{"sym":"TBD","index":false,"bars":[["2014-10-15",3550.71,3550.71,3550.71,3550.71,0],["2014-10-16",3550.71,3550.71,3550.71,3550.71,0],["2014-10-17",3550.71,3550.71,3550.71,3550.71,0],["2014-10-20",3550.71,3550.71,3550.71,3550.71,0],["2014-10-21",4970.99,4970.99,4970.99,4970.99,100],["2014-10-22",4970.99,4970.99,4970.99,4970.99,100],["2014-10-23",4970.99,4970.99,4970.99,4970.99,0],["2014-10-24",4970.99,4970.99,4970.99,4970.99,0],["2014-10-27",5460.74,5460.74,5460.74,5460.74,100],["2014-10-28",5999.47,5999.47,5999.47,5999.47,100],["2014-10-29",5411.77,5411.77,5411.77,5411.77,100],["2014-10-30",4873.04,4873.04,4873.04,4873.04,100],["2014-10-31",4456.75,4456.75,4456.75,4456.75,100],["2014-11-03",4285.34,4285.34,4285.34,4285.34,100],["2014-11-04",4701.63,4701.63,4701.63,4701.63,100],["2014-11-05",4260.85,5166.89,4260.85,5166.89,600],["2014-11-06",4799.58,4799.58,4799.58,4799.58,200],["2014-11-07",4799.58,4799.58,4799.58,4799.58,0],["2014-11-10",4799.58,4799.58,4799.58,4799.58,0],["2014-11-11",4897.53,4897.53,4897.53,4897.53,3000],["2014-11-12",4897.53,4897.53,4897.53,4897.53,0],["2014-11-13",4897.53,4897.53,4897.53,4897.53,0],["2014-11-14",4652.65,4652.65,4652.65,4652.65,100],["2014-11-17",4187.39,4677.14,4187.39,4677.14,400],["2014-11-18",4187.39,4187.39,4187.39,4187.39,100],["2014-11-19",4187.39,4187.39,4187.39,4187.39,0],["2014-11-20",4187.39,4187.39,4187.39,4187.39,0],["2014-11-21",4187.39,4187.39,4187.39,4187.39,0],["2014-11-24",4187.39,4187.39,4187.39,4187.39,0],["2014-11-25",4187.39,4187.39,4187.39,4187.39,0],["2014-11-26",4603.68,4603.68,4603.68,4603.68,200],["2014-11-27",4162.9,4162.9,4162.9,4162.9,100],["2014-11-28",4162.9,4162.9,4162.9,4162.9,0],["2014-12-01",4162.9,4162.9,4162.9,4162.9,0],["2014-12-02",3942.51,3942.51,3942.51,3942.51,100],["2014-12-03",3942.51,3942.51,3942.51,3942.51,0],["2014-12-04",3722.12,3722.12,3722.12,3722.12,200],["2014-12-05",3722.12,3722.12,3722.12,3722.12,0],["2014-12-08",3599.68,3599.68,3599.68,3599.68,200],["2014-12-09",3599.68,3599.68,3599.68,3599.68,1200],["2014-12-10",3599.68,3599.68,3599.68,3599.68,0],["2014-12-11",3624.17,3624.17,3575.2,3624.17,400],["2014-12-12",3599.68,3599.68,3599.68,3599.68,0],["2014-12-15",3599.68,3599.68,3599.68,3599.68,0],["2014-12-16",3599.68,3599.68,3599.68,3599.68,0],["2014-12-17",3624.17,3624.17,3624.17,3624.17,200],["2014-12-18",3624.17,3624.17,3624.17,3624.17,0],["2014-12-19",3624.17,3624.17,3624.17,3624.17,100],["2014-12-22",3624.17,3624.17,3624.17,3624.17,0],["2014-12-23",3624.17,3624.17,3624.17,3624.17,0],["2014-12-24",3624.17,3624.17,3624.17,3624.17,100],["2014-12-25",3599.68,3599.68,3599.68,3599.68,100],["2014-12-26",3575.2,3575.2,3575.2,3575.2,200],["2014-12-29",3575.2,3575.2,3575.2,3575.2,300],["2014-12-30",3550.71,3575.2,3452.76,3452.76,300],["2014-12-31",3526.22,3526.22,3183.39,3526.22,12178],["2015-01-05",3526.22,3526.22,3526.22,3526.22,0],["2015-01-06",3526.22,3526.22,3526.22,3526.22,0],["2015-01-07",3501.73,3501.73,3501.73,3501.73,100],["2015-01-08",3501.73,3501.73,3501.73,3501.73,200],["2015-01-09",3501.73,3501.73,3501.73,3501.73,200],["2015-01-12",3501.73,3501.73,3501.73,3501.73,0],["2015-01-13",3501.73,3501.73,3501.73,3501.73,200],["2015-01-14",3501.73,3526.22,3501.73,3501.73,6400],["2015-01-15",3501.73,3501.73,3501.73,3501.73,100],["2015-01-16",3501.73,3501.73,3501.73,3501.73,0],["2015-01-19",3501.73,3501.73,3501.73,3501.73,0],["2015-01-20",3501.73,3501.73,3501.73,3501.73,0],["2015-01-21",3501.73,3501.73,3501.73,3501.73,0],["2015-01-22",3501.73,3526.22,3501.73,3526.22,200],["2015-01-23",3673.15,3673.15,3673.15,3673.15,2100],["2015-01-26",3575.2,3575.2,3526.22,3526.22,200],["2015-01-27",3526.22,3526.22,3526.22,3526.22,100],["2015-01-28",3526.22,3526.22,3526.22,3526.22,400],["2015-01-29",3526.22,3526.22,3526.22,3526.22,0],["2015-01-30",3526.22,3526.22,3526.22,3526.22,100],["2015-02-02",3526.22,3526.22,3526.22,3526.22,0],["2015-02-03",3869.05,3869.05,3869.05,3869.05,1000],["2015-02-04",3501.73,3918.02,3501.73,3526.22,84925],["2015-02-05",3526.22,3526.22,3526.22,3526.22,0],["2015-02-06",3526.22,3526.22,3526.22,3526.22,100],["2015-02-09",3526.22,3526.22,3526.22,3526.22,500],["2015-02-10",3526.22,3526.22,3526.22,3526.22,0],["2015-02-11",3550.71,3550.71,3526.22,3526.22,200],["2015-02-12",3526.22,3526.22,3526.22,3526.22,300],["2015-02-13",3526.22,3526.22,3526.22,3526.22,0],["2015-02-24",3526.22,3526.22,3526.22,3526.22,0],["2015-02-25",3526.22,3526.22,3526.22,3526.22,0],["2015-02-26",3526.22,3526.22,3526.22,3526.22,0],["2015-02-27",3526.22,3526.22,3526.22,3526.22,100],["2015-03-02",3526.22,3526.22,3526.22,3526.22,0],["2015-03-03",3869.05,3869.05,3869.05,3869.05,1000],["2015-03-04",3550.71,3550.71,3550.71,3550.71,300],["2015-03-05",3893.53,3893.53,3893.53,3893.53,500],["2015-03-06",3599.68,4260.85,3599.68,4260.85,200],["2015-03-09",3624.17,4334.31,3624.17,4334.31,900],["2015-03-10",4481.24,4481.24,4481.24,4481.24,500],["2015-03-11",4922.02,4922.02,4922.02,4922.02,200],["2015-03-12",5411.77,5411.77,5411.77,5411.77,11100],["2015-03-13",5950.5,5950.5,5950.5,5950.5,8900],["2015-03-16",6538.2,6538.2,6538.2,6538.2,26800],["2015-03-17",5901.52,7174.88,5901.52,7174.88,46000],["2015-03-18",7885.02,7885.02,7468.73,7885.02,18800],["2015-03-19",8080.92,8619.65,8080.92,8619.65,29000],["2015-03-20",9452.23,9452.23,8619.65,9305.3,36900],["2015-03-23",8497.21,9060.43,8497.21,8815.55,17100],["2015-03-24",9060.43,9305.3,9060.43,9305.3,12300],["2015-03-25",9305.3,9550.18,9305.3,9550.18,3100],["2015-03-26",9795.05,9795.05,9795.05,9795.05,100],["2015-03-27",9427.74,9427.74,9427.74,9427.74,11600],["2015-03-30",9182.86,9182.86,9182.86,9182.86,4000],["2015-03-31",9060.43,9060.43,9060.43,9060.43,3900],["2015-04-01",8937.99,8937.99,8937.99,8937.99,1700],["2015-04-02",9060.43,9060.43,9060.43,9060.43,30300],["2015-04-03",9060.43,9060.43,9060.43,9060.43,100],["2015-04-06",9182.86,9182.86,9060.43,9060.43,17000],["2015-04-07",9060.43,9060.43,9060.43,9060.43,20000],["2015-04-08",8937.99,8937.99,8937.99,8937.99,8600],["2015-04-09",8937.99,8937.99,8937.99,8937.99,1500],["2015-04-10",9060.43,9060.43,9060.43,9060.43,26700],["2015-04-13",9305.3,9525.69,9305.3,9427.74,43000],["2015-04-14",9501.2,9550.18,9427.74,9550.18,20300],["2015-04-15",9795.05,9795.05,9427.74,9427.74,28900],["2015-04-16",9427.74,9672.62,9427.74,9672.62,22000],["2015-04-17",9305.3,9305.3,9305.3,9305.3,8700],["2015-04-20",9182.86,9182.86,9182.86,9182.86,12000],["2015-04-21",9060.43,9060.43,9060.43,9060.43,15000],["2015-04-22",8937.99,8937.99,8937.99,8937.99,15500],["2015-04-23",8840.04,8840.04,8570.67,8570.67,23800],["2015-04-24",8448.23,8448.23,8448.23,8448.23,18000],["2015-04-27",8080.92,8080.92,8080.92,8080.92,4700],["2015-05-04",8080.92,8080.92,8080.92,8080.92,0],["2015-05-05",7836.04,8448.23,7836.04,8448.23,20900],["2015-05-06",8203.36,8203.36,8203.36,8203.36,6000],["2015-05-07",8325.8,8325.8,8325.8,8325.8,6000],["2015-05-08",8570.67,8693.11,8570.67,8693.11,11500],["2015-05-11",8325.8,8325.8,8325.8,8325.8,6000],["2015-05-12",8570.67,8570.67,8570.67,8570.67,4300],["2015-05-13",8350.28,8350.28,8325.8,8325.8,13000],["2015-05-14",8325.8,8325.8,8325.8,8325.8,0],["2015-05-15",8350.28,8350.28,8325.8,8325.8,8000],["2015-05-18",8350.28,8350.28,8325.8,8325.8,6600],["2015-05-19",8325.8,8325.8,8325.8,8325.8,10000],["2015-05-20",8325.8,8325.8,8325.8,8325.8,0],["2015-05-21",8570.67,8570.67,8570.67,8570.67,3500],["2015-05-22",8325.8,8325.8,8325.8,8325.8,11500],["2015-05-25",8325.8,8325.8,8325.8,8325.8,11000],["2015-05-26",8325.8,8325.8,8203.36,8203.36,10500],["2015-05-27",8252.33,8252.33,8252.33,8252.33,0],["2015-05-28",8325.8,8325.8,8325.8,8325.8,8300],["2015-05-29",8325.8,8325.8,8325.8,8325.8,7500],["2015-06-01",8448.23,8448.23,8448.23,8448.23,2000],["2015-06-02",8448.23,8448.23,8448.23,8448.23,5100],["2015-06-03",8448.23,8448.23,8448.23,8448.23,11000],["2015-06-04",8815.55,8815.55,8325.8,8325.8,7200],["2015-06-05",8350.28,8350.28,8350.28,8350.28,0],["2015-06-08",8350.28,8350.28,8325.8,8325.8,11400],["2015-06-09",8423.75,8423.75,8423.75,8423.75,5000],["2015-06-10",8350.28,8350.28,8325.8,8325.8,7000],["2015-06-11",8374.77,8448.23,8374.77,8448.23,2700],["2015-06-12",8472.72,8570.67,8472.72,8570.67,11100],["2015-06-15",8595.16,8693.11,8595.16,8693.11,6400],["2015-06-16",8595.16,8693.11,8570.67,8693.11,8600],["2015-06-17",8595.16,8595.16,8595.16,8595.16,0],["2015-06-18",8472.72,8472.72,8448.23,8448.23,7000],["2015-06-19",8448.23,8448.23,8448.23,8448.23,0],["2015-06-22",8448.23,8448.23,8448.23,8448.23,0],["2015-06-23",8448.23,8448.23,8448.23,8448.23,0],["2015-06-24",8448.23,8448.23,8448.23,8448.23,0],["2015-06-25",7615.66,7615.66,7615.66,7615.66,100],["2015-06-26",7101.41,7101.41,7101.41,7101.41,100],["2015-06-29",6611.66,6611.66,6611.66,6611.66,100],["2015-06-30",5999.47,5999.47,5999.47,5999.47,100],["2015-07-01",5264.84,5264.84,5264.84,5264.84,100],["2015-07-02",5264.84,5264.84,5264.84,5264.84,0],["2015-07-03",5264.84,5264.84,5264.84,5264.84,0],["2015-07-06",5264.84,5264.84,5264.84,5264.84,0],["2015-07-07",5264.84,5264.84,5264.84,5264.84,0],["2015-07-08",5264.84,5264.84,5264.84,5264.84,0],["2015-07-09",5264.84,5264.84,5264.84,5264.84,0],["2015-07-10",4922.02,4922.02,4922.02,4922.02,100],["2015-07-13",5632.16,5632.16,5632.16,5632.16,100],["2015-07-14",5289.33,6464.74,5289.33,6464.74,1000],["2015-07-15",5240.35,6219.86,5240.35,5240.35,1200],["2015-07-16",5313.82,5313.82,5313.82,5313.82,0],["2015-07-17",5787.33,5787.33,5787.33,5787.33,100],["2015-07-20",5287.51,6655.42,5287.51,6655.42,2100],["2015-07-21",5261.21,5261.21,5261.21,5261.21,900],["2015-07-22",5261.21,5261.21,5261.21,5261.21,0],["2015-07-23",5261.21,5261.21,5261.21,5261.21,0],["2015-07-24",5155.98,6050.39,5155.98,6050.39,1100],["2015-07-27",5155.98,6103.0,5155.98,6103.0,1200],["2015-07-28",5313.82,5313.82,5313.82,5313.82,0],["2015-07-29",5313.82,5313.82,5313.82,5313.82,0],["2015-07-30",5313.82,5313.82,5313.82,5313.82,0],["2015-07-31",5313.82,5313.82,5313.82,5313.82,0],["2015-08-03",5313.82,5313.82,5313.82,5313.82,0],["2015-08-04",5313.82,5313.82,5313.82,5313.82,0],["2015-08-05",5313.82,5313.82,5313.82,5313.82,4601],["2015-08-06",5313.82,5313.82,5313.82,5313.82,0],["2015-08-07",5313.82,5313.82,5313.82,5313.82,0],["2015-08-10",5050.76,5050.76,5050.76,5050.76,100],["2015-08-11",5050.76,5050.76,5050.76,5050.76,0],["2015-08-12",5050.76,5050.76,5050.76,5050.76,0],["2015-08-13",5050.76,5050.76,5050.76,5050.76,0],["2015-08-14",5050.76,5050.76,5050.76,5050.76,0],["2015-08-17",5050.76,5050.76,5050.76,5050.76,0],["2015-08-18",5050.76,5050.76,5050.76,5050.76,0],["2015-08-19",5050.76,5050.76,5050.76,5050.76,0],["2015-08-20",5050.76,5050.76,5050.76,5050.76,0],["2015-08-21",5050.76,5050.76,5050.76,5050.76,0],["2015-08-24",5050.76,5050.76,5050.76,5050.76,500],["2015-08-25",4656.17,4656.17,4656.17,4656.17,100],["2015-08-26",5340.12,5340.12,5340.12,5340.12,200],["2015-08-27",6129.3,6129.3,6129.3,6129.3,100],["2015-08-28",7023.71,7023.71,5261.21,7023.71,2700],["2015-08-31",7313.08,7313.08,5445.35,7313.08,4200],["2015-09-01",7576.14,7576.14,5708.41,7576.14,7000],["2015-09-03",5787.33,7733.97,5787.33,6339.75,6910],["2015-09-04",5866.24,7891.81,5839.94,6050.39,2400],["2015-09-07",5787.33,5787.33,5787.33,5787.33,800],["2015-09-08",5129.68,6655.42,5129.68,6655.42,2500],["2015-09-09",5261.21,5261.21,5261.21,5261.21,0],["2015-09-10",5261.21,5261.21,5261.21,5261.21,0],["2015-09-11",5261.21,5261.21,5261.21,5261.21,0],["2015-09-14",5261.21,5261.21,5261.21,5261.21,1],["2015-09-15",5261.21,5261.21,5261.21,5261.21,0],["2015-09-16",6050.39,6050.39,4866.61,4866.61,500],["2015-09-17",5866.24,5866.24,5129.68,5129.68,600],["2015-09-18",6050.39,6050.39,5155.98,5155.98,600],["2015-09-21",5313.82,5313.82,5313.82,5313.82,1],["2015-09-22",5313.82,5313.82,5313.82,5313.82,0],["2015-09-23",5313.82,5313.82,5313.82,5313.82,0],["2015-09-24",5313.82,5313.82,5313.82,5313.82,0],["2015-09-25",6103.0,6103.0,6103.0,6103.0,400],["2015-09-28",5550.57,5550.57,5550.57,5550.57,200],["2015-09-29",5550.57,5550.57,5550.57,5550.57,0],["2015-09-30",5550.57,5550.57,5550.57,5550.57,0],["2015-10-01",5550.57,5550.57,5550.57,5550.57,0],["2015-10-02",5550.57,5550.57,5550.57,5550.57,0],["2015-10-05",5550.57,5550.57,5550.57,5550.57,0],["2015-10-06",5550.57,5550.57,5550.57,5550.57,0],["2015-10-07",5550.57,5550.57,5550.57,5550.57,0],["2015-10-08",6366.06,6366.06,6366.06,6366.06,100],["2015-10-09",6366.06,6366.06,6366.06,6366.06,0],["2015-10-12",6366.06,6366.06,6366.06,6366.06,0],["2015-10-13",5524.27,5524.27,5524.27,5524.27,100],["2015-10-14",5287.51,5287.51,5287.51,5287.51,1700],["2015-10-15",5287.51,5287.51,5287.51,5287.51,0],["2015-10-16",5287.51,5287.51,5287.51,5287.51,0],["2015-10-19",5287.51,5287.51,5287.51,5287.51,0],["2015-10-20",5313.82,5313.82,5313.82,5313.82,1700],["2015-10-21",5313.82,5313.82,5313.82,5313.82,0],["2015-10-22",6103.0,6103.0,6103.0,6103.0,100],["2015-10-23",6997.4,6997.4,5813.63,5813.63,1900],["2015-10-26",6444.98,6444.98,6444.98,6444.98,0],["2015-10-27",5524.27,7391.99,5524.27,7391.99,2200],["2015-10-28",6208.22,7602.44,6208.22,7602.44,7400],["2015-10-29",6313.45,8312.7,6313.45,8312.7,300],["2015-10-30",6024.08,6024.08,6024.08,6024.08,200],["2015-11-02",6918.48,6918.48,6918.48,6918.48,200],["2015-11-03",6918.48,6918.48,6918.48,6918.48,0],["2015-11-04",6918.48,6918.48,6918.48,6918.48,0],["2015-11-05",7944.42,7944.42,7944.42,7944.42,100],["2015-11-06",7944.42,7944.42,7944.42,7944.42,0],["2015-11-09",9128.19,9128.19,9128.19,9128.19,100],["2015-11-10",9996.29,9996.29,9996.29,9996.29,100],["2015-11-11",9996.29,9996.29,9996.29,9996.29,0],["2015-11-12",9207.11,9996.29,9207.11,9996.29,5000],["2015-11-13",9680.62,9996.29,9680.62,9996.29,16500],["2015-11-16",9996.29,10233.04,9996.29,10233.04,8000],["2015-11-17",10259.35,10469.8,9996.29,10469.8,9300],["2015-11-18",10496.1,10496.1,9996.29,9996.29,14900],["2015-11-19",9470.17,9470.17,9470.17,9470.17,3700],["2015-11-20",8575.76,8575.76,8575.76,8575.76,100],["2015-11-23",7418.3,7418.3,7418.3,7418.3,100],["2015-11-24",7418.3,7418.3,7418.3,7418.3,0],["2015-11-25",8523.15,8523.15,8523.15,8523.15,1000],["2015-11-26",8523.15,8523.15,8523.15,8523.15,0],["2015-11-27",8970.35,8970.35,8970.35,8970.35,100],["2015-11-30",9075.58,9785.84,9075.58,9785.84,1500],["2015-12-01",9470.17,9470.17,9470.17,9470.17,1000],["2015-12-02",9601.7,10469.8,8549.46,10259.35,13400],["2015-12-03",10311.96,10469.8,10127.82,10127.82,13800],["2015-12-04",10390.88,10785.47,10259.35,10285.66,12200],["2015-12-07",10522.41,10522.41,10259.35,10522.41,6400],["2015-12-08",10522.41,10522.41,10522.41,10522.41,1000],["2015-12-09",10522.41,10522.41,10522.41,10522.41,0],["2015-12-10",10522.41,10785.47,10522.41,10785.47,3900],["2015-12-11",10785.47,11048.53,10259.35,10259.35,9000],["2015-12-14",10259.35,11311.59,10259.35,10417.19,10000],["2015-12-15",11048.53,11048.53,10417.19,10417.19,10400],["2015-12-16",10390.88,11048.53,10390.88,10522.41,13400],["2015-12-17",11048.53,11443.12,10469.8,10522.41,25600],["2015-12-18",10522.41,10522.41,10522.41,10522.41,3700],["2015-12-21",8944.05,8944.05,8944.05,8944.05,100],["2015-12-22",7628.75,10285.66,7628.75,7918.11,1100],["2015-12-23",7365.69,9312.33,7365.69,9312.33,200],["2015-12-24",8339.01,8339.01,8339.01,8339.01,0],["2015-12-25",8339.01,8339.01,8339.01,8339.01,0],["2015-12-28",9075.58,9075.58,9075.58,9075.58,300],["2015-12-29",9496.48,9496.48,9496.48,9496.48,1000],["2015-12-30",9601.7,9601.7,9601.7,9601.7,1000],["2015-12-31",9759.54,9759.54,9759.54,9759.54,500],["2016-01-04",9759.54,9759.54,9759.54,9759.54,0],["2016-01-05",9996.29,10522.41,9996.29,10522.41,3000],["2016-01-06",10522.41,10522.41,10522.41,10522.41,500],["2016-01-07",10522.41,10522.41,10522.41,10522.41,0],["2016-01-08",10785.47,10785.47,9996.29,9996.29,17000],["2016-01-11",9996.29,12048.16,9996.29,12048.16,18700],["2016-01-12",11048.53,11443.12,11048.53,11443.12,9000],["2016-01-13",11364.2,12363.83,10259.35,12363.83,42900],["2016-01-14",10285.66,10785.47,10259.35,10785.47,6600],["2016-01-15",11574.65,11864.02,10390.88,11864.02,19300],["2016-01-18",10969.61,12495.36,10943.31,10969.61,13100],["2016-01-19",11706.18,12495.36,10680.25,11890.32,26000],["2016-01-20",11048.53,12626.89,10522.41,10838.08,21800],["2016-01-21",10653.94,12495.36,10522.41,10811.78,10500],["2016-01-22",12495.36,12758.42,10548.72,10838.08,46100],["2016-01-25",12232.3,12889.95,10785.47,11732.49,20600],["2016-01-26",13021.48,13021.48,10785.47,12626.89,10500],["2016-01-27",12758.42,12837.34,11048.53,11337.9,22500],["2016-01-28",11180.06,13915.89,11180.06,11600.96,28398],["2016-01-29",12100.77,12968.87,12100.77,12100.77,2200],["2016-02-01",11574.65,13810.66,11574.65,11574.65,14600],["2016-02-02",11311.59,13810.66,11311.59,11600.96,14000],["2016-02-03",12968.87,13442.38,12968.87,13442.38,6282],["2016-02-04",13153.01,13153.01,13153.01,13153.01,0],["2016-02-05",14205.25,14205.25,14205.25,14205.25,100],["2016-02-15",14205.25,14205.25,14205.25,14205.25,0],["2016-02-16",12363.83,12363.83,12363.83,12363.83,100],["2016-02-17",11048.53,11048.53,11048.53,11048.53,100],["2016-02-18",11048.53,11048.53,11048.53,11048.53,20],["2016-02-19",12495.36,12495.36,12495.36,12495.36,100],["2016-02-22",12495.36,12495.36,12495.36,12495.36,0],["2016-02-23",11311.59,11311.59,11311.59,11311.59,100],["2016-02-24",10943.31,10943.31,10943.31,10943.31,1100],["2016-02-25",10943.31,10943.31,10943.31,10943.31,0],["2016-02-26",12469.06,12469.06,12469.06,12469.06,100],["2016-02-29",12469.06,12469.06,12469.06,12469.06,0],["2016-03-01",10811.78,10811.78,10601.33,10601.33,4200],["2016-03-02",11995.55,11995.55,11995.55,11995.55,100],["2016-03-03",10785.47,10785.47,10259.35,10259.35,2800],["2016-03-04",10732.86,10732.86,10732.86,10732.86,0],["2016-03-07",10732.86,10732.86,10732.86,10732.86,11],["2016-03-08",10811.78,11916.63,10785.47,11916.63,4800],["2016-03-09",12889.95,12968.87,12889.95,12968.87,5500],["2016-03-10",12889.95,12889.95,12889.95,12889.95,0],["2016-03-11",12863.65,14205.25,12863.65,14205.25,35100],["2016-03-14",13600.22,13600.22,13600.22,13600.22,0],["2016-03-15",14205.25,14205.25,14178.95,14178.95,20000],["2016-03-16",14073.72,15389.03,14073.72,15389.03,8983],["2016-03-17",14468.31,14468.31,14468.31,14468.31,0],["2016-03-18",12889.95,12889.95,12889.95,12889.95,681],["2016-03-21",12363.83,12363.83,12363.83,12363.83,200],["2016-03-22",11443.12,14205.25,11443.12,14205.25,5000],["2016-03-23",12127.08,14468.31,12048.16,14468.31,4900],["2016-03-24",12100.77,14468.31,12100.77,14468.31,7900],["2016-03-25",12100.77,13153.01,12100.77,13153.01,300],["2016-03-28",13915.89,14731.37,13915.89,14731.37,9800],["2016-03-29",12626.89,12626.89,12626.89,12626.89,200],["2016-03-30",13942.19,14520.93,13942.19,14520.93,8600],["2016-03-31",12626.89,12626.89,12626.89,12626.89,100],["2016-04-01",14520.93,14520.93,14468.31,14468.31,10800],["2016-04-04",12521.67,12521.67,12521.67,12521.67,100],["2016-04-05",12521.67,12521.67,12521.67,12521.67,0],["2016-04-06",14389.4,14389.4,14389.4,14389.4,3200],["2016-04-07",13942.19,15652.09,13942.19,15652.09,6067],["2016-04-08",14652.46,14652.46,14652.46,14652.46,0],["2016-04-11",15652.09,15652.09,13942.19,15652.09,9239],["2016-04-12",12889.95,12889.95,12889.95,12889.95,161],["2016-04-13",12889.95,12889.95,12889.95,12889.95,100],["2016-04-14",14547.23,14547.23,14547.23,14547.23,100],["2016-04-15",14547.23,15599.47,14547.23,15599.47,3600],["2016-04-19",13810.66,13810.66,13810.66,13810.66,100],["2016-04-20",13021.48,15125.97,13021.48,15125.97,9000],["2016-04-21",13994.81,13994.81,13994.81,13994.81,1500],["2016-04-22",14994.43,15257.5,14994.43,15257.5,7700],["2016-04-25",16046.68,16046.68,13547.6,15731.0,6600],["2016-04-26",15783.62,15783.62,13810.66,13968.5,13727],["2016-04-27",14494.62,14494.62,14494.62,14494.62,5],["2016-04-28",14336.78,14336.78,14336.78,14336.78,1100],["2016-04-29",15731.0,15731.0,15731.0,15731.0,100],["2016-05-04",13547.6,15757.31,13416.07,15757.31,8400],["2016-05-05",15336.41,15336.41,15336.41,15336.41,100],["2016-05-06",15336.41,15336.41,15336.41,15336.41,0],["2016-05-09",13968.5,15389.03,13968.5,14100.03,17000],["2016-05-10",14862.9,14862.9,14862.9,14862.9,0],["2016-05-11",14862.9,14862.9,14862.9,14862.9,0],["2016-05-12",13600.22,15757.31,13547.6,14073.72,13300],["2016-05-13",14336.78,14336.78,14336.78,14336