2023-06-29",10574.26,10574.26,10574.26,10574.26,0],["2023-06-30",10574.26,10574.26,10574.26,10574.26,0],["2023-07-03",10574.26,10574.26,10574.26,10574.26,0],["2023-07-04",10574.26,10574.26,10574.26,10574.26,0],["2023-07-05",10574.26,10574.26,10574.26,10574.26,0],["2023-07-06",10574.26,10574.26,10574.26,10574.26,0],["2023-07-07",10574.26,10574.26,10574.26,10574.26,0],["2023-07-10",10574.26,10574.26,10574.26,10574.26,0],["2023-07-11",10574.26,10574.26,10574.26,10574.26,0],["2023-07-12",10574.26,10574.26,10574.26,10574.26,0],["2023-07-13",10574.26,10574.26,10574.26,10574.26,0],["2023-07-14",10574.26,10574.26,10574.26,10574.26,0],["2023-07-17",10574.26,10574.26,10574.26,10574.26,0],["2023-07-18",10574.26,10574.26,10574.26,10574.26,0],["2023-07-19",10574.26,10574.26,10574.26,10574.26,0],["2023-07-20",10574.26,10574.26,10574.26,10574.26,0],["2023-07-21",10574.26,10574.26,10574.26,10574.26,0],["2023-07-24",10574.26,10574.26,10574.26,10574.26,0],["2023-07-25",10574.26,10574.26,10574.26,10574.26,0],["2023-07-26",10574.26,10574.26,10574.26,10574.26,0],["2023-07-27",14803.97,14803.97,11329.57,11329.57,10500],["2023-07-28",14728.44,14728.44,14728.44,14728.44,100],["2023-07-31",14350.78,14350.78,13973.13,13973.13,600],["2023-08-01",14048.66,14048.66,14048.66,14048.66,0],["2023-08-02",14048.66,14048.66,14048.66,14048.66,0],["2023-08-03",13973.13,13973.13,13973.13,13973.13,100],["2023-08-04",14350.78,14350.78,14350.78,14350.78,1000],["2023-08-07",14350.78,14350.78,14350.78,14350.78,500],["2023-08-08",12840.17,12840.17,12840.17,12840.17,10000],["2023-08-09",12840.17,12840.17,12840.17,12840.17,0],["2023-08-10",12840.17,12840.17,12840.17,12840.17,0],["2023-08-11",12840.17,12840.17,12840.17,12840.17,0],["2023-08-14",12840.17,12840.17,12840.17,12840.17,0],["2023-08-15",12840.17,12840.17,12840.17,12840.17,0],["2023-08-16",12840.17,12840.17,12840.17,12840.17,0],["2023-08-17",12840.17,12840.17,12840.17,12840.17,0],["2023-08-18",12840.17,12840.17,12840.17,12840.17,0],["2023-08-21",12840.17,12840.17,12840.17,12840.17,0],["2023-08-22",12840.17,12840.17,12840.17,12840.17,0],["2023-08-23",12840.17,12840.17,12840.17,12840.17,0],["2023-08-24",12840.17,12840.17,12840.17,12840.17,0],["2023-08-25",12840.17,12840.17,12840.17,12840.17,0],["2023-08-28",12840.17,12840.17,12840.17,12840.17,0],["2023-08-29",12840.17,12840.17,12840.17,12840.17,0],["2023-08-30",14728.44,14728.44,14728.44,14728.44,1100],["2023-08-31",14728.44,14728.44,14728.44,14728.44,0],["2023-09-05",15106.09,15106.09,15106.09,15106.09,100],["2023-09-06",15106.09,15106.09,15106.09,15106.09,100],["2023-09-07",15106.09,15106.09,15106.09,15106.09,0],["2023-09-08",15106.09,15106.09,15106.09,15106.09,300],["2023-09-11",15106.09,15106.09,15106.09,15106.09,0],["2023-09-12",15106.09,15106.09,15106.09,15106.09,0],["2023-09-13",15106.09,15106.09,15106.09,15106.09,0],["2023-09-14",15106.09,15106.09,15106.09,15106.09,0],["2023-09-15",15106.09,15106.09,15106.09,15106.09,0],["2023-09-18",15106.09,15106.09,15106.09,15106.09,0],["2023-09-19",15106.09,15106.09,15106.09,15106.09,0],["2023-09-20",15106.09,15106.09,15106.09,15106.09,0],["2023-09-21",15106.09,15106.09,15106.09,15106.09,0],["2023-09-22",15106.09,15106.09,15106.09,15106.09,0],["2023-09-25",15106.09,15106.09,15106.09,15106.09,0],["2023-09-26",15106.09,15106.09,15106.09,15106.09,0],["2023-09-27",15106.09,15106.09,15106.09,15106.09,0],["2023-09-28",15106.09,15106.09,15106.09,15106.09,0],["2023-09-29",15106.09,15106.09,15106.09,15106.09,0],["2023-10-02",15106.09,15106.09,15106.09,15106.09,0],["2023-10-03",15106.09,15106.09,15106.09,15106.09,0],["2023-10-04",15106.09,15106.09,15106.09,15106.09,0],["2023-10-05",15106.09,15106.09,15106.09,15106.09,0],["2023-10-06",15106.09,15106.09,15106.09,15106.09,0],["2023-10-09",12879.93,12879.93,12879.93,12879.93,100],["2023-10-10",12879.93,12879.93,12879.93,12879.93,0],["2023-10-11",12879.93,12879.93,12879.93,12879.93,0],["2023-10-12",12879.93,12879.93,12879.93,12879.93,0],["2023-10-13",12879.93,12879.93,12879.93,12879.93,0],["2023-10-16",12879.93,12879.93,12879.93,12879.93,0],["2023-10-17",12879.93,12879.93,12879.93,12879.93,0],["2023-10-18",12879.93,12879.93,12879.93,12879.93,0],["2023-10-19",12879.93,12879.93,12879.93,12879.93,0],["2023-10-20",12879.93,12879.93,12879.93,12879.93,0],["2023-10-23",12879.93,12879.93,12879.93,12879.93,0],["2023-10-24",12879.93,12879.93,12879.93,12879.93,0],["2023-10-25",12879.93,12879.93,12879.93,12879.93,0],["2023-10-26",12879.93,12879.93,12879.93,12879.93,0],["2023-10-27",12879.93,12879.93,12879.93,12879.93,0],["2023-10-30",12879.93,12879.93,12879.93,12879.93,0],["2023-10-31",12879.93,12879.93,12879.93,12879.93,0],["2023-11-01",12879.93,12879.93,12879.93,12879.93,0],["2023-11-02",14788.06,14788.06,14788.06,14788.06,600],["2023-11-03",14788.06,14788.06,14788.06,14788.06,0],["2023-11-06",14788.06,14788.06,14788.06,14788.06,0],["2023-11-07",14788.06,14788.06,14788.06,14788.06,0],["2023-11-08",14788.06,14788.06,14788.06,14788.06,0],["2023-11-09",14788.06,14788.06,14788.06,14788.06,0],["2023-11-10",14788.06,14788.06,14788.06,14788.06,0],["2023-11-13",14788.06,14788.06,14788.06,14788.06,0],["2023-11-14",14788.06,14788.06,14788.06,14788.06,0],["2023-11-15",14788.06,14788.06,14788.06,14788.06,800],["2023-11-16",14788.06,14788.06,14788.06,14788.06,0],["2023-11-17",14788.06,14788.06,14788.06,14788.06,0],["2023-11-20",14788.06,14788.06,14788.06,14788.06,0],["2023-11-21",14788.06,14788.06