{"sym":"TRS","index":false,"bars":[["2015-09-18",5708.08,5708.08,5708.08,5708.08,200],["2015-09-21",5708.08,5708.08,5708.08,5708.08,0],["2015-09-22",5708.08,5708.08,5708.08,5708.08,0],["2015-09-23",6562.35,6562.35,6562.35,6562.35,100],["2015-09-24",7533.12,7533.12,7533.12,7533.12,100],["2015-09-25",8659.2,8659.2,8659.2,8659.2,2700],["2015-09-28",9940.61,9940.61,9940.61,9940.61,3900],["2015-09-29",10290.08,10290.08,8465.05,10270.67,1350],["2015-09-30",9125.17,9707.62,8736.86,9707.62,10600],["2015-10-01",9668.79,10736.63,9668.79,10736.63,9700],["2015-10-02",10678.39,12153.95,9008.67,12153.95,18707],["2015-10-05",13105.29,13144.12,9727.04,13144.12,20900],["2015-10-06",13551.84,14949.74,11183.18,13571.26,12500],["2015-10-07",12445.17,12445.17,12445.17,12445.17,11000],["2015-10-08",13182.95,13182.95,12445.17,12445.17,45400],["2015-10-09",12814.06,12814.06,12814.06,12814.06,2549],["2015-10-12",13008.22,13008.22,12619.91,12814.06,1800],["2015-10-13",12814.06,13008.22,12619.91,13008.22,8000],["2015-10-14",14561.44,14561.44,12911.14,13260.61,10200],["2015-10-15",13299.44,14367.28,13299.44,14367.28,17900],["2015-10-16",14949.74,14949.74,14367.28,14464.36,1100],["2015-10-19",13668.33,13687.75,13648.92,13648.92,5100],["2015-10-20",14367.28,14367.28,13784.83,13881.9,13200],["2015-10-21",13784.83,13784.83,13396.52,13396.52,4700],["2015-10-22",13532.43,13532.43,13396.52,13396.52,16200],["2015-10-23",13396.52,13513.01,13396.52,13493.6,6500],["2015-10-26",13454.77,13454.77,13396.52,13396.52,11300],["2015-10-27",13396.52,13396.52,12367.51,12367.51,6100],["2015-10-28",13396.52,13396.52,13396.52,13396.52,100],["2015-10-29",13396.52,13396.52,13202.37,13202.37,7650],["2015-10-30",13202.37,13202.37,13105.29,13105.29,2700],["2015-11-02",13105.29,13105.29,13008.22,13008.22,3600],["2015-11-03",13551.84,13551.84,13396.52,13396.52,12600],["2015-11-04",13435.35,13435.35,13435.35,13435.35,0],["2015-11-05",13396.52,13396.52,13396.52,13396.52,4600],["2015-11-06",13377.11,13377.11,13221.78,13377.11,3200],["2015-11-09",13299.44,13299.44,13299.44,13299.44,4600],["2015-11-10",13299.44,13299.44,13202.37,13202.37,5300],["2015-11-11",13299.44,13299.44,13241.2,13241.2,4520],["2015-11-12",13241.2,13241.2,13241.2,13241.2,2800],["2015-11-13",13202.37,13202.37,13202.37,13202.37,5600],["2015-11-16",13221.78,13221.78,11222.01,13202.37,8300],["2015-11-17",13784.83,13881.9,13396.52,13687.75,8100],["2015-11-18",13784.83,14755.59,13784.83,14716.76,34500],["2015-11-19",14270.21,14270.21,14270.21,14270.21,1600],["2015-11-20",14270.21,15260.38,14270.21,14658.51,16800],["2015-11-23",14833.25,14949.74,14619.68,14949.74,7700],["2015-11-24",14949.74,15435.12,14949.74,15143.89,19400],["2015-11-25",15338.05,15532.2,14949.74,15143.89,4900],["2015-11-26",15240.97,15240.97,14949.74,15240.97,5000],["2015-11-27",14949.74,15066.23,14949.74,14949.74,6400],["2015-11-30",14949.74,14949.74,14561.44,14561.44,4100],["2015-12-01",13648.92,13881.9,12658.74,13784.83,7800],["2015-12-02",13843.07,13843.07,13610.09,13610.09,15800],["2015-12-03",13610.09,13668.33,13590.67,13668.33,6700],["2015-12-04",13610.09,13648.92,13513.01,13590.67,5930],["2015-12-07",14270.21,14270.21,14270.21,14270.21,100],["2015-12-08",13687.75,13687.75,13610.09,13610.09,1500],["2015-12-09",13610.09,13784.83,13590.67,13687.75,3200],["2015-12-10",13978.98,14949.74,13978.98,14561.44,4400],["2015-12-11",13978.98,13978.98,13590.67,13590.67,3567],["2015-12-14",13629.5,13629.5,13629.5,13629.5,400],["2015-12-15",13978.98,14173.13,13978.98,14173.13,5000],["2015-12-16",14173.13,14173.13,14076.05,14076.05,3300],["2015-12-17",14076.05,14173.13,14076.05,14173.13,3500],["2015-12-18",14076.05,14173.13,14076.05,14076.05,3600],["2015-12-21",14076.05,14095.47,14017.81,14017.81,2800],["2015-12-22",14542.02,14542.02,14347.87,14347.87,1000],["2015-12-23",14542.02,14542.02,14464.36,14464.36,4710],["2015-12-24",14464.36,14464.36,14464.36,14464.36,2800],["2015-12-25",14464.36,14464.36,14444.94,14444.94,4000],["2015-12-28",14444.94,14444.94,14444.94,14444.94,1420],["2015-12-29",13978.98,13978.98,13978.98,13978.98,400],["2015-12-30",13978.98,13978.98,13978.98,13978.98,1200],["2015-12-31",13978.98,14076.05,13978.98,14076.05,1700],["2016-01-04",14017.81,14017.81,14017.81,14017.81,200],["2016-01-05",14017.81,14017.81,13978.98,14017.81,4900],["2016-01-06",14017.81,14017.81,14017.81,14017.81,100],["2016-01-07",13978.98,13978.98,13978.98,13978.98,1400],["2016-01-08",13978.98,13978.98,13978.98,13978.98,0],["2016-01-11",13978.98,13978.98,13978.98,13978.98,0],["2016-01-12",13978.98,13978.98,13978.98,13978.98,0],["2016-01-13",12270.44,14367.28,12037.45,12134.53,10100],["2016-01-14",12192.78,12192.78,12192.78,12192.78,1000],["2016-01-15",12270.44,12270.44,12231.61,12231.61,3100],["2016-01-18",12231.61,12231.61,11455.0,11455.0,4000],["2016-01-19",11649.15,12231.61,11455.0,12231.61,4600],["2016-01-20",12425.76,12619.91,12425.76,12619.91,3400],["2016-01-21",12600.5,12600.5,12600.5,12600.5,0],["2016-01-22",12600.5,12600.5,12600.5,12600.5,0],["2016-01-25",12600.5,12619.91,12600.5,12619.91,500],["2016-01-26",12425.76,12425.76,12406.34,12406.34,200],["2016-01-27",12425.76,12425.76,12425.76,12425.76,0],["2016-01-28",12231.61,12231.61,12231.61,12231.61,100],["2016-01-29",12619.91,12619.91,12619.91,12619.91,100],["2016-02-01",12134.53,12134.53,12115.11,12115.11,800],["2016-02-02",12134.53,12134.53,12115.11,12115.11,500],["2016-02-03",12134.53,12134.53,12134.53,12134.53,0],["2016-02-04",12056.87,12056.87,12056.87,12056.87,600],["2016-02-05",12056.87,12056.87,12056.87,12056.87,200],["2016-02-15",12056.87,12056.87,12056.87,12056.87,0],["2016-02-16",12056.87,12056.87,12056.87,12056.87,0],["2016-02-17",12251.02,12348.1,12251.02,12348.1,500],["2016-02-18",12251.02,12328.68,12251.02,12328.68,400],["2016-02-19",12289.85,12289.85,12289.85,12289.85,3500],["2016-02-22",12289.85,13765.41,12289.85,13765.41,1505],["2016-02-23",12386.93,12386.93,12386.93,12386.93,0],["2016-02-24",12289.85,12289.85,12270.44,12270.44,200],["2016-02-25",12289.85,12289.85,12289.85,12289.85,0],["2016-02-26",12425.76,12425.76,12425.76,12425.76,100],["2016-02-29",12309.27,12309.27,12309.27,12309.27,300],["2016-03-01",12425.76,12425.76,12425.76,12425.76,400],["2016-03-02",12425.76,12425.76,12425.76,12425.76,0],["2016-03-03",12464.59,12464.59,12464.59,12464.59,1000],["2016-03-04",12542.25,13221.78,12542.25,13202.37,2500],["2016-03-07",13105.29,13105.29,13105.29,13105.29,0],["2016-03-08",13105.29,13105.29,13105.29,13105.29,0],["2016-03-09",13202.37,13746.0,13202.37,13746.0,2300],["2016-03-10",12445.17,12445.17,12445.17,12445.17,100],["2016-03-11",13377.11,13396.52,13377.11,13396.52,2100],["2016-03-14",13396.52,13396.52,13396.52,13396.52,0],["2016-03-15",12445.17,12445.17,12425.76,12425.76,500],["2016-03-16",12425.76,12425.76,12425.76,12425.76,0],["2016-03-17",12619.91,12619.91,12619.91,12619.91,2000],["2016-03-18",12619.91,12619.91,12619.91,12619.91,0],["2016-03-21",12639.33,12639.33,12639.33,12639.33,200],["2016-03-22",12639.33,12639.33,12639.33,12639.33,300],["2016-03-23",12794.65,12794.65,12658.74,12658.74,600],["2016-03-24",12639.33,12639.33,12639.33,12639.33,100],["2016-03-25",12639.33,12639.33,12639.33,12639.33,0],["2016-03-28",12639.33,12639.33,12639.33,12639.33,0],["2016-03-29",12814.06,13008.22,12814.06,12814.06,5000],["2016-03-30",13008.22,13008.22,12872.31,12872.31,5600],["2016-03-31",12872.31,12872.31,12872.31,12872.31,1200],["2016-04-01",13202.37,13202.37,13202.37,13202.37,100],["2016-04-04",12484.0,12484.0,12425.76,12425.76,2700],["2016-04-05",12464.59,12464.59,12464.59,12464.59,0],["2016-04-06",13571.26,13571.26,13571.26,13571.26,110],["2016-04-07",13571.26,13571.26,13571.26,13571.26,0],["2016-04-08",13571.26,13571.26,13571.26,13571.26,0],["2016-04-11",11552.07,12814.06,11552.07,12814.06,2310],["2016-04-12",12930.55,12930.55,12930.55,12930.55,100],["2016-04-13",13008.22,13008.22,13008.22,13008.22,2300],["2016-04-14",13008.22,13008.22,13008.22,13008.22,0],["2016-04-15",13299.44,13299.44,13008.22,13008.22,2500],["2016-04-19",13008.22,13202.37,13008.22,13202.37,1802],["2016-04-20",13202.37,13202.37,13202.37,13202.37,1500],["2016-04-21",13221.78,13221.78,13221.78,13221.78,600],["2016-04-22",13221.78,13221.78,13221.78,13221.78,0],["2016-04-25",13202.37,13202.37,13202.37,13202.37,1550],["2016-04-26",12814.06,13105.29,12814.06,13105.29,800],["2016-04-27",13202.37,13396.52,13202.37,13396.52,1950],["2016-04-28",13299.44,13299.44,13299.44,13299.44,0],["2016-04-29",13299.44,13299.44,13299.44,13299.44,0],["2016-05-04",13396.52,13396.52,13202.37,13202.37,9400],["2016-05-05",13202.37,13202.37,13202.37,13202.37,2000],["2016-05-06",13202.37,13299.44,13202.37,13299.44,1900],["2016-05-09",13202.37,13202.37,13202.37,13202.37,5500],["2016-05-10",13202.37,13202.37,13202.37,13202.37,0],["2016-05-11",13202.37,13202.37,13202.37,13202.37,0],["2016-05-12",13202.37,13202.37,13202.37,13202.37,200],["2016-05-13",13202.37,13202.37,13202.37,13202.37,0],["2016-05-16",13687.75,13687.75,13687.75,13687.75,1000],["2016-05-17",13396.52,13396.52,13396.52,13396.52,2000],["2016-05-18",13396.52,13396.52,13396.52,13396.52,3000],["2016-05-19",13396.52,13396.52,13396.52,13396.52,0],["2016-05-20",13396.52,13396.52,13396.52,13396.52,0],["2016-05-23",13396.52,13396.52,13396.52,13396.52,0],["2016-05-24",13396.52,13396.52,13396.52,13396.52,0],["2016-05-25",13396.52,13396.52,13396.52,13396.52,100],["2016-05-26",13396.52,13396.52,13396.52,13396.52,100],["2016-05-27",12911.14,12911.14,12911.14,12911.14,1000],["2016-05-30",13008.22,13008.22,13008.22,13008.22,100],["2016-05-31",13008.22,13008.22,13008.22,13008.22,0],["2016-06-01",13008.22,13008.22,13008.22,13008.22,0],["2016-06-02",13414.72,13414.72,13414.72,13414.72,100],["2016-06-03",13414.72,13414.72,13414.72,13414.72,100],["2016-06-06",13211.47,13211.47,13211.47,13211.47,100],["2016-06-07",13211.47,13211.47,13211.47,13211.47,0],["2016-06-08",13211.47,13211.47,13211.47,13211.47,0],["2016-06-09",13211.47,13211.47,13211.47,13211.47,0],["2016-06-10",13211.47,13211.47,13211.47,13211.47,0],["2016-06-13",12601.71,12601.71,12601.71,12601.71,400],["2016-06-14",12804.96,12804.96,12398.46,12398.46,600],["2016-06-15",12398.46,12398.46,12195.2,12195.2,1000],["2016-06-16",12235.85,12235.85,12235.85,12235.85,300],["2016-06-17",12296.83,12296.83,12296.83,12296.83,1000],["2016-06-20",12296.83,12296.83,12296.83,12296.83,1000],["2016-06-21",12418.78,12418.78,12418.78,12418.78,100],["2016-06-22",12459.43,12459.43,12459.43,12459.43,100],["2016-06-23",12459.43,12459.43,12459.43,12459.43,0],["2016-06-24",12459.43,12459.43,12459.43,12459.43,300],["2016-06-27",12459.43,12459.43,12459.43,12459.43,2800],["2016-06-28",12459.43,12459.43,12459.43,12459.43,3000],["2016-06-29",12459.43,12459.43,12459.43,12459.43,0],["2016-06-30",12804.96,12804.96,12804.96,12804.96,600],["2016-07-01",12804.96,12804.96,12804.96,12804.96,0],["2016-07-04",12804.96,12804.96,12804.96,12804.96,600],["2016-07-05",12500.08,12500.08,12500.08,12500.08,1000],["2016-07-06",12500.08,12500.08,12500.08,12500.08,2500],["2016-07-07",12500.08,12500.08,12500.08,12500.08,2000],["2016-07-08",12500.08,12500.08,12500.08,12500.08,0],["2016-07-11",12500.08,12500.08,12500.08,12500.08,0],["2016-07-12",12500.08,12500.08,12500.08,12500.08,800],["2016-07-13",12500.08,12500.08,12500.08,12500.08,0],["2016-07-14",12500.08,12500.08,12500.08,12500.08,0],["2016-07-15",12500.08,12500.08,12500.08,12500.08,0],["2016-07-18",12500.08,12500.08,12500.08,12500.08,0],["2016-07-19",12500.08,12500.08,12500.08,12500.08,0],["2016-07-20",12500.08,12500.08,12500.08,12500.08,0],["2016-07-21",12500.08,12500.08,12500.08,12500.08,0],["2016-07-22",12500.08,12500.08,12500.08,12500.08,1800],["2016-07-25",12500.08,12500.08,12500.08,12500.08,0],["2016-07-26",12500.08,12500.08,12500.08,12500.08,0],["2016-07-27",11178.94,12398.46,11178.94,12398.46,3400],["2016-07-28",11544.79,11544.79,11544.79,11544.79,0],["2016-07-29",12398.46,12398.46,12398.46,12398.46,1000],["2016-08-01",12398.46,12398.46,12398.46,12398.46,0],["2016-08-02",10792.75,10874.06,10772.43,10874.06,6300],["2016-08-03",10853.73,10853.73,10853.73,10853.73,0],["2016-08-04",10853.73,10853.73,10853.73,10853.73,0],["2016-08-05",10853.73,10853.73,10853.73,10853.73,0],["2016-08-08",12256.18,12256.18,12256.18,12256.18,100],["2016-08-09",12256.18,12256.18,12256.18,12256.18,0],["2016-08-10",12174.88,12174.88,12174.88,12174.88,100],["2016-08-11",10955.36,10955.36,10935.03,10935.03,1000],["2016-08-12",10935.03,10935.03,10935.03,10935.03,0],["2016-08-15",12195.2,12195.2,12195.2,12195.2,200],["2016-08-16",12195.2,12195.2,12195.2,12195.2,0],["2016-08-17",12601.71,12601.71,12601.71,12601.71,500],["2016-08-18",12601.71,12601.71,12601.71,12601.71,0],["2016-08-19",12601.71,12601.71,12601.71,12601.71,0],["2016-08-22",12601.71,12601.71,12601.71,12601.71,0],["2016-08-23",12601.71,12601.71,12601.71,12601.71,0],["2016-08-24",10772.43,10975.68,10772.43,10975.68,400],["2016-08-25",10935.03,10935.03,10935.03,10935.03,0],["2016-08-26",11971.62,12195.2,11971.62,12195.2,800],["2016-08-29",12032.6,12032.6,12032.6,12032.6,0],["2016-08-30",11971.62,12195.2,11971.62,12195.2,700],["2016-08-31",12195.2,12195.2,11199.26,11199.26,300],["2016-09-01",11199.26,11199.26,11178.94,11178.94,800],["2016-09-05",11199.26,11199.26,11199.26,11199.26,0],["2016-09-06",11199.26,11199.26,11199.26,11199.26,0],["2016-09-07",11504.14,11504.14,11504.14,11504.14,300],["2016-09-08",11504.14,11504.14,11504.14,11504.14,0],["2016-09-09",11504.14,11504.14,11504.14,11504.14,0],["2016-09-12",11504.14,11504.14,11504.14,11504.14,0],["2016-09-13",11504.14,11504.14,11504.14,11504.14,0],["2016-09-14",11504.14,11504.14,11504.14,11504.14,0],["2016-09-15",11971.62,11971.62,11971.62,11971.62,600],["2016-09-16",11971.62,11971.62,11971.62,11971.62,0],["2016-09-19",11971.62,11971.62,11971.62,11971.62,0],["2016-09-20",11971.62,11971.62,11971.62,11971.62,100],["2016-09-21",11910.65,11930.97,11910.65,11930.97,1000],["2016-09-22",12195.2,12987.89,12174.88,12987.89,2300],["2016-09-23",12256.18,12256.18,12256.18,12256.18,0],["2016-09-26",12256.18,12256.18,12256.18,12256.18,500],["2016-09-27",12256.18,12256.18,12256.18,12256.18,0],["2016-09-28",12256.18,12256.18,12256.18,12256.18,0],["2016-09-29",12256.18,12256.18,12256.18,12256.18,0],["2016-09-30",12256.18,12256.18,12256.18,12256.18,0],["2016-10-03",12256.18,12256.18,12256.18,12256.18,0],["2016-10-04",12256.18,12256.18,12256.18,12256.18,0],["2016-10-05",12256.18,12256.18,12256.18,12256.18,0],["2016-10-06",12256.18,12256.18,12256.18,12256.18,0],["2016-10-07",12256.18,12256.18,12256.18,12256.18,0],["2016-10-10",12256.18,12256.18,12256.18,12256.18,0],["2016-10-11",12256.18,12256.18,12256.18,12256.18,0],["2016-10-12",12256.18,12256.18,12256.18,12256.18,0],["2016-10-13",12256.18,12256.18,12256.18,12256.18,0],["2016-10-14",12256.18,12256.18,12256.18,12256.18,0],["2016-10-17",11585.44,11585.44,11382.19,11382.19,200],["2016-10-18",11483.82,11483.82,11483.82,11483.82,0],["2016-10-19",11483.82,11483.82,11483.82,11483.82,0],["2016-10-20",11483.82,11483.82,11483.82,11483.82,0],["2016-10-21",11483.82,11483.82,11483.82,11483.82,0],["2016-10-24",11483.82,11483.82,11483.82,11483.82,0],["2016-10-25",11483.82,11483.82,11483.82,11483.82,500],["2016-10-26",11483.82,11483.82,11483.82,11483.82,0],["2016-10-27",11483.82,11483.82,11483.82,11483.82,0],["2016-10-28",11483.82,11483.82,11483.82,11483.82,0],["2016-10-31",11483.82,11483.82,11483.82,11483.82,0],["2016-11-01",11483.82,11483.82,11483.82,11483.82,0],["2016-11-02",11483.82,11483.82,11483.82,11483.82,200],["2016-11-03",11382.19,11382.19,11382.19,11382.19,300],["2016-11-04",11483.82,11483.82,11483.82,11483.82,400],["2016-11-07",11483.82,11483.82,11483.82,11483.82,0],["2016-11-08",11382.19,11382.19,11382.19,11382.19,200],["2016-11-09",11300.89,11300.89,11300.89,11300.89,500],["2016-11-10",11300.89,11300.89,11300.89,11300.89,0],["2016-11-11",11300.89,11300.89,11300.89,11300.89,0],["2016-11-14",11300.89,11300.89,11300.89,11300.89,0],["2016-11-15",11178.94,11178.94,11178.94,11178.94,500],["2016-11-16",11178.94,11178.94,11178.94,11178.94,0],["2016-11-17",11178.94,11178.94,11178.94,11178.94,0],["2016-11-18",12195.2,12195.2,12195.2,12195.2,100],["2016-11-21",12195.2,12195.2,12195.2,12195.2,0],["2016-11-22",12195.2,12195.2,12195.2,12195.2,0],["2016-11-23",12195.2,12195.2,12195.2,12195.2,0],["2016-11-24",12195.2,12195.2,12195.2,12195.2,0],["2016-11-25",12195.2,12195.2,12195.2,12195.2,0],["2016-11-28",12195.2,12195.2,12195.2,12195.2,0],["2016-11-29",12195.2,12195.2,12195.2,12195.2,0],["2016-11-30",12195.2,12195.2,12195.2,12195.2,0],["2016-12-01",12195.2,12195.2,12195.2,12195.2,0],["2016-12-02",12195.2,12195.2,12195.2,12195.2,0],["2016-12-05",12195.2,12195.2,12195.2,12195.2,0],["2016-12-06",12195.2,12195.2,12195.2,12195.2,0],["2016-12-07",12195.2,12195.2,12195.2,12195.2,0],["2016-12-08",12195.2,12195.2,12195.2,12195.2,0],["2016-12-09",11382.19,11382.19,11280.56,11280.56,300],["2016-12-12",11321.21,11321.