.78,0],["2016-05-16",14336.78,14336.78,14336.78,14336.78,0],["2016-05-17",13705.44,15731.0,13705.44,14073.72,5841],["2016-05-18",16020.37,16020.37,14152.64,14152.64,9100],["2016-05-19",13810.66,13810.66,13810.66,13810.66,4000],["2016-05-20",13731.75,14100.03,13731.75,14100.03,2400],["2016-05-23",14126.34,14126.34,14126.34,14126.34,100],["2016-05-24",13705.44,15757.31,13679.13,15520.56,8200],["2016-05-25",14520.93,14520.93,14520.93,14520.93,0],["2016-05-26",14968.13,14968.13,14968.13,14968.13,100],["2016-05-27",16309.74,16835.86,16309.74,16835.86,2400],["2016-05-30",14231.56,16835.86,14231.56,16572.8,20041],["2016-05-31",15599.47,15599.47,15599.47,15599.47,0],["2016-06-01",15599.47,15599.47,15599.47,15599.47,0],["2016-06-02",15599.47,15599.47,15599.47,15599.47,0],["2016-06-03",13705.44,16309.74,13705.44,16309.74,5900],["2016-06-06",15231.19,15231.19,15231.19,15231.19,19469],["2016-06-07",15652.09,15783.62,14100.03,14126.34,3600],["2016-06-08",13968.5,15757.31,13968.5,15520.56,6600],["2016-06-09",15652.09,15652.09,15652.09,15652.09,200],["2016-06-10",15125.97,16572.8,15125.97,16546.49,3100],["2016-06-13",16414.96,16441.27,16230.82,16441.27,47970],["2016-06-14",16349.54,16349.54,16349.54,16349.54,2500],["2016-06-15",16349.54,16349.54,16349.54,16349.54,0],["2016-06-16",14863.22,14863.22,14863.22,14863.22,100],["2016-06-17",13846.26,14041.83,13846.26,14041.83,2600],["2016-06-20",13963.6,13963.6,13963.6,13963.6,0],["2016-06-21",12711.96,12711.96,12711.96,12711.96,100],["2016-06-22",12711.96,12711.96,12711.96,12711.96,0],["2016-06-23",12711.96,12711.96,12711.96,12711.96,6390],["2016-06-24",12711.96,12711.96,12711.96,12711.96,0],["2016-06-27",10951.85,13728.92,10951.85,13728.92,200],["2016-06-28",11538.55,11538.55,11538.55,11538.55,100],["2016-06-29",13259.56,13259.56,13259.56,13259.56,1000],["2016-06-30",14080.94,14080.94,14080.94,14080.94,100],["2016-07-01",14080.94,14080.94,14080.94,14080.94,0],["2016-07-04",16114.86,16114.86,16114.86,16114.86,1100],["2016-07-05",16114.86,16114.86,16114.86,16114.86,0],["2016-07-06",16114.86,16114.86,16114.86,16114.86,0],["2016-07-07",16114.86,16114.86,16114.86,16114.86,0],["2016-07-08",16114.86,16114.86,16114.86,16114.86,0],["2016-07-11",17014.47,17014.47,17014.47,17014.47,2000],["2016-07-12",17014.47,17014.47,17014.47,17014.47,0],["2016-07-13",19556.87,19556.87,19556.87,19556.87,100],["2016-07-14",19556.87,19556.87,19556.87,19556.87,0],["2016-07-15",19556.87,19556.87,19556.87,19556.87,0],["2016-07-18",19556.87,19556.87,19556.87,19556.87,0],["2016-07-19",19556.87,19556.87,19556.87,19556.87,0],["2016-07-20",19556.87,19556.87,19556.87,19556.87,0],["2016-07-21",19556.87,19556.87,19556.87,19556.87,0],["2016-07-22",19556.87,19556.87,19556.87,19556.87,0],["2016-07-25",19556.87,19556.87,19556.87,19556.87,0],["2016-07-26",16623.34,16623.34,16623.34,16623.34,100],["2016-07-27",16623.34,16623.34,16623.34,16623.34,400],["2016-07-28",16623.34,16623.34,16623.34,16623.34,0],["2016-07-29",14276.51,14276.51,14276.51,14276.51,100],["2016-08-01",14276.51,14276.51,14276.51,14276.51,0],["2016-08-02",14276.51,14276.51,14276.51,14276.51,0],["2016-08-03",14276.51,14276.51,14276.51,14276.51,0],["2016-08-04",14276.51,14276.51,14276.51,14276.51,0],["2016-08-05",14276.51,14276.51,14276.51,14276.51,0],["2016-08-08",14276.51,14276.51,14276.51,14276.51,0],["2016-08-09",16388.65,16388.65,16388.65,16388.65,100],["2016-08-10",16388.65,16388.65,16388.65,16388.65,0],["2016-08-11",16427.77,16427.77,16427.77,16427.77,100],["2016-08-12",16427.77,16427.77,16427.77,16427.77,0],["2016-08-15",16427.77,16427.77,16427.77,16427.77,0],["2016-08-16",16427.77,16427.77,16427.77,16427.77,0],["2016-08-17",16427.77,16427.77,16427.77,16427.77,0],["2016-08-18",16427.77,16427.77,16427.77,16427.77,10],["2016-08-19",14002.72,14002.72,14002.72,14002.72,100],["2016-08-22",14002.72,14002.72,14002.72,14002.72,0],["2016-08-23",16075.74,16075.74,16075.74,16075.74,200],["2016-08-24",16075.74,16075.74,16075.74,16075.74,100],["2016-08-25",16075.74,16075.74,16075.74,16075.74,0],["2016-08-26",16075.74,16075.74,16075.74,16075.74,0],["2016-08-29",16075.74,16075.74,16075.74,16075.74,0],["2016-08-30",16075.74,16075.74,16075.74,16075.74,0],["2016-08-31",16075.74,16075.74,16075.74,16075.74,0],["2016-09-01",16075.74,16075.74,16075.74,16075.74,0],["2016-09-05",16075.74,16075.74,16075.74,16075.74,0],["2016-09-06",16075.74,16075.74,16075.74,16075.74,0],["2016-09-07",16075.74,16075.74,16075.74,16075.74,0],["2016-09-08",16075.74,16075.74,16075.74,16075.74,0],["2016-09-09",16075.74,16075.74,16075.74,16075.74,0],["2016-09-12",16075.74,16075.74,16075.74,16075.74,0],["2016-09-13",16075.74,16075.74,16075.74,16075.74,0],["2016-09-14",16075.74,16075.74,16075.74,16075.74,0],["2016-09-15",16075.74,16075.74,16075.74,16075.74,900],["2016-09-16",16075.74,16075.74,16075.74,16075.74,1000],["2016-09-19",16075.74,16075.74,16075.74,16075.74,0],["2016-09-20",16310.43,16310.43,13807.15,13807.15,345],["2016-09-21",14628.54,14628.54,14628.54,14628.54,0],["2016-09-22",16818.91,16818.91,16818.91,16818.91,100],["2016-09-23",16818.91,16818.91,16818.91,16818.91,0],["2016-09-26",16818.91,16818.91,16818.91,16818.91,0],["2016-09-27",16818.91,16818.91,16818.91,16818.91,2080],["2016-09-28",14315.63,14315.63,14315.63,14315.63,141],["2016-09-29",14315.63,14315.63,14315.63,14315.63,10],["2016-09-30",14354.74,16427.77,14354.74,16427.77,1600],["2016-10-03",16310.43,16310.43,16310.43,16310.43,3300],["2016-10-04",16310.43,16584.22,16310.43,16584.22,2000],["2016-10-05",16310.43,16310.43,16310.43,16310.43,3400],["2016-10-06",17014.47,18735.48,17014.47,18735.48,200],["2016-10-07",20534.71,20534.71,20534.71,20534.71,100],["2016-10-10",23585.58,23585.58,23585.58,23585.58,100],["2016-10-11",23585.58,23585.58,23585.58,23585.58,0],["2016-10-12",23585.58,23585.58,23585.58,23585.58,0],["2016-10-13",23585.58,23585.58,23585.58,23585.58,0],["2016-10-14",23585.58,23585.58,23585.58,23585.58,0],["2016-10-17",21512.55,21512.55,21512.55,21512.55,100],["2016-10-18",18305.23,18305.23,18305.23,18305.23,1000],["2016-10-19",16427.77,16427.77,16310.43,16310.43,1200],["2016-10-20",16427.77,16427.77,16427.77,16427.77,100],["2016-10-21",16349.54,16427.77,16349.54,16427.77,8500],["2016-10-24",16349.54,16349.54,16349.54,16349.54,200],["2016-10-25",14002.72,14002.72,14002.72,14002.72,100],["2016-10-26",16075.74,16075.74,16075.74,16075.74,500],["2016-10-27",16427.77,16427.77,16427.77,16427.77,600],["2016-10-28",16427.77,16427.77,16427.77,16427.77,0],["2016-10-31",16427.77,16427.77,16427.77,16427.77,0],["2016-11-01",18383.45,18891.93,18383.45,18891.93,5000],["2016-11-02",18813.71,18813.71,18813.71,18813.71,0],["2016-11-03",16466.88,16466.88,16427.77,16427.77,300],["2016-11-04",16506.0,16506.0,16506.0,16506.0,500],["2016-11-07",16506.0,16506.0,16506.0,16506.0,0],["2016-11-08",16506.0,16506.0,16506.0,16506.0,0],["2016-11-09",16506.0,16506.0,16506.0,16506.0,0],["2016-11-10",16506.0,16506.0,16506.0,16506.0,0],["2016-11-11",18891.93,18891.93,18891.93,18891.93,100],["2016-11-14",21121.42,21121.42,21121.42,21121.42,145],["2016-11-15",19948.0,19948.0,19948.0,19948.0,135],["2016-11-16",17405.61,19517.75,17405.61,19517.75,1200],["2016-11-17",18070.54,18070.54,18070.54,18070.54,0],["2016-11-18",16623.34,16623.34,16623.34,16623.34,400],["2016-11-21",19087.5,19087.5,19087.5,19087.5,700],["2016-11-22",16818.91,18187.89,16818.91,18187.89,3100],["2016-11-23",18148.77,18148.77,18148.77,18148.77,0],["2016-11-24",18148.77,18148.77,18148.77,18148.77,0],["2016-11-25",18148.77,18148.77,18148.77,18148.77,0],["2016-11-28",18148.77,18148.77,18148.77,18148.77,0],["2016-11-29",18148.77,18148.77,18148.77,18148.77,0],["2016-11-30",18148.77,18148.77,18148.77,18148.77,0],["2016-12-01",16818.91,16858.02,16818.91,16858.02,2900],["2016-12-02",16858.02,16858.02,16858.02,16858.02,0],["2016-12-05",14354.74,18579.02,14354.74,18579.02,200],["2016-12-06",18931.05,18931.05,18931.05,18931.05,1000],["2016-12-07",16936.25,17014.47,16936.25,17014.47,2100],["2016-12-08",16936.25,16936.25,16936.25,16936.25,63971],["2016-12-09",16936.25,16936.25,16936.25,16936.25,0],["2016-12-12",17210.04,17210.04,17210.04,17210.04,1000],["2016-12-13",17210.04,17210.04,17210.04,17210.04,0],["2016-12-14",17210.04,17210.04,17210.04,17210.04,0],["2016-12-15",17210.04,17210.04,17210.04,17210.04,0],["2016-12-16",17210.04,17210.04,17210.04,17210.04,0],["2016-12-19",17210.04,17210.04,17210.04,17210.04,0],["2016-12-20",17210.04,17210.04,17210.04,17210.04,0],["2016-12-21",17210.04,17210.04,17210.04,17210.04,0],["2016-12-22",17405.61,17405.61,17405.61,17405.61,200],["2016-12-23",17405.61,17405.61,17405.61,17405.61,0],["2016-12-26",17405.61,17405.61,17405.61,17405.61,0],["2016-12-27",17405.61,17405.61,17405.61,17405.61,0],["2016-12-28",17405.61,17405.61,17405.61,17405.61,0],["2016-12-29",17796.75,17796.75,17796.75,17796.75,300],["2016-12-30",15176.13,15176.13,15176.13,15176.13,100],["2017-01-03",15176.13,15176.13,15176.13,15176.13,0],["2017-01-04",17444.73,17444.73,17444.73,17444.73,2500],["2017-01-05",17444.73,17444.73,17444.73,17444.73,0],["2017-01-06",17444.73,17444.73,17444.73,17444.73,0],["2017-01-09",17992.32,18774.59,17992.32,17992.32,26010],["2017-01-10",18266.11,18266.11,18266.11,18266.11,0],["2017-01-11",16818.91,16818.91,16818.91,16818.91,100],["2017-01-12",18774.59,19165.73,18774.59,19165.73,23700],["2017-01-13",18813.71,18813.71,18813.71,18813.71,0],["2017-01-16",18813.71,18813.71,18813.71,18813.71,0],["2017-01-17",18813.71,18813.71,18813.71,18813.71,0],["2017-01-18",18813.71,18813.71,18813.71,18813.71,0],["2017-01-19",16466.88,16466.88,16466.88,16466.88,100],["2017-01-20",16466.88,16466.88,16466.88,16466.88,8872],["2017-01-23",14120.06,14120.06,14120.06,14120.06,5100],["2017-01-24",14120.06,14120.06,14120.06,14120.06,0],["2017-01-25",14120.06,14120.06,14120.06,14120.06,0],["2017-02-02",16232.2,16232.2,16232.2,16232.2,100],["2017-02-03",16232.2,16232.2,16232.2,16232.2,0],["2017-02-06",16232.2,16232.2,16232.2,16232.2,0],["2017-02-07",16232.2,16232.2,16232.2,16232.2,0],["2017-02-08",16232.2,16232.2,16232.2,16232.2,0],["2017-02-09",16232.2,16232.2,16232.2,16232.2,0],["2017-02-10",16232.2,16232.2,16232.2,16232.2,0],["2017-02-13",16232.2,16232.2,16232.2,16232.2,0],["2017-02-14",18344.34,18344.34,18344.34,18344.34,100],["2017-02-15",18344.34,18344.34,18344.34,18344.34,0],["2017-02-16",18344.34,18344.34,18344.34,18344.34,0],["2017-02-17",18344.34,18344.34,18344.34,18344.34,0],["2017-02-20",18344.34,18344.34,18344.34,18344.34,0],["2017-02-21",18344.34,18344.34,18344.34,18344.34,0],["2017-02-22",18187.89,18187.89,17992.32,17992.32,1000],["2017-02-23",17992.32,18187.89,17640.29,17640.29,3300],["2017-02-24",17640.29,18187.89,17640.29,18187.89,5500],["2017-02-27",18970.16,19322.18,18970.16,19322.18,2800],["2017-02-28",18031.43,19361.3,18031.43,19361.3,2800],["2017-03-01",19283.07,19283.07,19283.07,19283.07,0],["2017-03-02",19361.3,19361.3,19322.18,19361.3,4221],["2017-03-03",19322.18,19322.18,19322.18,19322.18,1700],["2017-03-06",19204.84,19204.84,19204.84,19204.84,1300],["2017-03-07",18383.45,19556.87,18344.34,19556.87,8800],["2017-03-08",18579.02,19556.87,18579.02,19556.87,7800],["2017-03-09",19948.0,19948.0,19948.0,19948.0,100],["2017-03-10",20339.14,20730.28,20339.14,20378.26,2900],["2017-03-13",21121.42,21121.42,20925.85,21004.07,1200],["2017-03-14",21121.42,21903.69,21121.42,21903.69,8100],["2017-03-15",24876.33,24876.33,24876.33,24876.33,18100],["2017-03-16",24837.22,24837.22,23468.24,24485.2,2300],["2017-03-17",21903.69,21903.69,21903.69,21903.69,17578],["2017-03-20",21903.69,21903.69,21903.69,21903.69,0],["2017-03-21",21903.69,21903.69,21903.69,21903.69,0],["2017-03-22",21903.69,21903.69,21903.69,21903.69,54],["2017-03-23",21708.12,21708.12,21708.12,21708.12,100],["2017-03-24",20026.23,20026.23,20026.23,20026.23,7786],["2017-03-27",20730.28,20730.28,20730.28,20730.28,4786],["2017-03-28",20730.28,20730.28,20730.28,20730.28,66],["2017-03-29",19752.44,19752.44,19752.44,19752.44,100],["2017-03-30",17601.18,19556.87,17601.18,19556.87,1000],["2017-03-31",18383.45,18774.59,18383.45,18774.59,200],["2017-04-03",19556.87,20339.14,19556.87,20339.14,9600],["2017-04-04",19830.66,19830.66,19830.66,19830.66,0],["2017-04-05",19830.66,19830.66,19830.66,19830.66,11530],["2017-04-07",18187.89,18187.89,18187.89,18187.89,100],["2017-04-10",16858.02,16858.02,16858.02,16858.02,200],["2017-04-11",18383.45,19361.3,18383.45,19361.3,300],["2017-04-12",18696.36,18696.36,18696.36,18696.36,0],["2017-04-13",18383.45,18774.59,18383.45,18774.59,300],["2017-04-14",18500.8,18500.8,17796.75,17796.75,10261],["2017-04-17",17835.86,17835.86,17835.86,17835.86,0],["2017-04-18",17835.86,17835.86,17835.86,17835.86,0],["2017-04-19",19556.87,19556.87,19556.87,19556.87,4891],["2017-04-20",19556.87,19556.87,19556.87,19556.87,0],["2017-04-21",19556.87,19556.87,19556.87,19556.87,0],["2017-04-24",19556.87,19556.87,19556.87,19556.87,0],["2017-04-25",19556.87,19556.87,19556.87,19556.87,1000],["2017-04-26",19556.87,19556.87,19556.87,19556.87,0],["2017-04-27",19556.87,19556.87,19556.87,19556.87,0],["2017-04-28",19556.87,19556.87,19556.87,19556.87,0],["2017-05-03",19556.87,19556.87,19556.87,19556.87,0],["2017-05-04",18774.59,19948.0,18774.59,19948.0,1700],["2017-05-05",19165.73,19165.73,19165.73,19165.73,900],["2017-05-08",19165.73,19165.73,19165.73,19165.73,0],["2017-05-09",19165.73,19165.73,19165.73,19165.73,0],["2017-05-10",19165.73,19165.73,19165.73,19165.73,17107],["2017-05-11",19165.73,19165.73,19165.73,19165.73,0],["2017-05-12",19165.73,19165.73,19165.73,19165.73,4017],["2017-05-15",19165.73,19165.73,19165.73,19165.73,5],["2017-05-16",19165.73,19165.73,19165.73,19165.73,0],["2017-05-17",19165.73,19165.73,19165.73,19165.73,0],["2017-05-18",19165.73,19165.73,19165.73,19165.73,0],["2017-05-19",16427.77,20143.57,16427.77,20143.57,1400],["2017-05-22",19674.21,19674.21,19674.21,19674.21,0],["2017-05-23",20339.14,21121.42,20339.14,21121.42,400],["2017-05-24",20847.62,20847.62,20847.62,20847.62,0],["2017-05-25",20847.62,20847.62,20847.62,20847.62,0],["2017-05-26",20847.62,20847.62,20847.62,20847.62,0],["2017-05-29",20847.62,20847.62,20847.62,20847.62,0],["2017-05-30",20847.62,20847.62,20847.62,20847.62,0],["2017-05-31",20847.62,20847.62,20847.62,20847.62,26298],["2017-06-01",20847.62,20847.62,20847.62,20847.62,0],["2017-06-02",20847.62,20847.62,20847.62,20847.62,0],["2017-06-05",21121.42,21121.42,21121.42,21121.42,100],["2017-06-06",21316.98,21316.98,21316.98,21316.98,3652],["2017-06-07",21316.98,21316.98,21316.98,21316.98,0],["2017-06-08",21316.98,21316.98,21316.98,21316.98,0],["2017-06-09",21316.98,21316.98,21316.98,21316.98,0],["2017-06-12",20925.85,20925.85,20925.85,20925.85,300],["2017-06-13",20925.85,20925.85,20925.85,20925.85,0],["2017-06-14",21512.55,21903.69,21121.42,21121.42,1702],["2017-06-15",21277.87,21277.87,21277.87,21277.87,0],["2017-06-16",20730.28,20730.28,20730.28,20730.28,2000],["2017-06-19",20730.28,20730.28,20730.28,20730.28,1000],["2017-06-20",21512.55,21512.55,21512.55,21512.55,1200],["2017-06-21",21512.55,21512.55,21512.55,21512.55,20000],["2017-06-22",21512.55,21512.55,21512.55,21512.55,27570],["2017-06-23",21121.42,21121.42,21121.42,21121.42,300],["2017-06-26",21512.55,21629.89,21512.55,21629.89,1200],["2017-06-27",21551.67,21551.67,21512.55,21512.55,6000],["2017-06-28",21590.78,21629.89,21590.78,21629.89,12353],["2017-06-29",21629.89,23077.1,21629.89,23077.1,500],["2017-06-30",22568.62,22568.62,22568.62,22568.62,0],["2017-07-03",22568.62,22568.62,22568.62,22568.62,0],["2017-07-04",22568.62,22568.62,22568.62,22568.62,0],["2017-07-05",24250.51,24250.51,24250.51,24250.51,200],["2017-07-06",24250.51,24250.51,24250.51,24250.51,0],["2017-07-07",23859.38,23859.38,23468.24,23468.24,5873],["2017-07-10",23702.92,23702.92,23702.92,23702.92,9672],["2017-07-11",22685.97,22685.97,22685.97,22685.97,300],["2017-07-12",22685.97,22685.97,22685.97,22685.97,5100],["2017-07-13",19283.07,22685.97,19283.07,21512.55,4000],["2017-07-14",21238.76,21238.76,21238.76,21238.76,18220],["2017-07-17",21512.55,21512.55,21512.55,21512.55,100],["2017-07-18",20378.26,20378.26,20378.26,20378.26,500],["2017-07-19",21121.42,21121.42,21121.42,21121.42,200],["2017-07-20",18774.59,21903.69,18774.59,18970.16,2642],["2017-07-21",18187.89,18187.89,18187.89,18187.89,2802],["2017-07-24",20886.73,20886.73,20886.73,20886.73,5600],["2017-07-25",24007.74,24007.74,19246.2,19246.2,1300],["2017-07-26",20326.55,20326.55,20326.55,20326.55,5000],["2017-07-27",23207.48,23207.48,23207.48,23207.48,300],["2017-07-28",23207.48,23207.48,23207.48,23207.48,2000],["2017-07-31",22007.09,22807.35,22007.09,22807.35,21809],["2017-08-01",20806.71,20806.71,20806.71,20806.71,19690],["2017-08-02",18806.06,18806.06,18806.06,18806.06,12425],["2017-08-03",20006.45,21606.97,18806.06,18806.06,19294],["2017-08-04",19206.19,19206.19,19206.19,19206.19,100],["2017-08-07",22087.12,22087.12,22087.12,22087.12,19723],["2017-08-08",22127.13,22127.13,22007.09,22127.13,11000],["2017-08-09",22087.12,22087.12,22087.12,22087.12,8170],["2017-08-10",22087.12,22087.12,22087.12,22087.12,10804],["2017-08-11",22087.12,22087.12,22087.12,22087.12,0],["2017-08-14",22087.12,22087.12,22087.12,22087.12,26347],["2017-08-15",22087.12,22087.12,22087.12,22087.12,15090],["2017-08-16",22087.12,22087.12,22087.12,22087.12,16517],["2017-08-17",22087.12,22087.12,22087.12,22087.12,20179],["2017-08-18",22087.12,22087.12,22087.12,22087.12,23723],["2017-08-21",22087.12,22087.12,22087.12,22087.12,20436],["2017-08-22",20886.73,20886.73,20886.73,20886.73,100],["2017-08-23",20886.73,20886.73,20886.73,20886.73,29007],["2017-08-24",20086.48,23207.48,20086.48,23207.48,3466],["2017-08-25",21646.98,21646.98,21646.98,21646.98,2235],["2017-08-28",21646.98,21646.98,21646.98,21646.98,0],["2017-08-29",21606.97,21606.97,21606.97,21606.97,15605],["2017-08-30",21606.97,21606.97,21606.97,21606.97,7954],["2017-08-31",21606.97,21606.97,21606.97,21606.97,12355],["2017-09-01",22407.22,22847.37,22007.09,22807.35,50716],["2017-09-05",22807.35,22847.37,22807.35,22807.35,10400],["2017-09-06",22807.35,22807.35,22807.35,22807.35,9993],["2017-09-07",22967.4,23007.42,22807.35,22807.35,5919],["2017-09-08",22847.37,23047.43,22847.37,23007.42,8826],["2017-09-11",24007.74,26408.51,24007.74,26408.51,62002],["2017-09-12",26448.53,26608.58,26408.51,26408.51,21627],["2017-09-13",26408.51,26408.51,26008.38,26008.38,29534],["2017-09-14",26208.45,26408.51,26208.45,26408.51,27746],["2017-09-15",26608.58,26888.67,26288.48,26408.51,50607],["2017-09-18",26408.51,26608.58,26408.51,26608.58,31348],["2017-09-19",26448.53,26448.53,26408.51,26448.53,33632],["2017-09-20",26448.53,26488.54,26008.38,26448.53,129821],["2017-09-21",26408.51,26408.51,26368.5,26408.51,15835],["2017-09-22",30355.44,30355.44,22605.11,22605.11,7610],["2017-09-25",27987.28,28346.09,27987.28,27987.28,4225],["2017-09-26",28059.05,28059.05,27628.47,27628.47,1400],["2017-09-27",27700.23,27700.23,27700.23,27700.23,130210],["2017-09-28",27700.23,27700.23,27700.23,27700.23,0],["2017-09-29",27700.23,27700.23,27700.23,27700.23,6000],["2017-10-02",26910.85,26910.85,25834.42,26910.85,6100],["2017-10-03",25188.56,29996.63,25188.56,29996.63,15519],["2017-10-04",24829.74,25116.79,24829.74,25116.79,3000],["2017-10-05",25260.32,25260.32,25260.32,25260.32,0],["2017-10-06",25332.08,25834.42,25332.08,25834.42,860],["2017-10-09",26193.23,26552.04,26193.23,26552.04,370],["2017-10-10",26193.23,26193.23,26193.23,26193.23,200],["2017-10-11",25834.42,25834.42,25834.42,25834.42,1400],["2017-10-12",25834.42,25834.42,25834.42,25834.42,0],["2017-10-13",22605.11,22605.11,22605.11,22605.11,300],["2017-10-16",25906.18,25906.18,24399.17,25116.79,1000],["2017-10-17",26623.8,26623.8,26623.8,26623.8,1200],["2017-10-18",26623.8,26623.8,26623.8,26623.8,0],["2017-10-19",26623.8,26623.8,26623.8,26623.8,0],["2017-10-20",26623.8,26623.8,26623.8,26623.8,0],["2017-10-23",26623.8,26623.8,26623.8,26623.8,0],["2017-10-24",26623.8,26623.8,26623.8,26623.8,0],["2017-10-25",26623.8,26623.8,26623.8,26623.8,0],["2017-10-26",26623.8,26623.8,26623.8,26623.8,0],["2017-10-27",26623.8,26623.8,26623.8,26623.8,0],["2017-10-30",26623.8,26623.8,26623.8,26623.8,0],["2017-10-31",26552.04,26623.8,25116.79,26623.8,11111],["2017-11-01",25834.