,14788.06,14788.06,0],["2023-11-22",14788.06,14788.06,14788.06,14788.06,0],["2023-11-23",14788.06,14788.06,14788.06,14788.06,0],["2023-11-24",14788.06,14788.06,14788.06,14788.06,0],["2023-11-27",14788.06,14788.06,14788.06,14788.06,0],["2023-11-28",14788.06,14788.06,14788.06,14788.06,0],["2023-11-29",14788.06,14788.06,14788.06,14788.06,0],["2023-11-30",14788.06,14788.06,14788.06,14788.06,0],["2023-12-01",14788.06,14788.06,14788.06,14788.06,0],["2023-12-04",14788.06,14788.06,14788.06,14788.06,0],["2023-12-05",14788.06,14788.06,14788.06,14788.06,0],["2023-12-06",14788.06,14788.06,14788.06,14788.06,0],["2023-12-07",14788.06,14788.06,14788.06,14788.06,0],["2023-12-08",14788.06,14788.06,14788.06,14788.06,0],["2023-12-11",14788.06,14788.06,14788.06,14788.06,0],["2023-12-12",14788.06,14788.06,14788.06,14788.06,0],["2023-12-13",14788.06,14788.06,14788.06,14788.06,0],["2023-12-14",14788.06,14788.06,14788.06,14788.06,0],["2023-12-15",14788.06,14788.06,14788.06,14788.06,0],["2023-12-18",14788.06,14788.06,14788.06,14788.06,0],["2023-12-19",14788.06,14788.06,14788.06,14788.06,0],["2023-12-20",14788.06,14788.06,14788.06,14788.06,0],["2023-12-21",14788.06,14788.06,14788.06,14788.06,0],["2023-12-22",16934.72,16934.72,16934.72,16934.72,100],["2023-12-25",16934.72,16934.72,16934.72,16934.72,100],["2023-12-26",16934.72,16934.72,16934.72,16934.72,0],["2023-12-27",15106.09,15106.09,15106.09,15106.09,100],["2023-12-28",14708.56,14708.56,14708.56,14708.56,300],["2023-12-29",14788.06,15106.09,14788.06,15106.09,3500],["2024-01-02",14867.57,14867.57,14867.57,14867.57,0],["2024-01-03",14867.57,14867.57,14867.57,14867.57,0],["2024-01-04",14311.03,14311.03,14311.03,14311.03,4000],["2024-01-05",14311.03,14311.03,14311.03,14311.03,0],["2024-01-08",14311.03,14311.03,14311.03,14311.03,0],["2024-01-09",14311.03,14311.03,14311.03,14311.03,0],["2024-01-10",14311.03,14311.03,14311.03,14311.03,0],["2024-01-11",14311.03,14311.03,14311.03,14311.03,0],["2024-01-12",14311.03,14311.03,14311.03,14311.03,0],["2024-01-15",14311.03,14311.03,14311.03,14311.03,0],["2024-01-16",14311.03,14311.03,14311.03,14311.03,0],["2024-01-17",14311.03,14311.03,14311.03,14311.03,0],["2024-01-18",13515.97,13515.97,13515.97,13515.97,10000],["2024-01-19",13515.97,13515.97,13515.97,13515.97,0],["2024-01-22",13515.97,13515.97,13515.97,13515.97,0],["2024-01-23",13515.97,13515.97,13515.97,13515.97,0],["2024-01-24",15503.62,15503.62,15503.62,15503.62,100],["2024-01-25",15503.62,15503.62,15503.62,15503.62,0],["2024-01-26",15503.62,15503.62,15503.62,15503.62,0],["2024-01-29",15503.62,15503.62,15503.62,15503.62,0],["2024-01-30",15503.62,15503.62,15503.62,15503.62,0],["2024-01-31",15503.62,15503.62,15503.62,15503.62,0],["2024-02-01",15503.62,15503.62,15503.62,15503.62,0],["2024-02-02",15503.62,15503.62,15503.62,15503.62,0],["2024-02-05",15503.62,15503.62,15503.62,15503.62,0],["2024-02-06",15503.62,15503.62,15503.62,15503.62,0],["2024-02-07",15503.62,15503.62,15503.62,15503.62,0],["2024-02-15",15901.14,15901.14,15901.14,15901.14,900],["2024-02-16",15901.14,15901.14,15901.14,15901.14,0],["2024-02-19",15901.14,15901.14,15901.14,15901.14,0],["2024-02-20",15901.14,15901.14,15901.14,15901.14,0],["2024-02-21",15901.14,15901.14,15901.14,15901.14,500],["2024-02-22",15901.14,15901.14,15901.14,15901.14,500],["2024-02-23",15901.14,15901.14,15901.14,15901.14,500],["2024-02-26",15901.14,15901.14,15901.14,15901.14,0],["2024-02-27",15901.14,15901.14,15901.14,15901.14,0],["2024-02-28",15901.14,15901.14,15901.14,15901.14,500],["2024-02-29",15901.14,15901.14,15901.14,15901.14,0],["2024-03-01",15901.14,15901.14,15901.14,15901.14,0],["2024-03-04",15901.14,15901.14,15901.14,15901.14,0],["2024-03-05",15901.14,15901.14,15901.14,15901.14,0],["2024-03-06",15901.14,15901.14,15901.14,15901.14,0],["2024-03-07",15901.14,15901.14,15901.14,15901.14,500],["2024-03-08",15901.14,15901.14,15901.14,15901.14,2000],["2024-03-11",15901.14,15901.14,15901.14,15901.14,0],["2024-03-12",15901.14,15901.14,15901.14,15901.14,0],["2024-03-13",15901.14,15901.14,15901.14,15901.14,0],["2024-03-14",15901.14,15901.14,15901.14,15901.14,0],["2024-03-15",15901.14,15901.14,15901.14,15901.14,0],["2024-03-18",15901.14,15901.14,15901.14,15901.14,0],["2024-03-19",15901.14,15901.14,15901.14,15901.14,0],["2024-03-20",15901.14,15901.14,15901.14,15901.14,0],["2024-03-21",15106.09,15106.09,15106.09,15106.09,2100],["2024-03-22",15106.09,15106.09,15106.09,15106.09,0],["2024-03-25",15106.09,15106.09,15106.09,15106.09,0],["2024-03-26",15106.09,15106.09,15106.09,15106.09,0],["2024-03-27",15106.09,15106.09,15106.09,15106.09,0],["2024-03-28",15106.09,15106.09,15106.09,15106.09,0],["2024-03-29",15901.14,15901.14,15901.14,15901.14,900],["2024-04-01",15901.14,15901.14,15901.14,15901.14,0],["2024-04-02",15901.14,15901.14,15901.14,15901.14,0],["2024-04-03",15901.14,15901.14,15901.14,15901.14,0],["2024-04-04",15901.14,15901.14,15901.14,15901.14,400],["2024-04-05",15901.14,15901.14,15901.14,15901.14,0],["2024-04-08",15901.14,15901.14,15901.14,15901.14,2600],["2024-04-09",15901.14,15901.14,15901.14,15901.14,0],["2024-04-10",15901.14,15901.14,15901.14,15901.14,0],["2024-04-11",15901.14,15901.14,15901.14,15901.14,0],["2024-04-12",15901.14,15901.14,15901.14,15901.14,0],["2024-04-15",15901.14,15901.14,15901.14,15901.14,0],["2024-04-16",15901.14,15901.14,15901.14,15901.14,0],["2024-04-17",15901.14,15901.14,15901.14,15901.14,0],["2024-04-19",15901.14,15901.14,15901.14,15901.