21,11321.21,11321.21,0],["2016-12-13",11321.21,11321.21,11321.21,11321.21,0],["2016-12-14",11951.3,11951.3,11951.3,11951.3,100],["2016-12-15",11951.3,11951.3,11951.3,11951.3,0],["2016-12-16",12174.88,12174.88,12174.88,12174.88,100],["2016-12-19",12174.88,12174.88,11382.19,11382.19,2000],["2016-12-20",12093.58,12195.2,12093.58,12195.2,500],["2016-12-21",12134.23,12134.23,11199.26,11199.26,200],["2016-12-22",11666.74,11666.74,11666.74,11666.74,0],["2016-12-23",11666.74,11666.74,11666.74,11666.74,0],["2016-12-26",11666.74,11666.74,11666.74,11666.74,0],["2016-12-27",11666.74,11666.74,11666.74,11666.74,0],["2016-12-28",11666.74,11666.74,11666.74,11666.74,0],["2016-12-29",11666.74,11666.74,11666.74,11666.74,0],["2016-12-30",11666.74,11666.74,11666.74,11666.74,0],["2017-01-03",11666.74,11666.74,11666.74,11666.74,0],["2017-01-04",11666.74,11666.74,11666.74,11666.74,0],["2017-01-05",11666.74,11666.74,11666.74,11666.74,0],["2017-01-06",11605.77,11605.77,11605.77,11605.77,100],["2017-01-09",11605.77,11605.77,11605.77,11605.77,0],["2017-01-10",11605.77,11605.77,11605.77,11605.77,0],["2017-01-11",11178.94,11178.94,11178.94,11178.94,1400],["2017-01-12",11178.94,11178.94,11178.94,11178.94,0],["2017-01-13",11178.94,11178.94,11178.94,11178.94,0],["2017-01-16",11178.94,11788.7,11178.94,11788.7,1400],["2017-01-17",10975.68,11382.19,10975.68,11382.19,2500],["2017-01-18",11097.63,11117.96,11097.63,11117.96,1000],["2017-01-19",11097.63,11097.63,11097.63,11097.63,0],["2017-01-20",12174.88,12174.88,12174.88,12174.88,100],["2017-01-23",12174.88,12174.88,12174.88,12174.88,0],["2017-01-24",12174.88,12174.88,12174.88,12174.88,0],["2017-01-25",12154.55,12154.55,12154.55,12154.55,1200],["2017-02-02",12601.71,12601.71,12601.71,12601.71,100],["2017-02-03",12601.71,12601.71,12601.71,12601.71,0],["2017-02-06",12601.71,12601.71,12601.71,12601.71,0],["2017-02-07",12601.71,12601.71,12601.71,12601.71,0],["2017-02-08",12601.71,12601.71,12601.71,12601.71,0],["2017-02-09",12601.71,12601.71,12601.71,12601.71,300],["2017-02-10",12601.71,12601.71,12601.71,12601.71,0],["2017-02-13",12601.71,12601.71,12601.71,12601.71,0],["2017-02-14",12601.71,12601.71,12601.71,12601.71,0],["2017-02-15",12601.71,12601.71,12601.71,12601.71,0],["2017-02-16",12601.71,12601.71,12601.71,12601.71,0],["2017-02-17",12601.71,12601.71,12601.71,12601.71,0],["2017-02-20",12601.71,12601.71,12601.71,12601.71,0],["2017-02-21",12601.71,12601.71,12601.71,12601.71,0],["2017-02-22",12601.71,12601.71,12601.71,12601.71,0],["2017-02-23",12601.71,12601.71,12601.71,12601.71,0],["2017-02-24",12601.71,12601.71,12601.71,12601.71,0],["2017-02-27",12601.71,12601.71,12601.71,12601.71,0],["2017-02-28",12601.71,12601.71,12601.71,12601.71,0],["2017-03-01",12601.71,12601.71,12601.71,12601.71,0],["2017-03-02",12601.71,12601.71,12601.71,12601.71,0],["2017-03-03",12601.71,12601.71,12601.71,12601.71,0],["2017-03-06",12601.71,12601.71,12601.71,12601.71,0],["2017-03-07",12601.71,12601.71,12601.71,12601.71,0],["2017-03-08",12601.71,12601.71,12601.71,12601.71,0],["2017-03-09",12601.71,12601.71,12601.71,12601.71,0],["2017-03-10",11788.7,11788.7,11788.7,11788.7,100],["2017-03-13",11585.44,11788.7,11585.44,11788.7,200],["2017-03-14",11585.44,11585.44,11585.44,11585.44,300],["2017-03-15",11178.94,11178.94,11178.94,11178.94,1100],["2017-03-16",11178.94,11178.94,11178.94,11178.94,0],["2017-03-17",11585.44,11788.7,11585.44,11788.7,1500],["2017-03-20",11687.07,11687.07,11687.07,11687.07,802],["2017-03-21",11687.07,11687.07,11585.44,11585.44,1400],["2017-03-22",11585.44,11585.44,11585.44,11585.44,1000],["2017-03-23",11585.44,11585.44,11585.44,11585.44,0],["2017-03-24",11585.44,11585.44,11585.44,11585.44,0],["2017-03-27",11585.44,11585.44,11585.44,11585.44,0],["2017-03-28",11585.44,11585.44,11585.44,11585.44,0],["2017-03-29",11585.44,11585.44,11585.44,11585.44,0],["2017-03-30",11585.44,11585.44,11585.44,11585.44,0],["2017-03-31",11585.44,11585.44,11585.44,11585.44,0],["2017-04-03",11585.44,11585.44,11585.44,11585.44,0],["2017-04-04",11463.49,11463.49,11463.49,11463.49,700],["2017-04-05",11463.49,11463.49,11463.49,11463.49,0],["2017-04-07",11341.54,11341.54,11341.54,11341.54,1000],["2017-04-10",11341.54,11341.54,11341.54,11341.54,0],["2017-04-11",12601.71,12601.71,12195.2,12195.2,5500],["2017-04-12",12195.2,12601.71,12195.2,12601.71,2700],["2017-04-13",12296.83,12296.83,12296.83,12296.83,0],["2017-04-14",12073.25,12073.25,12073.25,12073.25,500],["2017-04-17",11991.95,11991.95,11991.95,11991.95,700],["2017-04-18",11991.95,11991.95,11991.95,11991.95,0],["2017-04-19",11991.95,11991.95,11991.95,11991.95,0],["2017-04-20",11991.95,11991.95,11991.95,11991.95,0],["2017-04-21",11991.95,11991.95,11991.95,11991.95,50],["2017-04-24",11991.95,11991.95,11991.95,11991.95,0],["2017-04-25",11991.95,11991.95,11991.95,11991.95,0],["2017-04-26",11991.95,11991.95,11991.95,11991.95,900],["2017-04-27",11991.95,11991.95,11991.95,11991.95,0],["2017-04-28",11991.95,11991.95,11991.95,11991.95,0],["2017-05-03",11991.95,11991.95,11991.95,11991.95,0],["2017-05-04",11991.95,11991.95,11991.95,11991.95,0],["2017-05-05",11991.95,11991.95,11991.95,11991.95,0],["2017-05-08",11991.95,11991.95,11991.95,11991.95,0],["2017-05-09",11991.95,11991.95,11991.95,11991.95,0],["2017-05-10",11991.95,11991.95,11991.95,11991.95,0],["2017-05-11",11991.95,11991.95,11991.95,11991.95,700],["2017-05-12",11991.95,11991.95,11991.95,11991.95,0],["2017-05-15",11991.95,11991.95,11991.95,11991.95,10],["2017-05-16",11788.7,11788.7,11788.7,11788.7,2024],["2017-05-17",11788.7,11788.7,11788.7,11788.7,1],["2017-05-18",11788.7,11788.7,11788.7,11788.7,15],["2017-05-19",11788.7,11788.7,11788.7,11788.7,0],["2017-05-22",11788.7,11788.7,11788.7,11788.7,0],["2017-05-23",11788.7,11788.7,11788.7,11788.7,0],["2017-05-24",11788.7,11788.7,11788.7,11788.7,0],["2017-05-25",11991.95,11991.95,11991.95,11991.95,1000],["2017-05-26",11991.95,11991.95,11991.95,11991.95,0],["2017-05-29",11991.95,11991.95,11991.95,11991.95,0],["2017-05-30",11991.95,11991.95,11991.95,11991.95,0],["2017-05-31",11991.95,12500.08,11991.95,12500.08,1100],["2017-06-01",12032.6,12032.6,12032.6,12032.6,0],["2017-06-02",12032.6,12032.6,12032.6,12032.6,0],["2017-06-05",12032.6,12032.6,12032.6,12032.6,7],["2017-06-06",12032.6,12032.6,12032.6,12032.6,3],["2017-06-07",12032.6,12032.6,12032.6,12032.6,0],["2017-06-08",11382.19,11382.19,11382.19,11382.19,1200],["2017-06-09",11382.19,11382.19,11382.19,11382.19,0],["2017-06-12",11382.19,11382.19,11382.19,11382.19,0],["2017-06-13",11382.19,11382.19,11382.19,11382.19,0],["2017-06-14",12093.58,12195.2,12093.58,12195.2,1400],["2017-06-15",12113.9,12113.9,12113.9,12113.9,0],["2017-06-16",12113.9,12113.9,12113.9,12113.9,0],["2017-06-19",12113.9,12113.9,12113.9,12113.9,0],["2017-06-20",12113.9,12113.9,12113.9,12113.9,0],["2017-06-21",12113.9,12113.9,12113.9,12113.9,0],["2017-06-22",12113.9,12113.9,12113.9,12113.9,0],["2017-06-23",12113.9,12113.9,11991.95,11991.95,1100],["2017-06-26",12093.58,12093.58,12093.58,12093.58,0],["2017-06-27",12093.58,12093.58,12093.58,12093.58,500],["2017-06-28",12093.58,12093.58,12093.58,12093.58,0],["2017-06-29",12093.58,12093.58,12093.58,12093.58,0],["2017-06-30",12093.58,12093.58,12093.58,12093.58,0],["2017-07-03",12093.58,12195.2,12093.58,12195.2,300],["2017-07-04",12154.55,12154.55,12154.55,12154.55,0],["2017-07-05",12154.55,12154.55,12154.55,12154.55,0],["2017-07-06",12154.55,12154.55,12154.55,12154.55,0],["2017-07-07",12154.55,12154.55,12154.55,12154.55,0],["2017-07-10",12154.55,12154.55,12154.55,12154.55,0],["2017-07-11",12625.33,12625.33,12518.33,12518.33,800],["2017-07-12",12603.93,12603.93,12603.93,12603.93,0],["2017-07-13",12603.93,12603.93,12603.93,12603.93,0],["2017-07-14",12603.93,12603.93,12603.93,12603.93,0],["2017-07-17",12603.93,12603.93,12603.93,12603.93,0],["2017-07-18",13267.29,13267.29,13267.29,13267.29,800],["2017-07-19",13181.7,13181.7,13181.7,13181.7,0],["2017-07-20",12946.31,12946.31,12946.31,12946.31,2037],["2017-07-21",12946.31,12946.31,12946.31,12946.31,0],["2017-07-24",12946.31,12946.31,12946.31,12946.31,0],["2017-07-25",12946.31,12946.31,12946.31,12946.31,0],["2017-07-26",12946.31,12946.31,12946.31,12946.31,0],["2017-07-27",12946.31,12946.31,12946.31,12946.31,0],["2017-07-28",12946.31,12946.31,12946.31,12946.31,0],["2017-07-31",12946.31,12946.31,12946.31,12946.31,0],["2017-08-01",11983.36,11983.36,11983.36,11983.36,100],["2017-08-02",11983.36,11983.36,11983.36,11983.36,0],["2017-08-03",11983.36,11983.36,11983.36,11983.36,100],["2017-08-04",11983.36,11983.36,11983.36,11983.36,0],["2017-08-07",11983.36,11983.36,11983.36,11983.36,0],["2017-08-08",11983.36,11983.36,11983.36,11983.36,0],["2017-08-09",11983.36,11983.36,11983.36,11983.36,0],["2017-08-10",12839.32,12839.32,12839.32,12839.32,400],["2017-08-11",13053.3,13053.3,13053.3,13053.3,2100],["2017-08-14",13053.3,13053.3,13053.3,13053.3,0],["2017-08-15",13053.3,13053.3,13053.3,13053.3,0],["2017-08-16",13053.3,13053.3,13053.3,13053.3,2600],["2017-08-17",13053.3,13053.3,13053.3,13053.3,0],["2017-08-18",13053.3,13053.3,13053.3,13053.3,0],["2017-08-21",13053.3,13053.3,13053.3,13053.3,0],["2017-08-22",13053.3,13053.3,13053.3,13053.3,0],["2017-08-23",13053.3,13053.3,13053.3,13053.3,2000],["2017-08-24",13053.3,13053.3,13053.3,13053.3,0],["2017-08-25",13053.3,13053.3,13053.3,13053.3,0],["2017-08-28",13053.3,13053.3,13053.3,13053.3,0],["2017-08-29",13053.3,13053.3,13053.3,13053.3,2000],["2017-08-30",13053.3,13053.3,13053.3,13053.3,2000],["2017-08-31",13053.3,13053.3,11769.37,11769.37,5700],["2017-09-01",12304.34,12304.34,12304.34,12304.34,0],["2017-09-05",12304.34,12304.34,12304.34,12304.34,0],["2017-09-06",12817.92,12817.92,12817.92,12817.92,1500],["2017-09-07",12817.92,12817.92,12817.92,12817.92,0],["2017-09-08",13053.3,13053.3,13053.3,13053.3,6700],["2017-09-11",13053.3,13053.3,13053.3,13053.3,0],["2017-09-12",13053.3,13053.3,13053.3,13053.3,0],["2017-09-13",13053.3,13053.3,13053.3,13053.3,1200],["2017-09-14",13053.3,13053.3,13053.3,13053.3,0],["2017-09-15",13053.3,13053.3,13053.3,13053.3,0],["2017-09-18",13053.3,13053.3,13053.3,13053.3,0],["2017-09-19",13053.3,13053.3,13053.3,13053.3,6500],["2017-09-20",12218.75,12218.75,12197.35,12197.35,3100],["2017-09-21",12218.75,12218.75,12218.75,12218.75,0],["2017-09-22",12218.75,12218.75,12218.75,12218.75,0],["2017-09-25",12625.33,12753.72,12625.33,12753.72,3500],["2017-09-26",12475.53,12475.53,12475.53,12475.53,100],["2017-09-27",12432.74,12432.74,12432.74,12432.74,277],["2017-09-28",12411.34,12411.34,12411.34,12411.34,800],["2017-09-29",12432.74,12432.74,12432.74,12432.74,0],["2017-10-02",12432.74,12432.74,12432.74,12432.74,0],["2017-10-03",12432.74,12432.74,12432.74,12432.74,0],["2017-10-04",12432.74,12432.74,12432.74,12432.74,0],["2017-10-05",12432.74,12432.74,12432.74,12432.74,0],["2017-10-06",12432.74,12432.74,12432.74,12432.74,0],["2017-10-09",12796.52,12796.52,12796.52,12796.52,800],["2017-10-10",13053.3,13053.3,12325.74,12325.74,3300],["2017-10-11",13031.9,13031.9,13031.9,13031.9,0],["2017-10-12",13031.9,13031.9,13031.9,13031.9,0],["2017-10-13",13031.9,13031.9,13031.9,13031.9,0],["2017-10-16",13031.9,13031.9,13031.9,13031.9,0],["2017-10-17",13031.9,13031.9,13031.9,13031.9,0],["2017-10-18",13031.9,13031.9,13031.9,13031.9,0],["2017-10-19",13031.9,13031.9,13031.9,13031.9,0],["2017-10-20",13031.9,13031.9,13031.9,13031.9,0],["2017-10-23",13031.9,13031.9,13031.9,13031.9,0],["2017-10-24",13031.9,13031.9,13031.9,13031.9,0],["2017-10-25",13031.9,13031.9,13031.9,13031.9,0],["2017-10-26",13031.9,13031.9,13031.9,13031.9,0],["2017-10-27",13031.9,13031.9,13031.9,13031.9,0],["2017-10-30",13031.9,13031.9,13031.9,13031.9,0],["2017-10-31",13031.9,13031.9,13031.9,13031.9,0],["2017-11-01",13031.9,13031.9,13031.9,13031.9,0],["2017-11-02",13031.9,13031.9,13031.9,13031.9,0],["2017-11-03",13031.9,13031.9,13031.9,13031.9,0],["2017-11-06",13031.9,13031.9,13031.9,13031.9,0],["2017-11-07",13031.9,13031.9,13031.9,13031.9,0],["2017-11-08",13031.9,13031.9,13031.9,13031.9,0],["2017-11-09",13031.9,13031.9,13031.9,13031.9,0],["2017-11-10",13031.9,13031.9,13031.9,13031.9,0],["2017-11-13",13031.9,13031.9,13031.9,13031.9,0],["2017-11-14",13031.9,13031.9,13031.9,13031.9,0],["2017-11-15",13031.9,13031.9,13031.9,13031.9,0],["2017-11-16",13031.9,13031.9,13031.9,13031.9,0],["2017-11-17",13031.9,13031.9,13031.9,13031.9,0],["2017-11-20",13031.9,13031.9,13031.9,13031.9,0],["2017-11-21",13031.9,13031.9,13031.9,13031.9,0],["2017-11-22",13031.9,13031.9,13031.9,13031.9,0],["2017-11-23",13031.9,13031.9,13031.9,13031.9,0],["2017-11-24",13031.9,13031.9,13031.9,13031.9,0],["2017-11-27",13031.9,13031.9,13031.9,13031.9,0],["2017-11-28",13031.9,13031.9,13031.9,13031.9,0],["2017-11-29",13031.9,13031.9,13031.9,13031.9,0],["2017-11-30",18231.83,18231.83,14979.2,14979.2,900],["2017-12-01",16434.32,16434.32,16434.32,16434.32,0],["2017-12-04",16434.32,16434.32,16434.32,16434.32,0],["2017-12-05",16434.32,16434.32,16434.32,16434.32,0],["2017-12-06",16434.32,16434.32,16434.32,16434.32,0],["2017-12-07",16434.32,16434.32,16434.32,16434.32,0],["2017-12-08",16434.32,16434.32,16434.32,16434.32,0],["2017-12-11",13973.45,13973.45,13973.45,13973.45,500],["2017-12-12",13973.45,13973.45,13973.45,13973.45,0],["2017-12-13",13973.45,13973.45,13973.45,13973.45,0],["2017-12-14",13973.45,13973.45,13973.45,13973.45,0],["2017-12-15",13973.45,13973.45,13973.45,13973.45,0],["2017-12-18",13973.45,13973.45,13973.45,13973.45,0],["2017-12-19",13973.45,13973.45,13973.45,13973.45,0],["2017-12-20",13973.45,13973.45,13973.45,13973.45,0],["2017-12-21",13973.45,13973.45,13973.45,13973.45,0],["2017-12-22",12732.32,12732.32,12625.33,12625.33,2000],["2017-12-25",12411.34,12411.34,12411.34,12411.34,100],["2017-12-26",12411.34,12411.34,12411.34,12411.34,200],["2017-12-27",12411.34,12411.34,12411.34,12411.34,0],["2017-12-28",12411.34,12411.34,12411.34,12411.34,200],["2017-12-29",12411.34,12411.34,12411.34,12411.34,0],["2018-01-02",12411.34,12411.34,12411.34,12411.34,0],["2018-01-03",12411.34,12411.34,12411.34,12411.34,0],["2018-01-04",12411.34,12411.34,12411.34,12411.34,0],["2018-01-05",12411.34,12411.34,12411.34,12411.34,0],["2018-01-08",12411.34,12411.34,12411.34,12411.34,200],["2018-01-09",12411.34,12411.34,12411.34,12411.34,0],["2018-01-10",12411.34,12411.34,12411.34,12411.34,0],["2018-01-11",12411.34,12411.34,12411.34,12411.34,0],["2018-01-12",12411.34,12411.34,12411.34,12411.34,0],["2018-01-15",12411.34,12411.34,12411.34,12411.34,0],["2018-01-16",12411.34,12411.34,12411.34,12411.34,0],["2018-01-17",12411.34,12411.34,12411.34,12411.34,0],["2018-01-18",12411.34,12411.34,12411.34,12411.34,0],["2018-01-19",12411.34,12411.34,12411.34,12411.34,0],["2018-01-22",12411.34,12411.34,12411.34,12411.34,0],["2018-01-23",12411.34,12411.34,12411.34,12411.34,0],["2018-01-24",12411.34,12411.34,12411.34,12411.34,0],["2018-01-25",12411.34,12411.34,12411.34,12411.34,0],["2018-01-26",12411.34,12411.34,12411.34,12411.34,0],["2018-01-29",12411.34,12411.34,12411.34,12411.34,0],["2018-01-30",12411.34,12411.34,12411.34,12411.34,1500],["2018-01-31",12411.34,12411.34,12411.34,12411.34,0],["2018-02-01",12411.34,12411.34,12411.34,12411.34,0],["2018-02-02",12625.33,12625.33,12625.33,12625.33,500],["2018-02-05",12625.33,12625.33,12625.33,12625.33,0],["2018-02-06",12625.33,12625.33,12625.33,12625.33,0],["2018-02-07",12625.33,12625.33,12625.33,12625.33,0],["2018-02-08",12625.33,12625.33,12625.33,12625.33,0],["2018-02-09",12625.33,12625.33,12625.33,12625.33,0],["2018-02-12",12625.33,12625.33,12625.33,12625.33,0],["2018-02-13",12625.33,12625.33,12625.33,12625.33,0],["2018-02-21",12625.33,12625.33,12625.33,12625.33,0],["2018-02-22",12625.33,12625.33,12625.33,12625.33,0],["2018-02-23",12625.33,12625.33,12625.33,12625.33,0],["2018-02-26",12625.33,12625.33,12625.33,12625.33,0],["2018-02-27",12625.33,12625.33,12625.33,12625.33,0],["2018-02-28",12625.33,12625.33,12625.33,12625.33,0],["2018-03-01",12625.33,12625.33,12625.33,12625.33,0],["2018-03-02",12625.33,12625.33,12625.33,12625.33,0],["2018-03-05",12625.33,12625.33,12625.33,12625.33,2],["2018-03-06",12625.33,12625.33,12625.33,12625.33,0],["2018-03-07",12625.33,12625.33,12625.33,12625.33,0],["2018-03-08",12625.33,12625.33,12625.33,12625.33,0],["2018-03-09",12625.33,12625.33,12625.33,12625.33,0],["2018-03-12",12625.33,12625.33,12625.33,12625.33,0],["2018-03-13",12625.33,12625.33,12625.33,12625.33,0],["2018-03-14",12625.33,12625.33,12625.33,12625.33,0],["2018-03-15",12625.33,12625.33,12625.33,12625.33,0],["2018-03-16",12625.33,12625.33,12625.33,12625.33,0],["2018-03-19",12625.33,12625.33,12625.33,12625.33,0],["2018-03-20",12625.33,12625.33,12625.33,12625.33,0],["2018-03-21",12625.33,12625.33,12625.33,12625.33,0],["2018-03-22",12625.33,12625.33,12625.33,12625.33,0],["2018-03-23",12625.33,12625.33,12625.33,12625.33,0],["2018-03-26",12625.33,12625.33,12625.33,12625.33,0],["2018-03-27",12625.33,12625.33,12625.33,12625.33,0],["2018-03-28",12625.33,12625.33,12625.33,12625.33,0],["2018-03-29",12625.33,12