42,25834.42,25834.42,25834.42,300],["2017-11-02",25834.42,25834.42,25834.42,25834.42,0],["2017-11-03",25834.42,25834.42,25834.42,25834.42,4800],["2017-11-06",25116.79,25116.79,25116.79,25116.79,1235],["2017-11-07",25834.42,25834.42,25188.56,25834.42,19703],["2017-11-08",25906.18,25906.18,25403.84,25403.84,3754],["2017-11-09",25403.84,25475.6,25403.84,25475.6,12015],["2017-11-10",25116.79,25475.6,25116.79,25475.6,1650],["2017-11-13",25116.79,25475.6,25116.79,25332.08,18956],["2017-11-14",25116.79,25116.79,24757.98,25116.79,9300],["2017-11-15",26839.09,26839.09,26839.09,26839.09,4441],["2017-11-16",25116.79,25188.56,25116.79,25116.79,2500],["2017-11-17",25116.79,25475.6,25116.79,25475.6,120120],["2017-11-20",25475.6,25619.13,25475.6,25619.13,25900],["2017-11-21",25834.42,26193.23,25834.42,26193.23,2400],["2017-11-22",25834.42,26910.85,25834.42,26910.85,12595],["2017-11-23",26910.85,26910.85,26910.85,26910.85,25608],["2017-11-24",26839.09,26910.85,26552.04,26910.85,32700],["2017-11-27",26552.04,26552.04,26552.04,26552.04,4900],["2017-11-28",25834.42,26552.04,25834.42,26552.04,7900],["2017-11-29",22963.93,26839.09,22963.93,26839.09,3088],["2017-11-30",26552.04,26552.04,26552.04,26552.04,31900],["2017-12-01",26552.04,26552.04,26552.04,26552.04,8601],["2017-12-04",26552.04,26552.04,25834.42,26552.04,72977],["2017-12-05",26552.04,26552.04,26552.04,26552.04,20200],["2017-12-06",26552.04,26552.04,26552.04,26552.04,13000],["2017-12-07",26552.04,26552.04,26552.04,26552.04,19482],["2017-12-08",26552.04,26552.04,25834.42,25977.94,6859],["2017-12-11",26408.51,26408.51,26408.51,26408.51,0],["2017-12-12",26408.51,26910.85,26408.51,26910.85,10800],["2017-12-13",26193.23,26552.04,26193.23,26552.04,6300],["2017-12-14",26552.04,27269.66,26552.04,27269.66,68925],["2017-12-15",26982.61,27269.66,26982.61,27269.66,12890],["2017-12-18",27197.9,27269.66,27197.9,27197.9,16839],["2017-12-19",27197.9,28704.91,24470.93,28704.91,10905],["2017-12-20",23322.74,23322.74,23250.97,23250.97,250500],["2017-12-21",25332.08,26480.28,25332.08,26480.28,12551],["2017-12-22",25116.79,25116.79,23896.83,23896.83,8500],["2017-12-25",23968.6,23968.6,23968.6,23968.6,0],["2017-12-26",25475.6,25475.6,25475.6,25475.6,17748],["2017-12-27",25547.37,26910.85,23179.21,26910.85,44241],["2017-12-28",26552.04,27126.14,26264.99,27126.14,19100],["2017-12-29",25906.18,26264.99,25906.18,26193.23,30289],["2018-01-02",25547.37,26910.85,25547.37,26910.85,19300],["2018-01-03",23825.07,27269.66,23681.55,27269.66,11400],["2018-01-04",27628.47,27628.47,24614.46,27269.66,26427],["2018-01-05",25403.84,26910.85,25188.56,25188.56,7500],["2018-01-08",26910.85,26910.85,24757.98,26910.85,18200],["2018-01-09",27628.47,27628.47,26910.85,27628.47,43190],["2018-01-10",27556.71,27556.71,27556.71,27556.71,26007],["2018-01-11",27269.66,27269.66,26552.04,26552.04,40325],["2018-01-12",26552.04,26552.04,26552.04,26552.04,33],["2018-01-15",25475.6,26910.85,25116.79,25332.08,24761],["2018-01-16",25834.42,26982.61,25834.42,26552.04,36249],["2018-01-17",26552.04,27054.37,26552.04,27054.37,6000],["2018-01-18",26695.56,26695.56,26623.8,26623.8,438],["2018-01-19",26767.33,26982.61,26695.56,26695.56,9528],["2018-01-22",26839.09,26910.85,26839.09,26910.85,19901],["2018-01-23",26910.85,26982.61,26910.85,26982.61,8313],["2018-01-24",26910.85,26910.85,23035.69,26552.04,18199],["2018-01-25",24973.27,24973.27,24973.27,24973.27,15949],["2018-01-26",24973.27,24973.27,24973.27,24973.27,10306],["2018-01-29",26480.28,26552.04,26480.28,26552.04,10300],["2018-01-30",26552.04,26552.04,26552.04,26552.04,26567],["2018-01-31",26552.04,26552.04,26552.04,26552.04,6740],["2018-02-01",26552.04,26552.04,26552.04,26552.04,1100],["2018-02-02",26552.04,26552.04,26552.04,26552.04,8388],["2018-02-05",26910.85,27054.37,26910.85,26982.61,50600],["2018-02-06",26910.85,26910.85,26910.85,26910.85,41437],["2018-02-07",26910.85,26910.85,26910.85,26910.85,44900],["2018-02-08",26910.85,27197.9,26910.85,27126.14,149119],["2018-02-09",27269.66,27484.95,27126.14,27484.95,789500],["2018-02-12",27413.19,28704.91,26982.61,28704.91,158208],["2018-02-13",27915.52,29135.48,27126.14,29063.72,154900],["2018-02-21",27126.14,28848.43,27126.14,28848.43,26000],["2018-02-22",24183.88,27628.47,24183.88,27628.47,8750],["2018-02-23",23250.97,28633.14,23250.97,26910.85,62095],["2018-02-26",26552.04,28704.91,25906.18,27915.52,65800],["2018-02-27",27413.19,28561.38,26910.85,27556.71,27600],["2018-02-28",29063.72,29063.72,26264.99,27628.47,127230],["2018-03-01",26623.8,29063.72,26623.8,29063.72,80211],["2018-03-02",27700.23,29279.0,27556.71,29063.72,72726],["2018-03-05",27700.23,29781.34,27700.23,29781.34,105805],["2018-03-06",28130.81,30427.2,28059.05,29279.0,63100],["2018-03-07",29063.72,30427.2,25834.42,30283.68,91985],["2018-03-08",28704.91,30786.01,27341.42,30140.15,107526],["2018-03-09",29422.53,30929.54,28776.67,30570.73,93400],["2018-03-12",30140.15,31216.59,30140.15,30857.77,66156],["2018-03-13",30714.25,31001.3,30570.73,30786.01,73651],["2018-03-14",30857.77,30929.54,30642.49,30786.01,67198],["2018-03-15",30714.25,30857.77,30714.25,30786.01,39898],["2018-03-16",30570.73,30786.01,30140.15,30498.96,19210],["2018-03-19",29996.63,29996.63,26121.46,29422.53,72283],["2018-03-20",29422.53,31575.4,29422.53,30857.77,331359],["2018-03-21",30498.96,30929.54,29781.34,30786.01,196511],["2018-03-22",30068.39,31216.59,29924.86,31144.82,267961],["2018-03-23",30857.77,31718.92,30714.25,31575.4,123907],["2018-03-26",31647.16,31718.92,30929.54,30929.54,50409],["2018-03-27",31503.63,31718.92,30642.49,30857.77,76689],["2018-03-28",30857.77,31001.3,30786.01,30857.77,25533],["2018-03-29",31216.59,31575.4,30857.77,31575.4,147375],["2018-03-30",31216.59,34087.08,31216.59,33943.55,3381871],["2018-04-02",37172.85,37172.85,37172.85,37172.85,877987],["2018-04-03",42698.55,42698.55,42698.55,42698.55,761551],["2018-04-04",49085.39,49085.39,49085.39,49085.39,4335592],["2018-04-05",56405.14,56405.14,56405.14,56405.14,257409],["2018-04-06",64801.33,64801.33,64801.33,64801.33,656493],["2018-04-09",74489.23,74489.23,55113.42,55185.18,1158901],["2018-04-10",49013.63,62433.17,48726.58,50951.21,408287],["2018-04-11",44492.6,45281.99,42052.69,45281.99,285300],["2018-04-12",48726.58,48726.58,36168.18,48726.58,2188044],["2018-04-13",45927.85,45927.85,45927.85,45927.85,28142],["2018-04-16",52817.03,52817.03,39828.06,45784.33,82600],["2018-04-17",40904.49,46645.47,40832.73,44564.37,40470],["2018-04-18",40904.49,46645.47,40402.16,43774.98,47586],["2018-04-19",46573.71,46645.47,43200.88,44492.6,17600],["2018-04-20",42483.26,46143.14,42483.26,46143.14,1097542],["2018-04-23",43918.51,43918.51,43774.98,43774.98,1300],["2018-04-24",49372.44,49372.44,43057.36,44492.6,1236359],["2018-04-26",39828.06,44492.6,39612.77,43057.36,239400],["2018-04-27",41837.4,43774.98,41837.4,43774.98,12278],["2018-05-02",43774.98,43774.98,40043.34,43774.98,18195],["2018-05-03",40976.25,46645.47,40976.25,46573.71,15700],["2018-05-04",41909.16,51310.02,41837.4,51310.02,1021700],["2018-05-07",50951.21,50951.21,45999.61,50592.4,7000],["2018-05-08",50951.21,51310.02,46860.76,51310.02,21500],["2018-05-09",47004.28,54180.51,47004.28,53104.08,12700],["2018-05-10",51955.88,51955.88,50233.59,50592.4,4300],["2018-05-11",43918.51,55974.57,43846.74,50951.21,77200],["2018-05-14",53104.08,53104.08,48654.82,48798.34,39821],["2018-05-15",46789.0,50951.21,46789.0,50951.21,11100],["2018-05-16",48439.53,51310.02,47434.86,51166.5,350744],["2018-05-17",50233.59,51668.83,43846.74,51668.83,26151],["2018-05-18",51955.88,52027.64,49157.15,49157.15,62862],["2018-05-21",50592.4,53462.89,50592.4,52027.64,8400],["2018-05-22",52027.64,52027.64,51310.02,52027.64,58324],["2018-05-23",52386.45,54467.56,52386.45,54467.56,17000],["2018-05-24",54036.99,55256.94,54036.99,54682.85,40195],["2018-05-25",59203.87,59203.87,54969.9,54969.9,2900],["2018-05-28",53104.08,53104.08,48080.72,48941.87,9740],["2018-05-29",49013.63,55256.94,49013.63,51812.36,4400],["2018-05-30",51094.73,51094.73,51094.73,51094.73,0],["2018-05-31",53104.08,57409.81,49659.49,50018.3,100600],["2018-06-01",51668.83,56333.38,51668.83,55256.94,6100],["2018-06-04",53104.08,54180.51,53104.08,54180.51,20269],["2018-06-05",53821.7,54539.32,51310.02,54539.32,944926],["2018-06-06",51812.36,55902.81,51812.36,54539.32,866678],["2018-06-07",52027.64,54180.51,52027.64,54180.51,21281],["2018-06-08",54539.32,54539.32,53821.7,53821.7,6100],["2018-06-11",53821.7,53821.7,53821.7,53821.7,1000],["2018-06-12",54539.32,54898.13,53821.7,53821.7,17669],["2018-06-13",54898.13,54898.13,54539.32,54898.13,3700],["2018-06-14",54754.61,56333.38,54754.61,56333.38,1273700],["2018-06-15",53821.7,54539.32,53821.7,54539.32,15000],["2018-06-18",47004.28,58127.44,47004.28,58127.44,8312],["2018-06-19",55256.94,55256.94,55256.94,55256.94,12400],["2018-06-20",55256.94,55256.94,55256.94,55256.94,11974],["2018-06-21",56692.19,56692.19,56692.19,56692.19,100],["2018-06-22",55256.94,56692.19,55256.94,56692.19,18939],["2018-06-25",55256.94,55256.94,55256.94,55256.94,100],["2018-06-26",55256.94,55256.94,55256.94,55256.94,0],["2018-06-27",56692.19,57768.62,56692.19,57696.86,7700],["2018-06-28",57481.57,57481.57,57481.57,57481.57,148457],["2018-06-29",57481.57,57481.57,57481.57,57481.57,0],["2018-07-02",57481.57,57481.57,57481.57,57481.57,0],["2018-07-03",57481.57,57481.57,57481.57,57481.57,0],["2018-07-04",57051.0,57051.0,57051.0,57051.0,3300],["2018-07-05",51668.83,51668.83,51668.83,51668.83,1500],["2018-07-06",54467.56,54467.56,54467.56,54467.56,16825],["2018-07-09",54539.32,54539.32,54467.56,54467.56,5100],["2018-07-10",48798.34,56835.71,48798.34,56835.71,2400],["2018-07-11",44492.6,44492.6,44492.6,44492.6,22844],["2018-07-12",51166.5,51166.5,51166.5,51166.5,1000100],["2018-07-13",55615.76,55615.76,55615.76,55615.76,100],["2018-07-16",55615.76,55615.76,55615.76,55615.76,15500],["2018-07-17",55615.76,55615.76,55615.76,55615.76,0],["2018-07-18",55615.76,55615.76,55615.76,55615.76,0],["2018-07-19",54898.13,54898.13,54898.13,54898.13,100],["2018-07-20",52386.45,53104.08,52386.45,53104.08,400],["2018-07-23",47721.91,47721.91,47721.91,47721.91,7700],["2018-07-24",47721.91,47721.91,47721.91,47721.91,0],["2018-07-25",53821.7,54539.32,53821.7,54539.32,522909],["2018-07-26",53821.7,54539.32,53821.7,54539.32,800],["2018-07-27",53965.22,53965.22,53965.22,53965.22,21033],["2018-07-30",47147.81,54539.32,47147.81,54539.32,15781],["2018-07-31",54898.13,54898.13,54826.37,54898.13,1700],["2018-08-01",50233.59,55256.94,50233.59,54898.13,2500],["2018-08-02",53821.7,54826.37,53821.7,54467.56,2000],["2018-08-03",47793.67,55974.57,47793.67,55974.57,3100],["2018-08-06",49515.96,49515.96,49515.96,49515.96,0],["2018-08-07",51668.83,54539.32,51668.83,54539.32,18600],["2018-08-08",54539.32,54754.61,54539.32,54754.61,3700],["2018-08-09",54754.61,54754.61,54754.61,54754.61,300],["2018-08-10",54754.61,54754.61,54754.61,54754.61,0],["2018-08-13",54754.61,54754.61,54754.61,54754.61,1500],["2018-08-14",54754.61,54754.61,54754.61,54754.61,8981],["2018-08-15",54180.51,54180.51,54180.51,54180.51,5700],["2018-08-16",54180.51,54180.51,54180.51,54180.51,0],["2018-08-17",54898.13,54898.13,54898.13,54898.13,200],["2018-08-20",54898.13,54898.13,54898.13,54898.13,0],["2018-08-21",54898.13,55256.94,50233.59,55256.94,8100],["2018-08-22",55615.76,55615.76,55615.76,55615.76,300],["2018-08-23",52386.45,56333.38,52386.45,56333.38,3600],["2018-08-24",55256.94,55974.57,55256.94,55974.57,600],["2018-08-27",55974.57,56333.38,55974.57,56333.38,1500],["2018-08-28",50951.21,57409.81,48798.34,48798.34,5500],["2018-08-29",50879.45,50879.45,50879.45,50879.45,500000],["2018-08-30",49587.73,49874.77,49587.73,49874.77,300],["2018-08-31",49659.49,49659.49,49659.49,49659.49,0],["2018-09-04",49659.49,49659.49,49659.49,49659.49,0],["2018-09-05",49659.49,49659.49,49659.49,49659.49,14969],["2018-09-06",55113.42,55185.18,47004.28,47004.28,7800],["2018-09-07",54539.32,54539.32,54539.32,54539.32,100],["2018-09-10",54539.32,54539.32,54539.32,54539.32,0],["2018-09-11",54539.32,54539.32,54539.32,54539.32,29350],["2018-09-12",54539.32,54539.32,54539.32,54539.32,0],["2018-09-13",54539.32,54539.32,54539.32,54539.32,300],["2018-09-14",54539.32,54539.32,54539.32,54539.32,0],["2018-09-17",54539.32,54539.32,54539.32,54539.32,0],["2018-09-18",54539.32,54539.32,54539.32,54539.32,0],["2018-09-19",54539.32,54539.32,54539.32,54539.32,0],["2018-09-20",54539.32,54539.32,54539.32,54539.32,0],["2018-09-21",54539.32,54539.32,54539.32,54539.32,0],["2018-09-24",54539.32,54539.32,54539.32,54539.32,100],["2018-09-25",54539.32,54539.32,54539.32,54539.32,0],["2018-09-26",54539.32,54539.32,54539.32,54539.32,0],["2018-09-27",54539.32,54539.32,54539.32,54539.32,0],["2018-09-28",54539.32,54539.32,54539.32,54539.32,0],["2018-10-01",54539.32,54539.32,54539.32,54539.32,0],["2018-10-02",54539.32,54539.32,54539.32,54539.32,0],["2018-10-03",54539.32,54539.32,54539.32,54539.32,0],["2018-10-04",56143.42,56143.42,56143.42,56143.42,1000],["2018-10-05",56143.42,56143.42,56143.42,56143.42,0],["2018-10-08",54320.58,54320.58,54320.58,54320.58,600],["2018-10-09",52497.74,52497.74,52497.74,52497.74,100],["2018-10-10",52497.74,52497.74,52497.74,52497.74,0],["2018-10-11",52497.74,53226.88,52497.74,53226.88,200],["2018-10-12",52862.31,52862.31,52862.31,52862.31,0],["2018-10-15",55414.28,55414.28,55414.28,55414.28,6296],["2018-10-16",55414.28,55414.28,55414.28,55414.28,0],["2018-10-17",55414.28,55414.28,55414.28,55414.28,0],["2018-10-18",55414.28,55414.28,55414.28,55414.28,1000],["2018-10-19",55414.28,55414.28,55414.28,55414.28,0],["2018-10-22",55414.28,55414.28,55414.28,55414.28,0],["2018-10-23",55414.28,55414.28,55414.28,55414.28,0],["2018-10-24",55414.28,55414.28,55414.28,55414.28,0],["2018-10-25",55414.28,55414.28,55414.28,55414.28,0],["2018-10-26",55414.28,55414.28,55414.28,55414.28,0],["2018-10-29",55414.28,55414.28,55414.28,55414.28,0],["2018-10-30",55414.28,55414.28,55414.28,55414.28,0],["2018-10-31",55414.28,55414.28,55414.28,55414.28,0],["2018-11-01",51039.47,51039.47,51039.47,51039.47,100],["2018-11-02",51039.47,51039.47,51039.47,51039.47,0],["2018-11-05",58695.39,58695.39,58695.39,58695.39,100],["2018-11-06",52862.31,52862.31,52862.31,52862.31,500],["2018-11-07",52862.31,52862.31,47393.8,52862.31,5000],["2018-11-08",49070.81,49070.81,49070.81,49070.81,1000000],["2018-11-09",49070.81,49070.81,49070.81,49070.81,500],["2018-11-12",49070.81,49070.81,49070.81,49070.81,86008],["2018-11-13",48852.07,51039.47,48852.07,51039.47,2000],["2018-11-14",51404.04,51404.04,51404.04,51404.04,500],["2018-11-15",51404.04,51404.04,51404.04,51404.04,0],["2018-11-16",51404.04,51404.04,51404.04,51404.04,0],["2018-11-19",51404.04,51404.04,51404.04,51404.04,0],["2018-11-20",51404.04,51404.04,51404.04,51404.04,0],["2018-11-21",51404.04,51404.04,51404.04,51404.04,0],["2018-11-22",49945.77,49945.77,49289.55,49289.55,1800],["2018-11-23",49508.29,49508.29,49508.29,49508.29,0],["2018-11-26",49508.29,49508.29,49508.29,49508.29,0],["2018-11-27",51039.47,52862.31,51039.47,52862.31,400],["2018-11-28",51841.52,51841.52,51841.52,51841.52,0],["2018-11-29",48122.93,57601.69,48122.93,57601.69,12760],["2018-11-30",62997.29,62997.29,52206.09,52206.09,13500],["2018-12-03",55049.72,62705.64,55049.72,62705.64,17300],["2018-12-04",54685.15,59789.1,54685.15,59789.1,2000],["2018-12-05",60518.23,61976.5,56289.25,56289.25,15160],["2018-12-06",56653.81,61976.5,56653.81,61976.5,39231],["2018-12-07",52133.18,62705.64,52133.18,62705.64,21534],["2018-12-10",51404.04,51404.04,51404.04,51404.04,2000],["2018-12-11",59059.96,59059.96,55487.2,55487.2,1100],["2018-12-12",50456.16,64090.99,50456.16,64090.99,21100],["2018-12-13",57966.26,65622.18,57966.26,65622.18,500],["2018-12-14",59132.87,65622.18,59132.87,65622.18,4009],["2018-12-17",59789.1,59789.1,59789.1,59789.1,1701],["2018-12-18",68757.46,68757.46,59132.87,59132.87,397000],["2018-12-19",65622.18,65622.18,60591.15,60591.15,280587],["2018-12-20",61028.63,61028.63,61028.63,61028.63,43256],["2018-12-21",54685.15,54685.15,54685.15,54685.15,85500],["2018-12-24",59789.1,59789.1,59789.1,59789.1,100],["2018-12-25",59789.1,59789.1,59789.1,59789.1,0],["2018-12-26",59789.1,59789.1,59789.1,59789.1,436401],["2018-12-27",60518.23,60518.23,60518.23,60518.23,100],["2018-12-28",60518.23,60518.23,60518.23,60518.23,0],["2019-01-02",60518.23,60518.23,60518.23,60518.23,36827],["2019-01-03",60518.23,60518.23,60518.23,60518.23,0],["2019-01-04",60518.23,60518.23,60518.23,60518.23,58502],["2019-01-07",66351.31,69559.51,66351.31,69559.51,149366],["2019-01-08",72913.53,79840.32,72913.53,79840.32,26100],["2019-01-09",79767.4,91725.22,79767.4,91725.22,26800],["2019-01-10",104266.35,104339.26,100620.67,100620.67,28600],["2019-01-11",88662.86,88954.51,88662.86,88662.86,31000],["2019-01-14",75830.07,76559.21,75830.07,76559.21,15600],["2019-01-15",65622.18,65986.75,65622.18,65986.75,10398],["2019-01-16",66351.31,75465.51,66351.31,75392.59,2900],["2019-01-17",75173.85,75173.85,75173.85,75173.85,0],["2019-01-18",72913.53,72913.53,64893.04,64893.04,3223],["2019-01-21",77142.52,77142.52,77142.52,77142.52,34941],["2019-01-22",79475.75,88662.86,79475.75,88662.86,2100],["2019-01-23",97704.13,98433.27,97704.13,98433.27,1200],["2019-01-24",83485.99,97704.13,83485.99,91141.92,12400],["2019-01-25",96100.04,96100.04,96100.04,96100.04,6635],["2019-01-28",93329.32,109734.87,93329.32,109734.87,1400],["2019-01-29",91871.05,91871.05,91141.92,91141.92,600],["2019-01-30",91725.22,91725.22,91725.22,91725.22,0],["2019-01-31",91725.22,91725.22,91725.22,91725.22,3800],["2019-02-01",91725.22,91725.22,91725.22,91725.22,0],["2019-02-11",91725.22,91725.22,91725.22,91725.22,0],["2019-02-12",91725.22,91725.22,91725.22,91725.22,0],["2019-02-13",94787.59,94787.59,94787.59,94787.59,100],["2019-02-14",94058.46,94058.46,94058.46,94058.46,500],["2019-02-15",94058.46,94058.46,94058.46,94058.46,0],["2019-02-18",94058.46,94058.46,94058.46,94058.46,0],["2019-02-19",94787.59,94787.59,94058.46,94058.46,400],["2019-02-20",94641.76,94641.76,94641.76,94641.76,0],["2019-02-21",94641.76,94787.59,91141.92,93329.32,1900],["2019-02-22",91141.92,91141.92,91141.92,91141.92,400],["2019-02-25",91141.92,91141.92,91141.92,91141.92,0],["2019-02-26",91141.92,91141.92,91141.92,91141.92,0],["2019-02-27",91141.92,91141.92,91141.92,91141.92,0],["2019-02-28",91141.92,91141.92,91141.92,91141.92,0],["2019-03-01",91141.92,91141.92,91141.92,91141.92,0],["2019-03-04",91141.92,91141.92,91141.92,91141.92,0],["2019-03-05",91141.92,91141.92,91141.92,91141.92,0],["2019-03-06",91141.92,91141.92,91141.92,91141.92,0],["2019-03-07",91141.92,91141.92,91141.92,91141.92,0],["2019-03-08",91141.92,91141.92,91141.92,91141.92,0],["2019-03-11",91141.92,91141.92,91141.92,91141.92,0],["2019-03-12",94787.59,94787.59,94787.59,94787.59,900],["2019-03-13",94787.59,94787.59,94787.59,94787.59,50900],["2019-03-14",94787.59,94787.59,94787.59,94787.59,0],["2019-03-15",94787.59,94787.59,94787.59,94787.59,0],["2019-03-18",94787.59,94787.59,94787.59,94787.59,0],["2019-03-19",94787.59,94787.59,94787.59,94787.59,0],["2019-03-20",94787.59,94787.59,81663.16,81663.16,200],["2019-03-21",87496.24,87496.24,75100.94,75100.94,700],["2019-03-22",83923.48,83923.48,83923.48,83923.48,0],["2019-03-25",83923.48,83923.48,83923.48,83923.48,0],["2019-03-26",72184.4,96464.6,72184.4,96464.6,28351],["2019-03-27",88225.37,91141.92,88225.37,91141.92,3600],["2019-03-28",88589.94,88589.94,88589.94,88589.94,0],["2019-03-29",88589.94,88589.94,88589.94,88589.94,400],["2019-04-01",88589.94,88589.94,88225.37,88225.37,15669],["2019-04-02",88225.37,88298.29,75100.94,88298.29,3900],["2019-04-03",87496.24,87496.24,78017.48,78017.48,2300],["2019-04-04",79257.01,79257.01,79257.01,79257.01,0],["2019-04-05",79257.01,79257.01,79257.01,79257.01,0],["2019-04-08",69267.86,83850.56,69267.86,83850.56,3400],["2019-04-09",71017.78,71017.78,71017.78,71017.78,0],["2019-04-10",71017.78,71017.78,71017.78,71017.78,0],["2019-04-11",81663.16,81663.16,62705.64,62705.64,1100],["2019-04-12",64163.91,64163.91,64163.91,64163.91,100],["2019-04-16",64163.91,64163.91,64163.91,64163.91,0],["2019-04-17",64163.91,64163.91,64163.91,64163.91,0],["2019-04-18",64163.91,64163.91,64163.91,64163.91,0],["2019-04-19",