14,0],["2024-04-22",15901.14,15901.14,15901.14,15901.14,0],["2024-04-23",15901.14,15901.14,15901.14,15901.14,0],["2024-04-24",15901.14,15901.14,15901.14,15901.14,0],["2024-04-25",15901.14,15901.14,15901.14,15901.14,0],["2024-04-26",15901.14,15901.14,15901.14,15901.14,0],["2024-05-02",15901.14,15901.14,15901.14,15901.14,0],["2024-05-03",15901.14,15901.14,15901.14,15901.14,0],["2024-05-06",15901.14,15901.14,15901.14,15901.14,0],["2024-05-07",15901.14,15901.14,15901.14,15901.14,0],["2024-05-08",15901.14,15901.14,15901.14,15901.14,0],["2024-05-09",15901.14,15901.14,15901.14,15901.14,0],["2024-05-10",15901.14,15901.14,15901.14,15901.14,0],["2024-05-13",15901.14,15901.14,15901.14,15901.14,0],["2024-05-14",15901.14,15901.14,15901.14,15901.14,0],["2024-05-15",15901.14,15901.14,15901.14,15901.14,0],["2024-05-16",15901.14,15901.14,15901.14,15901.14,0],["2024-05-17",15901.14,15901.14,15901.14,15901.14,0],["2024-05-20",15901.14,15901.14,15901.14,15901.14,0],["2024-05-21",15901.14,15901.14,15901.14,15901.14,0],["2024-05-22",15901.14,15901.14,15901.14,15901.14,0],["2024-05-23",15901.14,15901.14,15901.14,15901.14,0],["2024-05-24",15901.14,15901.14,15901.14,15901.14,0],["2024-05-27",15901.14,15901.14,15901.14,15901.14,0],["2024-05-28",15901.14,15901.14,15901.14,15901.14,0],["2024-05-29",15901.14,15901.14,15901.14,15901.14,0],["2024-05-30",15901.14,15901.14,15901.14,15901.14,0],["2024-05-31",15901.14,15901.14,15901.14,15901.14,0],["2024-06-03",15901.14,15901.14,15901.14,15901.14,0],["2024-06-04",15901.14,15901.14,15901.14,15901.14,0],["2024-06-05",15901.14,15901.14,15901.14,15901.14,0],["2024-06-06",15901.14,15901.14,15901.14,15901.14,0],["2024-06-07",15901.14,15901.14,15901.14,15901.14,0],["2024-06-10",15901.14,15901.14,15901.14,15901.14,0],["2024-06-11",15901.14,15901.14,15901.14,15901.14,0],["2024-06-12",15901.14,15901.14,15901.14,15901.14,0],["2024-06-13",15901.14,15901.14,15901.14,15901.14,0],["2024-06-14",15901.14,15901.14,15901.14,15901.14,0],["2024-06-17",15901.14,15901.14,15901.14,15901.14,0],["2024-06-18",15901.14,15901.14,15901.14,15901.14,0],["2024-06-19",15901.14,15901.14,15901.14,15901.14,0],["2024-06-20",15901.14,15901.14,15901.14,15901.14,0],["2024-06-21",15901.14,15901.14,15901.14,15901.14,0],["2024-06-24",15901.14,15901.14,15901.14,15901.14,0],["2024-06-25",15901.14,15901.14,15901.14,15901.14,0],["2024-06-26",15901.14,15901.14,15901.14,15901.14,0],["2024-06-27",15901.14,15901.14,15901.14,15901.14,0],["2024-06-28",15901.14,15901.14,15901.14,15901.14,0],["2024-07-01",15901.14,15901.14,15901.14,15901.14,0],["2024-07-02",15901.14,15901.14,15901.14,15901.14,0],["2024-07-03",15901.14,15901.14,15901.14,15901.14,0],["2024-07-04",15901.14,15901.14,15901.14,15901.14,0],["2024-07-05",15901.14,15901.14,15901.14,15901.14,0],["2024-07-08",15901.14,15901.14,15901.14,15901.14,1000],["2024-07-09",15901.14,15901.14,15901.14,15901.14,0],["2024-07-10",15901.14,15901.14,15901.14,15901.14,0],["2024-07-11",15901.14,15901.14,15901.14,15901.14,0],["2024-07-12",15901.14,15901.14,15901.14,15901.14,0],["2024-07-15",15901.14,15901.14,15901.14,15901.14,10000],["2024-07-16",15901.14,15901.14,15901.14,15901.14,0],["2024-07-17",18286.32,18286.32,18286.32,18286.32,100],["2024-07-18",18286.32,18286.32,18286.32,18286.32,0],["2024-07-19",18286.32,18286.32,18286.32,18286.32,0],["2024-07-22",18286.32,18286.32,18286.32,18286.32,0],["2024-07-23",18286.32,18286.32,18286.32,18286.32,0],["2024-07-24",18286.32,18286.32,18286.32,18286.32,0],["2024-07-25",18286.32,18286.32,18286.32,18286.32,0],["2024-07-26",18286.32,18286.32,18286.32,18286.32,0],["2024-07-29",18286.32,18286.32,18286.32,18286.32,0],["2024-07-30",18286.32,18286.32,18286.32,18286.32,0],["2024-07-31",18286.32,18286.32,18286.32,18286.32,0],["2024-08-01",18286.32,18286.32,18286.32,18286.32,0],["2024-08-02",18286.32,18286.32,18286.32,18286.32,0],["2024-08-05",18286.32,18286.32,18286.32,18286.32,0],["2024-08-06",18286.32,18286.32,18286.32,18286.32,0],["2024-08-07",18286.32,18286.32,18286.32,18286.32,0],["2024-08-08",15901.14,15901.14,15901.14,15901.14,500],["2024-08-09",15901.14,15901.14,15901.14,15901.14,0],["2024-08-12",15901.14,15901.14,15901.14,15901.14,400],["2024-08-13",18286.32,18286.32,18286.32,18286.32,100],["2024-08-14",20671.49,20671.49,19876.43,19876.43,600],["2024-08-15",20512.48,20512.48,17491.26,17491.26,1100],["2024-08-16",19081.37,19081.37,19081.37,19081.37,100],["2024-08-19",19081.37,19081.37,19081.37,19081.37,0],["2024-08-20",16298.67,16298.67,16298.67,16298.67,500],["2024-08-21",18683.85,18683.85,18683.85,18683.85,100],["2024-08-22",18683.85,18683.85,18683.85,18683.85,0],["2024-08-23",18683.85,18683.85,18683.85,18683.85,0],["2024-08-26",16696.2,16696.2,16298.67,16298.67,1200],["2024-08-27",16616.7,16616.7,16616.7,16616.7,0],["2024-08-28",16616.7,16616.7,16616.7,16616.7,0],["2024-08-29",16616.7,16616.7,16616.7,16616.7,0],["2024-08-30",16616.7,16616.7,16616.7,16616.7,0],["2024-09-04",16616.7,16616.7,16616.7,16616.7,0],["2024-09-05",16616.7,16616.7,16616.7,16616.7,0],["2024-09-06",16616.7,16616.7,16616.7,16616.7,0],["2024-09-09",16616.7,16616.7,16616.7,16616.7,0],["2024-09-10",16616.7,16616.7,16616.7,16616.7,0],["2024-09-11",16616.7,16616.7,16616.7,16616.7,0],["2024-09-12",16616.7,16616.7,16616.7,16616.7,0],["2024-09-13",16616.7,16616.7,16616.7,16616.7,0],["2024-09-16",16616.7,16616.7,16616.7,16616.7,0],["2024-09-17",16616.7,16616.7,16616.7,16616.7,0],["2024-09-18",16616.7,16616.7,16