625.33,12625.33,12625.33,1400],["2018-03-30",12625.33,12625.33,12625.33,12625.33,0],["2018-04-02",12625.33,12625.33,12625.33,12625.33,0],["2018-04-03",12625.33,12625.33,12625.33,12625.33,0],["2018-04-04",12625.33,12625.33,12625.33,12625.33,0],["2018-04-05",12625.33,12625.33,12625.33,12625.33,0],["2018-04-06",12625.33,12625.33,12625.33,12625.33,0],["2018-04-09",12625.33,12625.33,12625.33,12625.33,0],["2018-04-10",12625.33,12625.33,12625.33,12625.33,0],["2018-04-11",12625.33,12625.33,12625.33,12625.33,0],["2018-04-12",12411.34,12411.34,11983.36,11983.36,10500],["2018-04-13",12154.55,12154.55,12154.55,12154.55,0],["2018-04-16",12154.55,12154.55,12154.55,12154.55,0],["2018-04-17",12154.55,12154.55,12154.55,12154.55,0],["2018-04-18",12154.55,12154.55,12154.55,12154.55,0],["2018-04-19",12154.55,12154.55,12154.55,12154.55,0],["2018-04-20",10699.43,10699.43,10699.43,10699.43,300],["2018-04-23",11769.37,11769.37,11769.37,11769.37,5000],["2018-04-24",11362.79,11362.79,11341.4,11341.4,1500],["2018-04-26",11341.4,11341.4,11341.4,11341.4,0],["2018-04-27",10699.43,13031.9,10699.43,13031.9,1500],["2018-05-02",12882.11,12882.11,12882.11,12882.11,0],["2018-05-03",11555.38,11555.38,11341.4,11555.38,5900],["2018-05-04",11512.59,11512.59,11512.59,11512.59,0],["2018-05-07",11983.36,12197.35,11983.36,12197.35,5600],["2018-05-08",12111.75,12111.75,12111.75,12111.75,0],["2018-05-09",11341.4,11341.4,11341.4,11341.4,2300],["2018-05-10",11341.4,11341.4,11341.4,11341.4,0],["2018-05-11",11341.4,11341.4,11341.4,11341.4,0],["2018-05-14",11341.4,11341.4,11341.4,11341.4,1300],["2018-05-15",11341.4,11341.4,11341.4,11341.4,0],["2018-05-16",11341.4,11341.4,11341.4,11341.4,0],["2018-05-17",11341.4,11341.4,11341.4,11341.4,5600],["2018-05-18",11341.4,11341.4,11341.4,11341.4,0],["2018-05-21",11341.4,11341.4,11341.4,11341.4,0],["2018-05-22",11341.4,11341.4,11341.4,11341.4,0],["2018-05-23",11341.4,11341.4,11341.4,11341.4,0],["2018-05-24",11341.4,11341.4,11341.4,11341.4,0],["2018-05-25",11341.4,11341.4,11341.4,11341.4,0],["2018-05-28",11341.4,11341.4,11341.4,11341.4,0],["2018-05-29",13031.9,13031.9,13031.9,13031.9,100],["2018-05-30",13031.9,13031.9,13031.9,13031.9,0],["2018-05-31",13031.9,13031.9,13031.9,13031.9,0],["2018-06-01",13031.9,13031.9,13031.9,13031.9,0],["2018-06-04",14979.2,14979.2,14979.2,14979.2,100],["2018-06-05",14979.2,14979.2,14979.2,14979.2,0],["2018-06-06",14979.2,14979.2,14979.2,14979.2,0],["2018-06-07",14979.2,14979.2,14979.2,14979.2,0],["2018-06-08",14979.2,14979.2,14979.2,14979.2,0],["2018-06-11",14979.2,14979.2,14979.2,14979.2,0],["2018-06-12",14979.2,14979.2,14979.2,14979.2,0],["2018-06-13",14979.2,14979.2,14979.2,14979.2,0],["2018-06-14",12732.32,12839.32,12732.32,12839.32,4100],["2018-06-15",12839.32,12839.32,12839.32,12839.32,0],["2018-06-18",12839.32,12839.32,12839.32,12839.32,0],["2018-06-19",12839.32,12839.32,12839.32,12839.32,0],["2018-06-20",14743.81,14743.81,14743.81,14743.81,100],["2018-06-21",14743.81,14743.81,14743.81,14743.81,0],["2018-06-22",14743.81,14743.81,14743.81,14743.81,0],["2018-06-25",14743.81,14743.81,14743.81,14743.81,0],["2018-06-26",14743.81,14743.81,14743.81,14743.81,0],["2018-06-27",14743.81,14743.81,14743.81,14743.81,0],["2018-06-28",14743.81,14743.81,14743.81,14743.81,0],["2018-06-29",14743.81,14743.81,14743.81,14743.81,0],["2018-07-02",14743.81,14743.81,14743.81,14743.81,0],["2018-07-03",16936.37,16936.37,16936.37,16936.37,100],["2018-07-04",16936.37,16936.37,16936.37,16936.37,0],["2018-07-05",16936.37,16936.37,16936.37,16936.37,0],["2018-07-06",16936.37,16936.37,16936.37,16936.37,0],["2018-07-09",16936.37,16936.37,16936.37,16936.37,0],["2018-07-10",16936.37,16936.37,16936.37,16936.37,0],["2018-07-11",16936.37,16936.37,16936.37,16936.37,0],["2018-07-12",16936.37,16936.37,16936.37,16936.37,0],["2018-07-13",16936.37,16936.37,16936.37,16936.37,0],["2018-07-16",16936.37,16936.37,16936.37,16936.37,0],["2018-07-17",16936.37,16936.37,16936.37,16936.37,0],["2018-07-18",16936.37,16936.37,16936.37,16936.37,0],["2018-07-19",16936.37,16936.37,16936.37,16936.37,0],["2018-07-20",16936.37,16936.37,16936.37,16936.37,0],["2018-07-23",14408.22,14408.22,14408.22,14408.22,100],["2018-07-24",14408.22,14408.22,14408.22,14408.22,0],["2018-07-25",14408.22,14408.22,14408.22,14408.22,0],["2018-07-26",14408.22,14408.22,14408.22,14408.22,0],["2018-07-27",14408.22,14408.22,14408.22,14408.22,0],["2018-07-30",14408.22,14408.22,14408.22,14408.22,0],["2018-07-31",14408.22,14408.22,14408.22,14408.22,0],["2018-08-01",14408.22,14408.22,14408.22,14408.22,0],["2018-08-02",14408.22,14408.22,14408.22,14408.22,0],["2018-08-03",14408.22,14408.22,14408.22,14408.22,0],["2018-08-06",14542.46,14542.46,14542.46,14542.46,100],["2018-08-07",14542.46,14542.46,14542.46,14542.46,0],["2018-08-08",14542.46,14542.46,14542.46,14542.46,0],["2018-08-09",14542.46,14542.46,14542.46,14542.46,0],["2018-08-10",14542.46,14542.46,14542.46,14542.46,0],["2018-08-13",12372.27,12372.27,12372.27,12372.27,100],["2018-08-14",14206.86,14206.86,14206.86,14206.86,100],["2018-08-15",14206.86,14206.86,14206.86,14206.86,0],["2018-08-16",14206.86,14206.86,14206.86,14206.86,0],["2018-08-17",14206.86,14206.86,14206.86,14206.86,0],["2018-08-20",14206.86,14206.86,14206.86,14206.86,0],["2018-08-21",14206.86,14206.86,14206.86,14206.86,0],["2018-08-22",14206.86,14206.86,14206.86,14206.86,0],["2018-08-23",14206.86,14206.86,14206.86,14206.86,11932],["2018-08-24",14206.86,14206.86,14206.86,14206.86,0],["2018-08-27",14206.86,14206.86,14206.86,14206.86,0],["2018-08-28",14206.86,14206.86,14206.86,14206.86,0],["2018-08-29",14095.0,14095.0,14095.0,14095.0,300],["2018-08-30",14095.0,14095.0,14095.0,14095.0,0],["2018-08-31",13848.89,13848.89,13848.89,13848.89,100],["2018-09-04",13848.89,13848.89,13848.89,13848.89,0],["2018-09-05",13848.89,13848.89,13848.89,13848.89,0],["2018-09-06",13714.66,13714.66,13714.66,13714.66,100],["2018-09-07",13423.81,13423.81,13200.08,13200.08,200],["2018-09-10",13311.94,13311.94,13311.94,13311.94,0],["2018-09-11",13311.94,13311.94,13311.94,13311.94,0],["2018-09-12",13311.94,13311.94,13311.94,13311.94,0],["2018-09-13",13155.33,13155.33,13155.33,13155.33,15200],["2018-09-14",13155.33,13155.33,13155.33,13155.33,0],["2018-09-17",11857.7,12528.89,11857.7,12528.89,300],["2018-09-18",12081.43,12081.43,12081.43,12081.43,100],["2018-09-19",12081.43,12081.43,12081.43,12081.43,0],["2018-09-20",11186.51,11186.51,11186.51,11186.51,100],["2018-09-21",11186.51,11186.51,11186.51,11186.51,0],["2018-09-24",11186.51,11186.51,11186.51,11186.51,500],["2018-09-25",11186.51,11186.51,11186.51,11186.51,500],["2018-09-26",12864.48,12864.48,12864.48,12864.48,100],["2018-09-27",10940.4,10940.4,10940.4,10940.4,700],["2018-09-28",10850.91,10850.91,10850.91,10850.91,100],["2018-10-01",10850.91,10850.91,10850.91,10850.91,0],["2018-10-02",10850.91,10850.91,10850.91,10850.91,0],["2018-10-03",10850.91,10850.91,10850.91,10850.91,0],["2018-10-04",10850.91,10850.91,10850.91,10850.91,0],["2018-10-05",10850.91,10850.91,10850.91,10850.91,0],["2018-10-08",10850.91,10850.91,10850.91,10850.91,0],["2018-10-09",10560.06,10560.06,10560.06,10560.06,100],["2018-10-10",10560.06,10560.06,10560.06,10560.06,0],["2018-10-11",10962.77,10962.77,10962.77,10962.77,200],["2018-10-12",10962.77,10962.77,10962.77,10962.77,0],["2018-10-15",10962.77,10962.77,10962.77,10962.77,0],["2018-10-16",10962.77,10962.77,10962.77,10962.77,0],["2018-10-17",10962.77,10962.77,10962.77,10962.77,0],["2018-10-18",12573.63,12573.63,12573.63,12573.63,100],["2018-10-19",14452.96,14452.96,14452.96,14452.96,100],["2018-10-22",14452.96,14452.96,14452.96,14452.96,0],["2018-10-23",14452.96,14452.96,14452.96,14452.96,0],["2018-10-24",12305.16,12305.16,12305.16,12305.16,100],["2018-10-25",14139.74,14139.74,12305.16,12305.16,200],["2018-10-26",11253.62,11253.62,11253.62,11253.62,100],["2018-10-29",12909.23,12909.23,12909.23,12909.23,100],["2018-10-30",12909.23,12909.23,12909.23,12909.23,0],["2018-10-31",12909.23,12909.23,12909.23,12909.23,0],["2018-11-01",14833.31,14833.31,14833.31,14833.31,100],["2018-11-02",14833.31,14833.31,14833.31,14833.31,0],["2018-11-05",14833.31,14833.31,14833.31,14833.31,0],["2018-11-06",14833.31,14833.31,14833.31,14833.31,0],["2018-11-07",14833.31,14833.31,14833.31,14833.31,0],["2018-11-08",14833.31,14833.31,14833.31,14833.31,0],["2018-11-09",14833.31,14833.31,14833.31,14833.31,0],["2018-11-12",14833.31,14833.31,14833.31,14833.31,0],["2018-11-13",14833.31,14833.31,14833.31,14833.31,0],["2018-11-14",14833.31,14833.31,14833.31,14833.31,0],["2018-11-15",14833.31,14833.31,14833.31,14833.31,0],["2018-11-16",14833.31,14833.31,14833.31,14833.31,0],["2018-11-19",14833.31,14833.31,14833.31,14833.31,0],["2018-11-20",14833.31,14833.31,14833.31,14833.31,0],["2018-11-21",14833.31,14833.31,14833.31,14833.31,0],["2018-11-22",12618.38,12618.38,12618.38,12618.38,100],["2018-11-23",14497.71,14497.71,14497.71,14497.71,100],["2018-11-26",14497.71,14497.71,14497.71,14497.71,0],["2018-11-27",14497.71,14497.71,14497.71,14497.71,0],["2018-11-28",12372.27,12372.27,12372.27,12372.27,100],["2018-11-29",14206.86,14206.86,14206.86,14206.86,100],["2018-11-30",14206.86,14206.86,14206.86,14206.86,0],["2018-12-03",12081.43,12081.43,12081.43,12081.43,100],["2018-12-04",13893.64,13893.64,13893.64,13893.64,100],["2018-12-05",13177.7,13177.7,12394.65,12394.65,200],["2018-12-06",12707.87,12707.87,12707.87,12707.87,100],["2018-12-07",12707.87,12707.87,12707.87,12707.87,0],["2018-12-10",12707.87,12707.87,12707.87,12707.87,0],["2018-12-11",12707.87,12707.87,12707.87,12707.87,0],["2018-12-12",12707.87,12707.87,12707.87,12707.87,0],["2018-12-13",12707.87,12707.87,12707.87,12707.87,0],["2018-12-14",13602.79,13602.79,13602.79,13602.79,100],["2018-12-17",13602.79,13602.79,13602.79,13602.79,0],["2018-12-18",11566.85,11566.85,11566.85,11566.85,100],["2018-12-19",11566.85,11566.85,11566.85,11566.85,0],["2018-12-20",13289.57,13289.57,11186.51,11186.51,700],["2018-12-21",13938.39,13938.39,11633.97,11633.97,200],["2018-12-24",11633.97,11633.97,11633.97,11633.97,2400],["2018-12-25",11633.97,11633.97,11633.97,11633.97,0],["2018-12-26",11633.97,11633.97,11633.97,11633.97,0],["2018-12-27",11633.97,11633.97,11633.97,11633.97,0],["2018-12-28",11633.97,11633.97,11633.97,11633.97,0],["2019-01-02",11633.97,11633.97,11633.97,11633.97,0],["2019-01-03",11633.97,11633.97,11633.97,11633.97,0],["2019-01-04",11633.97,11633.97,11633.97,11633.97,0],["2019-01-07",11186.51,11186.51,11186.51,11186.51,100],["2019-01-08",11186.51,11186.51,11186.51,11186.51,0],["2019-01-09",11186.51,11186.51,11186.51,11186.51,0],["2019-01-10",11186.51,11186.51,11186.51,11186.51,0],["2019-01-11",11186.51,11186.51,11186.51,11186.51,0],["2019-01-14",11186.51,11186.51,11186.51,11186.51,0],["2019-01-15",12864.48,12864.48,12864.48,12864.48,100],["2019-01-16",12864.48,12864.48,12864.48,12864.48,0],["2019-01-17",12864.48,12864.48,12864.48,12864.48,0],["2019-01-18",11186.51,11186.51,10962.77,10962.77,400],["2019-01-21",11029.89,11074.64,11029.89,11074.64,400],["2019-01-22",11074.64,11074.64,11074.64,11074.64,300],["2019-01-23",10962.77,10962.77,10962.77,10962.77,700],["2019-01-24",10962.77,10962.77,10962.77,10962.77,0],["2019-01-25",12596.0,12596.0,12596.0,12596.0,100],["2019-01-28",12596.0,12596.0,12596.0,12596.0,0],["2019-01-29",14475.34,14475.34,14475.34,14475.34,100],["2019-01-30",14475.34,14475.34,14475.34,14475.34,0],["2019-01-31",14475.34,14475.34,14475.34,14475.34,0],["2019-02-01",14475.34,14475.34,14475.34,14475.34,0],["2019-02-11",14475.34,14475.34,14475.34,14475.34,0],["2019-02-12",14475.34,14475.34,14475.34,14475.34,0],["2019-02-13",14475.34,14475.34,14475.34,14475.34,0],["2019-02-14",12305.16,12305.16,12305.16,12305.16,100],["2019-02-15",14139.74,14139.74,14139.74,14139.74,100],["2019-02-18",14139.74,14139.74,14139.74,14139.74,0],["2019-02-19",14139.74,14139.74,14139.74,14139.74,0],["2019-02-20",12059.05,12059.05,12059.05,12059.05,500],["2019-02-21",13848.89,13848.89,13848.89,13848.89,100],["2019-02-22",11790.58,11790.58,11790.58,11790.58,100],["2019-02-25",10739.04,10739.04,10604.81,10604.81,600],["2019-02-26",10604.81,11633.97,10604.81,11633.97,2300],["2019-02-27",10604.81,10604.81,10604.81,10604.81,1000],["2019-02-28",10604.81,10604.81,10604.81,10604.81,0],["2019-03-01",10604.81,10604.81,10604.81,10604.81,0],["2019-03-04",9620.39,9620.39,9620.39,9620.39,200],["2019-03-05",9620.39,9620.39,9620.39,9620.39,2400],["2019-03-06",9620.39,9620.39,9620.39,9620.39,2600],["2019-03-07",9620.39,9620.39,9620.39,9620.39,2400],["2019-03-08",11052.27,11052.27,11052.27,11052.27,100],["2019-03-11",12707.87,12707.87,12707.87,12707.87,100],["2019-03-12",12707.87,12707.87,12707.87,12707.87,0],["2019-03-13",12707.87,12707.87,12707.87,12707.87,0],["2019-03-14",12707.87,12707.87,12707.87,12707.87,0],["2019-03-15",12707.87,12707.87,12707.87,12707.87,0],["2019-03-18",12707.87,12707.87,12707.87,12707.87,0],["2019-03-19",12707.87,12707.87,12707.87,12707.87,0],["2019-03-20",12707.87,12707.87,12707.87,12707.87,0],["2019-03-21",12707.87,12707.87,12707.87,12707.87,0],["2019-03-22",12707.87,12707.87,12707.87,12707.87,0],["2019-03-25",12707.87,12707.87,12707.87,12707.87,0],["2019-03-26",10850.91,10850.91,10850.91,10850.91,100],["2019-03-27",12461.77,12461.77,12461.77,12461.77,100],["2019-03-28",12461.77,12461.77,12461.77,12461.77,0],["2019-03-29",12461.77,12461.77,12461.77,12461.77,0],["2019-04-01",12461.77,12461.77,12461.77,12461.77,0],["2019-04-02",12461.77,12461.77,12461.77,12461.77,0],["2019-04-03",12461.77,12461.77,12461.77,12461.77,0],["2019-04-04",12461.77,12461.77,12461.77,12461.77,0],["2019-04-05",12461.77,12461.77,12461.77,12461.77,0],["2019-04-08",11298.37,11298.37,11298.37,11298.37,500],["2019-04-09",11298.37,11298.37,11298.37,11298.37,500],["2019-04-10",12976.35,12976.35,12976.35,12976.35,100],["2019-04-11",11410.24,11410.24,11410.24,11410.24,3000],["2019-04-12",11410.24,11410.24,11410.24,11410.24,3200],["2019-04-16",13110.58,13110.58,13110.58,13110.58,100],["2019-04-17",13110.58,13110.58,13110.58,13110.58,0],["2019-04-18",13110.58,13110.58,13110.58,13110.58,0],["2019-04-19",13110.58,13110.58,13110.58,13110.58,0],["2019-04-22",13110.58,13110.58,13110.58,13110.58,0],["2019-04-23",13110.58,13110.58,13110.58,13110.58,0],["2019-04-24",13110.58,13110.58,13110.58,13110.58,0],["2019-04-25",13110.58,13110.58,13110.58,13110.58,0],["2019-04-26",13110.58,13110.58,13110.58,13110.58,0],["2019-05-02",13110.58,13110.58,13110.58,13110.58,0],["2019-05-03",13110.58,13110.58,13110.58,13110.58,0],["2019-05-06",13110.58,13110.58,13110.58,13110.58,0],["2019-05-07",13110.58,13110.58,13110.58,13110.58,0],["2019-05-08",13110.58,13110.58,13110.58,13110.58,0],["2019-05-09",13110.58,13110.58,13110.58,13110.58,0],["2019-05-10",13110.58,13110.58,13110.58,13110.58,0],["2019-05-13",13110.58,13110.58,13110.58,13110.58,0],["2019-05-14",13110.58,13110.58,13110.58,13110.58,0],["2019-05-15",13110.58,13110.58,13110.58,13110.58,0],["2019-05-16",13110.58,13110.58,13110.58,13110.58,0],["2019-05-17",13110.58,13110.58,13110.58,13110.58,0],["2019-05-20",13110.58,13110.58,13110.58,13110.58,0],["2019-05-21",13110.58,13110.58,13110.58,13110.58,0],["2019-05-22",13110.58,13110.58,13110.58,13110.58,0],["2019-05-23",13110.58,13110.58,13110.58,13110.58,0],["2019-05-24",13110.58,13110.58,13110.58,13110.58,0],["2019-05-27",13110.58,13110.58,13110.58,13110.58,0],["2019-05-28",13110.58,13110.58,13110.58,13110.58,0],["2019-05-29",13110.58,13110.58,13110.58,13110.58,0],["2019-05-30",13110.58,13110.58,13110.58,13110.58,0],["2019-05-31",13110.58,13110.58,13110.58,13110.58,0],["2019-06-03",13110.58,13110.58,13110.58,13110.58,0],["2019-06-04",13110.58,13110.58,13110.58,13110.58,0],["2019-06-05",11186.51,11186.51,11186.51,11186.51,2400],["2019-06-06",11186.51,11186.51,11186.51,11186.51,1400],["2019-06-07",12864.48,12864.48,12864.48,12864.48,100],["2019-06-10",12864.48,12864.48,12864.48,12864.48,0],["2019-06-11",12864.48,12864.48,12864.48,12864.48,0],["2019-06-12",12864.48,12864.48,12864.48,12864.48,0],["2019-06-13",12864.48,12864.48,12864.48,12864.48,0],["2019-06-14",10940.4,10940.4,10940.4,10940.4,100],["2019-06-17",12573.63,12573.63,9329.55,9329.55,200],["2019-06-18",10962.77,10962.77,10962.77,10962.77,0],["2019-06-19",12596.0,12596.0,12596.0,12596.0,100],["2019-06-20",12596.0,12596.0,12596.0,12596.0,0],["2019-06-21",11007.52,11007.52,11007.52,11007.52,100],["2019-06-24",11969.56,12305.16,11969.56,12305.16,200],["2019-06-25",13385.12,13385.12,13385.12,13385.12,100],["2019-06-26",11626.91,11626.91,11626.91,11626.91,700],["2019-06-27",9982.13,9982.13,9982.13,9982.13,83000],["2019-06-28",9982.13,9982.13,9982.13,9982.13,4600],["2019-07-01",11456.76,11456.76,11456.76,11456.76,100],["2019-07-02",11456.76,11456.76,11456.76,11456.76,0],["2019-07-03",11456.76,11456.76,11456.76,11456.76,0],["2019-07-04",11456.76,11456.76,11456.76,11456.76,0],["2019-07-05",11456.76,11456.76,11456.76,11456.76,0],["2019-07-08",11456.76,11456.76,11456.76,11456.76,0],["2019-07-09",11