64163.91,64163.91,64163.91,64163.91,0],["2019-04-22",64163.91,64163.91,64163.91,64163.91,0],["2019-04-23",64163.91,64163.91,64163.91,64163.91,0],["2019-04-24",69267.86,69267.86,69267.86,69267.86,1000],["2019-04-25",69267.86,69267.86,69267.86,69267.86,0],["2019-04-26",69267.86,69267.86,69267.86,69267.86,0],["2019-05-02",69267.86,69267.86,69267.86,69267.86,0],["2019-05-03",69267.86,69267.86,69267.86,69267.86,0],["2019-05-06",69267.86,69267.86,69267.86,69267.86,0],["2019-05-07",69267.86,69267.86,69267.86,69267.86,0],["2019-05-08",69267.86,69267.86,69267.86,69267.86,0],["2019-05-09",69267.86,69267.86,69267.86,69267.86,0],["2019-05-10",69267.86,69267.86,69267.86,69267.86,0],["2019-05-13",69267.86,69267.86,69267.86,69267.86,0],["2019-05-14",69267.86,69267.86,69267.86,69267.86,0],["2019-05-15",69267.86,69267.86,69267.86,69267.86,0],["2019-05-16",69267.86,69267.86,69267.86,69267.86,0],["2019-05-17",69267.86,69267.86,69267.86,69267.86,0],["2019-05-20",69267.86,69267.86,69267.86,69267.86,500],["2019-05-21",69267.86,69267.86,69267.86,69267.86,0],["2019-05-22",69267.86,69267.86,69267.86,69267.86,0],["2019-05-23",69267.86,69267.86,69267.86,69267.86,0],["2019-05-24",69267.86,69267.86,69267.86,69267.86,0],["2019-05-27",69267.86,69267.86,69267.86,69267.86,0],["2019-05-28",69267.86,69267.86,69267.86,69267.86,10926],["2019-05-29",69267.86,69267.86,69267.86,69267.86,0],["2019-05-30",69267.86,69267.86,69267.86,69267.86,0],["2019-05-31",69267.86,69267.86,69267.86,69267.86,0],["2019-06-03",69267.86,69267.86,69267.86,69267.86,0],["2019-06-04",69267.86,69267.86,69267.86,69267.86,80000],["2019-06-05",69267.86,69267.86,69267.86,69267.86,0],["2019-06-06",69267.86,69267.86,69267.86,69267.86,0],["2019-06-07",69267.86,69267.86,69267.86,69267.86,0],["2019-06-10",69267.86,69267.86,69267.86,69267.86,0],["2019-06-11",69267.86,69267.86,69267.86,69267.86,80000],["2019-06-12",69267.86,69267.86,69267.86,69267.86,0],["2019-06-13",69267.86,69267.86,69267.86,69267.86,0],["2019-06-14",69267.86,69267.86,69267.86,69267.86,0],["2019-06-17",69267.86,69267.86,69267.86,69267.86,0],["2019-06-18",69267.86,69267.86,69267.86,69267.86,0],["2019-06-19",69267.86,69267.86,69267.86,69267.86,0],["2019-06-20",69267.86,69267.86,69267.86,69267.86,0],["2019-06-21",60518.23,69267.86,60518.23,69267.86,200],["2019-06-24",64893.04,64893.04,64893.04,64893.04,436401],["2019-06-25",64893.04,64893.04,64893.04,64893.04,0],["2019-06-26",72184.4,72184.4,72184.4,72184.4,510795],["2019-06-27",80934.02,80934.02,80934.02,80934.02,1000],["2019-06-28",80934.02,80934.02,80934.02,80934.02,0],["2019-07-01",80934.02,80934.02,80934.02,80934.02,0],["2019-07-02",68830.37,68830.37,68830.37,68830.37,1000],["2019-07-03",68830.37,68830.37,68830.37,68830.37,0],["2019-07-04",68830.37,68830.37,68830.37,68830.37,0],["2019-07-05",68830.37,68830.37,68830.37,68830.37,200],["2019-07-08",68830.37,68830.37,68830.37,68830.37,0],["2019-07-09",68830.37,68830.37,68830.37,68830.37,0],["2019-07-10",61101.54,61101.54,61101.54,61101.54,100],["2019-07-11",61101.54,61101.54,61101.54,61101.54,0],["2019-07-12",61466.11,61466.11,61247.37,61320.28,600],["2019-07-15",61539.02,61539.02,61466.11,61466.11,300],["2019-07-16",61466.11,61466.11,61466.11,61466.11,0],["2019-07-17",61466.11,61466.11,61466.11,61466.11,0],["2019-07-18",61466.11,61466.11,61466.11,61466.11,0],["2019-07-19",61466.11,61466.11,61466.11,61466.11,0],["2019-07-22",61466.11,61466.11,61466.11,61466.11,0],["2019-07-23",59497.44,59497.44,59424.53,59424.53,400],["2019-07-24",59497.44,59497.44,59497.44,59497.44,0],["2019-07-25",59497.44,59497.44,59497.44,59497.44,0],["2019-07-26",59497.44,59497.44,59497.44,59497.44,0],["2019-07-29",59497.44,59497.44,59497.44,59497.44,0],["2019-07-30",58330.83,58330.83,58330.83,58330.83,100],["2019-07-31",58330.83,58330.83,58330.83,58330.83,0],["2019-08-01",58330.83,58330.83,58330.83,58330.83,300],["2019-08-02",58330.83,58330.83,58330.83,58330.83,0],["2019-08-05",58330.83,58330.83,58330.83,58330.83,0],["2019-08-06",58330.83,58330.83,58330.83,58330.83,0],["2019-08-07",58330.83,58330.83,58330.83,58330.83,0],["2019-08-08",58330.83,58330.83,58330.83,58330.83,0],["2019-08-09",58330.83,58330.83,58330.83,58330.83,0],["2019-08-12",58330.83,58330.83,58330.83,58330.83,0],["2019-08-13",58330.83,58330.83,58330.83,58330.83,0],["2019-08-14",67007.54,67007.54,67007.54,67007.54,100],["2019-08-15",57601.69,57601.69,57601.69,57601.69,200],["2019-08-16",57601.69,57601.69,57601.69,57601.69,0],["2019-08-19",57601.69,57601.69,57601.69,57601.69,0],["2019-08-20",57601.69,57601.69,57601.69,57601.69,0],["2019-08-21",57601.69,57601.69,57601.69,57601.69,0],["2019-08-22",57601.69,57601.69,57601.69,57601.69,0],["2019-08-23",53737.27,53737.27,53737.27,53737.27,100],["2019-08-26",53737.27,53737.27,53737.27,53737.27,0],["2019-08-27",53737.27,53737.27,53737.27,53737.27,0],["2019-08-28",61684.85,61684.85,61684.85,61684.85,100],["2019-08-29",61684.85,61684.85,61684.85,61684.85,0],["2019-08-30",61684.85,61684.85,61684.85,61684.85,0],["2019-09-03",52497.74,54685.15,52497.74,54320.58,300],["2019-09-04",61757.76,61757.76,61757.76,61757.76,300],["2019-09-05",61757.76,61757.76,61757.76,61757.76,0],["2019-09-06",61757.76,61757.76,61757.76,61757.76,0],["2019-09-09",54320.58,58330.83,54320.58,58330.83,200],["2019-09-10",64747.22,64747.22,64747.22,64747.22,100],["2019-09-11",55195.54,64163.91,55195.54,64163.91,1000],["2019-09-12",64163.91,64163.91,64163.91,64163.91,200],["2019-09-13",72184.4,72184.4,72184.4,72184.4,100],["2019-09-16",65622.18,65622.18,65622.18,65622.18,100],["2019-09-17",65622.18,65622.18,65622.18,65622.18,0],["2019-09-18",65622.18,65622.18,65622.18,65622.18,0],["2019-09-19",65622.18,65622.18,65622.18,65622.18,0],["2019-09-20",65622.18,65622.18,65622.18,65622.18,0],["2019-09-23",69267.86,69267.86,69267.86,69267.86,100],["2019-09-24",74371.8,76559.21,74371.8,76559.21,1000],["2019-09-25",75611.33,75611.33,75611.33,75611.33,0],["2019-09-26",75611.33,75611.33,75611.33,75611.33,0],["2019-09-27",75611.33,75611.33,75611.33,75611.33,0],["2019-09-30",75611.33,75611.33,75611.33,75611.33,0],["2019-10-01",75611.33,75611.33,75611.33,75611.33,0],["2019-10-02",75611.33,75611.33,75611.33,75611.33,0],["2019-10-03",75611.33,75611.33,75611.33,75611.33,0],["2019-10-04",75611.33,75611.33,75611.33,75611.33,0],["2019-10-07",75611.33,75611.33,75611.33,75611.33,0],["2019-10-08",75611.33,75611.33,75611.33,75611.33,0],["2019-10-09",75611.33,75611.33,75611.33,75611.33,0],["2019-10-10",75611.33,75611.33,75611.33,75611.33,0],["2019-10-11",75611.33,75611.33,75611.33,75611.33,0],["2019-10-14",75611.33,75611.33,75611.33,75611.33,0],["2019-10-15",75611.33,75611.33,75611.33,75611.33,0],["2019-10-16",75611.33,75611.33,75611.33,75611.33,200000],["2019-10-17",75611.33,75611.33,75611.33,75611.33,200000],["2019-10-18",75611.33,75611.33,75611.33,75611.33,0],["2019-10-21",75611.33,75611.33,75611.33,75611.33,19700],["2019-10-22",75611.33,75611.33,75611.33,75611.33,0],["2019-10-23",75611.33,75611.33,75611.33,75611.33,0],["2019-10-24",75611.33,75611.33,75611.33,75611.33,0],["2019-10-25",75611.33,75611.33,75611.33,75611.33,0],["2019-10-28",75611.33,75611.33,75611.33,75611.33,0],["2019-10-29",75611.33,75611.33,75611.33,75611.33,0],["2019-10-30",75611.33,75611.33,75611.33,75611.33,0],["2019-10-31",75611.33,75611.33,75611.33,75611.33,0],["2019-11-01",75611.33,75611.33,75611.33,75611.33,0],["2019-11-04",75611.33,75611.33,75611.33,75611.33,0],["2019-11-05",75611.33,75611.33,75611.33,75611.33,0],["2019-11-06",75611.33,75611.33,75611.33,75611.33,0],["2019-11-07",75611.33,75611.33,75611.33,75611.33,0],["2019-11-08",75611.33,75611.33,75611.33,75611.33,0],["2019-11-11",75611.33,75611.33,75611.33,75611.33,100],["2019-11-12",75611.33,75611.33,75611.33,75611.33,980281],["2019-11-13",75611.33,75611.33,75611.33,75611.33,0],["2019-11-14",75611.33,75611.33,75611.33,75611.33,0],["2019-11-15",75611.33,75611.33,75611.33,75611.33,0],["2019-11-18",75611.33,75611.33,75611.33,75611.33,980281],["2019-11-19",75611.33,75611.33,75611.33,75611.33,0],["2019-11-20",75611.33,75611.33,75611.33,75611.33,0],["2019-11-21",75611.33,75611.33,75611.33,75611.33,0],["2019-11-22",75611.33,75611.33,75611.33,75611.33,0],["2019-11-25",75611.33,75611.33,75611.33,75611.33,0],["2019-11-26",75611.33,75611.33,75611.33,75611.33,0],["2019-11-27",75611.33,75611.33,75611.33,75611.33,32281],["2019-11-28",75611.33,75611.33,75611.33,75611.33,486000],["2019-11-29",75611.33,75611.33,75611.33,75611.33,0],["2019-12-02",82861.73,82861.73,82861.73,82861.73,100],["2019-12-03",82861.73,82861.73,82861.73,82861.73,0],["2019-12-04",82861.73,82861.73,82861.73,82861.73,0],["2019-12-05",82861.73,82861.73,82861.73,82861.73,0],["2019-12-06",82861.73,82861.73,82861.73,82861.73,0],["2019-12-09",82861.73,82861.73,82861.73,82861.73,0],["2019-12-10",82861.73,82861.73,82861.73,82861.73,0],["2019-12-11",82861.73,82861.73,82861.73,82861.73,0],["2019-12-12",82861.73,82861.73,82861.73,82861.73,340000],["2019-12-13",82861.73,82861.73,82861.73,82861.73,90000],["2019-12-16",82861.73,82861.73,82861.73,82861.73,0],["2019-12-17",82861.73,82861.73,82861.73,82861.73,0],["2019-12-18",82861.73,82861.73,82861.73,82861.73,0],["2019-12-19",82861.73,82861.73,82861.73,82861.73,0],["2019-12-20",82861.73,82861.73,82861.73,82861.73,0],["2019-12-23",82861.73,82861.73,82861.73,82861.73,0],["2019-12-24",82861.73,82861.73,82861.73,82861.73,0],["2019-12-25",82861.73,82861.73,82861.73,82861.73,0],["2019-12-26",82861.73,82861.73,82861.73,82861.73,0],["2019-12-27",82861.73,82861.73,82861.73,82861.73,0],["2019-12-30",82861.73,82861.73,82861.73,82861.73,0],["2019-12-31",82861.73,82861.73,82861.73,82861.73,0],["2020-01-02",82861.73,82861.73,82861.73,82861.73,0],["2020-01-03",82861.73,82861.73,82861.73,82861.73,0],["2020-01-06",70432.47,70432.47,70432.47,70432.47,100],["2020-01-07",59926.79,59926.79,59926.79,59926.79,100],["2020-01-08",53268.26,53712.16,53268.26,53268.26,600],["2020-01-09",46683.71,46683.71,45573.95,45573.95,17000],["2020-01-10",52232.49,52232.49,52232.49,52232.49,2000500],["2020-01-13",59112.97,59112.97,59112.97,59112.97,100],["2020-01-14",67251.18,67251.18,67251.18,67251.18,100],["2020-01-15",67251.18,67251.18,67251.18,67251.18,0],["2020-01-16",57189.39,57189.39,57189.39,57189.39,300],["2020-01-17",59186.95,59186.95,59186.95,59186.95,200],["2020-01-20",59186.95,59186.95,59186.95,59186.95,0],["2020-01-21",67991.01,67991.01,67991.01,67991.01,100],["2020-01-22",57855.25,57855.25,57855.25,57855.25,100],["2020-01-30",57855.25,57855.25,57855.25,57855.25,0],["2020-01-31",57855.25,57855.25,57855.25,57855.25,0],["2020-02-03",49199.15,49199.15,49199.15,49199.15,100],["2020-02-04",49199.15,49199.15,49199.15,49199.15,0],["2020-02-05",49199.15,49199.15,49199.15,49199.15,0],["2020-02-06",42244.69,56227.61,42244.69,56227.61,200],["2020-02-07",49273.14,49273.14,49273.14,49273.14,0],["2020-02-10",49273.14,49273.14,49273.14,49273.14,0],["2020-02-11",49273.14,49273.14,49273.14,49273.14,0],["2020-02-12",44612.17,56523.54,44612.17,56523.54,200],["2020-02-13",50604.85,50604.85,50604.85,50604.85,0],["2020-02-14",50604.85,50604.85,50604.85,50604.85,0],["2020-02-17",44908.1,44908.1,44908.1,44908.1,100],["2020-02-18",51640.62,51640.62,51640.62,51640.62,600],["2020-02-19",51640.62,51640.62,51640.62,51640.62,0],["2020-02-20",59334.92,59334.92,59334.92,59334.92,200],["2020-02-21",68138.98,68138.98,68138.98,68138.98,100],["2020-02-24",73909.71,73909.71,73909.71,73909.71,100],["2020-02-25",62886.14,76869.06,62886.14,76869.06,200],["2020-02-26",69914.59,69914.59,69914.59,69914.59,0],["2020-02-27",69914.59,69914.59,69914.59,69914.59,0],["2020-02-28",73909.71,73909.71,73909.71,73909.71,100],["2020-03-02",73909.71,73909.71,73909.71,73909.71,0],["2020-03-03",73909.71,73909.71,73909.71,73909.71,0],["2020-03-04",73909.71,73909.71,73909.71,73909.71,0],["2020-03-05",84933.28,84933.28,62886.14,62886.14,400],["2020-03-06",68434.91,68434.91,68434.91,68434.91,0],["2020-03-09",68434.91,68434.91,68434.91,68434.91,0],["2020-03-10",68434.91,68434.91,68434.91,68434.91,0],["2020-03-11",58225.17,58225.17,58225.17,58225.17,300],["2020-03-12",58225.17,58225.17,58225.17,58225.17,0],["2020-03-13",58225.17,58225.17,58225.17,58225.17,0],["2020-03-16",58225.17,58225.17,58225.17,58225.17,0],["2020-03-17",66585.32,66585.32,66585.32,66585.32,100],["2020-03-18",66585.32,70284.51,66585.32,70284.51,800],["2020-03-19",68878.82,68878.82,59186.95,68878.82,31200],["2020-03-20",68878.82,71690.2,68878.82,71690.2,5000],["2020-03-23",70506.46,70506.46,70506.46,70506.46,2300],["2020-03-24",71764.18,73243.85,71764.18,73243.85,500],["2020-03-25",73983.69,83527.59,73983.69,83527.59,1001600],["2020-03-26",74575.56,74575.56,74575.56,74575.56,0],["2020-03-27",82861.73,82861.73,70284.51,82861.73,1200],["2020-03-30",85081.25,85081.25,85081.25,85081.25,400100],["2020-03-31",92109.7,92109.7,92109.7,92109.7,100],["2020-04-01",92109.7,92109.7,92109.7,92109.7,0],["2020-04-03",92109.7,92109.7,92109.7,92109.7,0],["2020-04-06",92109.7,92109.7,92109.7,92109.7,0],["2020-04-07",92109.7,92109.7,92109.7,92109.7,0],["2020-04-08",92109.7,92109.7,92109.7,92109.7,0],["2020-04-09",92109.7,92109.7,92109.7,92109.7,0],["2020-04-10",92109.7,92109.7,92109.7,92109.7,0],["2020-04-13",92109.7,92109.7,92109.7,92109.7,0],["2020-04-14",92109.7,92109.7,92109.7,92109.7,0],["2020-04-15",92109.7,92109.7,92109.7,92109.7,0],["2020-04-16",92109.7,92109.7,92109.7,92109.7,0],["2020-04-17",92109.7,92109.7,92109.7,92109.7,0],["2020-04-20",92109.7,92109.7,92109.7,92109.7,0],["2020-04-21",81382.06,81382.06,81382.06,81382.06,200],["2020-04-22",81382.06,81382.06,81382.06,81382.06,0],["2020-04-23",69174.75,69174.75,69174.75,69174.75,100],["2020-04-24",69174.75,69174.75,69174.75,69174.75,0],["2020-04-27",69174.75,69174.75,69174.75,69174.75,0],["2020-04-28",69174.75,69174.75,69174.75,69174.75,0],["2020-04-29",59186.95,59186.95,59186.95,59186.95,1700],["2020-05-04",68065.0,68065.0,68065.0,68065.0,300],["2020-05-05",68065.0,68065.0,68065.0,68065.0,0],["2020-05-06",77682.88,77682.88,77682.88,77682.88,100],["2020-05-07",66585.32,66585.32,66067.44,66067.44,500],["2020-05-08",66363.37,66363.37,66363.37,66363.37,0],["2020-05-11",66363.37,66363.37,66363.37,66363.37,0],["2020-05-12",66363.37,66363.37,66363.37,66363.37,0],["2020-05-13",66363.37,66363.37,66363.37,66363.37,0],["2020-05-14",66363.37,66363.37,66363.37,66363.37,0],["2020-05-15",66363.37,66363.37,66363.37,66363.37,0],["2020-05-18",66363.37,66363.37,66363.37,66363.37,0],["2020-05-19",66363.37,66363.37,66363.37,66363.37,0],["2020-05-20",70284.51,70284.51,70284.51,70284.51,500],["2020-05-21",70284.51,70284.51,70284.51,70284.51,0],["2020-05-22",70284.51,70284.51,70284.51,70284.51,0],["2020-05-25",70284.51,70284.51,70284.51,70284.51,100],["2020-05-26",70284.51,70284.51,70284.51,70284.51,0],["2020-05-27",70284.51,70284.51,70284.51,70284.51,0],["2020-05-28",70284.51,70284.51,70284.51,70284.51,0],["2020-05-29",70284.51,70284.51,70284.51,70284.51,0],["2020-06-01",70284.51,70284.51,70284.51,70284.51,0],["2020-06-02",70284.51,70284.51,70284.51,70284.51,0],["2020-06-03",70284.51,70284.51,70284.51,70284.51,0],["2020-06-04",70284.51,70284.51,70284.51,70284.51,0],["2020-06-05",70284.51,70284.51,70284.51,70284.51,0],["2020-06-08",70284.51,70284.51,70284.51,70284.51,0],["2020-06-09",70284.51,70284.51,70284.51,70284.51,0],["2020-06-10",59926.79,59926.79,59926.79,59926.79,100],["2020-06-11",57781.26,57781.26,57707.28,57707.28,400],["2020-06-12",57707.28,57707.28,57707.28,57707.28,0],["2020-06-15",57707.28,57707.28,57707.28,57707.28,0],["2020-06-16",57707.28,57707.28,57707.28,57707.28,0],["2020-06-17",57707.28,57707.28,57707.28,57707.28,0],["2020-06-18",57707.28,57707.28,57707.28,57707.28,0],["2020-06-19",53268.26,65771.5,53268.26,57707.28,1700],["2020-06-22",66585.32,66585.32,66585.32,66585.32,200],["2020-06-23",66585.32,66585.32,66585.32,66585.32,0],["2020-06-24",56671.51,75463.37,56671.51,75463.37,800],["2020-06-25",62886.14,62886.14,62886.14,62886.14,200],["2020-06-26",66585.32,66585.32,66585.32,66585.32,100],["2020-06-29",66585.32,66585.32,66585.32,66585.32,0],["2020-06-30",66585.32,66585.32,66585.32,66585.32,0],["2020-07-01",66585.32,66585.32,66585.32,66585.32,0],["2020-07-02",66585.32,66585.32,66585.32,66585.32,0],["2020-07-03",66437.36,75463.37,66437.36,75463.37,700],["2020-07-06",62886.14,62886.14,62886.14,62886.14,402000],["2020-07-07",62886.14,62886.14,62886.14,62886.14,0],["2020-07-08",62886.14,62886.14,62886.14,62886.14,0],["2020-07-09",62886.14,62886.14,62886.14,62886.14,0],["2020-07-10",62886.14,62886.14,62886.14,62886.14,0],["2020-07-13",62886.14,62886.14,62886.14,62886.14,0],["2020-07-14",62886.14,62886.14,62886.14,62886.14,0],["2020-07-15",62886.14,62886.14,62886.14,62886.14,0],["2020-07-16",62886.14,62886.14,62886.14,62886.14,0],["2020-07-17",62886.14,62886.14,62886.14,62886.14,0],["2020-07-20",56227.61,56227.61,55561.75,55561.75,200],["2020-07-21",54082.08,60666.63,54082.08,60666.63,300],["2020-07-22",58447.12,58447.12,58447.12,58447.12,0],["2020-07-23",58447.12,58447.12,58447.12,58447.12,0],["2020-07-24",58447.12,58447.12,58447.12,58447.12,0],["2020-07-27",58447.12,58447.12,58447.12,58447.12,365000],["2020-07-28",58447.12,58447.12,58447.12,58447.12,635000],["2020-07-29",53268.26,53268.26,53268.26,53268.26,100],["2020-07-30",53268.26,53268.26,53268.26,53268.26,0],["2020-07-31",53268.26,53268.26,53268.26,53268.26,0],["2020-08-03",53268.26,53268.26,53268.26,53268.26,0],["2020-08-04",53268.26,53268.26,53268.26,53268.26,0],["2020-08-05",53268.26,53268.26,53268.26,53268.26,0],["2020-08-06",53268.26,53268.26,53268.26,53268.26,0],["2020-08-07",53268.26,53268.26,53268.26,53268.26,0],["2020-08-10",53268.26,53268.26,53268.26,53268.26,0],["2020-08-11",49569.07,57337.36,49421.11,49421.11,600],["2020-08-12",54599.96,54599.96,54599.96,54599.96,0],["2020-08-13",54599.96,54599.96,54599.96,54599.96,0],["2020-08-14",54599.96,54599.96,54599.96,54599.96,0],["2020-08-17",54599.96,54599.96,54599.96,54599.96,0],["2020-08-18",55487.77,56227.61,55487.77,56227.61,700],["2020-08-19",55709.72,55709.72,55709.72,55709.72,0],["2020-08-20",55709.72,55709.72,55709.72,55709.72,0],["2020-08-21",55709.72,55709.72,55709.72,55709.72,0],["2020-08-24",49938.99,50382.89,49643.06,50308.91,800],["2020-08-25",50086.96,50086.96,50086.96,50086.96,0],["2020-08-26",50086.96,50086.96,50086.96,50086.96,0],["2020-08-27",56523.54,57559.31,56523.54,56967.44,500],["2020-08-28",65105.65,65401.58,65105.65,65401.58,700],["2020-08-31",65179.63,65179.63,65179.63,65179.63,0],["2020-09-01",57707.28,57707.28,57707.28,57707.28,1200],["2020-09-03",57707.28,57707.28,57707.28,57707.28,0],["2020-09-04",58447.12,58447.12,58447.12,58447.12,100],["2020-09-07",59926.79,64365.81,59926.79,64365.81,1100],["2020-09-08",63699.96,70284.51,63699.96,70284.51,1100],["2020-09-09",65179.63,65179.63,65179.63,65179.63,0],["2020-09-10",65179.63,65179.63,65179.63,65179.63,0],["2020-09-11",66585.32,70284.51,65179.63,70284.51,3200],["2020-09-14",71785.02,77666.2,71785.02,77666.2,900],["2020-09-15",76974.3,76974.3,76974.3,76974.3,1000000],["2020-09-16",76974.3,76974.3,76974.3,76974.3,0],["2020-09-17",76974.3,76974.3,76974.3,76974.3,0],["2020-09-18",76974.3,76974.3,76974.3,76974.3,650000],["2020-09-21",76974.3,76974.3,76974.3,76974.3,0],["2020-09-22",76109.42,76109.42,76109.42,76109.42,300],["2020-09-23",76109.42,76109.42,76109.42,76109.42,0],["2020-09-24",76109.42,76109.42,76109.42,76109.42,0],["2020-09-25",76974.3,76974.3,76974.3,76974.3,500],["2020-09-28",77839.18,88217.74,77839.18,88217.74,351000],["2020-09-29",87179.88,87179.88,87179.88,87179.88,0],["2020-09-30",88217.74,90812.38,88217.74,90812.38,200],["2020-10-01",89515.06,89515.06,89515.06,89515.06,0],["2020-10-02",89515.06,89515.06,89515.06,89515.06,0],["2020-10-05",89515.06,89515.06,89515.06,89515.06,0],["2020-10-06",89515.06,89515.06,89515.06,89515.06,0],["2020-10-07",76109.42,76109.42,76109.42,76109.42,1000],["2020-10-08",76109.42,76109.42,76109.42,76109.42,0],["2020-10-09",76109.42,76109.42,76109.42,76109.42,375000],["2020-10-12",76109.42,76109.42,76109.42,76109.42,0],["2020-10-13",76109.42,76109.42,76109.42,76109.42,0],["2020-10-14",64865.98,82163.58,64865.98,82163.58,200],["2020-10-15",73514.78,73514.78,73514.78,73514.78,0],["2020-10-16",73514.78,73514.78,73