616.7,16616.7,0],["2024-09-19",16616.7,16616.7,16616.7,16616.7,0],["2024-09-20",16616.7,16616.7,16616.7,16616.7,0],["2024-09-23",16616.7,16616.7,16616.7,16616.7,0],["2024-09-24",16616.7,16616.7,16616.7,16616.7,0],["2024-09-25",16616.7,16616.7,16616.7,16616.7,0],["2024-09-26",16616.7,16616.7,16616.7,16616.7,0],["2024-09-27",18463.0,18463.0,18463.0,18463.0,100],["2024-09-30",18463.0,18463.0,18463.0,18463.0,0],["2024-10-01",20133.46,20133.46,20133.46,20133.46,100],["2024-10-02",20133.46,20133.46,20133.46,20133.46,0],["2024-10-03",20133.46,20133.46,20133.46,20133.46,0],["2024-10-04",20133.46,20133.46,20133.46,20133.46,0],["2024-10-07",20133.46,20133.46,20133.46,20133.46,0],["2024-10-08",20133.46,20133.46,20133.46,20133.46,0],["2024-10-09",20221.38,20221.38,20133.46,20133.46,200],["2024-10-10",20221.38,20221.38,20221.38,20221.38,0],["2024-10-11",20221.38,20221.38,20221.38,20221.38,0],["2024-10-14",20221.38,20221.38,20221.38,20221.38,0],["2024-10-15",20221.38,20221.38,20221.38,20221.38,300],["2024-10-16",20221.38,20221.38,20221.38,20221.38,0],["2024-10-17",20221.38,20221.38,20221.38,20221.38,0],["2024-10-18",20221.38,20221.38,20221.38,20221.38,0],["2024-10-21",20221.38,20221.38,20221.38,20221.38,0],["2024-10-22",20221.38,20221.38,20221.38,20221.38,0],["2024-10-23",20221.38,20221.38,20221.38,20221.38,0],["2024-10-24",20221.38,20221.38,20221.38,20221.38,0],["2024-10-25",20221.38,20221.38,20221.38,20221.38,0],["2024-10-28",20221.38,20221.38,20221.38,20221.38,0],["2024-10-29",19342.19,19342.19,19342.19,19342.19,100],["2024-10-30",19342.19,19342.19,19342.19,19342.19,0],["2024-10-31",19342.19,19342.19,19342.19,19342.19,0],["2024-11-01",19342.19,19342.19,19342.19,19342.19,0],["2024-11-04",19342.19,19342.19,19342.19,19342.19,0],["2024-11-05",19342.19,19342.19,19342.19,19342.19,0],["2024-11-06",19342.19,19342.19,19342.19,19342.19,0],["2024-11-07",19342.19,19342.19,19342.19,19342.19,0],["2024-11-08",19342.19,19342.19,19342.19,19342.19,0],["2024-11-11",19342.19,19342.19,19342.19,19342.19,0],["2024-11-12",19342.19,19342.19,19342.19,19342.19,0],["2024-11-13",19342.19,19342.19,19342.19,19342.19,0],["2024-11-14",19342.19,19342.19,19342.19,19342.19,0],["2024-11-15",19342.19,19342.19,19342.19,19342.19,0],["2024-11-18",19342.19,19342.19,19342.19,19342.19,0],["2024-11-19",19342.19,19342.19,19342.19,19342.19,0],["2024-11-20",19342.19,19342.19,19342.19,19342.19,0],["2024-11-21",19342.19,19342.19,19342.19,19342.19,0],["2024-11-22",19342.19,19342.19,19342.19,19342.19,0],["2024-11-25",19342.19,19342.19,19342.19,19342.19,0],["2024-11-26",19342.19,19342.19,19342.19,19342.19,0],["2024-11-27",19342.19,19342.19,19342.19,19342.19,0],["2024-11-28",19342.19,19342.19,19342.19,19342.19,0],["2024-11-29",19342.19,19342.19,19342.19,19342.19,0],["2024-12-02",19342.19,19342.19,19342.19,19342.19,0],["2024-12-03",19342.19,19342.19,19342.19,19342.19,0],["2024-12-04",19342.19,19342.19,19342.19,19342.19,0],["2024-12-05",19342.19,19342.19,19342.19,19342.19,0],["2024-12-06",19342.19,19342.19,19342.19,19342.19,0],["2024-12-09",19342.19,19342.19,19342.19,19342.19,0],["2024-12-10",19342.19,19342.19,19342.19,19342.19,0],["2024-12-11",19342.19,19342.19,19342.19,19342.19,0],["2024-12-12",19342.19,19342.19,19342.19,19342.19,0],["2024-12-13",19342.19,19342.19,19342.19,19342.19,0],["2024-12-16",19342.19,19342.19,19342.19,19342.19,0],["2024-12-17",19342.19,19342.19,19342.19,19342.19,0],["2024-12-18",19342.19,19342.19,19342.19,19342.19,0],["2024-12-19",19342.19,19342.19,19342.19,19342.19,0],["2024-12-20",19342.19,19342.19,19342.19,19342.19,0],["2024-12-23",19342.19,19342.19,19342.19,19342.19,0],["2024-12-24",19342.19,19342.19,19342.19,19342.19,0],["2024-12-25",19342.19,19342.19,19342.19,19342.19,0],["2024-12-26",19342.19,19342.19,19342.19,19342.19,0],["2024-12-27",19342.19,19342.19,19342.19,19342.19,0],["2024-12-30",19342.19,19342.19,19342.19,19342.19,0],["2024-12-31",19342.19,19342.19,19342.19,19342.19,0],["2025-01-02",19342.19,19342.19,19342.19,19342.19,0],["2025-01-03",19254.27,19254.27,19254.27,19254.27,1500],["2025-01-06",19254.27,19254.27,19254.27,19254.27,0],["2025-01-07",17583.81,17583.81,17583.81,17583.81,300],["2025-01-08",17583.81,17583.81,17583.81,17583.81,0],["2025-01-09",17583.81,17583.81,17583.81,17583.81,0],["2025-01-10",17583.81,17583.81,17583.81,17583.81,0],["2025-01-13",17583.81,17583.81,17583.81,17583.81,0],["2025-01-14",15825.43,15825.43,15825.43,15825.43,200],["2025-01-15",17583.81,17583.81,17583.81,17583.81,200],["2025-01-16",17583.81,17583.81,17583.81,17583.81,0],["2025-01-17",17583.81,17583.81,17583.81,17583.81,0],["2025-01-20",17583.81,17583.81,17583.81,17583.81,0],["2025-01-21",17583.81,17583.81,17583.81,17583.81,0],["2025-01-22",17583.81,17583.81,17583.81,17583.81,0],["2025-01-23",17583.81,17583.81,17583.81,17583.81,0],["2025-01-24",17583.81,17583.81,17583.81,17583.81,0],["2025-02-03",17583.81,17583.81,17583.81,17583.81,0],["2025-02-04",17583.81,17583.81,17583.81,17583.81,0],["2025-02-05",17583.81,17583.81,17583.81,17583.81,0],["2025-02-06",17583.81,17583.81,17583.81,17583.81,0],["2025-02-07",17583.81,17583.81,17583.81,17583.81,0],["2025-02-10",17583.81,17583.81,17583.81,17583.81,0],["2025-02-11",17583.81,17583.81,17583.81,17583.81,0],["2025-02-12",17583.81,17583.81,17583.81,17583.81,0],["2025-02-13",17583.81,17583.81,17583.81,17583.81,0],["2025-02-14",17583.81,17583.81,17583.81,17583.81,0],["2025-02-17",17583.81,17583.81,17583.81,17583.81,700],["2