456.76,11456.76,11456.76,11456.76,0],["2019-07-10",11456.76,11456.76,11456.76,11456.76,0],["2019-07-11",11456.76,11456.76,11456.76,11456.76,0],["2019-07-12",11456.76,11456.76,11456.76,11456.76,100],["2019-07-15",12732.88,12732.88,12732.88,12732.88,100],["2019-07-16",10832.88,10832.88,10832.88,10832.88,100],["2019-07-17",12194.07,12194.07,10832.88,10832.88,200],["2019-07-18",11513.48,11513.48,11513.48,11513.48,0],["2019-07-19",11513.48,11513.48,11513.48,11513.48,0],["2019-07-22",11513.48,11513.48,11513.48,11513.48,0],["2019-07-23",11513.48,11513.48,11513.48,11513.48,0],["2019-07-24",11513.48,11513.48,11513.48,11513.48,0],["2019-07-25",10776.16,10776.16,10634.37,10634.37,400],["2019-07-26",10662.73,10662.73,10662.73,10662.73,0],["2019-07-29",10662.73,10662.73,10662.73,10662.73,0],["2019-07-30",10662.73,10662.73,10662.73,10662.73,0],["2019-07-31",10662.73,10662.73,10662.73,10662.73,0],["2019-08-01",10662.73,10662.73,10662.73,10662.73,0],["2019-08-02",10662.73,10662.73,10662.73,10662.73,0],["2019-08-05",10662.73,10662.73,10662.73,10662.73,0],["2019-08-06",10662.73,10662.73,10662.73,10662.73,0],["2019-08-07",10662.73,10662.73,10662.73,10662.73,0],["2019-08-08",10662.73,10662.73,10662.73,10662.73,0],["2019-08-09",10662.73,10662.73,10662.73,10662.73,0],["2019-08-12",10662.73,10662.73,10662.73,10662.73,0],["2019-08-13",10662.73,10662.73,10662.73,10662.73,0],["2019-08-14",10662.73,10662.73,10662.73,10662.73,0],["2019-08-15",9131.38,10208.99,9131.38,10208.99,1800],["2019-08-16",10152.28,10152.28,10152.28,10152.28,0],["2019-08-19",10152.28,10152.28,10152.28,10152.28,0],["2019-08-20",10152.28,10152.28,10152.28,10152.28,0],["2019-08-21",10152.28,10152.28,10152.28,10152.28,0],["2019-08-22",10152.28,10152.28,10152.28,10152.28,0],["2019-08-23",10152.28,10152.28,10152.28,10152.28,0],["2019-08-26",10152.28,10152.28,10152.28,10152.28,0],["2019-08-27",10152.28,10152.28,9925.41,9925.41,1500],["2019-08-28",9953.77,9953.77,9953.77,9953.77,0],["2019-08-29",9953.77,9953.77,9953.77,9953.77,0],["2019-08-30",9953.77,9953.77,9953.77,9953.77,0],["2019-09-03",9953.77,9953.77,9953.77,9953.77,0],["2019-09-04",9953.77,9953.77,9953.77,9953.77,0],["2019-09-05",9953.77,9953.77,9953.77,9953.77,0],["2019-09-06",9953.77,9953.77,9953.77,9953.77,0],["2019-09-09",9925.41,9925.41,9925.41,9925.41,4200],["2019-09-10",9925.41,9925.41,9925.41,9925.41,0],["2019-09-11",9925.41,9925.41,9925.41,9925.41,0],["2019-09-12",9925.41,9925.41,9925.41,9925.41,0],["2019-09-13",9925.41,9925.41,9925.41,9925.41,0],["2019-09-16",9925.41,9925.41,9925.41,9925.41,0],["2019-09-17",9925.41,9925.41,9925.41,9925.41,0],["2019-09-18",9925.41,9925.41,9925.41,9925.41,0],["2019-09-19",9925.41,9925.41,9925.41,9925.41,0],["2019-09-20",9925.41,9925.41,9925.41,9925.41,0],["2019-09-23",9925.41,9925.41,9925.41,9925.41,0],["2019-09-24",9925.41,9925.41,9925.41,9925.41,0],["2019-09-25",9925.41,9925.41,9925.41,9925.41,0],["2019-09-26",9925.41,9925.41,9925.41,9925.41,0],["2019-09-27",9925.41,9925.41,9925.41,9925.41,0],["2019-09-30",9925.41,9925.41,9925.41,9925.41,0],["2019-10-01",9925.41,9925.41,9925.41,9925.41,0],["2019-10-02",9925.41,9925.41,9925.41,9925.41,0],["2019-10-03",9925.41,9925.41,9925.41,9925.41,0],["2019-10-04",9925.41,9925.41,9925.41,9925.41,0],["2019-10-07",9925.41,9925.41,9925.41,9925.41,0],["2019-10-08",9925.41,9925.41,9925.41,9925.41,0],["2019-10-09",9925.41,9925.41,9925.41,9925.41,0],["2019-10-10",9925.41,9925.41,9925.41,9925.41,0],["2019-10-11",9925.41,9925.41,9925.41,9925.41,0],["2019-10-14",9925.41,9925.41,9925.41,9925.41,0],["2019-10-15",9925.41,9925.41,9925.41,9925.41,0],["2019-10-16",9925.41,9925.41,9925.41,9925.41,0],["2019-10-17",9925.41,9925.41,9925.41,9925.41,0],["2019-10-18",9925.41,9925.41,9925.41,9925.41,0],["2019-10-21",9925.41,9925.41,9925.41,9925.41,0],["2019-10-22",9925.41,9925.41,9925.41,9925.41,0],["2019-10-23",9925.41,9925.41,9925.41,9925.41,0],["2019-10-24",9925.41,9925.41,9925.41,9925.41,0],["2019-10-25",9925.41,9925.41,9925.41,9925.41,0],["2019-10-28",9925.41,9925.41,9925.41,9925.41,0],["2019-10-29",9925.41,9925.41,9925.41,9925.41,0],["2019-10-30",9925.41,9925.41,9925.41,9925.41,0],["2019-10-31",9925.41,9925.41,9925.41,9925.41,0],["2019-11-01",9925.41,9925.41,9925.41,9925.41,0],["2019-11-04",9925.41,9925.41,9925.41,9925.41,0],["2019-11-05",9925.41,9925.41,9925.41,9925.41,0],["2019-11-06",9925.41,9925.41,9925.41,9925.41,0],["2019-11-07",9925.41,9925.41,9925.41,9925.41,0],["2019-11-08",9925.41,9925.41,9925.41,9925.41,0],["2019-11-11",9925.41,9925.41,9925.41,9925.41,0],["2019-11-12",9925.41,9925.41,9925.41,9925.41,0],["2019-11-13",9925.41,9925.41,9925.41,9925.41,0],["2019-11-14",9925.41,9925.41,9925.41,9925.41,0],["2019-11-15",9925.41,9925.41,9925.41,9925.41,0],["2019-11-18",9925.41,9925.41,9925.41,9925.41,0],["2019-11-19",9925.41,9925.41,9925.41,9925.41,0],["2019-11-20",9925.41,9925.41,9925.41,9925.41,0],["2019-11-21",9925.41,9925.41,9925.41,9925.41,0],["2019-11-22",9925.41,9925.41,9925.41,9925.41,0],["2019-11-25",9925.41,9925.41,9925.41,9925.41,0],["2019-11-26",9925.41,9925.41,9925.41,9925.41,0],["2019-11-27",9925.41,9925.41,9925.41,9925.41,0],["2019-11-28",9925.41,9925.41,9925.41,9925.41,0],["2019-11-29",9925.41,9925.41,9925.41,9925.41,0],["2019-12-02",9925.41,9925.41,9925.41,9925.41,0],["2019-12-03",9925.41,9925.41,9925.41,9925.41,0],["2019-12-04",9925.41,9925.41,9925.41,9925.41,0],["2019-12-05",9925.41,9925.41,9925.41,9925.41,0],["2019-12-06",9925.41,9925.41,9925.41,9925.41,0],["2019-12-09",9925.41,9925.41,9925.41,9925.41,0],["2019-12-10",9925.41,9925.41,9925.41,9925.41,0],["2019-12-11",9925.41,9925.41,9925.41,9925.41,0],["2019-12-12",9925.41,9925.41,9925.41,9925.41,0],["2019-12-13",9925.41,9925.41,9925.41,9925.41,0],["2019-12-16",9925.41,9925.41,9925.41,9925.41,0],["2019-12-17",9925.41,9925.41,9925.41,9925.41,0],["2019-12-18",9925.41,9925.41,9925.41,9925.41,0],["2019-12-19",9925.41,9925.41,9925.41,9925.41,0],["2019-12-20",9925.41,9925.41,9925.41,9925.41,0],["2019-12-23",9925.41,9925.41,9925.41,9925.41,0],["2019-12-24",9925.41,9925.41,9925.41,9925.41,0],["2019-12-25",9925.41,9925.41,9925.41,9925.41,0],["2019-12-26",9925.41,9925.41,9925.41,9925.41,0],["2019-12-27",9925.41,9925.41,9925.41,9925.41,0],["2019-12-30",9925.41,9925.41,9925.41,9925.41,0],["2019-12-31",9925.41,9925.41,9925.41,9925.41,0],["2020-01-02",9925.41,9925.41,9925.41,9925.41,0],["2020-01-03",9925.41,9925.41,9925.41,9925.41,0],["2020-01-06",9925.41,9925.41,9925.41,9925.41,0],["2020-01-07",9925.41,9925.41,9925.41,9925.41,0],["2020-01-08",9925.41,9925.41,9925.41,9925.41,0],["2020-01-09",9925.41,9925.41,9925.41,9925.41,0],["2020-01-10",9925.41,9925.41,9925.41,9925.41,0],["2020-01-13",9925.41,9925.41,9925.41,9925.41,0],["2020-01-14",9925.41,9925.41,9925.41,9925.41,0],["2020-01-15",9925.41,9925.41,9925.41,9925.41,0],["2020-01-16",9925.41,9925.41,9925.41,9925.41,0],["2020-01-17",9925.41,9925.41,9925.41,9925.41,0],["2020-01-20",9925.41,9925.41,9925.41,9925.41,0],["2020-01-21",9925.41,9925.41,9925.41,9925.41,0],["2020-01-22",9925.41,9925.41,9925.41,9925.41,0],["2020-01-30",9925.41,9925.41,9925.41,9925.41,0],["2020-01-31",9925.41,9925.41,9925.41,9925.41,200],["2020-02-03",9925.41,9925.41,9925.41,9925.41,0],["2020-02-04",9925.41,9925.41,9925.41,9925.41,0],["2020-02-05",9925.41,9925.41,9925.41,9925.41,0],["2020-02-06",9925.41,9925.41,9925.41,9925.41,0],["2020-02-07",9925.41,9925.41,9925.41,9925.41,0],["2020-02-10",9925.41,9925.41,9925.41,9925.41,0],["2020-02-11",9925.41,9925.41,9925.41,9925.41,0],["2020-02-12",9925.41,9925.41,9925.41,9925.41,0],["2020-02-13",9925.41,9925.41,9925.41,9925.41,0],["2020-02-14",9925.41,9925.41,9925.41,9925.41,0],["2020-02-17",9925.41,9925.41,9925.41,9925.41,0],["2020-02-18",9925.41,9925.41,9925.41,9925.41,0],["2020-02-19",9925.41,9925.41,9925.41,9925.41,200],["2020-02-20",9925.41,9925.41,9925.41,9925.41,0],["2020-02-21",9925.41,9925.41,9925.41,9925.41,0],["2020-02-24",9925.41,9925.41,9925.41,9925.41,0],["2020-02-25",9925.41,9925.41,9925.41,9925.41,29400],["2020-02-26",9925.41,9925.41,9925.41,9925.41,0],["2020-02-27",9925.41,9925.41,9925.41,9925.41,0],["2020-02-28",9925.41,9925.41,9925.41,9925.41,0],["2020-03-02",9925.41,9925.41,9925.41,9925.41,0],["2020-03-03",9925.41,9925.41,9925.41,9925.41,0],["2020-03-04",9925.41,9925.41,9925.41,9925.41,0],["2020-03-05",9925.41,9925.41,9925.41,9925.41,0],["2020-03-06",9925.41,9925.41,9925.41,9925.41,5000],["2020-03-09",9925.41,9925.41,9925.41,9925.41,0],["2020-03-10",9925.41,9925.41,9925.41,9925.41,0],["2020-03-11",9925.41,9925.41,9925.41,9925.41,0],["2020-03-12",9925.41,9925.41,9925.41,9925.41,0],["2020-03-13",9925.41,9925.41,9925.41,9925.41,0],["2020-03-16",9925.41,9925.41,9925.41,9925.41,0],["2020-03-17",9925.41,9925.41,9925.41,9925.41,26300],["2020-03-18",9925.41,9925.41,9925.41,9925.41,0],["2020-03-19",9925.41,9925.41,9925.41,9925.41,0],["2020-03-20",9925.41,9925.41,9925.41,9925.41,0],["2020-03-23",9925.41,9925.41,9925.41,9925.41,0],["2020-03-24",9925.41,9925.41,9925.41,9925.41,0],["2020-03-25",9925.41,9925.41,9925.41,9925.41,0],["2020-03-26",9925.41,9925.41,9925.41,9925.41,0],["2020-03-27",9925.41,9925.41,9925.41,9925.41,0],["2020-03-30",9925.41,9925.41,9925.41,9925.41,0],["2020-03-31",9925.41,9925.41,9925.41,9925.41,0],["2020-04-01",9925.41,9925.41,9925.41,9925.41,0],["2020-04-03",9925.41,9925.41,9925.41,9925.41,0],["2020-04-06",9925.41,9925.41,9925.41,9925.41,0],["2020-04-07",9925.41,9925.41,9925.41,9925.41,0],["2020-04-08",9925.41,9925.41,9925.41,9925.41,0],["2020-04-09",9925.41,9925.41,9925.41,9925.41,0],["2020-04-10",9925.41,9925.41,9925.41,9925.41,200],["2020-04-13",9925.41,9925.41,9925.41,9925.41,0],["2020-04-14",9925.41,9925.41,9925.41,9925.41,0],["2020-04-15",9925.41,9925.41,9925.41,9925.41,0],["2020-04-16",9925.41,9925.41,9925.41,9925.41,0],["2020-04-17",9925.41,9925.41,9925.41,9925.41,0],["2020-04-20",9925.41,9925.41,9925.41,9925.41,0],["2020-04-21",9925.41,9925.41,9925.41,9925.41,0],["2020-04-22",9925.41,9925.41,9925.41,9925.41,0],["2020-04-23",9925.41,9925.41,9925.41,9925.41,0],["2020-04-24",9925.41,9925.41,9925.41,9925.41,0],["2020-04-27",9925.41,9925.41,9925.41,9925.41,0],["2020-04-28",9925.41,9925.41,9925.41,9925.41,0],["2020-04-29",9925.41,9925.41,9925.41,9925.41,0],["2020-05-04",9925.41,9925.41,9925.41,9925.41,0],["2020-05-05",9925.41,9925.41,9925.41,9925.41,0],["2020-05-06",9925.41,9925.41,9925.41,9925.41,0],["2020-05-07",9925.41,9925.41,9925.41,9925.41,800],["2020-05-08",9925.41,9925.41,9925.41,9925.41,0],["2020-05-11",9925.41,9925.41,9925.41,9925.41,0],["2020-05-12",9925.41,9925.41,9925.41,9925.41,0],["2020-05-13",9925.41,9925.41,9925.41,9925.41,0],["2020-05-14",9925.41,9925.41,9925.41,9925.41,0],["2020-05-15",9925.41,9925.41,9925.41,9925.41,0],["2020-05-18",9925.41,9925.41,9925.41,9925.41,600],["2020-05-19",9074.66,9074.66,9074.66,9074.66,100],["2020-05-20",10435.86,10435.86,10435.86,10435.86,1200],["2020-05-21",10435.86,10435.86,10435.86,10435.86,0],["2020-05-22",11343.33,11967.21,11343.33,11967.21,600],["2020-05-25",11853.77,11853.77,11853.77,11853.77,0],["2020-05-26",13498.56,13498.56,13498.56,13498.56,500],["2020-05-27",12761.24,12761.24,12761.24,12761.24,1000],["2020-05-28",12761.24,12761.24,12761.24,12761.24,0],["2020-05-29",12761.24,12761.24,12761.24,12761.24,0],["2020-06-01",12761.24,12761.24,12761.24,12761.24,0],["2020-06-02",12761.24,12761.24,12761.24,12761.24,0],["2020-06-03",12761.24,12761.24,12761.24,12761.24,0],["2020-06-04",12761.24,12761.24,12761.24,12761.24,0],["2020-06-05",12761.24,12761.24,12761.24,12761.24,0],["2020-06-08",12761.24,12761.24,12761.24,12761.24,0],["2020-06-09",12761.24,12761.24,12761.24,12761.24,0],["2020-06-10",12761.24,12761.24,12761.24,12761.24,0],["2020-06-11",12761.24,12761.24,12761.24,12761.24,0],["2020-06-12",11626.91,11626.91,11626.91,11626.91,1000],["2020-06-15",11626.91,11626.91,11626.91,11626.91,100],["2020-06-16",11626.91,11626.91,11626.91,11626.91,0],["2020-06-17",11626.91,11626.91,11626.91,11626.91,0],["2020-06-18",11059.74,11059.74,11059.74,11059.74,100],["2020-06-19",11626.91,11626.91,11626.91,11626.91,100],["2020-06-22",11626.91,11626.91,11626.91,11626.91,0],["2020-06-23",11626.91,11626.91,11626.91,11626.91,0],["2020-06-24",11626.91,11626.91,11626.91,11626.91,0],["2020-06-25",11626.91,11626.91,11626.91,11626.91,0],["2020-06-26",12449.3,12449.3,12449.3,12449.3,200],["2020-06-29",12449.3,12449.3,12449.3,12449.3,0],["2020-06-30",12449.3,12449.3,12449.3,12449.3,0],["2020-07-01",12449.3,12449.3,12449.3,12449.3,0],["2020-07-02",12449.3,12449.3,12449.3,12449.3,0],["2020-07-03",11910.49,11910.49,11910.49,11910.49,200],["2020-07-06",11910.49,11910.49,11910.49,11910.49,0],["2020-07-07",11910.49,11910.49,11910.49,11910.49,1000],["2020-07-08",11910.49,11910.49,11910.49,11910.49,0],["2020-07-09",11910.49,11910.49,11910.49,11910.49,0],["2020-07-10",11910.49,11910.49,11910.49,11910.49,0],["2020-07-13",11910.49,11910.49,11910.49,11910.49,0],["2020-07-14",11910.49,11910.49,11910.49,11910.49,0],["2020-07-15",11910.49,11910.49,11910.49,11910.49,0],["2020-07-16",11910.49,11910.49,11910.49,11910.49,0],["2020-07-17",11910.49,11910.49,11910.49,11910.49,0],["2020-07-20",11910.49,11910.49,11910.49,11910.49,0],["2020-07-21",11910.49,11910.49,11910.49,11910.49,0],["2020-07-22",11910.49,11910.49,11910.49,11910.49,0],["2020-07-23",11910.49,11910.49,11910.49,11910.49,0],["2020-07-24",12052.28,12052.28,12052.28,12052.28,300],["2020-07-27",12052.28,12052.28,12052.28,12052.28,0],["2020-07-28",12052.28,12052.28,12052.28,12052.28,0],["2020-07-29",12052.28,12052.28,12052.28,12052.28,400],["2020-07-30",12052.28,12052.28,12052.28,12052.28,200],["2020-07-31",12052.28,12052.28,12052.28,12052.28,0],["2020-08-03",12052.28,12052.28,12052.28,12052.28,0],["2020-08-04",12052.28,12052.28,12052.28,12052.28,0],["2020-08-05",12052.28,12052.28,12052.28,12052.28,0],["2020-08-06",12204.84,12204.84,12204.84,12204.84,500],["2020-08-07",12204.84,12204.84,12204.84,12204.84,0],["2020-08-10",12204.84,12204.84,12204.84,12204.84,0],["2020-08-11",12204.84,12204.84,12204.84,12204.84,0],["2020-08-12",12204.84,12204.84,12204.84,12204.84,0],["2020-08-13",12204.84,12204.84,12204.84,12204.84,300],["2020-08-14",12204.84,12204.84,12204.84,12204.84,400],["2020-08-17",12204.84,12204.84,12204.84,12204.84,0],["2020-08-18",12204.84,12204.84,12204.84,12204.84,0],["2020-08-19",12204.84,12204.84,12204.84,12204.84,200],["2020-08-20",12204.84,12204.84,12204.84,12204.84,300],["2020-08-21",12357.4,12357.4,12357.4,12357.4,1000],["2020-08-24",12509.96,12662.53,12509.96,12662.53,2400],["2020-08-25",13425.33,13425.33,13425.33,13425.33,300],["2020-08-26",13425.33,13425.33,13425.33,13425.33,0],["2020-08-27",13425.33,13425.33,13425.33,13425.33,0],["2020-08-28",13425.33,13425.33,12815.09,12815.09,3400],["2020-08-31",13425.33,13730.45,13425.33,13730.45,400],["2020-09-01",14035.57,14340.69,14035.57,14035.57,1600],["2020-09-03",14346.66,14861.87,14346.66,14861.87,1200],["2020-09-04",14782.61,14782.61,14782.61,14782.61,0],["2020-09-07",14782.61,14782.61,14782.61,14782.61,0],["2020-09-08",14663.71,14663.71,14465.55,14663.71,1100],["2020-09-09",14465.55,14663.71,14465.55,14663.71,1000],["2020-09-10",16645.29,16645.29,16645.29,16645.29,100],["2020-09-11",14465.55,14465.55,14465.55,14465.55,400],["2020-09-14",14465.55,14465.55,14465.55,14465.55,0],["2020-09-15",14465.55,14465.55,14465.55,14465.55,0],["2020-09-16",12325.44,12325.44,12325.44,12325.44,300],["2020-09-17",14069.24,14069.24,14069.24,14069.24,100],["2020-09-18",14069.24,14069.24,14069.24,14069.24,0],["2020-09-21",13078.44,13078.44,13078.44,13078.44,500],["2020-09-22",13474.76,13474.76,13038.81,13038.81,500],["2020-09-23",13197.34,13197.34,13197.34,13197.34,0],["2020-09-24",13276.6,13276.6,13276.6,13276.6,300],["2020-09-25",13276.6,13276.6,13276.6,13276.6,0],["2020-09-28",13276.6,13276.6,13276.6,13276.6,0],["2020-09-29",13276.6,13276.6,13276.6,13276.6,0],["2020-09-30",13038.81,13038.81,13038.81,13038.81,500],["2020-10-01",13038.81,13038.81,13038.81,13038.81,0],["2020-10-02",13038.81,13038.81,13038.81,13038.81,0],["2020-10-05",11493.18,11493.18,11295.02,11295.02,1300],["2020-10-06",11334.65,11334.65,11334.65,11334.65,0],["2020-10-07",12999.18,12999.18,12999.18,12999.18,4900],["2020-10-08",12999.18,12999.18,12999.18,12999.18,100],["2020-10-09",12999.18,12999.18,12999.18,12999.18,0],["2020-10-12",12999.18,12999.18,12999.18,12999.18,0],["2020-10-13",12999.18,12999.18,12999.18,12999.18,0],["2020-10-14",14227.76,14227.76,14227.76,14227.76,500],["2020-10-15",14227.76,14227.76,14227.76,14227.76,0],["2020-10-16",14227.76,14227.76,14227.76,14227.76,0],["2020-10-19",13871.08,13871.08,13474.76,13871.08,8600],["2020-10-20",13672.92,13871.08,13672.92,13871.08,5300],["2020-10-21",13871.08,13871.08,13871.08,13871.08,100],["2020-10-22",12087.65,12087.65,12087.65,12087.65,300],["2020-10-23",13871.08,13871.08,13871.08,13871.08,100],["2020-10-26",13672.92,13871.08,13672.92,13871.08,1300],["2020-10-27",15931.92,15931.92,15931.92,15931.92,100],["2020-10-28",15931.92,15931.92,15