514.78,73514.78,0],["2020-10-19",73514.78,73514.78,73514.78,73514.78,250000],["2020-10-20",73514.78,73514.78,73514.78,73514.78,0],["2020-10-21",73514.78,73514.78,73514.78,73514.78,0],["2020-10-22",73514.78,73514.78,73514.78,73514.78,0],["2020-10-23",73514.78,73514.78,73514.78,73514.78,0],["2020-10-26",73514.78,73514.78,73514.78,73514.78,0],["2020-10-27",73514.78,73514.78,73514.78,73514.78,0],["2020-10-28",73514.78,73514.78,73514.78,73514.78,0],["2020-10-29",73514.78,73514.78,73514.78,73514.78,0],["2020-10-30",73514.78,73514.78,73514.78,73514.78,0],["2020-11-02",73514.78,73514.78,73514.78,73514.78,0],["2020-11-03",63136.22,77839.18,63136.22,77839.18,600],["2020-11-04",70487.7,70487.7,70487.7,70487.7,0],["2020-11-05",70487.7,70487.7,70487.7,70487.7,0],["2020-11-06",70487.7,70487.7,70487.7,70487.7,0],["2020-11-09",70487.7,70487.7,70487.7,70487.7,0],["2020-11-10",70487.7,70487.7,70487.7,70487.7,0],["2020-11-11",70487.7,70487.7,70487.7,70487.7,0],["2020-11-12",70487.7,70487.7,70487.7,70487.7,0],["2020-11-13",70487.7,70487.7,70487.7,70487.7,0],["2020-11-16",64087.59,76974.3,64087.59,76974.3,200],["2020-11-17",70574.19,70574.19,70574.19,70574.19,0],["2020-11-18",70574.19,70574.19,70574.19,70574.19,0],["2020-11-19",70574.19,70574.19,70574.19,70574.19,0],["2020-11-20",70574.19,70574.19,70574.19,70574.19,0],["2020-11-23",70574.19,70574.19,70574.19,70574.19,0],["2020-11-24",64433.54,76974.3,64260.57,76974.3,1000],["2020-11-25",77839.18,77839.18,77839.18,77839.18,5850],["2020-11-26",77839.18,77839.18,77839.18,77839.18,350000],["2020-11-27",77839.18,77839.18,77839.18,77839.18,0],["2020-11-30",77839.18,77839.18,77839.18,77839.18,0],["2020-12-01",83893.34,83893.34,83893.34,83893.34,100],["2020-12-02",83893.34,83893.34,83893.34,83893.34,0],["2020-12-03",71352.58,71352.58,71352.58,71352.58,5100],["2020-12-04",71352.58,71352.58,71352.58,71352.58,400],["2020-12-07",71352.58,71352.58,71352.58,71352.58,0],["2020-12-08",71352.58,71352.58,71352.58,71352.58,0],["2020-12-09",71352.58,71352.58,71352.58,71352.58,0],["2020-12-10",71352.58,71352.58,71352.58,71352.58,0],["2020-12-11",71352.58,71352.58,71352.58,71352.58,0],["2020-12-14",71352.58,71352.58,71352.58,71352.58,0],["2020-12-15",71352.58,71352.58,71352.58,71352.58,0],["2020-12-16",71352.58,71352.58,71352.58,71352.58,0],["2020-12-17",71352.58,71352.58,71352.58,71352.58,0],["2020-12-18",71352.58,71352.58,71352.58,71352.58,0],["2020-12-21",76974.3,76974.3,76974.3,76974.3,100],["2020-12-22",76974.3,76974.3,76974.3,76974.3,0],["2020-12-23",76974.3,76974.3,76974.3,76974.3,0],["2020-12-24",70487.7,85190.66,70487.7,85190.66,800],["2020-12-25",85450.12,85536.61,85450.12,85536.61,200],["2020-12-28",85536.61,85536.61,85536.61,85536.61,0],["2020-12-29",84585.24,94704.34,84585.24,94704.34,1100],["2020-12-30",88217.74,103785.57,88217.74,103785.57,5500],["2020-12-31",84758.22,108109.97,84758.22,108109.97,9000],["2021-01-04",95136.78,95136.78,95136.78,95136.78,0],["2021-01-05",95136.78,95136.78,95136.78,95136.78,0],["2021-01-06",95136.78,95136.78,95136.78,95136.78,0],["2021-01-07",95136.78,95136.78,95136.78,95136.78,0],["2021-01-08",95136.78,95136.78,95136.78,95136.78,0],["2021-01-11",95136.78,95136.78,95136.78,95136.78,0],["2021-01-12",95136.78,95136.78,95136.78,95136.78,0],["2021-01-13",95136.78,95136.78,95136.78,95136.78,0],["2021-01-14",95136.78,95136.78,95136.78,95136.78,0],["2021-01-15",95136.78,95136.78,95136.78,95136.78,0],["2021-01-18",95136.78,95136.78,95136.78,95136.78,0],["2021-01-19",95136.78,95136.78,95136.78,95136.78,0],["2021-01-20",95136.78,95136.78,95136.78,95136.78,0],["2021-01-21",95136.78,95136.78,95136.78,95136.78,0],["2021-01-22",95136.78,95136.78,95136.78,95136.78,15],["2021-01-25",95136.78,95136.78,95136.78,95136.78,0],["2021-01-26",95136.78,95136.78,95136.78,95136.78,0],["2021-01-27",95136.78,95136.78,95136.78,95136.78,0],["2021-01-28",95136.78,95136.78,95136.78,95136.78,0],["2021-01-29",95136.78,95136.78,95136.78,95136.78,0],["2021-02-01",95136.78,95136.78,95136.78,95136.78,0],["2021-02-02",95136.78,95136.78,95136.78,95136.78,0],["2021-02-03",95136.78,95136.78,95136.78,95136.78,0],["2021-02-04",95136.78,95136.78,95136.78,95136.78,0],["2021-02-05",95136.78,95136.78,95136.78,95136.78,0],["2021-02-08",95136.78,95136.78,95136.78,95136.78,0],["2021-02-09",95136.78,95136.78,95136.78,95136.78,0],["2021-02-17",95136.78,95136.78,95136.78,95136.78,0],["2021-02-18",95136.78,95136.78,95136.78,95136.78,0],["2021-02-19",95136.78,95136.78,95136.78,95136.78,0],["2021-02-22",95136.78,95136.78,95136.78,95136.78,0],["2021-02-23",95136.78,95136.78,95136.78,95136.78,0],["2021-02-24",95136.78,95136.78,95136.78,95136.78,0],["2021-02-25",95136.78,95136.78,95136.78,95136.78,0],["2021-02-26",95136.78,95136.78,95136.78,95136.78,0],["2021-03-01",95136.78,95136.78,95136.78,95136.78,0],["2021-03-02",95136.78,95136.78,95136.78,95136.78,0],["2021-03-03",77839.18,77839.18,77839.18,77839.18,100],["2021-03-04",77839.18,77839.18,77839.18,77839.18,0],["2021-03-05",77839.18,77839.18,77839.18,77839.18,0],["2021-03-08",77839.18,77839.18,77839.18,77839.18,0],["2021-03-09",77839.18,77839.18,77839.18,77839.18,0],["2021-03-10",77839.18,77839.18,77839.18,77839.18,0],["2021-03-11",77839.18,77839.18,77839.18,77839.18,0],["2021-03-12",77839.18,77839.18,77839.18,77839.18,15],["2021-03-15",77839.18,77839.18,77839.18,77839.18,3],["2021-03-16",67201.16,86487.98,67114.67,67114.67,800],["2021-03-17",84758.22,86487.98,77839.18,86487.98,500],["2021-03-18",86487.98,86487.98,86487.98,86487.98,118],["2021-03-19",86487.98,95136.78,86487.98,86487.98,700],["2021-03-22",86487.98,86487.98,86487.98,86487.98,600],["2021-03-23",85623.1,85623.1,85623.1,85623.1,100],["2021-03-24",85623.1,85623.1,85623.1,85623.1,100],["2021-03-25",86487.98,95136.78,86487.98,95136.78,200],["2021-03-26",90812.38,99461.17,90812.38,99461.17,400],["2021-03-29",93407.02,111569.49,93407.02,111569.49,18000],["2021-03-30",117623.65,122034.54,90985.35,90985.35,15300],["2021-03-31",103785.57,136651.0,103785.57,136651.0,7000],["2021-04-01",108109.97,108109.97,108109.97,108109.97,100],["2021-04-02",95136.78,95136.78,95136.78,95136.78,1100],["2021-04-05",86487.98,86487.98,86487.98,86487.98,1000],["2021-04-06",87352.86,87352.86,87352.86,87352.86,200],["2021-04-07",82596.02,82596.02,82596.02,82596.02,625200],["2021-04-08",78271.62,78271.62,78271.62,78271.62,100],["2021-04-09",68325.5,68325.5,68325.5,68325.5,200],["2021-04-12",68325.5,68325.5,68325.5,68325.5,0],["2021-04-13",58811.82,58811.82,58811.82,58811.82,1000],["2021-04-14",59676.7,59676.7,59676.7,59676.7,200],["2021-04-15",59676.7,59676.7,59676.7,59676.7,0],["2021-04-16",59676.7,59676.7,59676.7,59676.7,0],["2021-04-19",59676.7,59676.7,59676.7,59676.7,0],["2021-04-20",59676.7,59676.7,59676.7,59676.7,0],["2021-04-22",59676.7,59676.7,59676.7,59676.7,0],["2021-04-23",59676.7,59676.7,59676.7,59676.7,0],["2021-04-26",59676.7,59676.7,59676.7,59676.7,0],["2021-04-27",59676.7,59676.7,59676.7,59676.7,0],["2021-04-28",59676.7,59676.7,59676.7,59676.7,0],["2021-04-29",59676.7,59676.7,59676.7,59676.7,0],["2021-05-04",59676.7,59676.7,59676.7,59676.7,0],["2021-05-05",52844.15,52844.15,52844.15,52844.15,300],["2021-05-06",52844.15,52844.15,52844.15,52844.15,0],["2021-05-07",52844.15,52844.15,52844.15,52844.15,0],["2021-05-10",60714.56,60714.56,60714.56,60714.56,100],["2021-05-11",60714.56,60714.56,60714.56,60714.56,0],["2021-05-12",60714.56,60714.56,60714.56,60714.56,0],["2021-05-13",60714.56,60714.56,60714.56,60714.56,0],["2021-05-14",54573.91,54573.91,54573.91,54573.91,100],["2021-05-17",54573.91,54573.91,54573.91,54573.91,0],["2021-05-18",54573.91,54573.91,54573.91,54573.91,0],["2021-05-19",62703.78,62703.78,62703.78,62703.78,100],["2021-05-20",71785.02,72044.49,71785.02,72044.49,1800],["2021-05-21",82163.58,82163.58,82163.58,82163.58,351000],["2021-05-24",82163.58,94271.9,82163.58,94271.9,1600],["2021-05-25",107245.09,107245.09,103785.57,107245.09,1700],["2021-05-26",117623.65,117623.65,108109.97,108109.97,1200],["2021-05-27",112434.37,120996.68,103785.57,103785.57,61300],["2021-05-28",120737.22,120737.22,120737.22,120737.22,235000],["2021-05-31",120737.22,120737.22,120737.22,120737.22,0],["2021-06-01",102920.69,102920.69,102920.69,102920.69,1371439],["2021-06-02",87785.3,87785.3,87525.83,87525.83,1200],["2021-06-03",87785.3,87785.3,75244.54,75244.54,1000],["2021-06-04",87958.27,87958.27,87958.27,87958.27,100],["2021-06-07",75244.54,82163.58,75244.54,79568.94,600],["2021-06-08",67460.62,67460.62,67460.62,67460.62,100],["2021-06-09",57600.99,77579.72,57600.99,77579.72,300],["2021-06-10",73860.73,73860.73,56217.19,56217.19,6300],["2021-06-11",58984.8,58984.8,58984.8,58984.8,0],["2021-06-14",58984.8,58984.8,58984.8,58984.8,0],["2021-06-15",58984.8,58984.8,58984.8,58984.8,0],["2021-06-16",58984.8,58984.8,58984.8,58984.8,660000],["2021-06-17",67806.57,67806.57,51892.79,51892.79,235000],["2021-06-18",52152.25,52152.25,52152.25,52152.25,0],["2021-06-21",52152.25,52152.25,52152.25,52152.25,0],["2021-06-22",52152.25,52152.25,52152.25,52152.25,0],["2021-06-23",52152.25,52152.25,52152.25,52152.25,0],["2021-06-24",52152.25,52152.25,52152.25,52152.25,0],["2021-06-25",52152.25,52152.25,52152.25,52152.25,0],["2021-06-28",59936.17,59936.17,59936.17,59936.17,1241824],["2021-06-29",68844.43,68844.43,68844.43,68844.43,100],["2021-06-30",78704.06,78704.06,78704.06,78704.06,200],["2021-07-01",69882.29,69882.29,69882.29,69882.29,100],["2021-07-02",69882.29,69882.29,69882.29,69882.29,0],["2021-07-05",69882.29,69882.29,69882.29,69882.29,0],["2021-07-06",69882.29,69882.29,69882.29,69882.29,0],["2021-07-07",69190.38,69190.38,69190.38,69190.38,500],["2021-07-08",69190.38,69190.38,69190.38,69190.38,0],["2021-07-09",68325.5,68325.5,68325.5,68325.5,100],["2021-07-12",68325.5,68325.5,68325.5,68325.5,0],["2021-07-13",68325.5,68325.5,68325.5,68325.5,0],["2021-07-14",68325.5,68325.5,68325.5,68325.5,0],["2021-07-15",68325.5,68325.5,68325.5,68325.5,0],["2021-07-16",68325.5,68325.5,68325.5,68325.5,0],["2021-07-19",68325.5,68325.5,68325.5,68325.5,0],["2021-07-20",68325.5,68325.5,68325.5,68325.5,0],["2021-07-21",68325.5,68325.5,68325.5,68325.5,0],["2021-07-22",68325.5,68325.5,68325.5,68325.5,0],["2021-07-23",68325.5,68325.5,68325.5,68325.5,0],["2021-07-26",68325.5,68325.5,68325.5,68325.5,0],["2021-07-27",68325.5,68325.5,68325.5,68325.5,0],["2021-07-28",68325.5,68325.5,68325.5,68325.5,0],["2021-07-29",69190.38,69190.38,69190.38,69190.38,100],["2021-07-30",76109.42,77839.18,76109.42,77839.18,1000],["2021-08-02",76974.3,76974.3,76974.3,76974.3,0],["2021-08-03",76974.3,81731.14,76974.3,81731.14,1242000],["2021-08-04",70141.75,70141.75,70141.75,70141.75,300],["2021-08-05",70141.75,70141.75,70141.75,70141.75,0],["2021-08-06",70141.75,70141.75,70141.75,70141.75,0],["2021-08-09",70141.75,70141.75,70141.75,70141.75,0],["2021-08-10",70141.75,70141.75,70141.75,70141.75,0],["2021-08-11",70141.75,70141.75,70141.75,70141.75,0],["2021-08-12",70141.75,70141.75,70141.75,70141.75,0],["2021-08-13",70141.75,70141.75,70141.75,70141.75,0],["2021-08-16",70141.75,70141.75,70141.75,70141.75,0],["2021-08-17",70141.75,70141.75,70141.75,70141.75,0],["2021-08-18",70141.75,70141.75,70141.75,70141.75,0],["2021-08-19",70141.75,70141.75,70141.75,70141.75,0],["2021-08-20",70141.75,70141.75,70141.75,70141.75,440000],["2021-08-23",70141.75,70141.75,70141.75,70141.75,0],["2021-08-24",70141.75,70141.75,70141.75,70141.75,0],["2021-08-25",70141.75,70141.75,70141.75,70141.75,0],["2021-08-26",70141.75,70141.75,70141.75,70141.75,0],["2021-08-27",70141.75,70141.75,70141.75,70141.75,0],["2021-08-30",70141.75,70141.75,70141.75,70141.75,0],["2021-08-31",70141.75,70141.75,70141.75,70141.75,0],["2021-09-01",70141.75,70141.75,70141.75,70141.75,0],["2021-09-06",70141.75,70141.75,70141.75,70141.75,0],["2021-09-07",70141.75,70141.75,70141.75,70141.75,0],["2021-09-08",70141.75,70141.75,70141.75,70141.75,0],["2021-09-09",69190.38,69190.38,69190.38,69190.38,100],["2021-09-10",69190.38,69190.38,69190.38,69190.38,0],["2021-09-13",69190.38,69190.38,69190.38,69190.38,0],["2021-09-14",69190.38,69190.38,69190.38,69190.38,0],["2021-09-15",77563.74,77563.74,77563.74,77563.74,200],["2021-09-16",77563.74,77563.74,77563.74,77563.74,1010000],["2021-09-17",77563.74,77563.74,77563.74,77563.74,0],["2021-09-20",66986.87,66986.87,66986.87,66986.87,400],["2021-09-21",66986.87,66986.87,66986.87,66986.87,0],["2021-09-22",66986.87,66986.87,66986.87,66986.87,0],["2021-09-23",70512.49,70512.49,66193.6,70512.49,3600],["2021-09-24",66898.73,66898.73,66898.73,66898.73,0],["2021-09-27",66898.73,66898.73,66898.73,66898.73,0],["2021-09-28",66898.73,66898.73,59935.62,59935.62,1502500],["2021-09-29",52002.96,69102.24,52002.96,52884.37,600],["2021-09-30",65135.91,65135.91,52002.96,52002.96,2000],["2021-10-01",62667.98,62667.98,62667.98,62667.98,100],["2021-10-04",71922.74,71922.74,71922.74,71922.74,100],["2021-10-05",74831.38,74831.38,62844.26,62844.26,1100],["2021-10-06",73332.99,73332.99,73332.99,73332.99,100],["2021-10-07",73332.99,73332.99,73332.99,73332.99,0],["2021-10-08",64342.65,64342.65,64342.65,64342.65,1000],["2021-10-11",73509.27,73509.27,62756.12,62756.12,2100],["2021-10-12",72627.87,72627.87,72627.87,72627.87,100],["2021-10-13",83469.16,83469.16,83469.16,83469.16,100],["2021-10-14",70953.19,70953.19,70953.19,70953.19,551000],["2021-10-15",70953.19,70953.19,70953.19,70953.19,0],["2021-10-18",81530.07,81530.07,81530.07,81530.07,610100],["2021-10-19",70512.49,70512.49,70336.21,70512.49,1800],["2021-10-20",70424.35,70424.35,70424.35,70424.35,0],["2021-10-21",63549.38,63549.38,63549.38,63549.38,100],["2021-10-22",73068.57,73068.57,73068.57,73068.57,200],["2021-10-25",83998.01,83998.01,63108.68,63108.68,2000],["2021-10-26",65224.05,65224.05,65224.05,65224.05,0],["2021-10-27",65224.05,65224.05,65224.05,65224.05,0],["2021-10-28",70336.21,74655.1,66193.6,66722.44,5500],["2021-10-29",66193.6,66193.6,58877.93,59054.21,1497600],["2021-11-01",58966.07,58966.07,58966.07,58966.07,0],["2021-11-02",58966.07,58966.07,58966.07,58966.07,500000],["2021-11-03",67780.13,67780.13,67780.13,67780.13,651400],["2021-11-04",67780.13,67780.13,67780.13,67780.13,0],["2021-11-05",67780.13,67780.13,67780.13,67780.13,3463627],["2021-11-08",74302.54,74302.54,74302.54,74302.54,610100],["2021-11-09",63549.38,70512.49,63549.38,64430.79,27515],["2021-11-10",64342.65,64342.65,64342.65,64342.65,0],["2021-11-11",64342.65,71305.76,64342.65,71305.76,2500],["2021-11-12",69807.37,69807.37,69807.37,69807.37,250200],["2021-11-15",61698.43,61698.43,61698.43,61698.43,1500],["2021-11-16",70159.93,70159.93,62667.98,62667.98,1557800],["2021-11-17",62844.26,62844.26,62844.26,62844.26,100],["2021-11-18",72099.02,72187.16,72010.88,72187.16,8900],["2021-11-19",72010.88,82852.18,72010.88,82852.18,14700],["2021-11-22",82764.04,93429.05,82764.04,93429.05,310200],["2021-11-23",89903.43,105768.74,88140.61,88140.61,450900],["2021-11-24",101361.71,114582.8,89022.02,89198.3,552400],["2021-11-25",96954.68,105680.6,96954.68,105680.6,501000],["2021-11-26",105768.74,111057.17,96954.68,96954.68,400],["2021-11-29",104887.33,104887.33,104887.33,104887.33,0],["2021-11-30",104887.33,104887.33,104887.33,104887.33,925889],["2021-12-01",104887.33,104887.33,104887.33,104887.33,0],["2021-12-02",104887.33,104887.33,104887.33,104887.33,0],["2021-12-03",104887.33,104887.33,104887.33,104887.33,0],["2021-12-06",104887.33,104887.33,104887.33,104887.33,0],["2021-12-07",104887.33,104887.33,104887.33,104887.33,0],["2021-12-08",89198.3,89198.3,89198.3,89198.3,1000],["2021-12-09",75889.07,79238.41,75889.07,76682.33,1300],["2021-12-10",76682.33,76682.33,76682.33,76682.33,500],["2021-12-13",67427.57,67427.57,66017.32,66017.32,700900],["2021-12-14",62667.98,62667.98,59935.62,59935.62,295000],["2021-12-15",68749.68,68749.68,57203.26,57203.26,505200],["2021-12-16",65841.04,65841.04,65841.04,65841.04,200],["2021-12-17",65224.05,70512.49,65224.05,70512.49,300],["2021-12-20",68749.68,68749.68,68749.68,68749.68,0],["2021-12-21",66105.46,69631.09,66105.46,69631.09,505300],["2021-12-22",66193.6,66193.6,66193.6,66193.6,475100],["2021-12-23",70512.49,70512.49,70512.49,70512.49,300500],["2021-12-24",70424.35,73156.71,70424.35,73156.71,505100],["2021-12-27",72716.01,72716.01,72716.01,72716.01,475000],["2021-12-28",72716.01,72716.01,72716.01,72716.01,100],["2021-12-29",72716.01,72716.01,72716.01,72716.01,105000],["2021-12-30",72716.01,72716.01,72716.01,72716.01,0],["2021-12-31",66105.46,66105.46,66105.46,66105.46,1100],["2022-01-04",75800.93,75800.93,75800.93,75800.93,100],["2022-01-05",75800.93,75800.93,75800.93,75800.93,105001],["2022-01-06",64783.35,86818.5,64430.79,75800.93,1500],["2022-01-07",79326.55,79326.55,79326.55,79326.55,100],["2022-01-10",79326.55,79326.55,79326.55,79326.55,0],["2022-01-11",70512.49,70512.49,70512.49,70512.49,400800],["2022-01-12",70512.49,70512.49,70512.49,70512.49,400000],["2022-01-13",70512.49,70512.49,70512.49,70512.49,1100],["2022-01-14",70512.49,70512.49,70512.49,70512.49,0],["2022-01-17",70512.49,70512.49,70512.49,70512.49,0],["2022-01-18",70512.49,70512.49,70512.49,70512.49,0],["2022-01-19",70512.49,70512.49,70512.49,70512.49,0],["2022-01-20",70512.49,70512.49,70512.49,70512.49,0],["2022-01-21",70512.49,70512.49,70512.49,70512.49,1103200],["2022-01-24",59935.62,79326.55,59935.62,78445.15,400],["2022-01-25",74302.54,74302.54,74302.54,74302.54,0],["2022-01-26",74302.54,74302.54,74302.54,74302.54,0],["2022-01-27",74302.54,74302.54,74302.54,74302.54,0],["2022-01-28",74302.54,74302.54,74302.54,74302.54,0],["2022-02-07",74302.54,74302.54,74302.54,74302.54,0],["2022-02-08",63196.82,70512.49,63196.82,70512.49,800100],["2022-02-09",70512.49,70512.49,70512.49,70512.49,0],["2022-02-10",70512.49,70512.49,70512.49,70512.49,300000],["2022-02-11",67075.01,67075.01,67075.01,67075.01,100],["2022-02-14",63284.96,63284.96,63284.96,63284.96,100],["2022-02-15",63284.96,63284.96,63284.96,63284.96,0],["2022-02-16",72275.3,72275.3,72275.3,72275.3,100],["2022-02-17",72275.3,72275.3,72275.3,72275.3,100],["2022-02-18",62667.98,62667.98,62667.98,62667.98,100],["2022-02-21",62667.98,62667.98,62667.98,62667.98,0],["2022-02-22",62667.98,62667.98,62667.98,62667.98,0],["2022-02-23",68749.68,71922.74,68749.68,71922.74,300],["2022-02-24",70865.05,70865.05,70865.05,70865.05,0],["2022-02-25",70865.05,70865.05,70865.05,70865.05,0],["2022-02-28",70865.05,70865.05,70865.05,70865.05,0],["2022-03-01",70865.05,70865.05,70865.05,70865.05,0],["2022-03-02",70865.05,70865.05,70865.05,70865.05,0],["2022-03-03",70865.05,70865.05,70865.05,70865.05,0],["2022-03-04",70865.05,70865.05,70865.05,70865.05,0],["2022-03-07",70865.05,70865.05,70865.05,70865.05,0],["2022-03-08",70865.05,70865.05,70865.05,70865.05,0],["2022-03-09",63901.95,63901.95,63901.95,63901.95,200],["2022-03-10",63901.95,63901.95,63901.95,63901.95,0],["2022-03-11",63901.95,63901.95,63901.95,63901.95,0],["2022-03-14",63901.95,63901.95,63901.95,63901.95,0],["2022-03-15",69631.09,70512.49,69631.09,70512.49,400],["2022-03-16",69895.51,69895.51,69895.51,69895.51,0],["2022-03-17",69895.51,69895.51,69895.51,69895.51,0],["2022-03-18",59494.91,59494.91,59494.91,59494.91,100],["2022-03-21",68397.12,68397.12,68397.12,68397.12,500],["2022-03-22",68397.12,68397.12,68397.12,68397.12,0],["2022-03-23",68397.12,68397.12,68397.12,68397.12,819000],["2022-03-24",68397.12,68397.12,68397.12,68397.12,6000],["2022-03-25",68397.12,68397.12,68397.12,68397.12,0],["2022-03-28",70512.49,70512.49,70512.49,70512.49,679428],["2022-03-29",79326.55,79326.55,72275.3,72275.3,200],["2022-03-30",85496.4,85496.4,68749.68,68749.68,1100],["2022-03-31",70248.07,70248.07,70248.07,70248.07,0],["2022-04-01",70248.07,70248.07,70248.07,70248.07,0],["2022-04-04",70248.07,70248.07,70248.07,70248.07,0],["2022-04-05",70248.07,70248.07,70248.07,70248.07,0],["2022-04-06",77563.74,77563.74,77563.74,77563.74,100],["2022-04-07",77563.74,77563.74,77563.74,77563.74,199200],["2022-04-08",77563.74,77563.74,77563.74,77563.74,28000],["2022-04-12",66546.16,77563.74,66546.16,70512.49,14300],["2022-04-13",70953.19,70953.19,70953.19,70953.19,0],["2022-04-14",70953.19,70953.19,70953.19,70953.19,0],["2022-04-15",70953.19,70953.19,70953.19,70953.19,0],["2022-04-18",81530.07,81530.07,81530.07,81530.07,100],["2022-04-19",81530