025-02-18",17583.81,17583.81,17583.81,17583.81,0],["2025-02-19",17583.81,17583.81,17583.81,17583.81,0],["2025-02-20",17583.81,17583.81,17583.81,17583.81,0],["2025-02-21",17583.81,17583.81,17583.81,17583.81,0],["2025-02-24",17583.81,17583.81,17583.81,17583.81,0],["2025-02-25",17583.81,17583.81,17583.81,17583.81,0],["2025-02-26",17583.81,17583.81,17583.81,17583.81,0],["2025-02-27",17583.81,17583.81,17583.81,17583.81,0],["2025-02-28",17583.81,17583.81,17583.81,17583.81,0],["2025-03-03",17583.81,17583.81,17583.81,17583.81,0],["2025-03-04",17583.81,17583.81,17583.81,17583.81,0],["2025-03-05",17583.81,17583.81,17583.81,17583.81,0],["2025-03-06",17583.81,17583.81,17583.81,17583.81,0],["2025-03-07",17583.81,17583.81,17583.81,17583.81,0],["2025-03-10",17583.81,17583.81,17583.81,17583.81,0],["2025-03-11",17583.81,17583.81,17583.81,17583.81,0],["2025-03-12",17583.81,17583.81,17583.81,17583.81,200],["2025-03-13",17583.81,17583.81,17583.81,17583.81,0],["2025-03-14",17583.81,17583.81,17583.81,17583.81,0],["2025-03-17",17583.81,17583.81,17407.97,17407.97,7100],["2025-03-18",17407.97,17407.97,17407.97,17407.97,6000],["2025-03-19",17407.97,17407.97,17407.97,17407.97,2000],["2025-03-20",17407.97,17407.97,17320.05,17320.05,7000],["2025-03-21",17407.97,17407.97,17407.97,17407.97,0],["2025-03-24",17407.97,17407.97,17407.97,17407.97,0],["2025-03-25",17320.05,17320.05,17320.05,17320.05,2000],["2025-03-26",17320.05,17320.05,17320.05,17320.05,0],["2025-03-27",17320.05,17320.05,17320.05,17320.05,100],["2025-03-28",17320.05,17320.05,17320.05,17320.05,0],["2025-03-31",17320.05,17320.05,17320.05,17320.05,7000],["2025-04-01",17320.05,17320.05,17320.05,17320.05,0],["2025-04-02",17320.05,17320.05,17320.05,17320.05,0],["2025-04-03",17320.05,17320.05,17320.05,17320.05,0],["2025-04-04",17320.05,17320.05,17320.05,17320.05,0],["2025-04-08",17320.05,17320.05,17320.05,17320.05,0],["2025-04-09",17320.05,17320.05,17320.05,17320.05,0],["2025-04-10",17320.05,17320.05,17320.05,17320.05,0],["2025-04-11",17320.05,17320.05,17320.05,17320.05,0],["2025-04-14",17320.05,17320.05,17320.05,17320.05,0],["2025-04-15",17320.05,17320.05,17320.05,17320.05,0],["2025-04-16",17320.05,17320.05,17320.05,17320.05,300],["2025-04-17",17320.05,17320.05,17320.05,17320.05,0],["2025-04-18",17320.05,17320.05,17320.05,17320.05,0],["2025-04-21",17320.05,17320.05,17320.05,17320.05,0],["2025-04-22",17320.05,17320.05,17320.05,17320.05,0],["2025-04-23",17320.05,17320.05,17320.05,17320.05,0],["2025-04-24",17320.05,17320.05,17320.05,17320.05,0],["2025-04-25",17320.05,17320.05,17320.05,17320.05,0],["2025-04-28",17320.05,17320.05,17320.05,17320.05,0],["2025-04-29",17320.05,17320.05,17320.05,17320.05,0],["2025-05-05",17320.05,17320.05,17320.05,17320.05,0],["2025-05-06",17320.05,17320.05,17320.05,17320.05,0],["2025-05-07",17320.05,17320.05,17320.05,17320.05,0],["2025-05-08",17320.05,17320.05,17320.05,17320.05,0],["2025-05-09",17320.05,17320.05,17320.05,17320.05,0],["2025-05-12",17320.05,17320.05,17320.05,17320.05,0],["2025-05-13",17320.05,17320.05,17320.05,17320.05,0],["2025-05-14",17320.05,17320.05,17320.05,17320.05,0],["2025-05-15",17320.05,17320.05,17320.05,17320.05,0],["2025-05-16",17320.05,17320.05,17320.05,17320.05,0],["2025-05-19",17320.05,17320.05,17320.05,17320.05,0],["2025-05-20",17320.05,17320.05,17320.05,17320.05,0],["2025-05-21",17320.05,17320.05,17320.05,17320.05,0],["2025-05-22",17320.05,17320.05,17320.05,17320.05,0],["2025-05-23",17320.05,17320.05,17320.05,17320.05,0],["2025-05-26",17320.05,17320.05,17320.05,17320.05,0],["2025-05-27",17320.05,17320.05,17320.05,17320.05,0],["2025-05-28",17320.05,17320.05,17320.05,17320.05,0],["2025-05-29",17320.05,17320.05,17320.05,17320.05,0],["2025-05-30",17320.05,17320.05,17320.05,17320.05,0],["2025-06-02",17320.05,17320.05,17320.05,17320.05,0],["2025-06-03",17320.05,17320.05,17320.05,17320.05,0],["2025-06-04",17320.05,17320.05,17320.05,17320.05,0],["2025-06-05",17320.05,17320.05,17320.05,17320.05,0],["2025-06-06",17320.05,17320.05,17320.05,17320.05,5000],["2025-06-09",17320.05,17320.05,17320.05,17320.05,0],["2025-06-10",17320.05,17320.05,17320.05,17320.05,0],["2025-06-11",17320.05,17320.05,17320.05,17320.05,100],["2025-06-12",17320.05,17320.05,17320.05,17320.05,0],["2025-06-13",17320.05,17320.05,17320.05,17320.05,0],["2025-06-16",17320.05,17320.05,17320.05,17320.05,2000],["2025-06-17",17320.05,17320.05,17320.05,17320.05,0],["2025-06-18",17320.05,17320.05,17320.05,17320.05,0],["2025-06-19",17320.05,17320.05,17320.05,17320.05,300],["2025-06-20",17320.05,17320.05,17320.05,17320.05,0],["2025-06-23",17320.05,17320.05,17320.05,17320.05,3000],["2025-06-24",17320.05,17320.05,17320.05,17320.05,0],["2025-06-25",14946.23,14946.23,14946.23,14946.23,10000],["2025-06-26",14946.23,14946.23,14946.23,14946.23,0],["2025-06-27",14946.23,14946.23,14946.23,14946.23,0],["2025-06-30",17144.21,17144.21,17144.21,17144.21,20000],["2025-07-01",17144.21,17144.21,17144.21,17144.21,0],["2025-07-02",17144.21,17144.21,17144.21,17144.21,0],["2025-07-03",17144.21,17144.21,17144.21,17144.21,0],["2025-07-04",17144.21,17144.21,17144.21,17144.21,0],["2025-07-07",17144.21,17144.21,17144.21,17144.21,0],["2025-07-08",17144.21,17144.21,17144.21,17144.21,0],["2025-07-09",17144.21,17144.21,17144.21,17144.21,0],["2025-07-10",17144.21,17144.21,17144.21,17144.21,0],["2025-07-11",17144.21,17144.21,17144.21,17144.21,0],["2025-07-14",17144.21,17144.21,17144.21,17144.21,0],["2025-07-15",17144.