931.92,15931.92,0],["2020-10-29",15931.92,15931.92,15931.92,15931.92,0],["2020-10-30",13554.02,13554.02,13554.02,13554.02,900],["2020-11-02",13871.08,13871.08,13871.08,13871.08,100],["2020-11-03",13871.08,13871.08,13871.08,13871.08,0],["2020-11-04",13474.76,13474.76,13474.76,13474.76,1000],["2020-11-05",13474.76,13474.76,13474.76,13474.76,0],["2020-11-06",13871.08,13871.08,13871.08,13871.08,200],["2020-11-09",13871.08,13871.08,13871.08,13871.08,0],["2020-11-10",15931.92,15931.92,14069.24,14069.24,200],["2020-11-11",15020.4,15020.4,15020.4,15020.4,0],["2020-11-12",15020.4,15020.4,15020.4,15020.4,0],["2020-11-13",15020.4,15020.4,15020.4,15020.4,0],["2020-11-16",15020.4,15020.4,15020.4,15020.4,0],["2020-11-17",13871.08,13871.08,13871.08,13871.08,600],["2020-11-18",15931.92,15931.92,15931.92,15931.92,100],["2020-11-19",15931.92,15931.92,15931.92,15931.92,0],["2020-11-20",15931.92,15931.92,15931.92,15931.92,0],["2020-11-23",15258.19,16645.29,15258.19,15852.66,11700],["2020-11-24",15852.66,15931.92,15456.34,15852.66,36500],["2020-11-25",15852.66,15892.29,15852.66,15892.29,5000],["2020-11-26",15852.66,15892.29,15852.66,15892.29,5400],["2020-11-27",15892.29,15892.29,15852.66,15852.66,5000],["2020-11-30",18230.56,18230.56,18230.56,18230.56,100],["2020-12-01",18230.56,18230.56,18230.56,18230.56,0],["2020-12-02",15852.66,15852.66,15852.66,15852.66,100],["2020-12-03",15852.66,15852.66,15852.66,15852.66,0],["2020-12-04",15852.66,15852.66,15852.66,15852.66,0],["2020-12-07",15852.66,15852.66,15852.66,15852.66,0],["2020-12-08",16645.29,16645.29,16645.29,16645.29,500],["2020-12-09",16645.29,16645.29,16645.29,16645.29,0],["2020-12-10",17041.61,17041.61,17041.61,17041.61,200],["2020-12-11",17041.61,18626.88,17041.61,18626.88,9700],["2020-12-14",19578.04,19578.04,19578.04,19578.04,100],["2020-12-15",19578.04,19578.04,19578.04,19578.04,0],["2020-12-16",19340.25,19340.25,19340.25,19340.25,8500],["2020-12-17",19340.25,19340.25,19340.25,19340.25,0],["2020-12-18",19340.25,19340.25,19340.25,19340.25,0],["2020-12-21",16922.71,16922.71,16922.71,16922.71,200],["2020-12-22",15892.29,19340.25,15892.29,19340.25,9800],["2020-12-23",18309.82,18309.82,18309.82,18309.82,100],["2020-12-24",18309.82,18309.82,18309.82,18309.82,0],["2020-12-25",18309.82,18309.82,18309.82,18309.82,0],["2020-12-28",21044.41,21044.41,21044.41,21044.41,100],["2020-12-29",17953.14,19776.19,17953.14,19776.19,1000],["2020-12-30",21044.41,21044.41,21044.41,21044.41,100],["2020-12-31",21044.41,21044.41,21044.41,21044.41,0],["2021-01-04",21044.41,21044.41,18230.56,19419.51,11000],["2021-01-05",20925.51,20925.51,20925.51,20925.51,0],["2021-01-06",20925.51,20925.51,20925.51,20925.51,0],["2021-01-07",18626.88,20687.72,18626.88,20687.72,500],["2021-01-08",18230.56,18230.56,18230.56,18230.56,100],["2021-01-11",20965.14,20965.14,17873.87,17873.87,200],["2021-01-12",20965.14,20965.14,17873.87,17873.87,300],["2021-01-13",18904.3,18904.3,18904.3,18904.3,0],["2021-01-14",18904.3,18904.3,18904.3,18904.3,0],["2021-01-15",17239.77,17239.77,17239.77,17239.77,100],["2021-01-18",19815.82,19815.82,17279.4,17279.4,500],["2021-01-19",17794.61,17794.61,17794.61,17794.61,0],["2021-01-20",19300.61,19300.61,19300.61,19300.61,100],["2021-01-21",19300.61,19300.61,19300.61,19300.61,0],["2021-01-22",17239.77,17239.77,17239.77,17239.77,200],["2021-01-25",19815.82,19815.82,17279.4,17279.4,400],["2021-01-26",17319.03,17319.03,17319.03,17319.03,200],["2021-01-27",17239.77,17279.4,17239.77,17279.4,300],["2021-01-28",17279.4,17754.98,17279.4,17754.98,1300],["2021-01-29",17636.08,18230.56,17636.08,18230.56,4100],["2021-02-01",18230.56,20172.51,16090.45,16090.45,14800],["2021-02-02",18190.93,18468.35,18190.93,18468.35,28500],["2021-02-03",18428.72,18587.24,18428.72,18587.24,3200],["2021-02-04",21242.56,21242.56,21242.56,21242.56,100],["2021-02-05",21242.56,21242.56,21242.56,21242.56,0],["2021-02-08",21242.56,21242.56,21242.56,21242.56,0],["2021-02-09",21242.56,21242.56,21242.56,21242.56,0],["2021-02-17",21242.56,21242.56,21242.56,21242.56,0],["2021-02-18",21282.2,21282.2,21044.41,21242.56,12700],["2021-02-19",18349.45,18349.45,18349.45,18349.45,200],["2021-02-22",18349.45,18349.45,18349.45,18349.45,0],["2021-02-23",18349.45,18349.45,18349.45,18349.45,0],["2021-02-24",18349.45,18349.45,18349.45,18349.45,0],["2021-02-25",21044.41,21044.41,21044.41,21044.41,100],["2021-02-26",19023.19,19617.67,19023.19,19617.67,2600],["2021-03-01",19498.77,19617.67,19498.77,19617.67,6200],["2021-03-02",19498.77,19617.67,19498.77,19617.67,3500],["2021-03-03",21401.09,21401.09,21401.09,21401.09,100],["2021-03-04",21401.09,21401.09,21401.09,21401.09,0],["2021-03-05",21401.09,21401.09,21401.09,21401.09,0],["2021-03-08",21401.09,21401.09,21401.09,21401.09,0],["2021-03-09",21401.09,21401.09,21401.09,21401.09,0],["2021-03-10",21401.09,21401.09,21401.09,21401.09,0],["2021-03-11",19815.82,19815.82,19815.82,19815.82,500],["2021-03-12",22788.2,22788.2,22788.2,22788.2,100],["2021-03-15",20608.46,20608.46,20608.46,20608.46,2500],["2021-03-16",20608.46,20608.46,20608.46,20608.46,435],["2021-03-17",20608.46,20608.46,20608.46,20608.46,0],["2021-03-18",20608.46,20608.46,20608.46,20608.46,0],["2021-03-19",20608.46,20608.46,20608.46,20608.46,0],["2021-03-22",21797.41,21797.41,20529.19,20529.19,800],["2021-03-23",20687.72,20687.72,20687.72,20687.72,0],["2021-03-24",20687.72,20687.72,20687.72,20687.72,0],["2021-03-25",19221.35,19221.35,19221.35,19221.35,100],["2021-03-26",19221.35,19221.35,19221.35,19221.35,0],["2021-03-29",19221.35,19221.35,19221.35,19221.35,0],["2021-03-30",19221.35,19221.35,19221.35,19221.35,0],["2021-03-31",19221.35,19221.35,19221.35,19221.35,0],["2021-04-01",19023.19,19023.19,19023.19,19023.19,100],["2021-04-02",19023.19,19023.19,19023.19,19023.19,0],["2021-04-05",19023.19,19023.19,19023.19,19023.19,0],["2021-04-06",19023.19,19023.19,19023.19,19023.19,0],["2021-04-07",19023.19,19023.19,19023.19,19023.19,0],["2021-04-08",19023.19,19023.19,19023.19,19023.19,0],["2021-04-09",19023.19,19023.19,19023.19,19023.19,0],["2021-04-12",19023.19,19023.19,19023.19,19023.19,0],["2021-04-13",19023.19,19023.19,19023.19,19023.19,0],["2021-04-14",19023.19,19023.19,19023.19,19023.19,0],["2021-04-15",19023.19,19023.19,19023.19,19023.19,0],["2021-04-16",19023.19,19023.19,19023.19,19023.19,0],["2021-04-19",19023.19,19023.19,19023.19,19023.19,0],["2021-04-20",17437.93,17437.93,17437.93,17437.93,2000],["2021-04-22",20053.61,20053.61,20053.61,20053.61,100],["2021-04-23",20053.61,20053.61,20053.61,20053.61,0],["2021-04-26",20053.61,20053.61,20053.61,20053.61,0],["2021-04-27",20053.61,20053.61,20053.61,20053.61,0],["2021-04-28",23025.99,23025.99,23025.99,23025.99,100],["2021-04-29",23025.99,23025.99,23025.99,23025.99,0],["2021-05-04",23025.99,23025.99,23025.99,23025.99,0],["2021-05-05",23025.99,23025.99,23025.99,23025.99,0],["2021-05-06",23025.99,23025.99,23025.99,23025.99,0],["2021-05-07",23025.99,23025.99,23025.99,23025.99,0],["2021-05-10",20608.46,20608.46,20608.46,20608.46,100],["2021-05-11",19815.82,19815.82,17556.82,17556.82,1100],["2021-05-12",20370.67,20370.67,20370.67,20370.67,100],["2021-05-13",20370.67,20370.67,20370.67,20370.67,0],["2021-05-14",20370.67,20370.67,20370.67,20370.67,0],["2021-05-17",20370.67,20370.67,20370.67,20370.67,0],["2021-05-18",20370.67,20370.67,20370.67,20370.67,0],["2021-05-19",17437.93,17437.93,17319.03,17319.03,1000],["2021-05-20",16962.35,16962.35,16645.29,16645.29,2600],["2021-05-21",16645.29,16645.29,16645.29,16645.29,2000],["2021-05-24",19023.19,19023.19,19023.19,19023.19,100],["2021-05-25",19023.19,19023.19,19023.19,19023.19,0],["2021-05-26",19023.19,19023.19,19023.19,19023.19,0],["2021-05-27",21876.67,21876.67,21876.67,21876.67,100],["2021-05-28",18626.88,18626.88,18626.88,18626.88,100],["2021-05-31",18626.88,18626.88,18626.88,18626.88,0],["2021-06-01",18626.88,18626.88,18626.88,18626.88,0],["2021-06-02",18626.88,18626.88,18626.88,18626.88,0],["2021-06-03",21401.09,21401.09,21401.09,21401.09,100],["2021-06-04",18190.93,18190.93,18190.93,18190.93,1100],["2021-06-07",18190.93,18190.93,18190.93,18190.93,0],["2021-06-08",18190.93,18190.93,18190.93,18190.93,0],["2021-06-09",20885.88,20885.88,16367.87,16367.87,200],["2021-06-10",18626.88,18626.88,18626.88,18626.88,0],["2021-06-11",18626.88,18626.88,18626.88,18626.88,0],["2021-06-14",17834.24,18626.88,17834.24,18626.88,1100],["2021-06-15",17834.24,17834.24,17834.24,17834.24,200],["2021-06-16",17834.24,17834.24,17834.24,17834.24,100],["2021-06-17",17437.93,17437.93,17437.93,17437.93,100],["2021-06-18",17081.24,17081.24,17041.61,17041.61,200],["2021-06-21",17041.61,17041.61,17041.61,17041.61,100],["2021-06-22",19538.4,19538.4,19538.4,19538.4,100],["2021-06-23",19538.4,19538.4,19538.4,19538.4,0],["2021-06-24",19538.4,19538.4,19538.4,19538.4,0],["2021-06-25",21401.09,21401.09,17041.61,19815.82,300],["2021-06-28",17834.24,19419.51,17834.24,19419.51,1100],["2021-06-29",17992.77,17992.77,17992.77,17992.77,0],["2021-06-30",20648.09,20648.09,16645.29,16645.29,600],["2021-07-01",19340.25,19340.25,19340.25,19340.25,0],["2021-07-02",19340.25,19340.25,19340.25,19340.25,0],["2021-07-05",16645.29,16645.29,16486.77,16486.77,600],["2021-07-06",16526.4,16526.4,16526.4,16526.4,0],["2021-07-07",16526.4,16526.4,16526.4,16526.4,0],["2021-07-08",18983.56,18983.56,18943.93,18943.93,200],["2021-07-09",16447.13,17041.61,16328.24,16645.29,6200],["2021-07-12",16684.92,16684.92,16684.92,16684.92,0],["2021-07-13",19181.72,19181.72,17041.61,17041.61,10100],["2021-07-14",19379.88,19379.88,19379.88,19379.88,100],["2021-07-15",16486.77,17834.24,16486.77,17834.24,200],["2021-07-16",17160.5,17160.5,17160.5,17160.5,0],["2021-07-19",19657.3,19657.3,19657.3,19657.3,100],["2021-07-20",19657.3,19657.3,19657.3,19657.3,0],["2021-07-21",19657.3,19657.3,19657.3,19657.3,0],["2021-07-22",19657.3,19657.3,19657.3,19657.3,0],["2021-07-23",19657.3,19657.3,19657.3,19657.3,0],["2021-07-26",19657.3,19657.3,19657.3,19657.3,0],["2021-07-27",19657.3,19657.3,19657.3,19657.3,0],["2021-07-28",19657.3,19657.3,19657.3,19657.3,0],["2021-07-29",19657.3,19657.3,19657.3,19657.3,0],["2021-07-30",19657.3,19657.3,19657.3,19657.3,0],["2021-08-02",19657.3,19657.3,19657.3,19657.3,0],["2021-08-03",19657.3,19657.3,19657.3,19657.3,0],["2021-08-04",19657.3,19657.3,19657.3,19657.3,0],["2021-08-05",19657.3,19657.3,19657.3,19657.3,0],["2021-08-06",19657.3,19657.3,19657.3,19657.3,0],["2021-08-09",19657.3,19657.3,19657.3,19657.3,0],["2021-08-10",19657.3,19657.3,19657.3,19657.3,0],["2021-08-11",19657.3,19657.3,19657.3,19657.3,0],["2021-08-12",19657.3,19657.3,19657.3,19657.3,0],["2021-08-13",19657.3,19657.3,19657.3,19657.3,0],["2021-08-16",19657.3,19657.3,19657.3,19657.3,0],["2021-08-17",19657.3,19657.3,19657.3,19657.3,0],["2021-08-18",19657.3,19657.3,19657.3,19657.3,0],["2021-08-19",19657.3,19657.3,19657.3,19657.3,0],["2021-08-20",19657.3,19657.3,19657.3,19657.3,0],["2021-08-23",19657.3,19657.3,19657.3,19657.3,0],["2021-08-24",19657.3,19657.3,19657.3,19657.3,0],["2021-08-25",19657.3,19657.3,19657.3,19657.3,0],["2021-08-26",19657.3,19657.3,19657.3,19657.3,0],["2021-08-27",16724.56,16724.56,16724.56,16724.56,400],["2021-08-30",16724.56,16724.56,16724.56,16724.56,0],["2021-08-31",16724.56,16724.56,16724.56,16724.56,0],["2021-09-01",16724.56,16724.56,16724.56,16724.56,0],["2021-09-06",16724.56,16724.56,16724.56,16724.56,0],["2021-09-07",16724.56,16724.56,16724.56,16724.56,0],["2021-09-08",16724.56,16724.56,16724.56,16724.56,0],["2021-09-09",16724.56,16724.56,16724.56,16724.56,0],["2021-09-10",16724.56,16724.56,16724.56,16724.56,0],["2021-09-13",16724.56,16724.56,16724.56,16724.56,0],["2021-09-14",16724.56,16724.56,16724.56,16724.56,0],["2021-09-15",16724.56,16724.56,16724.56,16724.56,0],["2021-09-16",16724.56,16724.56,16724.56,16724.56,0],["2021-09-17",16724.56,16724.56,16724.56,16724.56,0],["2021-09-20",16724.56,16724.56,16724.56,16724.56,0],["2021-09-21",16724.56,16724.56,16724.56,16724.56,0],["2021-09-22",16724.56,16724.56,16724.56,16724.56,0],["2021-09-23",16724.56,16724.56,16724.56,16724.56,0],["2021-09-24",16724.56,16724.56,16724.56,16724.56,0],["2021-09-27",16724.56,16724.56,16724.56,16724.56,0],["2021-09-28",16724.56,16724.56,16724.56,16724.56,0],["2021-09-29",16724.56,16724.56,16724.56,16724.56,0],["2021-09-30",16724.56,16724.56,16724.56,16724.56,0],["2021-10-01",16724.56,16724.56,16724.56,16724.56,0],["2021-10-04",16724.56,16724.56,16724.56,16724.56,0],["2021-10-05",16724.56,16724.56,16724.56,16724.56,0],["2021-10-06",16724.56,16724.56,16724.56,16724.56,0],["2021-10-07",16724.56,16724.56,16724.56,16724.56,0],["2021-10-08",16724.56,16724.56,16724.56,16724.56,0],["2021-10-11",16724.56,16724.56,16724.56,16724.56,0],["2021-10-12",16724.56,16724.56,16724.56,16724.56,0],["2021-10-13",16724.56,16724.56,16724.56,16724.56,0],["2021-10-14",16724.56,16724.56,16724.56,16724.56,0],["2021-10-15",18190.93,18190.93,18190.93,18190.93,100],["2021-10-18",18190.93,18190.93,18190.93,18190.93,0],["2021-10-19",18190.93,18190.93,18190.93,18190.93,0],["2021-10-20",18190.93,18190.93,18190.93,18190.93,0],["2021-10-21",18190.93,18190.93,18190.93,18190.93,0],["2021-10-22",18190.93,18190.93,18190.93,18190.93,0],["2021-10-25",18190.93,18190.93,18190.93,18190.93,0],["2021-10-26",18190.93,18190.93,18190.93,18190.93,0],["2021-10-27",18190.93,18190.93,18190.93,18190.93,0],["2021-10-28",18190.93,18190.93,18190.93,18190.93,0],["2021-10-29",15852.66,15852.66,15852.66,15852.66,200],["2021-11-01",15852.66,15852.66,15852.66,15852.66,0],["2021-11-02",15852.66,15852.66,15852.66,15852.66,0],["2021-11-03",15852.66,15852.66,15852.66,15852.66,0],["2021-11-04",15852.66,15852.66,15852.66,15852.66,0],["2021-11-05",15852.66,18151.3,15852.66,18151.3,200],["2021-11-08",17001.98,17001.98,17001.98,17001.98,0],["2021-11-09",17001.98,17001.98,17001.98,17001.98,0],["2021-11-10",17001.98,17001.98,17001.98,17001.98,0],["2021-11-11",16645.29,17834.24,16645.29,17834.24,300],["2021-11-12",17160.5,17160.5,17160.5,17160.5,0],["2021-11-15",17160.5,17160.5,17160.5,17160.5,0],["2021-11-16",16248.98,16248.98,16248.98,16248.98,600],["2021-11-17",17794.61,17794.61,17794.61,17794.61,100],["2021-11-18",16645.29,16645.29,16248.98,16645.29,1600],["2021-11-19",16248.98,16248.98,16248.98,16248.98,100],["2021-11-22",15654.5,15654.5,15456.34,15456.34,400],["2021-11-23",15139.29,15139.29,15099.66,15099.66,6500],["2021-11-24",17001.98,17001.98,17001.98,17001.98,4700],["2021-11-25",17001.98,17001.98,17001.98,17001.98,0],["2021-11-26",17001.98,17001.98,17001.98,17001.98,0],["2021-11-29",17001.98,17001.98,17001.98,17001.98,0],["2021-11-30",17001.98,17001.98,17001.98,17001.98,0],["2021-12-01",17001.98,17001.98,17001.98,17001.98,0],["2021-12-02",17001.98,17001.98,17001.98,17001.98,0],["2021-12-03",17001.98,17001.98,17001.98,17001.98,0],["2021-12-06",17001.98,17001.98,17001.98,17001.98,0],["2021-12-07",17001.98,17001.98,17001.98,17001.98,0],["2021-12-08",17001.98,17001.98,17001.98,17001.98,0],["2021-12-09",17001.98,17001.98,17001.98,17001.98,0],["2021-12-10",17001.98,17001.98,17001.98,17001.98,0],["2021-12-13",17001.98,17001.98,17001.98,17001.98,0],["2021-12-14",17001.98,17001.98,17001.98,17001.98,0],["2021-12-15",15060.03,15060.03,15060.03,15060.03,900],["2021-12-16",15060.03,15060.03,15060.03,15060.03,0],["2021-12-17",15060.03,15060.03,15060.03,15060.03,0],["2021-12-20",15060.03,15060.03,15060.03,15060.03,0],["2021-12-21",15297.82,15297.82,14663.71,14663.71,2500],["2021-12-22",15099.66,15099.66,15060.03,15060.03,600],["2021-12-23",15060.03,15060.03,15060.03,15060.03,0],["2021-12-24",15060.03,15060.03,15060.03,15060.03,0],["2021-12-27",15060.03,15060.03,15060.03,15060.03,0],["2021-12-28",15060.03,15060.03,15060.03,15060.03,0],["2021-12-29",15060.03,15060.03,15060.03,15060.03,0],["2021-12-30",15060.03,15060.03,15060.03,15060.03,0],["2021-12-31",15060.03,15060.03,15060.03,15060.03,0],["2022-01-04",15060.03,15060.03,15060.03,15060.03,0],["2022-01-05",15060.03,15060.03,15060.03,15060.03,21980],["2022-01-06",15060.03,15060.03,15060.03,15060.03,0],["2022-01-07",15813.03,15813.03,15813.03,15813.03,800],["2022-01-10",15852.66,15852.66,15852.66,15852.66,100],["2022-01-11",15852.66,15852.66,15852.66,15852.66,0],["2022-01-12",15852.66,15852.66,15852.66,15852.66,0],["2022-01-13",15060.03,15377.08,15060.03,15377.08,400],["2022-01-14",15297.82,15297.82,15297.82,15297.82,0],["2022-01-17",15297.82,15297.82,15297.82,15297.82,0],["2022-01-18",15297.82,15297.82,15297.82,15297.82,1000],["2022-01-19",15297.82,15297.82,15297.82,15297.82,0],["2022-01-20",15297.82,15297.82,15297.82,15297.82,0],["2022-01-21",15297.82,15297.82,15297.82,15297.82,0],["2022-01-24",15297.82,15297.82,15297.82,15297.82,0],["2022-01-25",15297.82,15297.82,15297.82,15297.82,0],["2022-01-26",15297.82,15297.82,15297.82,15297.82,0],["2022-01-27",17574.28,17574.28,17574.28,17574.28,300],["2022-01-28",17574.28,17574.28,17437.69,17437.69,1400],["2022-02-07",17528.75,17528.75,17528.75,17528.75,0],["2022-02-08",17528.75,17528.75,17528.75,17528.75,