.07,81530.07,81530.07,81530.07,0],["2022-04-20",87171.07,87171.07,87171.07,87171.07,100],["2022-04-21",87171.07,87171.07,87171.07,87171.07,0],["2022-04-22",74126.26,74126.26,74126.26,74126.26,1100600],["2022-04-25",63020.54,63020.54,63020.54,63020.54,260100],["2022-04-26",72275.3,72275.3,70512.49,70512.49,900],["2022-04-27",82323.33,82323.33,82323.33,82323.33,100],["2022-04-28",73156.71,74919.52,73156.71,74919.52,1163349],["2022-04-29",81970.77,81970.77,81970.77,81970.77,100],["2022-05-04",81970.77,81970.77,81970.77,81970.77,0],["2022-05-05",81970.77,81970.77,81970.77,81970.77,0],["2022-05-06",81970.77,81970.77,81970.77,81970.77,0],["2022-05-09",81970.77,81970.77,81970.77,81970.77,0],["2022-05-10",81970.77,81970.77,81970.77,81970.77,0],["2022-05-11",81970.77,81970.77,81970.77,81970.77,0],["2022-05-12",81970.77,81970.77,81970.77,81970.77,0],["2022-05-13",81970.77,81970.77,81970.77,81970.77,0],["2022-05-16",81970.77,81970.77,81970.77,81970.77,1086300],["2022-05-17",81970.77,81970.77,81970.77,81970.77,0],["2022-05-18",81970.77,81970.77,81970.77,81970.77,239000],["2022-05-19",81970.77,81970.77,81970.77,81970.77,643700],["2022-05-20",81970.77,81970.77,81970.77,81970.77,210000],["2022-05-23",81970.77,81970.77,81970.77,81970.77,0],["2022-05-24",81970.77,81970.77,81970.77,81970.77,0],["2022-05-25",81970.77,81970.77,81970.77,81970.77,248000],["2022-05-26",81970.77,81970.77,81970.77,81970.77,0],["2022-05-27",81970.77,81970.77,81970.77,81970.77,573000],["2022-05-30",81970.77,81970.77,81970.77,81970.77,0],["2022-05-31",81970.77,81970.77,81970.77,81970.77,0],["2022-06-01",81970.77,81970.77,81970.77,81970.77,0],["2022-06-02",81970.77,81970.77,81970.77,81970.77,0],["2022-06-03",81970.77,81970.77,81970.77,81970.77,0],["2022-06-06",81970.77,81970.77,81970.77,81970.77,0],["2022-06-07",81970.77,81970.77,81970.77,81970.77,0],["2022-06-08",81970.77,81970.77,81970.77,81970.77,0],["2022-06-09",69719.23,69719.23,69719.23,69719.23,200],["2022-06-10",61698.43,61698.43,59318.63,59318.63,500],["2022-06-13",59759.34,59759.34,59759.34,59759.34,0],["2022-06-14",67868.27,67868.27,67868.27,67868.27,2100],["2022-06-15",58172.81,68661.54,58172.81,68661.54,1400],["2022-06-16",67780.13,72275.3,67780.13,72275.3,9300],["2022-06-17",72187.16,72187.16,72187.16,72187.16,0],["2022-06-20",72187.16,72187.16,72187.16,72187.16,0],["2022-06-21",72099.02,77563.74,72099.02,77563.74,296800],["2022-06-22",83733.58,83733.58,79326.55,79326.55,300],["2022-06-23",82235.19,82235.19,82235.19,82235.19,0],["2022-06-24",82235.19,82235.19,82235.19,82235.19,0],["2022-06-27",82235.19,82235.19,82235.19,82235.19,0],["2022-06-28",82235.19,82235.19,82235.19,82235.19,0],["2022-06-29",83733.58,83733.58,83733.58,83733.58,500],["2022-06-30",83733.58,83733.58,83733.58,83733.58,0],["2022-07-01",83733.58,83733.58,83733.58,83733.58,0],["2022-07-04",83733.58,83733.58,83733.58,83733.58,0],["2022-07-05",83733.58,83733.58,83733.58,83733.58,0],["2022-07-06",83733.58,83733.58,83733.58,83733.58,0],["2022-07-07",83733.58,83733.58,83733.58,83733.58,0],["2022-07-08",83733.58,83733.58,83733.58,83733.58,0],["2022-07-11",83733.58,83733.58,83733.58,83733.58,0],["2022-07-12",83733.58,83733.58,83733.58,83733.58,0],["2022-07-13",83733.58,83733.58,83733.58,83733.58,0],["2022-07-14",83733.58,83733.58,83733.58,83733.58,0],["2022-07-15",83733.58,83733.58,83733.58,83733.58,0],["2022-07-18",83733.58,83733.58,83733.58,83733.58,0],["2022-07-19",83733.58,83733.58,83733.58,83733.58,0],["2022-07-20",83733.58,83733.58,83733.58,83733.58,0],["2022-07-21",83733.58,83733.58,83733.58,83733.58,0],["2022-07-22",83733.58,83733.58,83733.58,83733.58,0],["2022-07-25",83733.58,83733.58,83733.58,83733.58,0],["2022-07-26",95103.72,95103.72,95103.72,95103.72,100],["2022-07-27",95103.72,95103.72,95103.72,95103.72,0],["2022-07-28",80913.08,80913.08,80913.08,80913.08,2200],["2022-07-29",76682.33,76682.33,76682.33,76682.33,100],["2022-08-01",76682.33,76682.33,76682.33,76682.33,0],["2022-08-02",76682.33,76682.33,76682.33,76682.33,0],["2022-08-03",76682.33,76682.33,76682.33,76682.33,0],["2022-08-04",76682.33,76682.33,76682.33,76682.33,0],["2022-08-05",76682.33,76682.33,76682.33,76682.33,0],["2022-08-08",77916.3,77916.3,77916.3,77916.3,100],["2022-08-09",77916.3,77916.3,77916.3,77916.3,0],["2022-08-10",77916.3,77916.3,77916.3,77916.3,0],["2022-08-11",77916.3,77916.3,77916.3,77916.3,0],["2022-08-12",77916.3,77916.3,77916.3,77916.3,0],["2022-08-15",77916.3,77916.3,77916.3,77916.3,0],["2022-08-16",77916.3,77916.3,77916.3,77916.3,0],["2022-08-17",77916.3,77916.3,77916.3,77916.3,0],["2022-08-18",77916.3,77916.3,77916.3,77916.3,0],["2022-08-19",77916.3,77916.3,77916.3,77916.3,0],["2022-08-22",77916.3,77916.3,77916.3,77916.3,0],["2022-08-23",77916.3,77916.3,77916.3,77916.3,0],["2022-08-24",77916.3,77916.3,77916.3,77916.3,0],["2022-08-25",66281.74,77563.74,66281.74,66281.74,120500],["2022-08-26",63901.95,75800.93,63901.95,75800.93,20600],["2022-08-29",75536.51,75536.51,75536.51,75536.51,0],["2022-08-30",75536.51,75536.51,75536.51,75536.51,0],["2022-08-31",74919.52,75800.93,74919.52,75800.93,130000],["2022-09-05",70512.49,70512.49,70512.49,70512.49,100],["2022-09-06",74919.52,74919.52,74919.52,74919.52,100],["2022-09-07",74919.52,74919.52,74919.52,74919.52,0],["2022-09-08",74919.52,74919.52,74919.52,74919.52,0],["2022-09-09",74919.52,74919.52,74919.52,74919.52,0],["2022-09-12",74919.52,74919.52,74919.52,74919.52,0],["2022-09-13",74919.52,74919.52,74919.52,74919.52,0],["2022-09-14",74919.52,74919.52,74919.52,74919.52,0],["2022-09-15",74919.52,74919.52,74919.52,74919.52,0],["2022-09-16",74919.52,74919.52,74919.52,74919.52,0],["2022-09-19",74919.52,74919.52,74919.52,74919.52,0],["2022-09-20",74919.52,74919.52,74919.52,74919.52,0],["2022-09-21",74919.52,74919.52,74919.52,74919.52,0],["2022-09-22",74919.52,74919.52,74919.52,74919.52,0],["2022-09-23",74919.52,74919.52,74919.52,74919.52,0],["2022-09-26",74919.52,74919.52,74919.52,74919.52,0],["2022-09-27",74038.12,81970.77,74038.12,81970.77,1000],["2022-09-28",81177.51,81177.51,81177.51,81177.51,0],["2022-09-29",81177.51,81177.51,81177.51,81177.51,0],["2022-09-30",81177.51,81177.51,81177.51,81177.51,0],["2022-10-03",81177.51,81177.51,81177.51,81177.51,0],["2022-10-04",81177.51,81177.51,81177.51,81177.51,0],["2022-10-05",81177.51,81177.51,81177.51,81177.51,0],["2022-10-06",81177.51,81177.51,81177.51,81177.51,0],["2022-10-07",81177.51,81177.51,81177.51,81177.51,0],["2022-10-10",81177.51,81177.51,81177.51,81177.51,0],["2022-10-11",81177.51,81177.51,81177.51,81177.51,0],["2022-10-12",81177.51,81177.51,81177.51,81177.51,0],["2022-10-13",81177.51,81177.51,81177.51,81177.51,0],["2022-10-14",81177.51,81177.51,81177.51,81177.51,0],["2022-10-17",81177.51,81177.51,81177.51,81177.51,0],["2022-10-18",81177.51,81177.51,81177.51,81177.51,0],["2022-10-19",81177.51,81177.51,81177.51,81177.51,0],["2022-10-20",81177.51,81177.51,81177.51,81177.51,0],["2022-10-21",81177.51,81177.51,81177.51,81177.51,0],["2022-10-24",81177.51,81177.51,81177.51,81177.51,0],["2022-10-25",83733.58,88140.61,83733.58,88140.61,300],["2022-10-26",86642.22,86642.22,86642.22,86642.22,0],["2022-10-27",86642.22,86642.22,86642.22,86642.22,0],["2022-10-28",86642.22,86642.22,86642.22,86642.22,0],["2022-10-31",86642.22,86642.22,86642.22,86642.22,0],["2022-11-01",86642.22,86642.22,86642.22,86642.22,0],["2022-11-02",86642.22,86642.22,86642.22,86642.22,0],["2022-11-03",81794.49,81794.49,79326.55,79326.55,400],["2022-11-04",79943.54,79943.54,79943.54,79943.54,0],["2022-11-07",91155.69,91155.69,91155.69,91155.69,1000],["2022-11-08",91155.69,91155.69,91155.69,91155.69,0],["2022-11-09",91155.69,91155.69,91155.69,91155.69,0],["2022-11-10",91155.69,91155.69,91155.69,91155.69,0],["2022-11-11",91155.69,91155.69,91155.69,91155.69,0],["2022-11-14",91064.53,103917.48,91064.53,103917.48,1000],["2022-11-15",97536.58,97536.58,97536.58,97536.58,0],["2022-11-16",82951.67,97536.58,82951.67,88421.02,6200],["2022-11-17",92249.55,92249.55,92249.55,92249.55,347000],["2022-11-18",92249.55,92249.55,92249.55,92249.55,0],["2022-11-21",102094.37,102094.37,102094.37,102094.37,100],["2022-11-22",102094.37,102094.37,102094.37,102094.37,0],["2022-11-23",102094.37,102094.37,102094.37,102094.37,0],["2022-11-24",102094.37,102094.37,102094.37,102094.37,0],["2022-11-25",102094.37,102094.37,102094.37,102094.37,0],["2022-11-28",102094.37,102094.37,102094.37,102094.37,0],["2022-11-29",102094.37,102094.37,102094.37,102094.37,0],["2022-11-30",102094.37,102094.37,102094.37,102094.37,0],["2022-12-01",102094.37,102094.37,102094.37,102094.37,0],["2022-12-02",86780.21,86780.21,86780.21,86780.21,1000],["2022-12-05",86780.21,86780.21,86780.21,86780.21,0],["2022-12-06",82040.12,82040.12,82040.12,82040.12,100],["2022-12-07",82040.12,82040.12,82040.12,82040.12,0],["2022-12-08",82040.12,82040.12,82040.12,82040.12,0],["2022-12-09",82040.12,86597.9,82040.12,86597.9,805000],["2022-12-12",96625.03,96625.03,96625.03,96625.03,156908],["2022-12-13",96625.03,96625.03,96625.03,96625.03,0],["2022-12-14",98448.14,98448.14,98448.14,98448.14,100100],["2022-12-15",98448.14,98448.14,98448.14,98448.14,0],["2022-12-16",98448.14,98448.14,98448.14,98448.14,0],["2022-12-19",98448.14,98448.14,98448.14,98448.14,0],["2022-12-20",98448.14,98448.14,98448.14,98448.14,0],["2022-12-21",98448.14,98448.14,98448.14,98448.14,0],["2022-12-22",98448.14,98448.14,98448.14,98448.14,0],["2022-12-23",104829.04,104829.04,104829.04,104829.04,1000],["2022-12-26",104829.04,104829.04,104829.04,104829.04,420428],["2022-12-27",104829.04,104829.04,104829.04,104829.04,0],["2022-12-28",104829.04,104829.04,104829.04,104829.04,0],["2022-12-29",113944.61,113944.61,113944.61,113944.61,1000],["2022-12-30",113944.61,113944.61,113944.61,113944.61,0],["2023-01-03",113944.61,113944.61,113944.61,113944.61,0],["2023-01-04",113944.61,113944.61,113944.61,113944.61,0],["2023-01-05",98448.14,98448.14,98448.14,98448.14,500],["2023-01-06",98448.14,98448.14,98448.14,98448.14,1300000],["2023-01-09",91155.69,91155.69,91155.69,91155.69,200],["2023-01-10",83863.23,83863.23,83863.23,83863.23,200],["2023-01-11",83863.23,83863.23,83863.23,83863.23,0],["2023-01-12",83863.23,83863.23,83863.23,83863.23,0],["2023-01-13",82040.12,82040.12,82040.12,82040.12,100],["2023-01-16",82040.12,82040.12,82040.12,82040.12,0],["2023-01-17",82040.12,82040.12,82040.12,82040.12,0],["2023-01-18",82040.12,82040.12,82040.12,82040.12,0],["2023-01-19",82040.12,82040.12,82040.12,82040.12,0],["2023-01-27",82040.12,82040.12,82040.12,82040.12,0],["2023-01-30",82040.12,82040.12,82040.12,82040.12,0],["2023-01-31",82040.12,82040.12,82040.12,82040.12,0],["2023-02-01",72924.55,72924.55,72924.55,72924.55,1000],["2023-02-02",63900.14,63991.29,63900.14,63900.14,1300],["2023-02-03",63900.14,63900.14,63900.14,63900.14,0],["2023-02-06",63991.29,63991.29,55240.35,63900.14,2400],["2023-02-07",57428.08,57428.08,48859.45,48859.45,3000],["2023-02-08",58704.26,58704.26,52049.9,52049.9,5100],["2023-02-09",44392.82,59889.29,44392.82,46762.87,17200],["2023-02-10",40199.66,47218.65,40199.66,47218.65,1100],["2023-02-13",46945.18,46945.18,46945.18,46945.18,100],["2023-02-14",41020.06,41202.37,41020.06,41202.37,3000],["2023-02-15",41749.3,47218.65,41749.3,47218.65,700],["2023-02-16",41020.06,41020.06,41020.06,41020.06,2000],["2023-02-17",47127.49,47127.49,47127.49,47127.49,100],["2023-02-20",44210.51,44210.51,44210.51,44210.51,3000],["2023-02-21",44210.51,44210.51,44210.51,44210.51,0],["2023-02-22",44210.51,44210.51,44210.51,44210.51,0],["2023-02-23",50135.63,50135.63,50135.63,50135.63,100],["2023-02-24",57245.77,57245.77,57245.77,57245.77,400],["2023-02-27",50135.63,50226.78,50135.63,50226.78,16000],["2023-02-28",50591.41,50591.41,50591.41,50591.41,8000],["2023-03-01",52870.3,52870.3,52870.3,52870.3,10000],["2023-03-02",51502.96,51502.96,51502.96,51502.96,500],["2023-03-03",54602.26,54602.26,54602.26,54602.26,100],["2023-03-06",51958.74,51958.74,51958.74,51958.74,100],["2023-03-07",54602.26,54602.26,54602.26,54602.26,100],["2023-03-08",54602.26,54602.26,54602.26,54602.26,0],["2023-03-09",54602.26,54602.26,54602.26,54602.26,0],["2023-03-10",54237.63,62532.8,54237.63,59251.2,10500],["2023-03-13",67364.05,67455.21,67364.05,67455.21,2100],["2023-03-14",72833.39,72833.39,72833.39,72833.39,3000],["2023-03-15",77482.33,77482.33,77391.18,77391.18,5000],["2023-03-16",82040.12,82040.12,65814.41,65814.41,3100],["2023-03-17",69278.32,86506.75,69278.32,86506.75,12500],["2023-03-20",87509.46,87509.46,87509.46,87509.46,2000],["2023-03-21",74383.04,74383.04,74383.04,74383.04,100],["2023-03-22",78211.58,78211.58,63353.2,63353.2,6400],["2023-03-23",77300.02,77300.02,77300.02,77300.02,0],["2023-03-24",72833.39,86506.75,72833.39,86506.75,9200],["2023-03-27",85139.41,85139.41,85139.41,85139.41,0],["2023-03-28",86780.21,88329.86,86780.21,88329.86,6000],["2023-03-29",88329.86,88329.86,88329.86,88329.86,0],["2023-03-30",88329.86,88329.86,88329.86,88329.86,0],["2023-03-31",88329.86,98448.14,75112.29,98448.14,5800],["2023-04-03",92887.64,92887.64,92887.64,92887.64,0],["2023-04-04",92887.64,92887.64,92887.64,92887.64,0],["2023-04-05",92887.64,92887.64,92887.64,92887.64,0],["2023-04-06",92887.64,92887.64,92887.64,92887.64,0],["2023-04-07",92887.64,92887.64,92887.64,92887.64,0],["2023-04-10",92887.64,92887.64,92887.64,92887.64,0],["2023-04-11",92887.64,92887.64,92887.64,92887.64,0],["2023-04-12",79305.45,79305.45,79305.45,79305.45,500],["2023-04-13",91064.53,91064.53,91064.53,91064.53,3000],["2023-04-14",91064.53,91064.53,91064.53,91064.53,0],["2023-04-17",91064.53,91064.53,91064.53,91064.53,0],["2023-04-18",91064.53,91064.53,91064.53,91064.53,0],["2023-04-19",91064.53,91064.53,91064.53,91064.53,0],["2023-04-20",91064.53,91064.53,91064.53,91064.53,0],["2023-04-21",91064.53,91064.53,91064.53,91064.53,0],["2023-04-24",91064.53,91064.53,91064.53,91064.53,0],["2023-04-25",91064.53,91064.53,91064.53,91064.53,0],["2023-04-26",91064.53,91064.53,91064.53,91064.53,0],["2023-04-27",87509.46,87509.46,87509.46,87509.46,149000],["2023-04-28",82951.67,89332.57,82951.67,89332.57,200],["2023-05-04",86142.12,86142.12,86142.12,86142.12,138000],["2023-05-05",86142.12,86142.12,86142.12,86142.12,0],["2023-05-08",86142.12,86142.12,86142.12,86142.12,0],["2023-05-09",86142.12,86142.12,86142.12,86142.12,1536836],["2023-05-10",86142.12,86142.12,86142.12,86142.12,0],["2023-05-11",86142.12,86142.12,86142.12,86142.12,0],["2023-05-12",86142.12,86142.12,86142.12,86142.12,0],["2023-05-15",86142.12,86142.12,86142.12,86142.12,0],["2023-05-16",86142.12,86142.12,86142.12,86142.12,0],["2023-05-17",86142.12,86142.12,86142.12,86142.12,0],["2023-05-18",86142.12,86142.12,86142.12,86142.12,0],["2023-05-19",86142.12,86142.12,86142.12,86142.12,0],["2023-05-22",86142.12,86142.12,86142.12,86142.12,0],["2023-05-23",83407.45,86597.9,83407.45,86597.9,302100],["2023-05-24",86597.9,86597.9,86597.9,86597.9,1000000],["2023-05-25",86597.9,86597.9,86597.9,86597.9,0],["2023-05-26",86597.9,86597.9,86597.9,86597.9,0],["2023-05-29",86597.9,86597.9,86597.9,86597.9,0],["2023-05-30",86597.9,86597.9,86597.9,86597.9,0],["2023-05-31",86597.9,86597.9,86597.9,86597.9,0],["2023-06-01",86597.9,86597.9,86597.9,86597.9,0],["2023-06-02",86597.9,86597.9,86597.9,86597.9,0],["2023-06-05",86597.9,86597.9,86597.9,86597.9,0],["2023-06-06",86597.9,86597.9,86597.9,86597.9,0],["2023-06-07",86597.9,86597.9,86597.9,86597.9,0],["2023-06-08",85504.03,86597.9,85504.03,86597.9,1600],["2023-06-09",86233.28,86233.28,86233.28,86233.28,0],["2023-06-12",86233.28,86233.28,86233.28,86233.28,0],["2023-06-13",86233.28,86233.28,86233.28,86233.28,0],["2023-06-14",86233.28,86233.28,86233.28,86233.28,0],["2023-06-15",86233.28,86233.28,86233.28,86233.28,0],["2023-06-16",86233.28,86233.28,86233.28,86233.28,5700],["2023-06-19",86506.75,86597.9,86506.75,86597.9,1400],["2023-06-20",86597.9,86597.9,86597.9,86597.9,5800],["2023-06-21",86597.9,86597.9,86597.9,86597.9,0],["2023-06-22",86597.9,86597.9,86597.9,86597.9,0],["2023-06-23",86597.9,86597.9,86597.9,86597.9,0],["2023-06-26",86597.9,86597.9,86597.9,86597.9,0],["2023-06-27",86597.9,86597.9,86597.9,86597.9,0],["2023-06-28",98174.67,98174.67,98174.67,98174.67,100],["2023-06-29",107563.71,107563.71,107563.71,107563.71,1000],["2023-06-30",94346.14,123060.18,94346.14,123060.18,6000],["2023-07-03",106196.37,106196.37,106196.37,106196.37,0],["2023-07-04",91155.69,91155.69,91155.69,91155.69,1000],["2023-07-05",91155.69,91155.69,91155.69,91155.69,0],["2023-07-06",91155.69,91155.69,91155.69,91155.69,0],["2023-07-07",91155.69,91155.69,91155.69,91155.69,0],["2023-07-10",91155.69,91155.69,91155.69,91155.69,0],["2023-07-11",91155.69,91155.69,91155.69,91155.69,0],["2023-07-12",100180.1,100180.1,100180.1,100180.1,100],["2023-07-13",100180.1,100180.1,100180.1,100180.1,0],["2023-07-14",91155.69,91155.69,91064.53,91064.53,28500],["2023-07-17",82040.12,82040.12,82040.12,82040.12,12000],["2023-07-18",82040.12,82040.12,82040.12,82040.12,0],["2023-07-19",82040.12,82040.12,82040.12,82040.12,0],["2023-07-20",94346.14,94346.14,94346.14,94346.14,100],["2023-07-21",94346.14,94346.14,94346.14,94346.14,0],["2023-07-24",94346.14,94346.14,94346.14,94346.14,0],["2023-07-25",94346.14,94346.14,94346.14,94346.14,0],["2023-07-26",86597.9,91155.69,86597.9,91155.69,200],["2023-07-27",88876.79,88876.79,88876.79,88876.79,0],["2023-07-28",88876.79,88876.79,88876.79,88876.79,0],["2023-07-31",88876.79,88876.79,88876.79,88876.79,0],["2023-08-01",88876.79,88876.79,88876.79,88876.79,0],["2023-08-02",88876.79,88876.79,88876.79,88876.79,0],["2023-08-03",88876.79,88876.79,88876.79,88876.79,0],["2023-08-04",88876.79,88876.79,88876.79,88876.79,0],["2023-08-07",88876.79,88876.79,88876.79,88876.79,0],["2023-08-08",88876.79,88876.79,88876.79,88876.79,0],["2023-08-09",88876.79,88876.79,88876.79,88876.79,0],["2023-08-10",88876.79,88876.79,88876.79,88876.79,0],["2023-08-11",88876.79,88876.79,88876.79,88876.79,0],["2023-08-14",88876.79,88876.79,88876.79,88876.79,0],["2023-08-15",88876.79,88876.79,88876.79,88876.79,0],["2023-08-16",88876.79,88876.79,88876.79,88876.79,1510200],["2023-08-17",88876.79,88876.79,88876.79,88876.79,800000],["2023-08-18",86597.9,86597.9,86597.9,86597.9,1510200],["2023-08-21",86597.9,86597.9,86597.9,86597.9,0],["2023-08-22",86597.9,86597.9,86597.9,86597.9,0],["2023-08-23",86597.9,86597.9,86597.9,86597.9,0],["2023-08-24",86597.9,86597.9,86597.9,86597.9,0],["2023-08-25",86597.9,86597.9,86597.9,86597.9,0],["2023-08-28",86597.9,86597.9,86597.9,86597.9,10500],["2023-08-29",86597.9,86597.9,86597.9,86597.9,0],["2023-08-30",86597.9,86597.9,86597.9,86597.9,0],["2023-08-31",86597.9,86597.9,86597.9,86597.9,0],["2023-09-05",86597.9,86597.9,86597.9,86597.9,0],["2023-09-06",86597.9,86597.9,86597.9,86597.9,0],["2023-09-07",86597.9,86597.9,86597.9,86597.9,0],["2023-09-08",86597.9,86597.9,86597.9,86597.9,0],["2023-09-11",86597.9,86597.9,86597.9,86597.9,0],["2023-09-12",86597.9,86597.9,86597.9,86597.9,0],["2023-09-13",86597.9,86597.9,86597.9,86597.9,0],["2023-09-14",86597.9,86597.9,86597.9,86597.9,0],["2023-09-15",86597.9,86597.9,86597.9,86597.9,0],["2023-09-18",86597.9,86597.9,86597.9,86597.9,0],["2023-09-19",86597.9,86597.9,86597.9,86597.9,0],["2023-09-20",86597.9,86597.9,86597.9,86597.9,0],["2023-09-21",86597.9,86597.9,86597.9,86597.9,27300],["2023-09-22",86597.9,86597.9,86597.9,86597.9,800],["2023-09-25",86597.9,86597.9,86597.9,86597.9,0],["2023-09-26",86597.9,86597.9,86597.9,86597.9,0],["2023-09-27",86597.9,86597.9,86597.9,86597.9,0],["2023-09-28",86597.9,86597.9,86597.9,86597.9,0],["2023-09-29",86597.9,86597.9,86597.9,86597.9,0],["2023-10-02",86597.9,86597.9,86597.9,86597.9,0],["2023-10-03",86597.9,86597.9,86597.9,86597.9,0],["2023-10-04",86597.9,86597.9,86597.9,86597.9,0],["2023-10-05",86597.9,86597.9,86597.9,86597.9,0],["2023-10-06",86597.9,86597.9,86597.9,86597.9,0],["2023-10-09",86597.9,86597.9,86597.9,86597.9,0],["2023-10-10",86597.9,86597.9,86597.9,86597.9,0],["2023-10-11",91155.69,91155.69,91155.69,91155.69,300],["2023-10-12",91155.69,91155.69,91155.69,91155.69,0],["2023-10-13",91155.69,91155.69,91155.69,91155.69,0],["2023-10-16",91155.69,91155.69,91155.69,91155.69,0],["2023-10-17",91155.69,91155.69,91155.69,91155.69,0],["2023-10-18",91155.69,91155.69,91155.69,91155.69,0],["2023-10-19",91155.69,91155.69,91155.69,91