21,17144.21,17144.21,17144.21,0],["2025-07-16",17144.21,17144.21,17144.21,17144.21,0],["2025-07-17",17144.21,17144.21,17144.21,17144.21,0],["2025-07-18",17144.21,17144.21,17144.21,17144.21,0],["2025-07-21",17144.21,17144.21,17144.21,17144.21,0],["2025-07-22",17144.21,17144.21,17144.21,17144.21,0],["2025-07-23",17144.21,17144.21,17144.21,17144.21,0],["2025-07-24",17144.21,17144.21,17144.21,17144.21,0],["2025-07-25",17144.21,17144.21,17144.21,17144.21,0],["2025-07-28",17144.21,17144.21,17144.21,17144.21,0],["2025-07-29",17144.21,17144.21,17144.21,17144.21,0],["2025-07-30",17144.21,17144.21,17144.21,17144.21,0],["2025-07-31",17144.21,17144.21,17144.21,17144.21,0],["2025-08-01",17144.21,17144.21,17144.21,17144.21,0],["2025-08-04",17144.21,17144.21,17144.21,17144.21,0],["2025-08-05",17144.21,17144.21,17144.21,17144.21,0],["2025-08-06",17144.21,17144.21,17144.21,17144.21,0],["2025-08-07",17144.21,17144.21,17144.21,17144.21,0],["2025-08-08",17144.21,17144.21,17144.21,17144.21,0],["2025-08-11",17144.21,17144.21,17144.21,17144.21,0],["2025-08-12",17144.21,17144.21,17144.21,17144.21,0],["2025-08-13",17144.21,17144.21,17144.21,17144.21,0],["2025-08-14",17144.21,17144.21,17144.21,17144.21,0],["2025-08-15",17144.21,17144.21,17144.21,17144.21,0],["2025-08-18",17144.21,17144.21,17144.21,17144.21,0],["2025-08-19",17144.21,17144.21,17144.21,17144.21,0],["2025-08-20",17144.21,17144.21,17144.21,17144.21,0],["2025-08-21",17144.21,17144.21,17144.21,17144.21,0],["2025-08-22",17144.21,17144.21,17144.21,17144.21,0],["2025-08-25",17144.21,17144.21,17144.21,17144.21,0],["2025-08-26",17144.21,17144.21,17144.21,17144.21,0],["2025-08-27",17144.21,17144.21,17144.21,17144.21,0],["2025-08-28",17144.21,17144.21,17144.21,17144.21,0],["2025-08-29",17144.21,17144.21,17144.21,17144.21,0],["2025-09-03",17144.21,17144.21,17144.21,17144.21,0],["2025-09-04",17144.21,17144.21,17144.21,17144.21,0],["2025-09-05",17144.21,17144.21,17144.21,17144.21,0],["2025-09-08",17144.21,17144.21,17144.21,17144.21,0],["2025-09-09",17144.21,17144.21,17144.21,17144.21,0],["2025-09-10",17144.21,17144.21,17144.21,17144.21,0],["2025-09-11",17144.21,17144.21,17144.21,17144.21,0],["2025-09-12",23421.05,23421.05,23421.05,23421.05,100],["2025-09-15",23421.05,23421.05,23421.05,23421.05,0],["2025-09-16",23421.05,23421.05,23421.05,23421.05,0],["2025-09-17",23421.05,23421.05,23421.05,23421.05,0],["2025-09-18",23421.05,23421.05,23421.05,23421.05,0],["2025-09-19",23421.05,23421.05,23421.05,23421.05,0],["2025-09-22",23421.05,23421.05,23421.05,23421.05,0],["2025-09-23",23421.05,23421.05,23421.05,23421.05,0],["2025-09-24",23421.05,23421.05,23421.05,23421.05,0],["2025-09-25",23421.05,23421.05,23421.05,23421.05,0],["2025-09-26",23421.05,23421.05,23421.05,23421.05,0],["2025-09-29",23421.05,23421.05,23421.05,23421.05,0],["2025-09-30",23421.05,23421.05,23421.05,23421.05,0],["2025-10-01",23421.05,23421.05,23421.05,23421.05,0],["2025-10-02",23421.05,23421.05,23421.05,23421.05,0],["2025-10-03",23421.05,23421.05,23421.05,23421.05,0],["2025-10-06",23421.05,23421.05,23421.05,23421.05,0],["2025-10-07",23421.05,23421.05,23421.05,23421.05,0],["2025-10-08",23421.05,23421.05,23421.05,23421.05,0],["2025-10-09",23421.05,23421.05,23421.05,23421.05,0],["2025-10-10",23421.05,23421.05,23421.05,23421.05,0],["2025-10-13",23421.05,23421.05,23421.05,23421.05,0],["2025-10-14",23421.05,23421.05,23421.05,23421.05,0],["2025-10-15",26887.37,26887.37,26887.37,26887.37,100],["2025-10-16",26887.37,26887.37,26887.37,26887.37,0],["2025-10-17",26887.37,26887.37,26887.37,26887.37,0],["2025-10-20",26887.37,26887.37,26887.37,26887.37,0],["2025-10-21",26887.37,26887.37,26887.37,26887.37,0],["2025-10-22",26887.37,26887.37,26887.37,26887.37,0],["2025-10-23",26887.37,26887.37,26887.37,26887.37,0],["2025-10-24",26887.37,26887.37,26887.37,26887.37,0],["2025-10-27",26887.37,26887.37,26887.37,26887.37,0],["2025-10-28",26887.37,26887.37,26887.37,26887.37,0],["2025-10-29",26887.37,26887.37,26887.37,26887.37,0],["2025-10-30",26887.37,26887.37,26887.37,26887.37,0],["2025-10-31",26887.37,26887.37,26887.37,26887.37,0],["2025-11-03",26231.58,26231.58,26231.58,26231.58,100],["2025-11-04",26231.58,26231.58,26231.58,26231.58,0],["2025-11-05",26231.58,26231.58,26231.58,26231.58,0],["2025-11-06",26231.58,26231.58,26231.58,26231.58,0],["2025-11-07",26231.58,26231.58,26231.58,26231.58,0],["2025-11-10",26231.58,26231.58,26231.58,26231.58,0],["2025-11-11",26231.58,26231.58,26231.58,26231.58,0],["2025-11-12",26231.58,26231.58,26231.58,26231.58,0],["2025-11-13",26231.58,26231.58,26231.58,26231.58,0],["2025-11-14",26044.21,26044.21,26044.21,26044.21,100],["2025-11-17",26044.21,26044.21,26044.21,26044.21,0],["2025-11-18",26044.21,26044.21,26044.21,26044.21,0],["2025-11-19",26044.21,26044.21,26044.21,26044.21,0],["2025-11-20",26044.21,26044.21,26044.21,26044.21,0],["2025-11-21",24357.89,24357.89,24357.89,24357.89,400],["2025-11-24",24357.89,24357.89,24357.89,24357.89,0],["2025-11-25",24357.89,24357.89,24357.89,24357.89,0],["2025-11-26",24357.89,24357.89,24357.89,24357.89,0],["2025-11-27",24357.89,24357.89,24357.89,24357.89,0],["2025-11-28",24357.89,24357.89,24357.89,24357.89,0],["2025-12-01",24357.89,24357.89,24357.89,24357.89,0],["2025-12-02",24357.89,24357.89,24357.89,24357.89,0],["2025-12-03",24357.89,24357.89,24357.89,24357.89,0],["2025-12-04",24357.89,24357.89,24357.89,24357.89,0],["2025-12-05",24357.89,24357.89,24357.89,24357.89,0],["2025-12-08",24357