400],["2022-02-09",17528.75,17528.75,17528.75,17528.75,100],["2022-02-10",17528.75,17528.75,17528.75,17528.75,0],["2022-02-11",16845.81,16845.81,16845.81,16845.81,1000],["2022-02-14",16845.81,16845.81,16845.81,16845.81,0],["2022-02-15",16845.81,16845.81,16845.81,16845.81,0],["2022-02-16",16845.81,16845.81,16845.81,16845.81,0],["2022-02-17",16845.81,16845.81,16845.81,16845.81,0],["2022-02-18",16845.81,16845.81,16845.81,16845.81,0],["2022-02-21",16845.81,16845.81,16845.81,16845.81,0],["2022-02-22",16845.81,16845.81,16845.81,16845.81,0],["2022-02-23",16845.81,16845.81,16845.81,16845.81,0],["2022-02-24",16208.4,16208.4,16162.87,16162.87,7200],["2022-02-25",16071.81,16071.81,15935.23,15935.23,2300],["2022-02-28",16026.28,16026.28,16026.28,16026.28,0],["2022-03-01",16026.28,16026.28,16026.28,16026.28,0],["2022-03-02",15525.46,15662.05,15525.46,15662.05,7900],["2022-03-03",15616.52,15616.52,15479.93,15479.93,12500],["2022-03-04",15525.46,15525.46,15024.64,15252.29,3700],["2022-03-07",16618.16,16618.16,16618.16,16618.16,100],["2022-03-08",15479.93,16618.16,15479.93,16618.16,800],["2022-03-09",15479.93,15479.93,15479.93,15479.93,9100],["2022-03-10",14888.05,14888.05,14888.05,14888.05,100],["2022-03-11",14888.05,14888.05,14888.05,14888.05,0],["2022-03-14",15024.64,15479.93,15024.64,15479.93,1700],["2022-03-15",15206.76,15206.76,15206.76,15206.76,0],["2022-03-16",15206.76,15206.76,15206.76,15206.76,0],["2022-03-17",15935.23,15935.23,15935.23,15935.23,3000],["2022-03-18",15935.23,16162.87,15935.23,16162.87,1600],["2022-03-21",16162.87,16162.87,16162.87,16162.87,100],["2022-03-22",16162.87,16162.87,16162.87,16162.87,2700],["2022-03-23",16162.87,16162.87,16162.87,16162.87,0],["2022-03-24",16162.87,16162.87,16162.87,16162.87,0],["2022-03-25",16162.87,16162.87,16162.87,16162.87,0],["2022-03-28",16390.52,16390.52,16390.52,16390.52,200],["2022-03-29",16390.52,16390.52,16390.52,16390.52,0],["2022-03-30",16390.52,16390.52,16390.52,16390.52,0],["2022-03-31",16390.52,16390.52,16390.52,16390.52,0],["2022-04-01",16390.52,16390.52,16390.52,16390.52,0],["2022-04-04",15935.23,15935.23,15935.23,15935.23,700],["2022-04-05",15935.23,15935.23,15935.23,15935.23,0],["2022-04-06",16390.52,16390.52,16390.52,16390.52,100],["2022-04-07",16390.52,16390.52,16390.52,16390.52,100],["2022-04-08",15707.58,15707.58,15707.58,15707.58,700],["2022-04-12",15707.58,15707.58,15707.58,15707.58,0],["2022-04-13",16390.52,16390.52,16390.52,16390.52,100],["2022-04-14",16390.52,16390.52,16390.52,16390.52,1000],["2022-04-15",16390.52,16390.52,16390.52,16390.52,0],["2022-04-18",16390.52,16390.52,16390.52,16390.52,0],["2022-04-19",16390.52,16390.52,16390.52,16390.52,0],["2022-04-20",16390.52,16390.52,16390.52,16390.52,0],["2022-04-21",16390.52,16390.52,16390.52,16390.52,0],["2022-04-22",15479.93,15479.93,15024.64,15024.64,1500],["2022-04-25",15024.64,15024.64,15024.64,15024.64,1600],["2022-04-26",15024.64,15024.64,15024.64,15024.64,0],["2022-04-27",15024.64,15024.64,15024.64,15024.64,0],["2022-04-28",15024.64,15024.64,15024.64,15024.64,0],["2022-04-29",15024.64,15024.64,15024.64,15024.64,3600],["2022-05-04",15024.64,15024.64,15024.64,15024.64,0],["2022-05-05",15024.64,15024.64,15024.64,15024.64,0],["2022-05-06",15024.64,15024.64,15024.64,15024.64,100],["2022-05-09",15024.64,15024.64,15024.64,15024.64,0],["2022-05-10",15024.64,15024.64,15024.64,15024.64,0],["2022-05-11",15024.64,15024.64,15024.64,15024.64,0],["2022-05-12",15024.64,15024.64,15024.64,15024.64,0],["2022-05-13",15024.64,15024.64,15024.64,15024.64,0],["2022-05-16",15024.64,15024.64,15024.64,15024.64,0],["2022-05-17",15024.64,15024.64,15024.64,15024.64,0],["2022-05-18",15024.64,15024.64,15024.64,15024.64,0],["2022-05-19",15024.64,15024.64,15024.64,15024.64,0],["2022-05-20",15024.64,15024.64,15024.64,15024.64,0],["2022-05-23",15024.64,15024.64,15024.64,15024.64,0],["2022-05-24",15024.64,15024.64,15024.64,15024.64,0],["2022-05-25",15024.64,15024.64,15024.64,15024.64,0],["2022-05-26",15024.64,15024.64,15024.64,15024.64,0],["2022-05-27",15024.64,15024.64,15024.64,15024.64,0],["2022-05-30",15024.64,15024.64,15024.64,15024.64,0],["2022-05-31",15024.64,15024.64,15024.64,15024.64,0],["2022-06-01",15024.64,15024.64,15024.64,15024.64,0],["2022-06-02",14569.35,14569.35,14569.35,14569.35,800],["2022-06-03",14569.35,14569.35,14569.35,14569.35,0],["2022-06-06",14569.35,14569.35,14569.35,14569.35,0],["2022-06-07",14569.35,14569.35,14569.35,14569.35,0],["2022-06-08",14569.35,14569.35,14569.35,14569.35,0],["2022-06-09",14569.35,14569.35,14569.35,14569.35,0],["2022-06-10",14797.0,14797.0,14797.0,14797.0,500],["2022-06-13",14797.0,14797.0,14797.0,14797.0,0],["2022-06-14",14797.0,14797.0,14797.0,14797.0,0],["2022-06-15",14797.0,14797.0,14797.0,14797.0,0],["2022-06-16",14797.0,14797.0,14797.0,14797.0,600],["2022-06-17",14797.0,14797.0,14797.0,14797.0,900],["2022-06-20",14114.06,14569.35,14114.06,14569.35,400],["2022-06-21",14250.64,14250.64,14250.64,14250.64,0],["2022-06-22",15935.23,15935.23,15935.23,15935.23,12400],["2022-06-23",15024.64,15024.64,15024.64,15024.64,100],["2022-06-24",15024.64,15024.64,15024.64,15024.64,0],["2022-06-27",15024.64,15024.64,15024.64,15024.64,0],["2022-06-28",15024.64,15024.64,15024.64,15024.64,0],["2022-06-29",15024.64,15024.64,15024.64,15024.64,0],["2022-06-30",15024.64,15024.64,15024.64,15024.64,0],["2022-07-01",15024.64,15024.64,15024.64,15024.64,0],["2022-07-04",15935.23,15935.23,15935.23,15935.23,2100],["2022-07-05",16162.87,16162.87,16162.87,16162.87,11300],["2022-07-06",16162.87,16162.87,16162.87,16162.87,0],["2022-07-07",16162.87,16162.87,16162.87,16162.87,0],["2022-07-08",16162.87,16162.87,16162.87,16162.87,0],["2022-07-11",16162.87,16162.87,16162.87,16162.87,0],["2022-07-12",16162.87,16162.87,16162.87,16162.87,0],["2022-07-13",15889.7,15935.23,15889.7,15935.23,400],["2022-07-14",15935.23,15935.23,15935.23,15935.23,0],["2022-07-15",15935.23,15935.23,15935.23,15935.23,0],["2022-07-18",15935.23,15935.23,15935.23,15935.23,0],["2022-07-19",15935.23,15935.23,15935.23,15935.23,0],["2022-07-20",15935.23,15935.23,15935.23,15935.23,0],["2022-07-21",15935.23,15935.23,15935.23,15935.23,0],["2022-07-22",15935.23,15935.23,15935.23,15935.23,0],["2022-07-25",15935.23,15935.23,15935.23,15935.23,0],["2022-07-26",15935.23,15935.23,15935.23,15935.23,0],["2022-07-27",15935.23,15935.23,15935.23,15935.23,0],["2022-07-28",15935.23,15935.23,15935.23,15935.23,0],["2022-07-29",15935.23,15935.23,15935.23,15935.23,0],["2022-08-01",15935.23,15935.23,15935.23,15935.23,0],["2022-08-02",15935.23,15935.23,15935.23,15935.23,0],["2022-08-03",15935.23,15935.23,15935.23,15935.23,0],["2022-08-04",15935.23,15935.23,15935.23,15935.23,0],["2022-08-05",15935.23,15935.23,15935.23,15935.23,0],["2022-08-08",15935.23,15935.23,15935.23,15935.23,0],["2022-08-09",15935.23,15935.23,15935.23,15935.23,0],["2022-08-10",15935.23,15935.23,15935.23,15935.23,0],["2022-08-11",15935.23,15935.23,15935.23,15935.23,0],["2022-08-12",15024.64,15024.64,15024.64,15024.64,100],["2022-08-15",15024.64,15024.64,15024.64,15024.64,0],["2022-08-16",15024.64,15024.64,15024.64,15024.64,0],["2022-08-17",15024.64,15024.64,15024.64,15024.64,0],["2022-08-18",15024.64,15024.64,15024.64,15024.64,0],["2022-08-19",15024.64,15024.64,15024.64,15024.64,100],["2022-08-22",15024.64,15024.64,15024.64,15024.64,0],["2022-08-23",15024.64,15024.64,15024.64,15024.64,0],["2022-08-24",15070.17,15070.17,13795.35,15070.17,1100],["2022-08-25",14705.94,14705.94,14705.94,14705.94,0],["2022-08-26",15070.17,15070.17,15070.17,15070.17,100],["2022-08-29",15070.17,15070.17,15070.17,15070.17,0],["2022-08-30",15024.64,15024.64,15024.64,15024.64,200],["2022-08-31",15024.64,15024.64,15024.64,15024.64,0],["2022-09-05",15024.64,15024.64,15024.64,15024.64,0],["2022-09-06",15024.64,15024.64,15024.64,15024.64,0],["2022-09-07",15024.64,15024.64,15024.64,15024.64,0],["2022-09-08",15024.64,15024.64,15024.64,15024.64,0],["2022-09-09",15024.64,15024.64,15024.64,15024.64,0],["2022-09-12",15024.64,15024.64,15024.64,15024.64,0],["2022-09-13",15024.64,15024.64,15024.64,15024.64,300],["2022-09-14",15024.64,15024.64,15024.64,15024.64,0],["2022-09-15",15024.64,15024.64,15024.64,15024.64,0],["2022-09-16",15024.64,15024.64,15024.64,15024.64,100],["2022-09-19",15024.64,15024.64,15024.64,15024.64,100],["2022-09-20",15024.64,15024.64,15024.64,15024.64,0],["2022-09-21",15024.64,15024.64,15024.64,15024.64,0],["2022-09-22",15024.64,15024.64,15024.64,15024.64,0],["2022-09-23",15024.64,15024.64,15024.64,15024.64,0],["2022-09-26",15024.64,15024.64,15024.64,15024.64,0],["2022-09-27",15024.64,15024.64,15024.64,15024.64,0],["2022-09-28",15024.64,15024.64,15024.64,15024.64,0],["2022-09-29",15024.64,15024.64,15024.64,15024.64,0],["2022-09-30",15024.64,15024.64,15024.64,15024.64,0],["2022-10-03",15024.64,15024.64,15024.64,15024.64,0],["2022-10-04",15024.64,15024.64,15024.64,15024.64,0],["2022-10-05",15024.64,15024.64,15024.64,15024.64,100],["2022-10-06",15024.64,15024.64,15024.64,15024.64,0],["2022-10-07",15024.64,15024.64,15024.64,15024.64,0],["2022-10-10",15024.64,15024.64,15024.64,15024.64,0],["2022-10-11",15024.64,15024.64,15024.64,15024.64,0],["2022-10-12",15024.64,15024.64,15024.64,15024.64,0],["2022-10-13",15024.64,15024.64,15024.64,15024.64,0],["2022-10-14",15024.64,15024.64,15024.64,15024.64,0],["2022-10-17",15024.64,15024.64,15024.64,15024.64,0],["2022-10-18",15024.64,15024.64,15024.64,15024.64,0],["2022-10-19",15024.64,15024.64,15024.64,15024.64,0],["2022-10-20",15024.64,15024.64,15024.64,15024.64,0],["2022-10-21",15024.64,15024.64,15024.64,15024.64,0],["2022-10-24",15024.64,15024.64,15024.64,15024.64,0],["2022-10-25",15024.64,15024.64,15024.64,15024.64,0],["2022-10-26",15024.64,15024.64,15024.64,15024.64,0],["2022-10-27",15024.64,15024.64,15024.64,15024.64,0],["2022-10-28",15024.64,15024.64,15024.64,15024.64,0],["2022-10-31",15024.64,15024.64,15024.64,15024.64,0],["2022-11-01",15024.64,15024.64,15024.64,15024.64,0],["2022-11-02",15024.64,15024.64,15024.64,15024.64,0],["2022-11-03",15024.64,15024.64,15024.64,15024.64,0],["2022-11-04",15024.64,15024.64,15024.64,15024.64,0],["2022-11-07",15024.64,15024.64,15024.64,15024.64,0],["2022-11-08",13203.47,13203.47,13203.47,13203.47,100],["2022-11-09",13203.47,13203.47,13203.47,13203.47,0],["2022-11-10",13203.47,13203.47,13203.47,13203.47,0],["2022-11-11",13203.47,13203.47,13203.47,13203.47,0],["2022-11-14",13203.47,13203.47,13203.47,13203.47,0],["2022-11-15",13203.47,13203.47,13203.47,13203.47,0],["2022-11-16",13203.47,13203.47,13203.47,13203.47,0],["2022-11-17",13203.47,13203.47,13203.47,13203.47,0],["2022-11-18",13203.47,13203.47,13203.47,13203.47,1000],["2022-11-21",13203.47,13203.47,13203.47,13203.47,0],["2022-11-22",13203.47,13203.47,13203.47,13203.47,0],["2022-11-23",13203.47,13203.47,13203.47,13203.47,0],["2022-11-24",13203.47,13203.47,13203.47,13203.47,0],["2022-11-25",11382.3,11382.3,11382.3,11382.3,1000],["2022-11-28",11382.3,11382.3,11382.3,11382.3,2000],["2022-11-29",11382.3,11382.3,11382.3,11382.3,0],["2022-11-30",11382.3,11382.3,11382.3,11382.3,1000],["2022-12-01",11382.3,11382.3,11382.3,11382.3,900],["2022-12-02",11382.3,11382.3,11382.3,11382.3,0],["2022-12-05",11382.3,11382.3,11382.3,11382.3,0],["2022-12-06",11382.3,11382.3,11382.3,11382.3,0],["2022-12-07",11382.3,11382.3,11382.3,11382.3,2900],["2022-12-08",11382.3,11382.3,11382.3,11382.3,0],["2022-12-09",11382.3,11382.3,11382.3,11382.3,0],["2022-12-12",11382.3,11382.3,11382.3,11382.3,0],["2022-12-13",11382.3,11382.3,11382.3,11382.3,0],["2022-12-14",11382.3,11382.3,11382.3,11382.3,0],["2022-12-15",11382.3,11382.3,11382.3,11382.3,0],["2022-12-16",11382.3,11382.3,11382.3,11382.3,0],["2022-12-19",12292.89,12292.89,12292.89,12292.89,100],["2022-12-20",12292.89,12292.89,12292.89,12292.89,0],["2022-12-21",12292.89,12292.89,12292.89,12292.89,0],["2022-12-22",12292.89,12292.89,12292.89,12292.89,0],["2022-12-23",14114.06,14114.06,14114.06,14114.06,12900],["2022-12-26",12065.24,12065.24,12065.24,12065.24,100],["2022-12-27",12065.24,12065.24,12065.24,12065.24,0],["2022-12-28",12065.24,12065.24,12065.24,12065.24,100],["2022-12-29",12065.24,12065.24,12065.24,12065.24,0],["2022-12-30",10289.6,10289.6,10289.6,10289.6,100],["2023-01-03",10289.6,10289.6,10289.6,10289.6,0],["2023-01-04",11382.3,11382.3,11382.3,11382.3,1000],["2023-01-05",9697.72,9697.72,9697.72,9697.72,100],["2023-01-06",9697.72,9697.72,9697.72,9697.72,0],["2023-01-09",8286.32,8286.32,8286.32,8286.32,100],["2023-01-10",8286.32,8286.32,8286.32,8286.32,0],["2023-01-11",8286.32,8286.32,8286.32,8286.32,0],["2023-01-12",8286.32,8286.32,8286.32,8286.32,0],["2023-01-13",8286.32,8286.32,8286.32,8286.32,0],["2023-01-16",8286.32,8286.32,8286.32,8286.32,0],["2023-01-17",8286.32,8286.32,8286.32,8286.32,0],["2023-01-18",8286.32,8286.32,8286.32,8286.32,0],["2023-01-19",8286.32,8286.32,8286.32,8286.32,0],["2023-01-27",8286.32,8286.32,8286.32,8286.32,0],["2023-01-30",8286.32,8286.32,8286.32,8286.32,0],["2023-01-31",8286.32,8286.32,8286.32,8286.32,0],["2023-02-01",8286.32,8286.32,8286.32,8286.32,0],["2023-02-02",8286.32,8286.32,8286.32,8286.32,0],["2023-02-03",8286.32,8286.32,8286.32,8286.32,0],["2023-02-06",9515.61,9515.61,9515.61,9515.61,500],["2023-02-07",9515.61,9515.61,9515.61,9515.61,0],["2023-02-08",9515.61,9515.61,9515.61,9515.61,0],["2023-02-09",9515.61,9515.61,9515.61,9515.61,0],["2023-02-10",9515.61,9515.61,9515.61,9515.61,0],["2023-02-13",9515.61,9515.61,9515.61,9515.61,0],["2023-02-14",10927.01,10927.01,10927.01,10927.01,900],["2023-02-15",12566.06,12566.06,12566.06,12566.06,300],["2023-02-16",12566.06,12566.06,12566.06,12566.06,1000],["2023-02-17",12748.18,12748.18,12748.18,12748.18,700],["2023-02-20",14341.7,14569.35,14341.7,14569.35,15200],["2023-02-21",13658.77,13658.77,13658.77,13658.77,400],["2023-02-22",12793.71,12793.71,12793.71,12793.71,100],["2023-02-23",12793.71,12793.71,12793.71,12793.71,0],["2023-02-24",11200.19,11200.19,11200.19,11200.19,100],["2023-02-27",12839.24,12839.24,12839.24,12839.24,1000],["2023-02-28",14660.41,14660.41,14660.41,14660.41,100],["2023-03-01",16800.28,16800.28,16800.28,16800.28,100],["2023-03-02",16800.28,16800.28,16800.28,16800.28,0],["2023-03-03",14296.17,14341.7,14296.17,14341.7,2600],["2023-03-06",14341.7,14341.7,14341.7,14341.7,0],["2023-03-07",14341.7,14341.7,14341.7,14341.7,0],["2023-03-08",14341.7,14341.7,14341.7,14341.7,0],["2023-03-09",14341.7,14341.7,14341.7,14341.7,0],["2023-03-10",14341.7,14341.7,14341.7,14341.7,0],["2023-03-13",14341.7,14341.7,14341.7,14341.7,0],["2023-03-14",14341.7,14341.7,14341.7,14341.7,0],["2023-03-15",14341.7,14341.7,14341.7,14341.7,0],["2023-03-16",14341.7,14341.7,14341.7,14341.7,0],["2023-03-17",14341.7,14341.7,14341.7,14341.7,0],["2023-03-20",14341.7,14341.7,14341.7,14341.7,0],["2023-03-21",14341.7,14341.7,14341.7,14341.7,0],["2023-03-22",14341.7,14341.7,14341.7,14341.7,0],["2023-03-23",14341.7,14341.7,14341.7,14341.7,0],["2023-03-24",14341.7,14341.7,14341.7,14341.7,0],["2023-03-27",14341.7,14341.7,14341.7,14341.7,0],["2023-03-28",14523.82,14523.82,14523.82,14523.82,18400],["2023-03-29",14523.82,14523.82,14523.82,14523.82,0],["2023-03-30",14523.82,14523.82,14523.82,14523.82,0],["2023-03-31",14523.82,14523.82,14523.82,14523.82,0],["2023-04-03",14523.82,14523.82,14523.82,14523.82,2500],["2023-04-04",14523.82,14523.82,14523.82,14523.82,0],["2023-04-05",14523.82,14523.82,14523.82,14523.82,0],["2023-04-06",14523.82,14523.82,14523.82,14523.82,0],["2023-04-07",14523.82,14523.82,14523.82,14523.82,0],["2023-04-10",14523.82,14523.82,14523.82,14523.82,0],["2023-04-11",14523.82,14523.82,14523.82,14523.82,0],["2023-04-12",14523.82,14523.82,14523.82,14523.82,0],["2023-04-13",12429.48,12429.48,12429.48,12429.48,100],["2023-04-14",12429.48,12429.48,12429.48,12429.48,0],["2023-04-17",12429.48,12429.48,12429.48,12429.48,0],["2023-04-18",10790.42,10790.42,10790.42,10790.42,100],["2023-04-19",10790.42,10790.42,10790.42,10790.42,0],["2023-04-20",10790.42,10790.42,10790.42,10790.42,0],["2023-04-21",10790.42,10790.42,10790.42,10790.42,0],["2023-04-24",10790.42,10790.42,10790.42,10790.42,0],["2023-04-25",10790.42,10790.42,10790.42,10790.42,0],["2023-04-26",10790.42,10790.42,10790.42,10790.42,0],["2023-04-27",10790.42,10790.42,10790.42,10790.42,0],["2023-04-28",10790.42,10790.42,10790.42,10790.42,0],["2023-05-04",10790.42,10790.42,10790.42,10790.42,0],["2023-05-05",10790.42,10790.42,10790.42,10790.42,0],["2023-05-08",10790.42,10790.42,10790.42,10790.42,0],["2023-05-09",10790.42,10790.42,10790.42,10790.42,0],["2023-05-10",10790.42,10790.42,10790.42,10790.42,0],["2023-05-11",10790.42,10790.42,10790.42,10790.42,0],["2023-05-12",10790.42,10790.42,10790.42,10790.42,0],["2023-05-15",10790.42,10790.42,10790.42,10790.42,0],["2023-05-16",10790.42,10790.42,10790.42,10790.42,0],["2023-05-17",10790.42,10790.42,10790.42,10790.42,0],["2023-05-18",10790.42,10790.42,10790.42,10790.42,0],["2023-05-19",10790.42,10790.42,10790.42,10790.42,0],["2023-05-22",10790.42,10790.42,10790.42,10790.42,0],["