155.69,0],["2023-10-20",91155.69,91155.69,91155.69,91155.69,0],["2023-10-23",91155.69,91155.69,91155.69,91155.69,0],["2023-10-24",91155.69,91155.69,91155.69,91155.69,0],["2023-10-25",91155.69,91155.69,91155.69,91155.69,0],["2023-10-26",91155.69,91155.69,91155.69,91155.69,0],["2023-10-27",91155.69,91155.69,91155.69,91155.69,0],["2023-10-30",91155.69,91155.69,91155.69,91155.69,0],["2023-10-31",91155.69,91155.69,91155.69,91155.69,0],["2023-11-01",91155.69,91155.69,91155.69,91155.69,0],["2023-11-02",86597.9,86597.9,86597.9,86597.9,3400],["2023-11-03",86597.9,86597.9,86597.9,86597.9,0],["2023-11-06",86597.9,86597.9,86597.9,86597.9,0],["2023-11-07",86597.9,86597.9,86597.9,86597.9,0],["2023-11-08",86597.9,86597.9,86597.9,86597.9,0],["2023-11-09",86597.9,86597.9,86597.9,86597.9,0],["2023-11-10",86597.9,86597.9,86597.9,86597.9,0],["2023-11-13",86597.9,86597.9,86597.9,86597.9,0],["2023-11-14",86597.9,86597.9,86597.9,86597.9,0],["2023-11-15",86597.9,86597.9,86597.9,86597.9,1000],["2023-11-16",86597.9,86597.9,86597.9,86597.9,0],["2023-11-17",86597.9,86597.9,86597.9,86597.9,0],["2023-11-20",86597.9,86597.9,86597.9,86597.9,0],["2023-11-21",85686.35,85686.35,85686.35,85686.35,100],["2023-11-22",85686.35,85686.35,85686.35,85686.35,800],["2023-11-23",85686.35,85686.35,85686.35,85686.35,0],["2023-11-24",85686.35,85686.35,85686.35,85686.35,0],["2023-11-27",85686.35,85686.35,85686.35,85686.35,0],["2023-11-28",72926.53,74509.87,72926.53,74509.87,1100],["2023-11-29",73112.81,73112.81,73112.81,73112.81,0],["2023-11-30",84009.87,84009.87,84009.87,84009.87,100],["2023-12-01",96490.28,96490.28,84009.87,84009.87,200],["2023-12-04",76745.16,76745.16,76745.16,76745.16,100],["2023-12-05",76745.16,76745.16,76745.16,76745.16,0],["2023-12-06",88201.05,88201.05,74509.87,74509.87,1100],["2023-12-07",75720.65,75720.65,75720.65,75720.65,0],["2023-12-08",75720.65,75720.65,75720.65,75720.65,0],["2023-12-11",75720.65,75720.65,75720.65,75720.65,0],["2023-12-12",75720.65,75720.65,75720.65,75720.65,0],["2023-12-13",83730.46,83730.46,83730.46,83730.46,100],["2023-12-14",96210.86,96210.86,96210.86,96210.86,100],["2023-12-15",81867.71,81867.71,81867.71,81867.71,1700],["2023-12-18",81867.71,81867.71,81867.71,81867.71,0],["2023-12-19",69853.0,69853.0,69853.0,69853.0,800],["2023-12-20",69853.0,69853.0,69853.0,69853.0,0],["2023-12-21",80284.38,80284.38,80098.11,80098.11,600],["2023-12-22",80098.11,80098.11,80098.11,80098.11,0],["2023-12-25",80098.11,80098.11,80098.11,80098.11,0],["2023-12-26",68455.94,68455.94,68455.94,68455.94,300],["2023-12-27",68455.94,68455.94,68455.94,68455.94,0],["2023-12-28",68455.94,68455.94,68455.94,68455.94,0],["2023-12-29",78701.05,78701.05,78701.05,78701.05,100],["2024-01-02",78701.05,78701.05,78701.05,78701.05,0],["2024-01-03",90436.35,90436.35,90436.35,90436.35,100],["2024-01-04",90436.35,90436.35,90436.35,90436.35,0],["2024-01-05",76931.44,103941.26,76931.44,103941.26,200],["2024-01-08",76931.44,76931.44,76931.44,76931.44,200],["2024-01-09",65475.54,65475.54,65475.54,65475.54,100],["2024-01-10",65475.54,65475.54,65475.54,65475.54,0],["2024-01-11",65475.54,65475.54,65475.54,65475.54,0],["2024-01-12",55696.12,55696.12,55696.12,55696.12,100],["2024-01-15",55696.12,55696.12,55696.12,55696.12,0],["2024-01-16",55696.12,55696.12,55696.12,55696.12,0],["2024-01-17",55696.12,55696.12,55696.12,55696.12,0],["2024-01-18",47500.04,63985.35,47500.04,63985.35,1100],["2024-01-19",71529.47,71529.47,62402.01,62402.01,10200],["2024-01-22",64171.62,64171.62,64171.62,64171.62,0],["2024-01-23",64171.62,64171.62,64171.62,64171.62,0],["2024-01-24",64171.62,64171.62,64171.62,64171.62,0],["2024-01-25",54671.61,54671.61,54671.61,54671.61,100],["2024-01-26",62867.7,62867.7,46568.67,62867.7,31700],["2024-01-29",57838.28,57838.28,57838.28,57838.28,100],["2024-01-30",58210.83,63333.39,58210.83,62122.6,2100],["2024-01-31",61004.95,61004.95,61004.95,61004.95,100],["2024-02-01",60073.58,60818.68,59607.89,59607.89,7700],["2024-02-02",68269.66,68735.35,53553.97,68735.35,700],["2024-02-05",75348.1,75348.1,75348.1,75348.1,100],["2024-02-06",82799.09,82799.09,64171.62,81867.71,800],["2024-02-07",83730.46,83730.46,67897.11,67897.11,2500],["2024-02-15",80191.24,80191.24,80191.24,80191.24,100],["2024-02-16",85220.66,85220.66,68176.53,80098.11,3100],["2024-02-19",82333.4,82333.4,82333.4,82333.4,100],["2024-02-20",70039.27,92951.06,70039.27,88480.47,9700],["2024-02-21",80936.34,80936.34,80936.34,80936.34,100],["2024-02-22",84289.29,84289.29,82892.23,82892.23,600],["2024-02-23",83171.64,83171.64,83171.64,83171.64,0],["2024-02-26",70784.37,70784.37,70784.37,70784.37,700],["2024-02-27",70691.23,70784.37,70691.23,70784.37,1000],["2024-02-28",69387.31,69387.31,69387.31,69387.31,1500],["2024-02-29",79632.42,79632.42,79632.42,79632.42,100],["2024-03-01",79632.42,79632.42,79632.42,79632.42,0],["2024-03-04",79632.42,79632.42,79632.42,79632.42,0],["2024-03-05",79632.42,79632.42,79632.42,79632.42,0],["2024-03-06",67710.84,67710.84,67710.84,67710.84,4500],["2024-03-07",67710.84,67710.84,67710.84,67710.84,2800],["2024-03-08",67710.84,67710.84,67710.84,67710.84,0],["2024-03-11",67710.84,67710.84,67710.84,67710.84,0],["2024-03-12",57838.28,57838.28,57838.28,57838.28,100],["2024-03-13",57838.28,57838.28,57838.28,57838.28,0],["2024-03-14",66500.05,66500.05,66500.05,66500.05,1200],["2024-03-15",57372.6,57372.6,57372.6,57372.6,100],["2024-03-18",65941.23,65941.23,65941.23,65941.23,100],["2024-03-19",65941.23,65941.23,65941.23,65941.23,0],["2024-03-20",65941.23,65941.23,65941.23,65941.23,0],["2024-03-21",65941.23,65941.23,65941.23,65941.23,0],["2024-03-22",65941.23,65941.23,65941.23,65941.23,500],["2024-03-25",65941.23,65941.23,65941.23,65941.23,0],["2024-03-26",65941.23,65941.23,65941.23,65941.23,0],["2024-03-27",65941.23,65941.23,65941.23,65941.23,500],["2024-03-28",65941.23,65941.23,65941.23,65941.23,0],["2024-03-29",65941.23,75441.24,65941.23,75441.24,1300],["2024-04-01",58117.69,58117.69,58117.69,58117.69,100],["2024-04-02",50387.3,52156.91,50387.3,52156.91,600],["2024-04-03",59607.89,59607.89,59607.89,59607.89,700],["2024-04-04",68549.08,68549.08,68549.08,68549.08,100],["2024-04-05",68549.08,68549.08,68549.08,68549.08,0],["2024-04-08",78235.36,78235.36,78235.36,78235.36,100],["2024-04-09",78235.36,78235.36,78235.36,78235.36,0],["2024-04-10",78235.36,78235.36,78235.36,78235.36,0],["2024-04-11",78235.36,78235.36,78235.36,78235.36,0],["2024-04-12",88201.05,88201.05,88201.05,88201.05,100],["2024-04-15",88201.05,88201.05,88201.05,88201.05,0],["2024-04-16",88201.05,88201.05,88201.05,88201.05,0],["2024-04-17",88201.05,88201.05,88201.05,88201.05,0],["2024-04-19",88201.05,88201.05,88201.05,88201.05,0],["2024-04-22",88201.05,88201.05,88201.05,88201.05,0],["2024-04-23",88201.05,88201.05,88201.05,88201.05,0],["2024-04-24",88201.05,88201.05,88201.05,88201.05,0],["2024-04-25",88201.05,88201.05,88201.05,88201.05,0],["2024-04-26",88201.05,88201.05,88201.05,88201.05,0],["2024-05-02",88201.05,88201.05,88201.05,88201.05,0],["2024-05-03",88201.05,88201.05,88201.05,88201.05,0],["2024-05-06",88201.05,88201.05,88201.05,88201.05,0],["2024-05-07",88201.05,88201.05,88201.05,88201.05,0],["2024-05-08",88201.05,88201.05,88201.05,88201.05,0],["2024-05-09",88201.05,88201.05,88201.05,88201.05,0],["2024-05-10",88201.05,88201.05,88201.05,88201.05,0],["2024-05-13",88201.05,88201.05,88201.05,88201.05,0],["2024-05-14",88201.05,88201.05,88201.05,88201.05,0],["2024-05-15",74975.55,74975.55,74975.55,74975.55,2200],["2024-05-16",74975.55,74975.55,74975.55,74975.55,0],["2024-05-17",74882.41,74975.55,70504.96,70504.96,2200],["2024-05-20",74789.28,74789.28,74789.28,74789.28,0],["2024-05-21",74789.28,74789.28,74789.28,74789.28,0],["2024-05-22",74789.28,74789.28,74789.28,74789.28,0],["2024-05-23",74789.28,74789.28,74789.28,74789.28,0],["2024-05-24",74789.28,74789.28,74509.87,74509.87,1100],["2024-05-27",74416.73,74509.87,74416.73,74509.87,700],["2024-05-28",74509.87,74509.87,74509.87,74509.87,300],["2024-05-29",74509.87,74509.87,74509.87,74509.87,300],["2024-05-30",74416.73,74416.73,74416.73,74416.73,400],["2024-05-31",74416.73,74416.73,74416.73,74416.73,0],["2024-06-03",74416.73,74416.73,74416.73,74416.73,0],["2024-06-04",74416.73,74416.73,74416.73,74416.73,5000],["2024-06-05",74044.18,74416.73,74044.18,74416.73,700],["2024-06-06",74323.59,74323.59,74323.59,74323.59,0],["2024-06-07",74323.59,74323.59,74323.59,74323.59,0],["2024-06-10",74323.59,74323.59,74323.59,74323.59,0],["2024-06-11",74323.59,74323.59,74323.59,74323.59,0],["2024-06-12",74323.59,74323.59,74323.59,74323.59,0],["2024-06-13",74323.59,74323.59,74323.59,74323.59,0],["2024-06-14",74323.59,74323.59,74323.59,74323.59,0],["2024-06-17",74323.59,74323.59,74323.59,74323.59,0],["2024-06-18",74323.59,74323.59,74323.59,74323.59,0],["2024-06-19",74323.59,74323.59,74323.59,74323.59,0],["2024-06-20",74323.59,74323.59,74323.59,74323.59,0],["2024-06-21",74323.59,74323.59,74323.59,74323.59,0],["2024-06-24",74323.59,74323.59,74323.59,74323.59,0],["2024-06-25",74323.59,74323.59,74323.59,74323.59,0],["2024-06-26",74323.59,74323.59,74323.59,74323.59,0],["2024-06-27",74323.59,74323.59,74323.59,74323.59,0],["2024-06-28",74323.59,74323.59,74323.59,74323.59,0],["2024-07-01",74323.59,74323.59,74323.59,74323.59,0],["2024-07-02",74323.59,74323.59,74323.59,74323.59,0],["2024-07-03",74323.59,74323.59,74323.59,74323.59,0],["2024-07-04",74323.59,74323.59,74323.59,74323.59,0],["2024-07-05",74323.59,74323.59,74323.59,74323.59,0],["2024-07-08",74323.59,74323.59,74323.59,74323.59,0],["2024-07-09",74323.59,74323.59,74323.59,74323.59,0],["2024-07-10",74323.59,74323.59,74323.59,74323.59,0],["2024-07-11",74323.59,74323.59,74323.59,74323.59,0],["2024-07-12",74323.59,74323.59,74323.59,74323.59,0],["2024-07-15",74323.59,74323.59,74323.59,74323.59,0],["2024-07-16",74323.59,74323.59,74323.59,74323.59,0],["2024-07-17",74323.59,74323.59,74323.59,74323.59,0],["2024-07-18",74323.59,74323.59,74323.59,74323.59,0],["2024-07-19",74323.59,74323.59,74323.59,74323.59,0],["2024-07-22",74323.59,74323.59,74323.59,74323.59,0],["2024-07-23",74323.59,74323.59,74323.59,74323.59,0],["2024-07-24",74323.59,74323.59,74323.59,74323.59,0],["2024-07-25",74323.59,74323.59,74323.59,74323.59,0],["2024-07-26",74323.59,74323.59,74323.59,74323.59,0],["2024-07-29",74323.59,74323.59,74323.59,74323.59,0],["2024-07-30",74323.59,74323.59,74323.59,74323.59,0],["2024-07-31",74323.59,74323.59,74323.59,74323.59,0],["2024-08-01",74323.59,74323.59,74323.59,74323.59,0],["2024-08-02",74323.59,74323.59,74323.59,74323.59,0],["2024-08-05",74323.59,74323.59,74323.59,74323.59,0],["2024-08-06",74323.59,74323.59,74323.59,74323.59,0],["2024-08-07",74323.59,74323.59,74323.59,74323.59,0],["2024-08-08",74323.59,74323.59,74323.59,74323.59,0],["2024-08-09",74323.59,74323.59,74323.59,74323.59,0],["2024-08-12",74323.59,74323.59,74323.59,74323.59,0],["2024-08-13",74323.59,74323.59,74323.59,74323.59,0],["2024-08-14",74323.59,74323.59,74323.59,74323.59,0],["2024-08-15",74323.59,74323.59,74323.59,74323.59,0],["2024-08-16",74323.59,74323.59,74323.59,74323.59,0],["2024-08-19",74323.59,74323.59,74323.59,74323.59,0],["2024-08-20",74323.59,74323.59,74323.59,74323.59,0],["2024-08-21",74323.59,74323.59,74323.59,74323.59,0],["2024-08-22",74323.59,74323.59,74323.59,74323.59,0],["2024-08-23",74323.59,74323.59,74323.59,74323.59,0],["2024-08-26",74323.59,74323.59,74323.59,74323.59,0],["2024-08-27",74323.59,74323.59,74323.59,74323.59,0],["2024-08-28",74323.59,74323.59,74323.59,74323.59,0],["2024-08-29",74323.59,74323.59,74323.59,74323.59,0],["2024-08-30",74323.59,74323.59,74323.59,74323.59,0],["2024-09-04",74323.59,74323.59,74323.59,74323.59,0],["2024-09-05",74323.59,74323.59,74323.59,74323.59,0],["2024-09-06",74323.59,74323.59,74323.59,74323.59,0],["2024-09-09",74323.59,74323.59,74323.59,74323.59,0],["2024-09-10",74323.59,74323.59,74323.59,74323.59,0],["2024-09-11",74323.59,74323.59,74323.59,74323.59,0],["2024-09-12",74323.59,74323.59,74323.59,74323.59,0],["2024-09-13",74323.59,74323.59,74323.59,74323.59,0],["2024-09-16",74323.59,74323.59,74323.59,74323.59,0],["2024-09-17",74323.59,74323.59,74323.59,74323.59,0],["2024-09-18",74323.59,74323.59,74323.59,74323.59,0],["2024-09-19",74323.59,74323.59,74323.59,74323.59,0],["2024-09-20",74323.59,74323.59,74323.59,74323.59,0],["2024-09-23",74323.59,74323.59,74323.59,74323.59,0],["2024-09-24",74323.59,74323.59,74323.59,74323.59,0],["2024-09-25",74323.59,74323.59,74323.59,74323.59,0],["2024-09-26",74323.59,74323.59,74323.59,74323.59,0],["2024-09-27",74323.59,74323.59,74323.59,74323.59,0],["2024-09-30",74323.59,74323.59,74323.59,74323.59,0],["2024-10-01",74323.59,74323.59,74323.59,74323.59,0],["2024-10-02",74323.59,74323.59,74323.59,74323.59,0],["2024-10-03",74323.59,74323.59,74323.59,74323.59,0],["2024-10-04",74323.59,74323.59,74323.59,74323.59,0],["2024-10-07",74323.59,74323.59,74323.59,74323.59,0],["2024-10-08",74323.59,74323.59,74323.59,74323.59,0],["2024-10-09",74323.59,74323.59,74323.59,74323.59,0],["2024-10-10",74323.59,74323.59,74323.59,74323.59,0],["2024-10-11",74323.59,74323.59,74323.59,74323.59,0],["2024-10-14",74323.59,74323.59,74323.59,74323.59,0],["2024-10-15",74323.59,74323.59,74323.59,74323.59,0],["2024-10-16",74323.59,74323.59,74323.59,74323.59,0],["2024-10-17",74323.59,74323.59,74323.59,74323.59,0],["2024-10-18",74323.59,74323.59,74323.59,74323.59,0],["2024-10-21",74323.59,74323.59,74323.59,74323.59,0],["2024-10-22",74323.59,74323.59,74323.59,74323.59,0],["2024-10-23",74323.59,74323.59,74323.59,74323.59,0],["2024-10-24",74323.59,74323.59,74323.59,74323.59,0],["2024-10-25",74323.59,74323.59,74323.59,74323.59,0],["2024-10-28",74323.59,74323.59,74323.59,74323.59,0],["2024-10-29",74323.59,74323.59,74323.59,74323.59,0],["2024-10-30",74323.59,74323.59,74323.59,74323.59,0],["2024-10-31",74323.59,74323.59,74323.59,74323.59,0],["2024-11-01",74323.59,74323.59,74323.59,74323.59,0],["2024-11-04",74323.59,74323.59,74323.59,74323.59,0],["2024-11-05",74323.59,74323.59,74323.59,74323.59,0],["2024-11-06",74323.59,74323.59,74323.59,74323.59,0],["2024-11-07",74323.59,74323.59,74323.59,74323.59,0],["2024-11-08",74323.59,74323.59,74323.59,74323.59,0],["2024-11-11",74323.59,74323.59,74323.59,74323.59,0],["2024-11-12",74323.59,74323.59,74323.59,74323.59,0],["2024-11-13",74323.59,74323.59,74323.59,74323.59,0],["2024-11-14",74323.59,74323.59,74323.59,74323.59,25200],["2024-11-15",74323.59,74323.59,74323.59,74323.59,0],["2024-11-18",74323.59,74323.59,74323.59,74323.59,0],["2024-11-19",74323.59,74323.59,74323.59,74323.59,0],["2024-11-20",74323.59,74323.59,74323.59,74323.59,0],["2024-11-21",74323.59,74323.59,74323.59,74323.59,0],["2024-11-22",74323.59,74323.59,74323.59,74323.59,0],["2024-11-25",74323.59,74323.59,74323.59,74323.59,0],["2024-11-26",74323.59,74323.59,74323.59,74323.59,0],["2024-11-27",74323.59,74323.59,74323.59,74323.59,0],["2024-11-28",74323.59,74323.59,74323.59,74323.59,0],["2024-11-29",74323.59,74323.59,74323.59,74323.59,0],["2024-12-02",74323.59,74323.59,74323.59,74323.59,0],["2024-12-03",74323.59,74323.59,74323.59,74323.59,0],["2024-12-04",74323.59,74323.59,74323.59,74323.59,0],["2024-12-05",64961.49,75469.97,64961.49,75469.97,200],["2024-12-06",70215.73,70215.73,70215.73,70215.73,0],["2024-12-09",70215.73,70215.73,70215.73,70215.73,0],["2024-12-10",70215.73,70215.73,70215.73,70215.73,0],["2024-12-11",70215.73,70215.73,70215.73,70215.73,0],["2024-12-12",70215.73,70215.73,70215.73,70215.73,0],["2024-12-13",70215.73,70215.73,70215.73,70215.73,0],["2024-12-16",70215.73,70215.73,70215.73,70215.73,0],["2024-12-17",70215.73,70215.73,70215.73,70215.73,0],["2024-12-18",70215.73,70215.73,70215.73,70215.73,0],["2024-12-19",70215.73,70215.73,70215.73,70215.73,0],["2024-12-20",70215.73,70215.73,70215.73,70215.73,0],["2024-12-23",70215.73,70215.73,70215.73,70215.73,0],["2024-12-24",80724.21,80724.21,80724.21,80724.21,100],["2024-12-25",85978.45,92761.19,85978.45,90755.03,15400],["2024-12-26",91710.34,91901.41,91710.34,91901.41,14100],["2024-12-27",91710.34,91710.34,91710.34,91710.34,0],["2024-12-30",91710.34,91710.34,91710.34,91710.34,0],["2024-12-31",91710.34,91710.34,91710.34,91710.34,0],["2025-01-02",91710.34,91710.34,91710.34,91710.34,0],["2025-01-03",91710.34,91710.34,91710.34,91710.34,0],["2025-01-06",91710.34,91710.34,91710.34,91710.34,0],["2025-01-07",91710.34,91710.34,91710.34,91710.34,0],["2025-01-08",91710.34,91710.34,91710.34,91710.34,0],["2025-01-09",91710.34,91710.34,91710.34,91710.34,0],["2025-01-10",91710.34,91710.34,91710.34,91710.34,0],["2025-01-13",91710.34,91710.34,91710.34,91710.34,0],["2025-01-14",91710.34,91710.34,91710.34,91710.34,268510],["2025-01-15",91710.34,91710.34,91710.34,91710.34,0],["2025-01-16",91710.34,91710.34,91710.34,91710.34,0],["2025-01-17",91710.34,91710.34,91710.34,91710.34,0],["2025-01-20",91710.34,91710.34,91710.34,91710.34,0],["2025-01-21",91710.34,91710.34,91710.34,91710.34,0],["2025-01-22",91710.34,91710.34,91710.34,91710.34,0],["2025-01-23",91710.34,91710.34,91710.34,91710.34,0],["2025-01-24",91710.34,91710.34,91710.34,91710.34,0],["2025-02-03",91710.34,91710.34,91710.34,91710.34,0],["2025-02-04",91710.34,91710.34,91710.34,91710.34,0],["2025-02-05",91710.34,91710.34,91710.34,91710.34,0],["2025-02-06",91710.34,91710.34,91710.34,91710.34,0],["2025-02-07",91710.34,91710.34,91710.34,91710.34,0],["2025-02-10",91710.34,91710.34,91710.34,91710.34,0],["2025-02-11",91710.34,91710.34,91710.34,91710.34,0],["2025-02-12",91710.34,91710.34,91710.34,91710.34,0],["2025-02-13",91710.34,91710.34,91710.34,91710.34,0],["2025-02-14",91710.34,91710.34,91710.34,91710.34,0],["2025-02-17",77953.79,77953.79,77953.79,77953.79,1100],["2025-02-18",77953.79,77953.79,77953.79,77953.79,0],["2025-02-19",77953.79,77953.79,77953.79,77953.79,0],["2025-02-20",77953.79,77953.79,77953.79,77953.79,0],["2025-02-21",77953.79,77953.79,77953.79,77953.79,0],["2025-02-24",77953.79,77953.79,77953.79,77953.79,1100],["2025-02-25",77953.79,77953.79,77953.79,77953.79,300],["2025-02-26",77953.79,77953.79,77953.79,77953.79,0],["2025-02-27",77953.79,77953.79,77953.79,77953.79,0],["2025-02-28",77953.79,77953.79,77953.79,77953.79,0],["2025-03-03",77953.79,77953.79,77953.79,77953.79,0],["2025-03-04",77953.79,77953.79,77953.79,77953.79,0],["2025-03-05",77953.79,77953.79,77953.79,77953.79,0],["2025-03-06",89513.12,89513.12,89513.12,89513.12,100],["2025-03-07",89513.12,89513.12,89513.12,89513.12,0],["2025-03-10",76138.69,76138.69,76138.69,76138.69,1200],["2025-03-11",76138.69,76138.69,76138.69,76138.69,0],["2025-03-12",76138.69,76138.69,76138.69,76138.69,100],["2025-03-13",76138.69,76138.69,76138.69,76138.69,0],["2025-03-14",76138.69,76138.69,76138.69,76138.69,0],["2025-03-17",64770.43,64770.43,64770.43,64770.43,100],["2025-03-18",74419.12,74419.12,74419.12,74419.12,100],["2025-03-19",74419.12,74419.12,74419.12,74419.12,2600],["2025-03-20",85500.79,85500.79,85500.79,85500.79,100],["2025-03-21",89322.05,89322.05,84545.47,84545.47,200],["2025-03-24",86933.76,86933.76,86933.76,86933.76,0],["2025-03-25",89417.58,89417.58,89417.58,89417.58,100],["2025-03-26",89417.58,89417.58,89417.58,89417.58,0],["2025-03-27",89417.58,89417.58,89417.58,89417.58,0],["2025-03-28",89417.58,89417.58,89417.58,89417.58,0],["2025-03-31",76043.16,76043.16,76043.16,76043.16,100],["2025-04-01",85882.92,85882.92,85882.92,85882.92,100],["2025-04-02",85882.92,85882.92,85882.92,85882.92,0],["2025-04-03",75947.63,75947.63,75947.63,75947.63,100],["2025-04-04",87124.83,87124.83,87124.83,87124.83,100],["2025-04-08",88366.74,88366.74,74132.53,74132.53,500],["2025-04-09",76998.48,76998.48,76998.48,76998.48,0],["2025-04-10",76998.48,76998.48,76998.48,76998.48,0],["2025-04-11",76998.48,76998.48,76998.48,76998.48,0],["2025-04-14",76998.48,76998.48,76998.48,76998.48,0],["2025-04-15",76998.48,76998.48,76998.48,76998.48,0],["2025-04-16",76998.48,76998.48,76998.48,76998.48,0],["2025-04-17",76998.48,76998.48,76998.48,76998.48,0],["2025-04-18",65534.68,65534.68,65534.68,65534.68,100],["2025-04-21",65821.28,65821.28,65821.28,65821.28,100],["2025-04-22",75565.5,75565.5,75565.5,75565.5,200],["2025-04-23",75565.5,75565.5,75565.5,75565.5,0],["2025-04-24",75565.5,75565.5,75565.5,75565.5,0],["2025-04-25",75565.5,75565.5,75565.5,75565.5,0],["2025-04-28",75565.5,75565.5,75565.5,75565