.89,24357.89,24357.89,24357.89,0],["2025-12-09",24357.89,24357.89,24357.89,24357.89,0],["2025-12-10",24357.89,24357.89,24357.89,24357.89,0],["2025-12-11",24357.89,24357.89,24357.89,24357.89,0],["2025-12-12",24357.89,24357.89,24357.89,24357.89,0],["2025-12-15",24357.89,24357.89,24357.89,24357.89,0],["2025-12-16",24357.89,24357.89,24357.89,24357.89,0],["2025-12-17",24357.89,24357.89,24357.89,24357.89,0],["2025-12-18",24357.89,24357.89,24357.89,24357.89,0],["2025-12-19",24357.89,24357.89,24357.89,24357.89,0],["2025-12-22",24357.89,24357.89,24357.89,24357.89,0],["2025-12-23",24357.89,24357.89,24357.89,24357.89,0],["2025-12-24",24357.89,24357.89,24357.89,24357.89,200],["2025-12-25",24357.89,24357.89,24357.89,24357.89,0],["2025-12-26",24357.89,24357.89,24357.89,24357.89,0],["2025-12-29",24357.89,24357.89,24357.89,24357.89,0],["2025-12-30",24357.89,24357.89,24357.89,24357.89,0],["2025-12-31",24357.89,24357.89,24357.89,24357.89,0],["2026-01-05",24357.89,24357.89,24357.89,24357.89,0],["2026-01-06",24357.89,24357.89,24357.89,24357.89,0],["2026-01-07",24357.89,24357.89,24357.89,24357.89,0],["2026-01-08",24357.89,24357.89,24357.89,24357.89,0],["2026-01-09",24357.89,24357.89,24357.89,24357.89,0],["2026-01-12",24357.89,24357.89,24357.89,24357.89,0],["2026-01-13",24357.89,24357.89,24357.89,24357.89,0],["2026-01-14",23889.47,23889.47,23889.47,23889.47,200],["2026-01-15",23889.47,23889.47,23889.47,23889.47,0],["2026-01-16",23889.47,23889.47,23889.47,23889.47,0],["2026-01-19",23889.47,23889.47,23889.47,23889.47,0],["2026-01-20",23889.47,23889.47,23889.47,23889.47,0],["2026-01-21",23889.47,23889.47,23889.47,23889.47,0],["2026-01-22",23889.47,23889.47,23889.47,23889.47,0],["2026-01-23",23889.47,23889.47,23889.47,23889.47,0],["2026-01-26",23889.47,23889.47,23889.47,23889.47,0],["2026-01-27",23889.47,23889.47,23889.47,23889.47,0],["2026-01-28",22671.58,22671.58,22671.58,22671.58,100],["2026-01-29",22203.16,22203.16,22203.16,22203.16,200],["2026-01-30",22203.16,22203.16,22203.16,22203.16,0],["2026-02-02",22203.16,22203.16,22203.16,22203.16,0],["2026-02-03",22203.16,22203.16,22203.16,22203.16,0],["2026-02-04",22203.16,22203.16,22203.16,22203.16,0],["2026-02-05",22203.16,22203.16,22203.16,22203.16,0],["2026-02-06",22203.16,22203.16,22203.16,22203.16,0],["2026-02-09",22203.16,22203.16,22203.16,22203.16,0],["2026-02-10",22203.16,22203.16,22203.16,22203.16,0],["2026-02-11",22203.16,22203.16,22203.16,22203.16,0],["2026-02-12",22203.16,22203.16,22203.16,22203.16,0],["2026-02-13",22203.16,22203.16,22203.16,22203.16,0],["2026-02-23",22203.16,22203.16,22203.16,22203.16,0],["2026-02-24",22203.16,22203.16,22203.16,22203.16,0],["2026-02-25",22203.16,22203.16,22203.16,22203.16,0],["2026-02-26",22203.16,22203.16,22203.16,22203.16,0],["2026-02-27",22203.16,22203.16,22203.16,22203.16,0],["2026-03-02",22203.16,22203.16,22203.16,22203.16,0],["2026-03-03",22203.16,22203.16,22203.16,22203.16,0],["2026-03-04",22203.16,22203.16,22203.16,22203.16,0],["2026-03-05",22203.16,22203.16,22203.16,22203.16,0],["2026-03-06",22203.16,22203.16,22203.16,22203.16,0],["2026-03-09",22203.16,22203.16,22203.16,22203.16,0],["2026-03-10",22203.16,22203.16,22203.16,22203.16,0],["2026-03-11",22203.16,22203.16,22203.16,22203.16,0],["2026-03-12",22203.16,22203.16,22203.16,22203.16,0],["2026-03-13",22203.16,22203.16,22203.16,22203.16,0],["2026-03-16",22203.16,22203.16,22203.16,22203.16,0],["2026-03-17",22203.16,22203.16,22203.16,22203.16,0],["2026-03-18",22203.16,22203.16,22203.16,22203.16,0],["2026-03-19",22203.16,22203.16,22203.16,22203.16,0],["2026-03-20",22203.16,22203.16,22203.16,22203.16,0],["2026-03-23",22203.16,22203.16,22203.16,22203.16,0],["2026-03-24",22203.16,22203.16,22203.16,22203.16,0],["2026-03-25",22203.16,22203.16,22203.16,22203.16,0],["2026-03-26",22203.16,22203.16,22203.16,22203.16,0],["2026-03-27",23421.05,23421.05,23421.05,23421.05,1000],["2026-03-30",24357.89,24357.89,24357.89,24357.89,500],["2026-03-31",24357.89,24357.89,24357.89,24357.89,0],["2026-04-01",24357.89,24357.89,24357.89,24357.89,0],["2026-04-02",24357.89,24357.89,24357.89,24357.89,0],["2026-04-03",24357.89,24357.89,24357.89,24357.89,0],["2026-04-06",24357.89,24357.89,24357.89,24357.89,0],["2026-04-07",24357.89,24357.89,24357.89,24357.89,0],["2026-04-08",24357.89,24357.89,24357.89,24357.89,0],["2026-04-09",24357.89,24357.89,24357.89,24357.89,0],["2026-04-10",24357.89,24357.89,24357.89,24357.89,0],["2026-04-13",24357.89,24357.89,24357.89,24357.89,0],["2026-04-14",24357.89,24357.89,24357.89,24357.89,0],["2026-04-15",24357.89,24357.89,24357.89,24357.89,0],["2026-04-16",24357.89,24357.89,24357.89,24357.89,0],["2026-04-17",24357.89,24357.89,24357.89,24357.89,0],["2026-04-20",24357.89,24357.89,24357.89,24357.89,0],["2026-04-21",24357.89,24357.89,24357.89,24357.89,0],["2026-04-22",24357.89,24357.89,24357.89,24357.89,0],["2026-04-23",24357.89,24357.89,24357.89,24357.89,0],["2026-04-24",24357.89,24357.89,24357.89,24357.89,0],["2026-04-28",24357.89,24357.89,24357.89,24357.89,0],["2026-04-29",24357.89,24357.89,24357.89,24357.89,0],["2026-05-04",24357.89,24357.89,24357.89,24357.89,0],["2026-05-05",24357.89,24357.89,24357.89,24357.89,0],["2026-05-06",24357.89,24357.89,24357.89,24357.89,0],["2026-05-07",24357.89,24357.89,24357.89,24357.89,0],["2026-05-08",24357.89,24357.89,24357.89,24357.89,0],["2026-05-11",24357.89,24357.89,24357.89,24357.89,0],["2026-05-12",24357.89,24357.89,24357.89,24357.89,0],["2026-05-13",24