2023-05-23",10790.42,10790.42,10790.42,10790.42,0],["2023-05-24",10790.42,10790.42,10790.42,10790.42,0],["2023-05-25",10790.42,10790.42,10790.42,10790.42,0],["2023-05-26",10790.42,10790.42,10790.42,10790.42,0],["2023-05-29",12383.95,12383.95,12383.95,12383.95,100],["2023-05-30",14114.06,14205.12,14114.06,14205.12,200],["2023-05-31",14159.59,14159.59,14159.59,14159.59,0],["2023-06-01",12156.3,12156.3,12156.3,12156.3,56900],["2023-06-02",13977.47,13977.47,13977.47,13977.47,59600],["2023-06-05",13977.47,13977.47,13977.47,13977.47,0],["2023-06-06",12019.71,12019.71,12019.71,12019.71,100],["2023-06-07",13795.35,13795.35,13795.35,13795.35,500],["2023-06-08",13795.35,13795.35,13795.35,13795.35,0],["2023-06-09",14614.88,15844.17,14569.35,15844.17,54855],["2023-06-12",15616.52,15616.52,15616.52,15616.52,0],["2023-06-13",15616.52,15616.52,15616.52,15616.52,0],["2023-06-14",16845.81,16845.81,16845.81,16845.81,200],["2023-06-15",17756.39,17756.39,17756.39,17756.39,6500],["2023-06-16",17756.39,17756.39,17756.39,17756.39,0],["2023-06-19",17756.39,17756.39,17756.39,17756.39,0],["2023-06-20",17756.39,17756.39,17756.39,17756.39,0],["2023-06-21",17756.39,17756.39,17756.39,17756.39,0],["2023-06-22",17756.39,17756.39,17756.39,17756.39,0],["2023-06-23",17756.39,17756.39,17756.39,17756.39,0],["2023-06-26",17756.39,17756.39,17756.39,17756.39,0],["2023-06-27",17756.39,17756.39,17756.39,17756.39,0],["2023-06-28",17756.39,17756.39,17756.39,17756.39,0],["2023-06-29",17756.39,17756.39,17756.39,17756.39,0],["2023-06-30",17756.39,17756.39,17756.39,17756.39,0],["2023-07-03",17756.39,17756.39,17756.39,17756.39,0],["2023-07-04",17756.39,17756.39,17756.39,17756.39,0],["2023-07-05",17756.39,17756.39,17756.39,17756.39,0],["2023-07-06",17756.39,17756.39,17756.39,17756.39,0],["2023-07-07",17756.39,17756.39,17756.39,17756.39,0],["2023-07-10",17756.39,17756.39,17756.39,17756.39,0],["2023-07-11",17756.39,17756.39,17756.39,17756.39,0],["2023-07-12",17756.39,17756.39,17756.39,17756.39,100],["2023-07-13",17756.39,17756.39,17756.39,17756.39,0],["2023-07-14",17756.39,17756.39,17756.39,17756.39,0],["2023-07-17",17756.39,17756.39,17756.39,17756.39,0],["2023-07-18",17756.39,17756.39,17756.39,17756.39,0],["2023-07-19",17756.39,17756.39,17756.39,17756.39,0],["2023-07-20",17756.39,17756.39,17756.39,17756.39,0],["2023-07-21",17756.39,17756.39,17756.39,17756.39,0],["2023-07-24",17756.39,17756.39,17756.39,17756.39,0],["2023-07-25",17756.39,17756.39,17756.39,17756.39,0],["2023-07-26",17756.39,17756.39,17756.39,17756.39,0],["2023-07-27",17756.39,17756.39,17756.39,17756.39,0],["2023-07-28",17756.39,17756.39,17756.39,17756.39,0],["2023-07-31",17756.39,17756.39,17756.39,17756.39,0],["2023-08-01",17756.39,17756.39,17756.39,17756.39,0],["2023-08-02",17756.39,17756.39,17756.39,17756.39,0],["2023-08-03",17756.39,17756.39,17756.39,17756.39,0],["2023-08-04",17756.39,17756.39,17756.39,17756.39,0],["2023-08-07",17756.39,17756.39,17756.39,17756.39,0],["2023-08-08",17756.39,17756.39,17756.39,17756.39,0],["2023-08-09",17756.39,17756.39,17756.39,17756.39,0],["2023-08-10",17756.39,17756.39,17756.39,17756.39,0],["2023-08-11",17756.39,17756.39,17756.39,17756.39,0],["2023-08-14",17756.39,17756.39,17756.39,17756.39,0],["2023-08-15",17756.39,17756.39,17756.39,17756.39,0],["2023-08-16",17756.39,17756.39,17756.39,17756.39,0],["2023-08-17",17756.39,17756.39,17756.39,17756.39,0],["2023-08-18",17756.39,17756.39,17756.39,17756.39,0],["2023-08-21",17756.39,17756.39,17756.39,17756.39,0],["2023-08-22",17756.39,17756.39,17756.39,17756.39,0],["2023-08-23",17756.39,17756.39,17756.39,17756.39,0],["2023-08-24",17756.39,17756.39,17756.39,17756.39,0],["2023-08-25",17756.39,17756.39,17756.39,17756.39,0],["2023-08-28",17756.39,17756.39,17756.39,17756.39,0],["2023-08-29",17756.39,17756.39,17756.39,17756.39,0],["2023-08-30",17756.39,17756.39,17756.39,17756.39,0],["2023-08-31",17756.39,17756.39,17756.39,17756.39,0],["2023-09-05",18153.5,18153.5,18153.5,18153.5,10000],["2023-09-06",18153.5,18153.5,18153.5,18153.5,0],["2023-09-07",18153.5,18153.5,18153.5,18153.5,3700],["2023-09-08",18153.5,18153.5,18153.5,18153.5,0],["2023-09-11",18153.5,18153.5,18153.5,18153.5,0],["2023-09-12",18153.5,18153.5,18153.5,18153.5,0],["2023-09-13",18153.5,18153.5,18153.5,18153.5,0],["2023-09-14",18153.5,18153.5,18153.5,18153.5,2000],["2023-09-15",18153.5,18153.5,18153.5,18153.5,0],["2023-09-18",18153.5,18153.5,18153.5,18153.5,0],["2023-09-19",18153.5,18153.5,18153.5,18153.5,0],["2023-09-20",18153.5,18153.5,18153.5,18153.5,0],["2023-09-21",18153.5,18153.5,18153.5,18153.5,0],["2023-09-22",18153.5,18153.5,18153.5,18153.5,0],["2023-09-25",18153.5,18153.5,18153.5,18153.5,0],["2023-09-26",18153.5,18153.5,18153.5,18153.5,0],["2023-09-27",18153.5,18153.5,18153.5,18153.5,0],["2023-09-28",18153.5,18153.5,18153.5,18153.5,0],["2023-09-29",18153.5,18153.5,18153.5,18153.5,0],["2023-10-02",18153.5,18153.5,18153.5,18153.5,0],["2023-10-03",18153.5,18153.5,18153.5,18153.5,0],["2023-10-04",18153.5,18153.5,18153.5,18153.5,0],["2023-10-05",18153.5,18153.5,18153.5,18153.5,0],["2023-10-06",18153.5,18153.5,18153.5,18153.5,0],["2023-10-09",17018.91,17018.91,17018.91,17018.91,200],["2023-10-10",17018.91,17018.91,17018.91,17018.91,0],["2023-10-11",17018.91,17018.91,17018.91,17018.91,0],["2023-10-12",17018.91,17018.91,17018.91,17018.91,0],["2023-10-13",17018.91,17018.91,17018.91,17018.91,0],["2023-10-16",17018.91,17018.91,17018.91,17018.91,0],["2023-10-17",17018.91,17018.91,17018.91,17018.91,0],["2023-10-18",17018.91,17018.91,17018.91,17018.91,0],["2023-10-19",17018.91,17018.91,17018.91,17018.91,0],["2023-10-20",17018.91,17018.91,17018.91,17018.91,0],["2023-10-23",17018.91,17018.91,17018.91,17018.91,0],["2023-10-24",17018.91,17018.91,17018.91,17018.91,0],["2023-10-25",17018.91,17018.91,17018.91,17018.91,0],["2023-10-26",17018.91,17018.91,17018.91,17018.91,0],["2023-10-27",14579.53,14579.53,14579.53,14579.53,100],["2023-10-30",16735.26,16735.26,16735.26,16735.26,100],["2023-10-31",16735.26,16735.26,16735.26,16735.26,0],["2023-11-01",16735.26,16735.26,16735.26,16735.26,0],["2023-11-02",16735.26,16735.26,16735.26,16735.26,0],["2023-11-03",16735.26,16735.26,16735.26,16735.26,0],["2023-11-06",16735.26,16735.26,16735.26,16735.26,0],["2023-11-07",14295.88,14295.88,14295.88,14295.88,100],["2023-11-08",12820.91,12820.91,12820.91,12820.91,100],["2023-11-09",12820.91,12820.91,12820.91,12820.91,0],["2023-11-10",14692.99,14692.99,14692.99,14692.99,100],["2023-11-13",14692.99,14692.99,14692.99,14692.99,0],["2023-11-14",13501.67,13501.67,13501.67,13501.67,100],["2023-11-15",13501.67,13501.67,13501.67,13501.67,0],["2023-11-16",13501.67,13501.67,13501.67,13501.67,0],["2023-11-17",15430.48,15430.48,15430.48,15430.48,300],["2023-11-20",15430.48,15430.48,15430.48,15430.48,0],["2023-11-21",17586.21,17586.21,17586.21,17586.21,100],["2023-11-22",17586.21,17586.21,17586.21,17586.21,0],["2023-11-23",19741.93,19741.93,19741.93,19741.93,100],["2023-11-24",16791.99,16791.99,16791.99,16791.99,400],["2023-11-27",16791.99,16791.99,16791.99,16791.99,0],["2023-11-28",16791.99,16791.99,16791.99,16791.99,0],["2023-11-29",16791.99,16791.99,16791.99,16791.99,0],["2023-11-30",16791.99,16791.99,16791.99,16791.99,0],["2023-12-01",16791.99,16791.99,16791.99,16791.99,0],["2023-12-04",16791.99,16791.99,16791.99,16791.99,0],["2023-12-05",19231.37,19231.37,19231.37,19231.37,100],["2023-12-06",19231.37,19231.37,19231.37,19231.37,0],["2023-12-07",20989.99,20989.99,20989.99,20989.99,100],["2023-12-08",20989.99,20989.99,20989.99,20989.99,0],["2023-12-11",20989.99,20989.99,20989.99,20989.99,0],["2023-12-12",20989.99,20989.99,20989.99,20989.99,0],["2023-12-13",20989.99,20989.99,20989.99,20989.99,0],["2023-12-14",20989.99,20989.99,20989.99,20989.99,0],["2023-12-15",20989.99,20989.99,20989.99,20989.99,0],["2023-12-18",20989.99,20989.99,20989.99,20989.99,0],["2023-12-19",20989.99,20989.99,20989.99,20989.99,0],["2023-12-20",20989.99,20989.99,20989.99,20989.99,0],["2023-12-21",20989.99,20989.99,20989.99,20989.99,0],["2023-12-22",20989.99,20989.99,20989.99,20989.99,0],["2023-12-25",20989.99,20989.99,20989.99,20989.99,0],["2023-12-26",20989.99,20989.99,20989.99,20989.99,0],["2023-12-27",17869.85,22124.58,17869.85,22124.58,600],["2023-12-28",19855.39,19855.39,19855.39,19855.39,2500],["2023-12-29",19855.39,19855.39,19855.39,19855.39,0],["2024-01-02",19855.39,19855.39,19855.39,19855.39,828],["2024-01-03",19855.39,19855.39,19855.39,19855.39,0],["2024-01-04",19855.39,19855.39,19855.39,19855.39,0],["2024-01-05",19855.39,19855.39,19855.39,19855.39,0],["2024-01-08",19855.39,19855.39,19855.39,19855.39,0],["2024-01-09",19855.39,19855.39,19855.39,19855.39,0],["2024-01-10",19855.39,19855.39,19855.39,19855.39,0],["2024-01-11",19855.39,19855.39,19855.39,19855.39,0],["2024-01-12",19855.39,19855.39,19855.39,19855.39,0],["2024-01-15",19855.39,19855.39,19855.39,19855.39,0],["2024-01-16",19855.39,19855.39,19855.39,19855.39,0],["2024-01-17",19855.39,19855.39,19855.39,19855.39,0],["2024-01-18",19855.39,19855.39,19855.39,19855.39,0],["2024-01-19",19855.39,19855.39,19855.39,19855.39,0],["2024-01-22",19855.39,19855.39,19855.39,19855.39,0],["2024-01-23",19855.39,19855.39,19855.39,19855.39,0],["2024-01-24",19855.39,19855.39,19855.39,19855.39,0],["2024-01-25",19855.39,19855.39,19855.39,19855.39,0],["2024-01-26",19855.39,19855.39,19855.39,19855.39,0],["2024-01-29",19855.39,19855.39,19855.39,19855.39,0],["2024-01-30",19855.39,19855.39,19855.39,19855.39,0],["2024-01-31",19855.39,19855.39,19855.39,19855.39,0],["2024-02-01",19855.39,19855.39,19855.39,19855.39,0],["2024-02-02",19855.39,19855.39,19855.39,19855.39,0],["2024-02-05",19855.39,19855.39,19855.39,19855.39,0],["2024-02-06",19855.39,19855.39,19855.39,19855.39,0],["2024-02-07",19855.39,19855.39,19855.39,19855.39,0],["2024-02-15",19855.39,19855.39,19855.39,19855.39,0],["2024-02-16",19855.39,19855.39,19855.39,19855.39,0],["2024-02-19",19855.39,19855.39,19855.39,19855.39,0],["2024-02-20",19855.39,19855.39,19855.39,19855.39,0],["2024-02-21",19855.39,19855.39,19855.39,19855.39,0],["2024-02-22",19855.39,19855.39,19855.39,19855.39,0],["2024-02-23",19855.39,19855.39,19855.39,19855.39,0],["2024-02-26",19855.39,19855.39,19855.39,19855.39,0],["2024-02-27",19855.39,19855.39,19855.39,19855.39,0],["2024-02-28",19855.39,19855.39,19855.39,19855.39,0],["2024-02-29",12820.91,12820.91,12820.91,12820.91,100],["2024-03-01",14636.26,14692.99,14636.26,14636.26,1200],["2024-03-04",14692.99,16791.99,14692.99,15317.02,1000],["2024-03-05",17359.29,17359.29,17359.29,17359.29,100],["2024-03-06",17245.83,17245.83,16451.61,16905.45,1300],["2024-03-07",16962.18,16962.18,16962.18,16962.18,100],["2024-03-08",16962.18,16962.18,16962.18,16962.18,0],["2024-03-11",17018.91,17018.91,17018.91,17018.91,1000],["2024-03-12",17018.91,17018.91,17018.91,17018.91,0],["2024-03-13",15090.1,16962.18,15090.1,16962.18,200],["2024-03-14",16054.5,16054.5,16054.5,16054.5,0],["2024-03-15",13785.32,13785.32,13785.32,13785.32,100],["2024-03-18",13785.32,13785.32,13785.32,13785.32,0],["2024-03-19",15827.58,15827.58,15827.58,15827.58,1200],["2024-03-20",16451.61,16451.61,16451.61,16451.61,300],["2024-03-21",16962.18,17586.21,16962.18,17586.21,4000],["2024-03-22",17586.21,17586.21,17529.48,17586.21,1100],["2024-03-25",17586.21,17586.21,17586.21,17586.21,900],["2024-03-26",17586.21,17586.21,17586.21,17586.21,100],["2024-03-27",17586.21,17586.21,17586.21,17586.21,0],["2024-03-28",18040.04,20082.31,18040.04,20082.31,5400],["2024-03-29",20706.34,20706.34,20706.34,20706.34,500],["2024-04-01",20706.34,20706.34,20706.34,20706.34,0],["2024-04-02",20706.34,20706.34,20706.34,20706.34,0],["2024-04-03",17756.39,21330.37,17699.66,21330.37,1400],["2024-04-04",17699.66,17756.39,17699.66,17699.66,300],["2024-04-05",17075.64,17075.64,17075.64,17075.64,100],["2024-04-08",17075.64,17075.64,15941.04,15941.04,300],["2024-04-09",18096.77,18947.72,18096.77,18947.72,400],["2024-04-10",20989.99,21330.37,17586.21,17586.21,6600],["2024-04-11",21216.91,21273.64,21216.91,21273.64,500],["2024-04-12",21557.28,22124.58,21557.28,22124.58,300],["2024-04-15",21954.39,21954.39,21954.39,21954.39,0],["2024-04-16",21954.39,21954.39,21954.39,21954.39,0],["2024-04-17",21954.39,21954.39,21954.39,21954.39,0],["2024-04-19",21954.39,21954.39,21954.39,21954.39,0],["2024-04-22",18720.8,18720.8,18720.8,18720.8,500],["2024-04-23",20989.99,20989.99,20989.99,20989.99,100],["2024-04-24",20989.99,20989.99,20989.99,20989.99,0],["2024-04-25",20989.99,20989.99,20989.99,20989.99,0],["2024-04-26",20989.99,20989.99,20989.99,20989.99,0],["2024-05-02",20989.99,20989.99,20989.99,20989.99,2000],["2024-05-03",20989.99,20989.99,20989.99,20989.99,0],["2024-05-06",20989.99,20989.99,20989.99,20989.99,0],["2024-05-07",20989.99,20989.99,20989.99,20989.99,0],["2024-05-08",19855.39,19855.39,19855.39,19855.39,1000],["2024-05-09",19855.39,19855.39,19855.39,19855.39,1500],["2024-05-10",19855.39,19855.39,19855.39,19855.39,0],["2024-05-13",19855.39,19855.39,19855.39,19855.39,0],["2024-05-14",19855.39,19855.39,19855.39,19855.39,0],["2024-05-15",22691.88,22691.88,22691.88,22691.88,100],["2024-05-16",22691.88,22691.88,22691.88,22691.88,0],["2024-05-17",22691.88,22691.88,22691.88,22691.88,0],["2024-05-20",22691.88,22691.88,22691.88,22691.88,0],["2024-05-21",22691.88,22691.88,22691.88,22691.88,0],["2024-05-22",22691.88,22691.88,22691.88,22691.88,0],["2024-05-23",22691.88,22691.88,22691.88,22691.88,0],["2024-05-24",22691.88,22691.88,22691.88,22691.88,0],["2024-05-27",22691.88,22691.88,22691.88,22691.88,0],["2024-05-28",22691.88,22691.88,22691.88,22691.88,0],["2024-05-29",22691.88,22691.88,22691.88,22691.88,0],["2024-05-30",22691.88,22691.88,22691.88,22691.88,0],["2024-05-31",22691.88,22691.88,22691.88,22691.88,0],["2024-06-03",22691.88,22691.88,22691.88,22691.88,0],["2024-06-04",22691.88,22691.88,22691.88,22691.88,0],["2024-06-05",22691.88,22691.88,22691.88,22691.88,0],["2024-06-06",22691.88,22691.88,22691.88,22691.88,0],["2024-06-07",22691.88,22691.88,22691.88,22691.88,0],["2024-06-10",22691.88,22691.88,22691.88,22691.88,0],["2024-06-11",22691.88,22691.88,22691.88,22691.88,0],["2024-06-12",22691.88,22691.88,22691.88,22691.88,0],["2024-06-13",22691.88,22691.88,22691.88,22691.88,0],["2024-06-14",22691.88,22691.88,22691.88,22691.88,0],["2024-06-17",22691.88,22691.88,22691.88,22691.88,0],["2024-06-18",22691.88,22691.88,22691.88,22691.88,0],["2024-06-19",22691.88,22691.88,22691.88,22691.88,0],["2024-06-20",22691.88,22691.88,22691.88,22691.88,0],["2024-06-21",22691.88,22691.88,22691.88,22691.88,0],["2024-06-24",22691.88,22691.88,22691.88,22691.88,0],["2024-06-25",22691.88,22691.88,22691.88,22691.88,0],["2024-06-26",22691.88,22691.88,22691.88,22691.88,0],["2024-06-27",22691.88,22691.88,22691.88,22691.88,0],["2024-06-28",22691.88,22691.88,22691.88,22691.88,0],["2024-07-01",22691.88,22691.88,22691.88,22691.88,0],["2024-07-02",22691.88,22691.88,22691.88,22691.88,0],["2024-07-03",22691.88,22691.88,22691.88,22691.88,0],["2024-07-04",22691.88,22691.88,22691.88,22691.88,0],["2024-07-05",22691.88,22691.88,22691.88,22691.88,0],["2024-07-08",22691.88,22691.88,22691.88,22691.88,0],["2024-07-09",22691.88,22691.88,22691.88,22691.88,0],["2024-07-10",22691.88,22691.88,22691.88,22691.88,0],["2024-07-11",22691.88,22691.88,22691.88,22691.88,0],["2024-07-12",22691.88,22691.88,22691.88,22691.88,0],["2024-07-15",22691.88,22691.88,22691.88,22691.88,0],["2024-07-16",22691.88,22691.88,22691.88,22691.88,0],["2024-07-17",22691.88,22691.88,22691.88,22691.88,0],["2024-07-18",22691.88,22691.88,22691.88,22691.88,0],["2024-07-19",22691.88,22691.88,22691.88,22691.88,0],["2024-07-22",22691.88,22691.88,22691.88,22691.88,0],["2024-07-23",22691.88,22691.88,22691.88,22691.88,0],["2024-07-24",22691.88,22691.88,22691.88,22691.88,0],["2024-07-25",22691.88,22691.88,22691.88,22691.88,0],["2024-07-26",22691.88,22691.88,22691.88,22691.88,0],["2024-07-29",22691.88,22691.88,22691.88,22691.88,0],["2024-07-30",22691.88,22691.88,22691.88,22691.88,0],["2024-07-31",22691.88,22691.88,22691.88,22691.88,0],["2024-08-01",22691.88,22691.88,22691.88,22691.88,0],["2024-08-02",22691.88,22691.88,22691.88,22691.88,0],["2024-08-05",22691.88,22691.88,22691.88,22691.88,0],["2024-08-06",22691.88,22691.88,22691.88,22691.88,0],["2024-08-07",22691.88,22691.88,22691.88,22691.88,0],["2024-08-08",22691.88,22691.88,22691.88,22691.88,0],["2024-08-09",22691.88,22691.88,22691.88,22691.88,0],["2024-08-12",22691.88,22691.88,22691.88,22691.88,0],["2024-08-13",22691.88,22691.88,22691.88,22691.88,0],["2024-08-14",22691.88,22691.88,22691.88,22691.88,0],["2024-08-15",22691.88,22691.88,22691.88,22691.88,0],["2024-08-16",22691.88,22691.88,22691.88,22691.88,0],["2024-08-19",22691.88,22691.88,22691.88,22691.88,0],["2024-08-20",22691.88,22691.88,22691.88,22691.88,0],["2024-08-21",22691.88,22691.88,22691.88,22691.88,0],["2024-08-22",22691.88,22691.88,22691.88,22691.88,0],["2024-08-23",22691.88,22691.88,22691.88,22691.88,0],["2024-08-26",22691.88,22691.88,22691.88,22691.88,0],["2024-08