.5,0],["2025-04-29",75565.5,75565.5,75565.5,75565.5,0],["2025-05-05",75565.5,75565.5,75565.5,75565.5,0],["2025-05-06",75565.5,75565.5,75565.5,75565.5,0],["2025-05-07",75469.97,85596.32,75469.97,85596.32,500],["2025-05-08",85309.73,85309.73,85309.73,85309.73,200],["2025-05-09",85309.73,85309.73,85309.73,85309.73,0],["2025-05-12",85309.73,85309.73,85309.73,85309.73,0],["2025-05-13",85309.73,85309.73,85309.73,85309.73,0],["2025-05-14",85309.73,85309.73,85309.73,85309.73,0],["2025-05-15",85309.73,85309.73,85309.73,85309.73,0],["2025-05-16",76425.29,97919.9,76425.29,90755.03,19100],["2025-05-19",95531.61,95531.61,95531.61,95531.61,4200],["2025-05-20",104989.24,105084.77,95531.61,95531.61,2400],["2025-05-21",104320.52,104320.52,94576.29,94576.29,2400],["2025-05-22",85978.45,108714.97,85309.73,108332.84,2200],["2025-05-23",85023.13,85023.13,85023.13,85023.13,5000],["2025-05-26",85023.13,85023.13,85023.13,85023.13,5000],["2025-05-27",75947.63,75947.63,75947.63,75947.63,15241743],["2025-05-28",75947.63,75947.63,75947.63,75947.63,0],["2025-05-29",75947.63,75947.63,75947.63,75947.63,0],["2025-05-30",75947.63,75947.63,75947.63,75947.63,0],["2025-06-02",75947.63,87124.83,75947.63,85023.13,700],["2025-06-03",87124.83,95436.08,87124.83,95436.08,500],["2025-06-04",93812.04,93812.04,93812.04,93812.04,0],["2025-06-05",95149.48,104989.24,95149.48,104989.24,600],["2025-06-06",104989.24,116453.03,104989.24,116453.03,500],["2025-06-09",114160.27,114160.27,114160.27,114160.27,0],["2025-06-10",114160.27,114160.27,114160.27,114160.27,0],["2025-06-11",114160.27,114160.27,114160.27,114160.27,0],["2025-06-12",114160.27,114160.27,114160.27,114160.27,0],["2025-06-13",114160.27,114160.27,114160.27,114160.27,0],["2025-06-16",114160.27,114160.27,114160.27,114160.27,0],["2025-06-17",114160.27,114160.27,114160.27,114160.27,0],["2025-06-18",114160.27,115402.18,97060.11,115402.18,900],["2025-06-19",113204.95,113204.95,113204.95,113204.95,0],["2025-06-20",113204.95,113204.95,113204.95,113204.95,0],["2025-06-23",113204.95,113204.95,113204.95,113204.95,0],["2025-06-24",113204.95,113204.95,113204.95,113204.95,0],["2025-06-25",113204.95,113204.95,113204.95,113204.95,0],["2025-06-26",113204.95,113204.95,113204.95,113204.95,0],["2025-06-27",113204.95,113204.95,113204.95,113204.95,0],["2025-06-30",113204.95,113204.95,113204.95,113204.95,0],["2025-07-01",113204.95,113204.95,113204.95,113204.95,0],["2025-07-02",113204.95,113204.95,113204.95,113204.95,0],["2025-07-03",113204.95,113204.95,113204.95,113204.95,0],["2025-07-04",113204.95,113204.95,113204.95,113204.95,0],["2025-07-07",113204.95,113204.95,113204.95,113204.95,0],["2025-07-08",113204.95,113204.95,113204.95,113204.95,0],["2025-07-09",113204.95,113204.95,113204.95,113204.95,0],["2025-07-10",113204.95,113204.95,113204.95,113204.95,0],["2025-07-11",113204.95,113204.95,113204.95,113204.95,0],["2025-07-14",113204.95,113204.95,113204.95,113204.95,0],["2025-07-15",100308.19,100308.19,100308.19,100308.19,100],["2025-07-16",85309.73,100212.66,85309.73,100212.66,400],["2025-07-17",100308.19,109765.82,100308.19,109765.82,500],["2025-07-18",107855.18,107855.18,107855.18,107855.18,0],["2025-07-21",106995.4,106995.4,103174.14,103174.14,800],["2025-07-22",103651.79,103651.79,103651.79,103651.79,0],["2025-07-23",103174.14,103174.14,103174.14,103174.14,700],["2025-07-24",103174.14,106899.87,103174.14,106899.87,500],["2025-07-25",106135.62,106135.62,106135.62,106135.62,0],["2025-07-28",106135.62,106135.62,106135.62,106135.62,0],["2025-07-29",106135.62,106135.62,106135.62,106135.62,0],["2025-07-30",106135.62,106135.62,106135.62,106135.62,0],["2025-07-31",106135.62,106135.62,106135.62,106135.62,0],["2025-08-01",106135.62,106135.62,106135.62,106135.62,0],["2025-08-04",106135.62,106135.62,106135.62,106135.62,0],["2025-08-05",106135.62,106135.62,106135.62,106135.62,0],["2025-08-06",106135.62,106135.62,106135.62,106135.62,0],["2025-08-07",106135.62,106135.62,106135.62,106135.62,0],["2025-08-08",106135.62,106135.62,106135.62,106135.62,0],["2025-08-11",106135.62,106135.62,106135.62,106135.62,0],["2025-08-12",106135.62,106135.62,106135.62,106135.62,0],["2025-08-13",106135.62,106135.62,106135.62,106135.62,0],["2025-08-14",106135.62,106135.62,106135.62,106135.62,0],["2025-08-15",106135.62,106135.62,106135.62,106135.62,0],["2025-08-18",106135.62,106135.62,106135.62,106135.62,0],["2025-08-19",106135.62,106135.62,106135.62,106135.62,0],["2025-08-20",106135.62,106135.62,106135.62,106135.62,0],["2025-08-21",106135.62,106135.62,106135.62,106135.62,0],["2025-08-22",106135.62,106135.62,106135.62,106135.62,0],["2025-08-25",106135.62,106135.62,106135.62,106135.62,0],["2025-08-26",106135.62,106135.62,106135.62,106135.62,0],["2025-08-27",106135.62,106135.62,106135.62,106135.62,0],["2025-08-28",106135.62,106135.62,106135.62,106135.62,0],["2025-08-29",106135.62,106135.62,106135.62,106135.62,0],["2025-09-03",106135.62,106135.62,106135.62,106135.62,0],["2025-09-04",104129.45,133744.25,104129.45,111771.98,700],["2025-09-05",122280.46,122280.46,122280.46,122280.46,0],["2025-09-08",122280.46,122280.46,122280.46,122280.46,0],["2025-09-09",122280.46,122280.46,122280.46,122280.46,0],["2025-09-10",122280.46,122280.46,122280.46,122280.46,0],["2025-09-11",122280.46,122280.46,122280.46,122280.46,0],["2025-09-12",122280.46,122280.46,122280.46,122280.46,0],["2025-09-15",122280.46,122280.46,122280.46,122280.46,0],["2025-09-16",122280.46,122280.46,122280.46,122280.46,0],["2025-09-17",122280.46,122280.46,122280.46,122280.46,0],["2025-09-18",122280.46,122280.46,122280.46,122280.46,0],["2025-09-19",122280.46,122280.46,122280.46,122280.46,0],["2025-09-22",122280.46,122280.46,122280.46,122280.46,0],["2025-09-23",122280.46,122280.46,122280.46,122280.46,0],["2025-09-24",122280.46,122280.46,122280.46,122280.46,0],["2025-09-25",122280.46,122280.46,122280.46,122280.46,0],["2025-09-26",122280.46,122280.46,122280.46,122280.46,0],["2025-09-29",122280.46,122280.46,122280.46,122280.46,0],["2025-09-30",122280.46,122280.46,122280.46,122280.46,0],["2025-10-01",128967.67,133744.25,128967.67,133744.25,500],["2025-10-02",132788.93,132788.93,132788.93,132788.93,0],["2025-10-03",132788.93,132788.93,132788.93,132788.93,0],["2025-10-06",132788.93,132788.93,132788.93,132788.93,0],["2025-10-07",132788.93,132788.93,132788.93,132788.93,0],["2025-10-08",132788.93,132788.93,132788.93,132788.93,0],["2025-10-09",132788.93,132788.93,132788.93,132788.93,0],["2025-10-10",132788.93,132788.93,132788.93,132788.93,0],["2025-10-13",132788.93,132788.93,132788.93,132788.93,0],["2025-10-14",132788.93,132788.93,132788.93,132788.93,0],["2025-10-15",132788.93,132788.93,132788.93,132788.93,0],["2025-10-16",132788.93,132788.93,132788.93,132788.93,0],["2025-10-17",132788.93,132788.93,132788.93,132788.93,0],["2025-10-20",132788.93,132788.93,132788.93,132788.93,0],["2025-10-21",132788.93,132788.93,132788.93,132788.93,0],["2025-10-22",132788.93,132788.93,132788.93,132788.93,0],["2025-10-23",132788.93,132788.93,132788.93,132788.93,0],["2025-10-24",132788.93,132788.93,132788.93,132788.93,0],["2025-10-27",132788.93,132788.93,132788.93,132788.93,0],["2025-10-28",132788.93,132788.93,132788.93,132788.93,0],["2025-10-29",132788.93,132788.93,132788.93,132788.93,0],["2025-10-30",132788.93,132788.93,132788.93,132788.93,0],["2025-10-31",132788.93,132788.93,132788.93,132788.93,0],["2025-11-03",132788.93,132788.93,132788.93,132788.93,0],["2025-11-04",132788.93,132788.93,132788.93,132788.93,0],["2025-11-05",132788.93,132788.93,132788.93,132788.93,0],["2025-11-06",132788.93,132788.93,132788.93,132788.93,0],["2025-11-07",132788.93,132788.93,132788.93,132788.93,0],["2025-11-10",132788.93,132788.93,132788.93,132788.93,0],["2025-11-11",132788.93,132788.93,132788.93,132788.93,0],["2025-11-12",132788.93,132788.93,132788.93,132788.93,0],["2025-11-13",132788.93,132788.93,132788.93,132788.93,0],["2025-11-14",132788.93,132788.93,132788.93,132788.93,0],["2025-11-17",132788.93,132788.93,132788.93,132788.93,0],["2025-11-18",132788.93,132788.93,132788.93,132788.93,0],["2025-11-19",132788.93,132788.93,132788.93,132788.93,0],["2025-11-20",132788.93,132788.93,132788.93,132788.93,0],["2025-11-21",132788.93,132788.93,132788.93,132788.93,0],["2025-11-24",132788.93,132788.93,132788.93,132788.93,0],["2025-11-25",132788.93,132788.93,132788.93,132788.93,0],["2025-11-26",132788.93,132788.93,132788.93,132788.93,0],["2025-11-27",132788.93,132788.93,132788.93,132788.93,0],["2025-11-28",132788.93,132788.93,132788.93,132788.93,0],["2025-12-01",134727.46,145389.34,126004.1,126004.1,1200],["2025-12-02",141124.59,141124.59,141124.59,141124.59,0],["2025-12-03",141124.59,141124.59,141124.59,141124.59,0],["2025-12-04",126973.36,134630.53,126973.36,134630.53,800],["2025-12-05",132692.01,132692.01,132692.01,132692.01,0],["2025-12-08",134630.53,134630.53,134630.53,134630.53,500],["2025-12-09",134630.53,134630.53,134630.53,134630.53,0],["2025-12-10",134630.53,134630.53,134630.53,134630.53,0],["2025-12-11",134630.53,134630.53,134630.53,134630.53,0],["2025-12-12",134630.53,134630.53,134630.53,134630.53,0],["2025-12-15",134630.53,134630.53,134630.53,134630.53,0],["2025-12-16",134630.53,134630.53,134630.53,134630.53,0],["2025-12-17",134630.53,134630.53,134630.53,134630.53,0],["2025-12-18",134630.53,134630.53,134630.53,134630.53,0],["2025-12-19",134630.53,134630.53,134630.53,134630.53,0],["2025-12-22",134630.53,134630.53,134630.53,134630.53,0],["2025-12-23",134630.53,134630.53,134630.53,134630.53,0],["2025-12-24",134630.53,134630.53,134630.53,134630.53,0],["2025-12-25",134630.53,134630.53,134630.53,134630.53,0],["2025-12-26",134630.53,134630.53,134630.53,134630.53,0],["2025-12-29",134533.61,134533.61,114469.88,134339.75,1400],["2025-12-30",130171.93,130171.93,130171.93,130171.93,0],["2025-12-31",110689.75,110689.75,110689.75,110689.75,400],["2026-01-05",110689.75,110689.75,110689.75,110689.75,0],["2026-01-06",110689.75,110689.75,110689.75,110689.75,0],["2026-01-07",94115.37,110592.83,94115.37,110592.83,300],["2026-01-08",99640.16,99640.16,99640.16,99640.16,0],["2026-01-09",110495.9,110495.9,110495.9,110495.9,100],["2026-01-12",110495.9,110495.9,110495.9,110495.9,400],["2026-01-13",110495.9,110495.9,110495.9,110495.9,0],["2026-01-14",110495.9,110495.9,110495.9,110495.9,0],["2026-01-15",110495.9,110495.9,110495.9,110495.9,0],["2026-01-16",110495.9,110495.9,110495.9,110495.9,300],["2026-01-19",110495.9,110495.9,110495.9,110495.9,0],["2026-01-20",110495.9,110495.9,110495.9,110495.9,0],["2026-01-21",110495.9,110495.9,110495.9,110495.9,4300],["2026-01-22",110495.9,110495.9,110495.9,110495.9,0],["2026-01-23",110495.9,110495.9,110495.9,110495.9,0],["2026-01-26",110495.9,110495.9,110495.9,110495.9,0],["2026-01-27",110495.9,110495.9,110495.9,110495.9,0],["2026-01-28",110495.9,110495.9,110495.9,110495.9,0],["2026-01-29",110495.9,110495.9,110495.9,110495.9,0],["2026-01-30",110495.9,110495.9,110495.9,110495.9,1000],["2026-02-02",106618.85,106618.85,106618.85,106618.85,300],["2026-02-03",106618.85,106618.85,106618.85,106618.85,0],["2026-02-04",106618.85,106618.85,106618.85,106618.85,0],["2026-02-05",109526.64,109526.64,109526.64,109526.64,600],["2026-02-06",109526.64,109526.64,109526.64,109526.64,0],["2026-02-09",109526.64,109526.64,109526.64,109526.64,0],["2026-02-10",109526.64,109526.64,109526.64,109526.64,0],["2026-02-11",109526.64,109526.64,109526.64,109526.64,0],["2026-02-12",109526.64,109526.64,109526.64,109526.64,0],["2026-02-13",109526.64,109526.64,109526.64,109526.64,0],["2026-02-23",111465.16,124647.13,111465.16,124647.13,500],["2026-02-24",114082.17,114082.17,114082.17,114082.17,0],["2026-02-25",114082.17,114082.17,114082.17,114082.17,0],["2026-02-26",114082.17,114082.17,114082.17,114082.17,0],["2026-02-27",114082.17,114082.17,114082.17,114082.17,0],["2026-03-02",114082.17,114082.17,114082.17,114082.17,100],["2026-03-03",114082.17,114082.17,114082.17,114082.17,0],["2026-03-04",114276.02,114276.02,97023.16,97023.16,600],["2026-03-05",111368.24,111368.24,111368.24,111368.24,0],["2026-03-06",111368.24,111368.24,111368.24,111368.24,0],["2026-03-09",111368.24,111368.24,111368.24,111368.24,200],["2026-03-10",111368.24,111368.24,111368.24,111368.24,0],["2026-03-11",111368.24,111368.24,111368.24,111368.24,0],["2026-03-12",111368.24,111368.24,111368.24,111368.24,0],["2026-03-13",111368.24,111368.24,111368.24,111368.24,0],["2026-03-16",111368.24,111368.24,111368.24,111368.24,0],["2026-03-17",111368.24,111368.24,111368.24,111368.24,0],["2026-03-18",111368.24,111368.24,111368.24,111368.24,0],["2026-03-19",111368.24,111368.24,111368.24,111368.24,0],["2026-03-20",111368.24,111368.24,111368.24,111368.24,0],["2026-03-23",111368.24,111368.24,111368.24,111368.24,0],["2026-03-24",111368.24,111368.24,111368.24,111368.24,0],["2026-03-25",111368.24,111368.24,111368.24,111368.24,0],["2026-03-26",111368.24,111368.24,111368.24,111368.24,0],["2026-03-27",111368.24,111368.24,111368.24,111368.24,0],["2026-03-30",111368.24,111368.24,111368.24,111368.24,0],["2026-03-31",111368.24,111368.24,111368.24,111368.24,0],["2026-04-01",111368.24,111368.24,111368.24,111368.24,0],["2026-04-02",111368.24,111368.24,111368.24,111368.24,0],["2026-04-03",111368.24,111368.24,111368.24,111368.24,0],["2026-04-06",111368.24,111368.24,111368.24,111368.24,0],["2026-04-07",111368.24,111368.24,111368.24,111368.24,0],["2026-04-08",111368.24,111368.24,111368.24,111368.24,0],["2026-04-09",111368.24,111368.24,111368.24,111368.24,0],["2026-04-10",111368.24,111368.24,111368.24,111368.24,0],["2026-04-13",111368.24,111368.24,111368.24,111368.24,0],["2026-04-14",111368.24,111368.24,111368.24,111368.24,0],["2026-04-15",111368.24,111368.24,111368.24,111368.24,0],["2026-04-16",111368.24,111368.24,111368.24,111368.24,0],["2026-04-17",111368.24,111368.24,111368.24,111368.24,0],["2026-04-20",111368.24,111368.24,111368.24,111368.24,0],["2026-04-21",111465.16,111465.16,111465.16,111465.16,100],["2026-04-22",111465.16,111465.16,111465.16,111465.16,0],["2026-04-23",111465.16,111465.16,111465.16,111465.16,0],["2026-04-24",111465.16,111465.16,111465.16,111465.16,0],["2026-04-28",111465.16,111465.16,111465.16,111465.16,0],["2026-04-29",106618.85,106618.85,106618.85,106618.85,200],["2026-05-04",106618.85,106618.85,106618.85,106618.85,0],["2026-05-05",114372.95,114372.95,114372.95,114372.95,100],["2026-05-06",114372.95,114372.95,114372.95,114372.95,0],["2026-05-07",114372.95,114372.95,114372.95,114372.95,0],["2026-05-08",114372.95,114372.95,114372.95,114372.95,100],["2026-05-11",114372.95,114372.95,114372.95,114372.95,0],["2026-05-12",124065.57,124065.57,124065.57,124065.57,100],["2026-05-13",124065.57,124065.57,124065.57,124065.57,100],["2026-05-14",124065.57,124065.57,124065.57,124065.57,0],["2026-05-15",124065.57,124065.57,124065.57,124065.57,0],["2026-05-18",124065.57,124065.57,124065.57,124065.57,0],["2026-05-19",124065.57,124065.57,124065.57,124065.57,0],["2026-05-20",124065.57,126004.1,124065.57,126004.1,300],["2026-05-21",124744.06,124744.06,124744.06,124744.06,0],["2026-05-22",124744.06,124744.06,124744.06,124744.06,0],["2026-05-25",124744.06,124744.06,124744.06,124744.06,0],["2026-05-26",127942.62,127942.62,127942.62,127942.62,100],["2026-05-27",127942.62,127942.62,127942.62,127942.62,0],["2026-05-28",127942.62,127942.62,127942.62,127942.62,0],["2026-05-29",127942.62,127942.62,127942.62,127942.62,0],["2026-06-01",127942.62,127942.62,127942.62,127942.62,0],["2026-06-02",130850.41,130850.41,130850.41,130850.41,100],["2026-06-03",130850.41,130850.41,130850.41,130850.41,0],["2026-06-04",130850.41,130850.41,130850.41,130850.41,0],["2026-06-05",130850.41,130850.41,130850.41,130850.41,0],["2026-06-08",130850.41,130850.41,130850.41,130850.41,0],["2026-06-09",130850.41,130850.41,130850.41,130850.41,0],["2026-06-10",130850.41,130850.41,130850.41,130850.41,0],["2026-06-11",130850.41,130850.41,130850.41,130850.41,0],["2026-06-12",130850.41,130850.41,130850.41,130850.41,0],["2026-06-15",130850.41,130850.41,130850.41,130850.41,0],["2026-06-16",130850.41,130850.41,130850.41,130850.41,0],["2026-06-17",130850.41,130850.41,130850.41,130850.41,0],["2026-06-18",130850.41,130850.41,130850.41,130850.41,0],["2026-06-19",130850.41,130850.41,130850.41,130850.41,0],["2026-06-22",130850.41,130850.41,130850.41,130850.41,0],["2026-06-23",130850.41,130850.41,130850.41,130850.41,0],["2026-06-24",130850.41,130850.41,130850.41,130850.41,0],["2026-06-25",130850.41,130850.41,130850.41,130850.41,0],["2026-06-26",130850.41,130850.41,130850.41,130850.41,0],["2026-06-29",130850.41,130850.41,130850.41,130850.41,200],["2026-06-30",130850.41,130850.41,130850.41,130850.41,0],["2026-07-01",130850.41,130850.41,130850.41,130850.41,0],["2026-07-02",130850.41,130850.41,130850.41,130850.41,0],["2026-07-03",130850.41,130850.41,130850.41,130850.41,0],["2026-07-06",130850.41,130850.41,130850.41,130850.41,0],["2026-07-07",130850.41,130850.41,130850.41,130850.41,0],["2026-07-08",130850.41,130850.41,130850.41,130850.41,0],["2026-07-09",130850.41,130850.41,130850.41,130850.41,0],["2026-07-10",130850.41,130850.41,130850.41,130850.41,0],["2026-07-13",130850.41,130850.41,130850.41,130850.41,0],["2026-07-14",130850.41,130850.41,130850.41,130850.41,0],["2026-07-15",130850.41,130850.41,130850.41,130850.41,0],["2026-07-16",130850.41,130850.41,130850.41,130850.41,0],["2026-07-17",130850.41,130850.41,130850.41,130850.41,0],["2026-07-20",130850.41,130850.41,130850.41,130850.41,0],["2026-07-21",130850.41,130850.41,130850.41,130850.41,0],["2026-07-22",130850.41,130850.41,130850.41,130850.41,0],["2026-07-23",130850.41,130850.41,130850.41,130850.41,0],["2026-07-24",111271.31,111271.31,111271.31,111271.31,500],["2026-07-27",111271.31,111271.31,111271.31,111271.31,500],["2026-07-28",94600.0,94600.0,94600.0,94600.0,500],["2026-07-29",94600.0,94600.0,94600.0,94600.0,0],["2026-07-30",94600.0,94600.0,94600.0,94600.0,0],["2026-07-31",94600.0,94600.0,94600.0,94600.0,0],["2026-08-03",94600.0,94600.0,94600.0,94600.0,0],["2026-08-04",94600.0,94600.0,94600.0,94600.0,0],["2026-08-05",94600.0,94600.0,94600.0,94600.0,0],["2026-08-06",94600.0,94600.0,94600.0,94600.0,0],["2026-08-07",94600.0,94600.0,94600.0,94600.0,0],["2026-08-10",94600.0,94600.0,94600.0,94600.0,0],["2026-08-11",94600.0,94600.0,94600.0,94600.0,0],["2026-08-12",94600.0,94600.0,94600.0,94600.0,0],["2026-08-13",94600.0,94600.0,94600.0,94600.0,0],["2026-08-14",94600.0,94600.0,94600.0,94600.0,0],["2026-08-17",94600.0,94600.0,94600.0,94600.0,0],["2026-08-18",94600.0,94600.0,94600.0,94600.0,0],["2026-08-19",94600.0,94600.0,94600.0,94600.0,0],["2026-08-20",94600.0,94600.0,94600.0,94600.0,0],["2026-08-21",94600.0,94600.0,94600.0,94600.0,0],["2026-08-24",94600.0,94600.0,94600.0,94600.0,0],["2026-08-25",94600.0,94600.0,94600.0,94600.0,0],["2026-08-26",94600.0,94600.0,94600.0,94600.0,0],["2026-08-27",94600.0,94600.0,94600.0,94600.0,0],["2026-08-28",94600.0,94600.0,94600.0,94600.0,0],["2026-09-03",94600.0,94600.0,94600.0,94600.0,0],["2026-09-04",94600.0,94600.0,94600.0,94600.0,0],["2026-09-07",94600.0,94600.0,94600.0,94600.0,0],["2026-09-08",94600.0,94600.0,94600.0,94600.0,0],["2026-09-09",94600.0,94600.0,94600.0,94600.0,0],["2026-09-10",94600.0,94600.0,94600.0,94600.0,0],["2026-09-11",94600.0,94600.0,94600.0,94600.0,0],["2026-09-14",94600.0,94600.0,94600.0,94600.0,0],["2026-09-15",94600.0,94600.0,94600.0,94600.0,0],["2026-09-16",94600.0,94600.0,94600.0,94600.0,0],["2026-09-17",94600.0,94600.0,94600.0,94600.0,0],["2026-09-18",94600.0,94600.0,94600.0,94600.0,0],["2026-09-21",94600.0,94600.0,94600.0,94600.0,0],["2026-09-22",94600.0,94600.0,94600.0,94600.0,0],["2026-09-23",94600.0,94600.0,94600.0,94600.0,0],["2026-09-24",94600.0,94600.0,94600.0,94600.0,0],["2026-09-25",94600.0,94600.0,94600.0,94600.0,0],["2026-09-28",94600.0,94600.0,94600.0,94600.0,0],["2026-09-29",94600.0,94600.0,94600.0,94600.0,0],["2026-09-30",94600.0,94600.0,94600.0,94600.0,0],["2026-10-01",94600.0,94600.0,94600.0,94600.0,0],["2026-10-02",94600.0,94600.0,94600.0,94600.0,0],["2026-10-05",94600.0,94600.0,94600.0,94600.0,0],["2026-10-06",94600.0,94600.0,94600.0,94600.0,0],["2026-10-07",94600.0,94600.0,94600.0,94600.0,0],["2026-10-08",94600.0,94600.0,94600.0,94600.0,0],["2026-10-09",94600.0,94600.0,94600.0,94600.0,0],["2026-10-12",94600.0,94600.0,94600.0,94600.0,0]]}