357.89,24357.89,24357.89,24357.89,0],["2026-05-14",24357.89,24357.89,24357.89,24357.89,0],["2026-05-15",14989.47,14989.47,14989.47,14989.47,1000],["2026-05-18",14989.47,14989.47,14989.47,14989.47,0],["2026-05-19",14989.47,14989.47,14989.47,14989.47,0],["2026-05-20",14989.47,14989.47,14989.47,14989.47,0],["2026-05-21",14989.47,14989.47,14989.47,14989.47,0],["2026-05-22",14989.47,14989.47,14989.47,14989.47,0],["2026-05-25",14989.47,14989.47,14989.47,14989.47,0],["2026-05-26",14989.47,14989.47,14989.47,14989.47,0],["2026-05-27",14989.47,14989.47,14989.47,14989.47,0],["2026-05-28",14989.47,14989.47,14989.47,14989.47,0],["2026-05-29",14989.47,14989.47,14989.47,14989.47,0],["2026-06-01",14989.47,14989.47,14989.47,14989.47,0],["2026-06-02",14989.47,14989.47,14989.47,14989.47,0],["2026-06-03",14989.47,14989.47,14989.47,14989.47,0],["2026-06-04",14989.47,14989.47,14989.47,14989.47,0],["2026-06-05",14989.47,14989.47,14989.47,14989.47,0],["2026-06-08",17237.89,17237.89,17237.89,17237.89,100],["2026-06-09",19767.37,19767.37,19767.37,19767.37,100],["2026-06-10",18736.84,18736.84,18736.84,18736.84,600],["2026-06-11",18736.84,18736.84,18736.84,18736.84,400],["2026-06-12",18736.84,18736.84,18736.84,18736.84,0],["2026-06-15",18736.84,18736.84,18736.84,18736.84,0],["2026-06-16",18736.84,18736.84,18736.84,18736.84,200],["2026-06-17",18736.84,18736.84,18736.84,18736.84,1400],["2026-06-18",18736.84,18736.84,18736.84,18736.84,0],["2026-06-19",18736.84,18736.84,18736.84,18736.84,0],["2026-06-22",18736.84,18736.84,18736.84,18736.84,0],["2026-06-23",18736.84,18736.84,18736.84,18736.84,0],["2026-06-24",18736.84,18736.84,18736.84,18736.84,100],["2026-06-25",18736.84,18736.84,18736.84,18736.84,0],["2026-06-26",18736.84,18736.84,18736.84,18736.84,0],["2026-06-29",18736.84,18736.84,18736.84,18736.84,0],["2026-06-30",18736.84,18736.84,18736.84,18736.84,0],["2026-07-01",18736.84,18736.84,18736.84,18736.84,0],["2026-07-02",18736.84,18736.84,18736.84,18736.84,0],["2026-07-03",18736.84,18736.84,18736.84,18736.84,0],["2026-07-06",18736.84,18736.84,18736.84,18736.84,0],["2026-07-07",18736.84,18736.84,18736.84,18736.84,0],["2026-07-08",18736.84,18736.84,18736.84,18736.84,0],["2026-07-09",18736.84,18736.84,18736.84,18736.84,0],["2026-07-10",18736.84,18736.84,18736.84,18736.84,0],["2026-07-13",18736.84,18736.84,18736.84,18736.84,0],["2026-07-14",18736.84,18736.84,18736.84,18736.84,300],["2026-07-15",18736.84,18736.84,18736.84,18736.84,0],["2026-07-16",18736.84,18736.84,18736.84,18736.84,0],["2026-07-17",18736.84,18736.84,18736.84,18736.84,0],["2026-07-20",18736.84,18736.84,18736.84,18736.84,0],["2026-07-21",18736.84,18736.84,18736.84,18736.84,400],["2026-07-22",18736.84,18736.84,18736.84,18736.84,0],["2026-07-23",17800.0,17800.0,17800.0,17800.0,1000],["2026-07-24",17800.0,17800.0,17800.0,17800.0,0],["2026-07-27",17800.0,17800.0,17800.0,17800.0,0],["2026-07-28",17800.0,17800.0,17800.0,17800.0,0],["2026-07-29",17800.0,17800.0,17800.0,17800.0,0],["2026-07-30",17800.0,17800.0,17800.0,17800.0,0],["2026-07-31",17800.0,17800.0,17800.0,17800.0,0],["2026-08-03",17800.0,17800.0,17800.0,17800.0,0],["2026-08-04",17800.0,17800.0,17800.0,17800.0,0],["2026-08-05",17800.0,17800.0,17800.0,17800.0,0],["2026-08-06",17800.0,17800.0,17800.0,17800.0,0],["2026-08-07",17800.0,17800.0,17800.0,17800.0,0],["2026-08-10",17800.0,17800.0,17800.0,17800.0,0],["2026-08-11",17800.0,17800.0,17800.0,17800.0,0],["2026-08-12",17800.0,17800.0,17800.0,17800.0,0],["2026-08-13",17800.0,17800.0,17800.0,17800.0,0],["2026-08-14",17800.0,17800.0,17800.0,17800.0,0],["2026-08-17",17800.0,17800.0,17800.0,17800.0,0],["2026-08-18",17800.0,17800.0,17800.0,17800.0,0],["2026-08-19",17800.0,17800.0,17800.0,17800.0,0],["2026-08-20",17800.0,17800.0,17800.0,17800.0,0],["2026-08-21",17800.0,17800.0,17800.0,17800.0,0],["2026-08-24",17800.0,17800.0,17800.0,17800.0,0],["2026-08-25",17800.0,17800.0,17800.0,17800.0,0],["2026-08-26",17800.0,17800.0,17800.0,17800.0,0],["2026-08-27",17800.0,17800.0,17800.0,17800.0,0],["2026-08-28",17800.0,17800.0,17800.0,17800.0,0],["2026-09-03",19000.0,19000.0,19000.0,19000.0,100],["2026-09-04",19000.0,19000.0,19000.0,19000.0,0],["2026-09-07",19000.0,19000.0,19000.0,19000.0,0],["2026-09-08",21800.0,21800.0,21800.0,21800.0,100],["2026-09-09",21800.0,21800.0,21800.0,21800.0,100],["2026-09-10",21800.0,21800.0,21800.0,21800.0,0],["2026-09-11",21800.0,21800.0,21800.0,21800.0,0],["2026-09-14",21800.0,21800.0,21800.0,21800.0,0],["2026-09-15",21800.0,21800.0,21800.0,21800.0,0],["2026-09-16",21800.0,21800.0,21800.0,21800.0,0],["2026-09-17",21800.0,21800.0,21800.0,21800.0,0],["2026-09-18",21800.0,21800.0,21800.0,21800.0,0],["2026-09-21",21800.0,21800.0,21800.0,21800.0,0],["2026-09-22",21800.0,21800.0,21800.0,21800.0,0],["2026-09-23",21800.0,21800.0,21800.0,21800.0,0],["2026-09-24",21800.0,21800.0,21800.0,21800.0,0],["2026-09-25",21800.0,21800.0,21800.0,21800.0,0],["2026-09-28",21800.0,21800.0,21800.0,21800.0,0],["2026-09-29",21800.0,21800.0,21800.0,21800.0,0],["2026-09-30",21800.0,21800.0,21800.0,21800.0,0],["2026-10-01",21800.0,21800.0,21800.0,21800.0,0],["2026-10-02",21800.0,21800.0,21800.0,21800.0,0],["2026-10-05",21800.0,21800.0,21800.0,21800.0,0],["2026-10-06",21800.0,21800.0,21800.0,21800.0,0],["2026-10-07",21800.0,21800.0,21800.0,21800.0,0],["2026-10-08",21800.0,21800.0,21800.0,21800.0,0],["2026-10-09",21800.0,21800.0,21800.0,21800.0,0],["2026-10-12",21800.0,21800.0,21800.0,21800.0,0]]}