-27",22691.88,22691.88,22691.88,22691.88,0],["2024-08-28",13615.13,13615.13,13615.13,13615.13,100],["2024-08-29",13615.13,13615.13,13615.13,13615.13,0],["2024-08-30",13615.13,13615.13,13615.13,13615.13,0],["2024-09-04",13615.13,13615.13,13615.13,13615.13,0],["2024-09-05",13615.13,13615.13,13615.13,13615.13,0],["2024-09-06",13615.13,13615.13,13615.13,13615.13,0],["2024-09-09",13615.13,13615.13,13615.13,13615.13,0],["2024-09-10",15639.94,15639.94,15639.94,15639.94,100],["2024-09-11",17944.04,17944.04,17944.04,17944.04,100],["2024-09-12",20597.24,20597.24,20597.24,20597.24,100],["2024-09-13",20597.24,20597.24,20597.24,20597.24,0],["2024-09-16",21295.45,21295.45,21295.45,21295.45,100],["2024-09-17",21295.45,21295.45,21295.45,21295.45,0],["2024-09-18",23599.55,23599.55,23599.55,23599.55,100],["2024-09-19",23599.55,23599.55,23599.55,23599.55,0],["2024-09-20",23599.55,23599.55,23599.55,23599.55,0],["2024-09-23",23599.55,23599.55,23599.55,23599.55,0],["2024-09-24",23599.55,23599.55,23599.55,23599.55,0],["2024-09-25",23599.55,23599.55,23599.55,23599.55,0],["2024-09-26",23599.55,23599.55,23599.55,23599.55,0],["2024-09-27",23599.55,23599.55,23599.55,23599.55,0],["2024-09-30",23599.55,23599.55,23599.55,23599.55,0],["2024-10-01",23599.55,23599.55,23599.55,23599.55,0],["2024-10-02",23599.55,23599.55,23599.55,23599.55,0],["2024-10-03",23599.55,23599.55,23599.55,23599.55,0],["2024-10-04",23599.55,23599.55,23599.55,23599.55,0],["2024-10-07",23599.55,23599.55,23599.55,23599.55,0],["2024-10-08",23599.55,23599.55,23599.55,23599.55,0],["2024-10-09",23599.55,23599.55,23599.55,23599.55,0],["2024-10-10",23599.55,23599.55,23599.55,23599.55,0],["2024-10-11",23599.55,23599.55,23599.55,23599.55,0],["2024-10-14",23599.55,23599.55,23599.55,23599.55,0],["2024-10-15",20248.14,20248.14,20248.14,20248.14,100],["2024-10-16",20248.14,20248.14,20248.14,20248.14,0],["2024-10-17",20248.14,20248.14,20248.14,20248.14,0],["2024-10-18",17245.83,17245.83,17245.83,17245.83,100],["2024-10-21",19829.21,19829.21,19829.21,19829.21,200],["2024-10-22",22203.13,22203.13,22203.13,22203.13,100],["2024-10-23",22203.13,22203.13,22203.13,22203.13,0],["2024-10-24",22203.13,22203.13,22203.13,22203.13,0],["2024-10-25",22203.13,22203.13,22203.13,22203.13,0],["2024-10-28",22203.13,22203.13,22203.13,22203.13,0],["2024-10-29",22203.13,22203.13,22203.13,22203.13,0],["2024-10-30",22203.13,22203.13,22203.13,22203.13,0],["2024-10-31",22203.13,22203.13,22203.13,22203.13,0],["2024-11-01",22203.13,22203.13,22203.13,22203.13,0],["2024-11-04",23529.73,23529.73,23529.73,23529.73,100],["2024-11-05",23529.73,23529.73,23529.73,23529.73,0],["2024-11-06",23529.73,23529.73,23529.73,23529.73,0],["2024-11-07",23529.73,23529.73,23529.73,23529.73,0],["2024-11-08",23529.73,23529.73,23529.73,23529.73,0],["2024-11-11",27020.79,27020.79,27020.79,27020.79,100],["2024-11-12",22971.16,22971.16,22971.16,22971.16,200],["2024-11-13",22971.16,22971.16,22971.16,22971.16,0],["2024-11-14",19549.93,19549.93,19549.93,19549.93,100],["2024-11-15",19549.93,19549.93,19549.93,19549.93,0],["2024-11-18",16617.44,16617.44,16617.44,16617.44,100],["2024-11-19",16617.44,16617.44,16617.44,16617.44,0],["2024-11-20",14173.7,14173.7,14173.7,14173.7,100],["2024-11-21",14173.7,14173.7,14173.7,14173.7,0],["2024-11-22",14173.7,14173.7,14173.7,14173.7,0],["2024-11-25",12079.06,12079.06,12079.06,12079.06,100],["2024-11-26",12079.06,12079.06,12079.06,12079.06,0],["2024-11-27",12079.06,12079.06,12079.06,12079.06,0],["2024-11-28",12079.06,12079.06,12079.06,12079.06,0],["2024-11-29",12079.06,12079.06,12079.06,12079.06,0],["2024-12-02",12079.06,12079.06,12079.06,12079.06,0],["2024-12-03",12079.06,12079.06,12079.06,12079.06,0],["2024-12-04",12079.06,12079.06,12079.06,12079.06,0],["2024-12-05",12079.06,12079.06,12079.06,12079.06,0],["2024-12-06",12079.06,12079.06,12079.06,12079.06,0],["2024-12-09",12079.06,12079.06,12079.06,12079.06,0],["2024-12-10",12079.06,12079.06,12079.06,12079.06,0],["2024-12-11",12079.06,12079.06,12079.06,12079.06,0],["2024-12-12",12079.06,12079.06,12079.06,12079.06,0],["2024-12-13",12079.06,12079.06,12079.06,12079.06,0],["2024-12-16",12079.06,12079.06,12079.06,12079.06,0],["2024-12-17",12079.06,12079.06,12079.06,12079.06,0],["2024-12-18",12079.06,12079.06,12079.06,12079.06,0],["2024-12-19",12079.06,12079.06,12079.06,12079.06,0],["2024-12-20",12079.06,12079.06,12079.06,12079.06,0],["2024-12-23",12079.06,12079.06,12079.06,12079.06,0],["2024-12-24",12079.06,12079.06,12079.06,12079.06,0],["2024-12-25",12079.06,12079.06,12079.06,12079.06,0],["2024-12-26",12079.06,12079.06,12079.06,12079.06,0],["2024-12-27",12079.06,12079.06,12079.06,12079.06,0],["2024-12-30",12079.06,12079.06,12079.06,12079.06,0],["2024-12-31",12079.06,12079.06,12079.06,12079.06,0],["2025-01-02",12079.06,12079.06,12079.06,12079.06,0],["2025-01-03",12079.06,12079.06,12079.06,12079.06,0],["2025-01-06",12079.06,12079.06,12079.06,12079.06,0],["2025-01-07",12079.06,12079.06,12079.06,12079.06,0],["2025-01-08",12079.06,12079.06,12079.06,12079.06,0],["2025-01-09",12079.06,12079.06,12079.06,12079.06,0],["2025-01-10",12079.06,12079.06,12079.06,12079.06,0],["2025-01-13",12079.06,12079.06,12079.06,12079.06,0],["2025-01-14",12079.06,12079.06,12079.06,12079.06,0],["2025-01-15",12079.06,12079.06,12079.06,12079.06,0],["2025-01-16",12079.06,12079.06,12079.06,12079.06,0],["2025-01-17",12079.06,12079.06,12079.06,12079.06,0],["2025-01-20",12079.06,12079.06,12079.06,12079.06,0],["2025-01-21",12079.06,12079.06,12079.06,12079.06,0],["2025-01-22",12079.06,12079.06,12079.06,12079.06,0],["2025-01-23",12079.06,12079.06,12079.06,12079.06,0],["2025-01-24",12079.06,12079.06,12079.06,12079.06,0],["2025-02-03",12079.06,12079.06,12079.06,12079.06,0],["2025-02-04",12079.06,12079.06,12079.06,12079.06,0],["2025-02-05",12079.06,12079.06,12079.06,12079.06,0],["2025-02-06",12079.06,12079.06,12079.06,12079.06,0],["2025-02-07",12079.06,12079.06,12079.06,12079.06,0],["2025-02-10",12079.06,12079.06,12079.06,12079.06,0],["2025-02-11",12079.06,12079.06,12079.06,12079.06,0],["2025-02-12",12079.06,12079.06,12079.06,12079.06,0],["2025-02-13",12079.06,12079.06,12079.06,12079.06,0],["2025-02-14",12079.06,12079.06,12079.06,12079.06,0],["2025-02-17",12079.06,12079.06,12079.06,12079.06,0],["2025-02-18",12079.06,12079.06,12079.06,12079.06,0],["2025-02-19",12079.06,12079.06,12079.06,12079.06,0],["2025-02-20",12079.06,12079.06,12079.06,12079.06,0],["2025-02-21",12079.06,12079.06,12079.06,12079.06,0],["2025-02-24",12079.06,12079.06,12079.06,12079.06,0],["2025-02-25",12079.06,12079.06,12079.06,12079.06,0],["2025-02-26",12079.06,12079.06,12079.06,12079.06,0],["2025-02-27",12079.06,12079.06,12079.06,12079.06,0],["2025-02-28",12079.06,12079.06,12079.06,12079.06,0],["2025-03-03",12079.06,12079.06,12079.06,12079.06,0],["2025-03-04",12079.06,12079.06,12079.06,12079.06,0],["2025-03-05",12079.06,12079.06,12079.06,12079.06,0],["2025-03-06",12079.06,12079.06,12079.06,12079.06,0],["2025-03-07",12079.06,12079.06,12079.06,12079.06,0],["2025-03-10",12079.06,12079.06,12079.06,12079.06,0],["2025-03-11",12079.06,12079.06,12079.06,12079.06,0],["2025-03-12",12079.06,12079.06,12079.06,12079.06,0],["2025-03-13",16896.72,16896.72,16896.72,16896.72,2300],["2025-03-14",19410.28,19410.28,19410.28,19410.28,500],["2025-03-17",22272.95,22272.95,22272.95,22272.95,900],["2025-03-18",25554.55,25554.55,22342.77,22342.77,1200],["2025-03-19",19968.85,20876.53,19968.85,20876.53,500],["2025-03-20",22272.95,22272.95,20946.35,20946.35,500],["2025-03-21",21225.63,21225.63,21225.63,21225.63,0],["2025-03-24",22272.95,22272.95,22272.95,22272.95,100],["2025-03-25",22272.95,22272.95,22272.95,22272.95,0],["2025-03-26",22133.31,22133.31,22133.31,22133.31,500],["2025-03-27",22133.31,22133.31,22133.31,22133.31,0],["2025-03-28",22133.31,22133.31,22133.31,22133.31,0],["2025-03-31",21923.85,21993.67,21155.81,21155.81,1100],["2025-04-01",21574.74,21574.74,21574.74,21574.74,0],["2025-04-02",21574.74,21574.74,21574.74,21574.74,100],["2025-04-03",21644.56,21644.56,21644.56,21644.56,1300],["2025-04-04",21644.56,21644.56,21644.56,21644.56,400],["2025-04-08",21644.56,21644.56,21644.56,21644.56,0],["2025-04-09",21644.56,21644.56,21644.56,21644.56,0],["2025-04-10",21644.56,21644.56,21644.56,21644.56,0],["2025-04-11",21644.56,21644.56,21644.56,21644.56,0],["2025-04-14",21644.56,21644.56,21644.56,21644.56,0],["2025-04-15",21644.56,21644.56,21644.56,21644.56,0],["2025-04-16",21644.56,21644.56,21644.56,21644.56,0],["2025-04-17",21644.56,21644.56,21644.56,21644.56,0],["2025-04-18",21644.56,21644.56,21644.56,21644.56,0],["2025-04-21",21644.56,21644.56,21644.56,21644.56,0],["2025-04-22",21644.56,21644.56,21644.56,21644.56,0],["2025-04-23",21644.56,21644.56,21644.56,21644.56,0],["2025-04-24",21644.56,21644.56,21644.56,21644.56,0],["2025-04-25",22133.31,22133.31,22133.31,22133.31,100],["2025-04-28",22133.31,22133.31,22133.31,22133.31,0],["2025-04-29",22133.31,22133.31,22133.31,22133.31,0],["2025-05-05",22342.77,22342.77,22342.77,22342.77,1000],["2025-05-06",22342.77,22342.77,22342.77,22342.77,0],["2025-05-07",22342.77,22342.77,22342.77,22342.77,0],["2025-05-08",22342.77,23040.98,22342.77,23040.98,300],["2025-05-09",22272.95,22272.95,22272.95,22272.95,100],["2025-05-12",22272.95,22272.95,22272.95,22272.95,0],["2025-05-13",22272.95,22272.95,22272.95,22272.95,0],["2025-05-14",22272.95,22272.95,22272.95,22272.95,0],["2025-05-15",22272.95,22272.95,22272.95,22272.95,0],["2025-05-16",22272.95,22272.95,22272.95,22272.95,0],["2025-05-19",22272.95,22272.95,22272.95,22272.95,0],["2025-05-20",22272.95,25135.62,21993.67,25135.62,800],["2025-05-21",22552.24,22552.24,22552.24,22552.24,0],["2025-05-22",21784.2,21784.2,21784.2,21784.2,300],["2025-05-23",21784.2,21784.2,21784.2,21784.2,0],["2025-05-26",23040.98,23040.98,23040.98,23040.98,100],["2025-05-27",23040.98,23040.98,23040.98,23040.98,0],["2025-05-28",23040.98,23040.98,23040.98,23040.98,0],["2025-05-29",21574.74,21574.74,21504.92,21504.92,500],["2025-05-30",21574.74,21644.56,21574.74,21644.56,200],["2025-06-02",23250.45,23250.45,23250.45,23250.45,1000],["2025-06-03",23250.45,23250.45,23250.45,23250.45,0],["2025-06-04",21225.63,24437.41,21225.63,24437.41,300],["2025-06-05",23390.09,23390.09,23390.09,23390.09,0],["2025-06-06",23390.09,23390.09,23390.09,23390.09,0],["2025-06-09",23390.09,23390.09,23390.09,23390.09,0],["2025-06-10",23390.09,23390.09,23390.09,23390.09,0],["2025-06-11",23390.09,23390.09,23390.09,23390.09,0],["2025-06-12",23390.09,23390.09,23390.09,23390.09,0],["2025-06-13",23390.09,23390.09,23390.09,23390.09,0],["2025-06-16",23390.09,23390.09,23390.09,23390.09,0],["2025-06-17",23390.09,23390.09,23390.09,23390.09,0],["2025-06-18",23390.09,23390.09,23390.09,23390.09,0],["2025-06-19",23390.09,23390.09,23390.09,23390.09,0],["2025-06-20",23390.09,23390.09,23390.09,23390.09,0],["2025-06-23",23390.09,23390.09,23390.09,23390.09,0],["2025-06-24",23390.09,23390.09,23390.09,23390.09,0],["2025-06-25",23390.09,23390.09,23390.09,23390.09,0],["2025-06-26",23390.09,23390.09,23390.09,23390.09,0],["2025-06-27",23390.09,23390.09,23390.09,23390.09,0],["2025-06-30",23390.09,23390.09,23390.09,23390.09,0],["2025-07-01",23390.09,23390.09,23390.09,23390.09,0],["2025-07-02",23390.09,23390.09,23390.09,23390.09,0],["2025-07-03",23390.09,23390.09,23390.09,23390.09,0],["2025-07-04",23390.09,23390.09,23390.09,23390.09,0],["2025-07-07",23390.09,23390.09,23390.09,23390.09,0],["2025-07-08",23390.09,23390.09,23390.09,23390.09,0],["2025-07-09",23390.09,23390.09,23390.09,23390.09,0],["2025-07-10",23390.09,23390.09,23390.09,23390.09,0],["2025-07-11",23390.09,23390.09,23390.09,23390.09,0],["2025-07-14",23390.09,23390.09,23390.09,23390.09,100],["2025-07-15",23390.09,23390.09,23390.09,23390.09,0],["2025-07-16",23390.09,23390.09,23390.09,23390.09,0],["2025-07-17",22342.77,22342.77,22342.77,22342.77,100],["2025-07-18",24437.41,24437.41,24437.41,24437.41,300],["2025-07-21",24437.41,24437.41,24437.41,24437.41,0],["2025-07-22",23390.09,23390.09,23390.09,23390.09,300],["2025-07-23",23390.09,23390.09,23390.09,23390.09,0],["2025-07-24",23390.09,23390.09,23390.09,23390.09,0],["2025-07-25",23390.09,23390.09,23390.09,23390.09,0],["2025-07-28",23390.09,23390.09,23390.09,23390.09,0],["2025-07-29",23390.09,23390.09,23390.09,23390.09,0],["2025-07-30",23390.09,23390.09,23390.09,23390.09,0],["2025-07-31",23390.09,23390.09,23390.09,23390.09,0],["2025-08-01",23390.09,23390.09,23390.09,23390.09,0],["2025-08-04",23390.09,23390.09,23390.09,23390.09,0],["2025-08-05",23390.09,23390.09,23390.09,23390.09,0],["2025-08-06",23390.09,23390.09,23390.09,23390.09,0],["2025-08-07",23390.09,23390.09,23390.09,23390.09,0],["2025-08-08",23390.09,23390.09,23390.09,23390.09,0],["2025-08-11",24437.41,25484.72,24437.41,25484.72,1100],["2025-08-12",24995.98,24995.98,24995.98,24995.98,0],["2025-08-13",24995.98,24995.98,24995.98,24995.98,0],["2025-08-14",24995.98,24995.98,24995.98,24995.98,0],["2025-08-15",24995.98,24995.98,24995.98,24995.98,0],["2025-08-18",24995.98,24995.98,24995.98,24995.98,0],["2025-08-19",28556.86,28556.86,28556.86,28556.86,400],["2025-08-20",28487.03,28487.03,28487.03,28487.03,200],["2025-08-21",28487.03,28487.03,28487.03,28487.03,0],["2025-08-22",28487.03,28487.03,28487.03,28487.03,0],["2025-08-25",28487.03,28487.03,28487.03,28487.03,0],["2025-08-26",28487.03,28487.03,28487.03,28487.03,0],["2025-08-27",28487.03,28487.03,28487.03,28487.03,0],["2025-08-28",28487.03,28487.03,28487.03,28487.03,0],["2025-08-29",28487.03,28487.03,28487.03,28487.03,0],["2025-09-03",28487.03,28487.03,28487.03,28487.03,0],["2025-09-04",28487.03,28487.03,28487.03,28487.03,0],["2025-09-05",28487.03,28487.03,28487.03,28487.03,0],["2025-09-08",28487.03,28487.03,28487.03,28487.03,0],["2025-09-09",28487.03,28487.03,28487.03,28487.03,0],["2025-09-10",28487.03,28487.03,28487.03,28487.03,0],["2025-09-11",28487.03,28487.03,28487.03,28487.03,0],["2025-09-12",28487.03,28632.01,28487.03,28632.01,1000],["2025-09-15",29646.81,29646.81,28559.52,28559.52,8600],["2025-09-16",29356.87,29356.87,24355.33,24645.27,5800],["2025-09-17",26094.99,26094.99,24645.27,24645.27,6900],["2025-09-18",27544.72,27544.72,27472.23,27472.23,600],["2025-09-19",27127.37,27544.72,27127.37,27544.72,1000],["2025-09-22",27544.72,27544.72,27461.25,27461.25,4100],["2025-09-23",27294.31,27294.31,26710.03,26710.03,2000],["2025-09-24",26793.5,26793.5,26793.5,26793.5,200],["2025-09-25",26793.5,26793.5,26793.5,26793.5,100],["2025-09-26",26793.5,26793.5,26793.5,26793.5,0],["2025-09-29",26876.96,27795.12,26876.96,27795.12,500],["2025-09-30",27544.72,27544.72,27544.72,27544.72,0],["2025-10-01",27544.72,27544.72,27544.72,27544.72,0],["2025-10-02",31634.69,31634.69,31634.69,31634.69,100],["2025-10-03",31634.69,31634.69,31634.69,31634.69,0],["2025-10-06",31634.69,31634.69,31634.69,31634.69,0],["2025-10-07",31634.69,31634.69,31634.69,31634.69,0],["2025-10-08",35891.6,35891.6,35891.6,35891.6,100],["2025-10-09",35891.6,35891.6,35891.6,35891.6,0],["2025-10-10",35891.6,35891.6,35891.6,35891.6,0],["2025-10-13",35891.6,35891.6,35891.6,35891.6,0],["2025-10-14",35891.6,35891.6,35891.6,35891.6,0],["2025-10-15",35891.6,35891.6,35891.6,35891.6,0],["2025-10-16",30549.59,30549.59,30549.59,30549.59,400],["2025-10-17",26125.75,26125.75,26125.75,26125.75,100],["2025-10-20",26125.75,26125.75,26125.75,26125.75,0],["2025-10-21",26125.75,26125.75,26125.75,26125.75,0],["2025-10-22",26125.75,26125.75,26125.75,26125.75,0],["2025-10-23",26125.75,26125.75,26125.75,26125.75,0],["2025-10-24",26125.75,26125.75,26125.75,26125.75,0],["2025-10-27",26125.75,26125.75,26125.75,26125.75,0],["2025-10-28",26125.75,26125.75,26125.75,26125.75,0],["2025-10-29",26125.75,26125.75,26125.75,26125.75,0],["2025-10-30",26125.75,26125.75,26125.75,26125.75,100],["2025-10-31",26125.75,26125.75,26125.75,26125.75,0],["2025-11-03",26125.75,26125.75,26125.75,26125.75,300],["2025-11-04",26125.75,26125.75,26125.75,26125.75,400],["2025-11-05",26042.28,26042.28,25875.34,25875.34,200],["2025-11-06",26125.75,26125.75,26125.75,26125.75,200],["2025-11-07",25958.81,25958.81,25958.81,25958.81,100],["2025-11-10",26125.75,26125.75,26125.75,26125.75,200],["2025-11-11",25958.81,25958.81,25958.81,25958.81,300],["2025-11-12",25958.81,25958.81,25958.81,25958.81,0],["2025-11-13",25958.81,25958.81,25958.81,25958.81,0],["2025-11-14",25958.81,25958.81,25958.81,25958.81,0],["2025-11-17",25958.81,25958.81,25958.81,25958.81,0],["2025-11-18",26125.75,26125.75,26125.75,26125.75,300],["2025-11-19",26125.75,26125.75,26125.75,26125.75,4600],["2025-11-20",26125.75,26125.75,25040.65,25040.65,1100],["2025-11-21",25207.59,25207.59,25207.59,25207.59,0],["2025-11-24",25207.59,25207.59,25207.59,25207.59,0],["2025-11-25",25207.59,25207.59,25207.59,25207.59,0],["2025-11-26",25958.81,25958.81,25958.81,25958.81,200],["2025-11-27",27544.72,28379.4,27544.72,28379.4,300],["2025-11-28",26292.68,26292.68,26292.68,26292.68,300],["2025-12-01",26292.68,26292.68,26292.68,26292.68,0],["2025-12-02",26292.68,26292.68,26292.68,26292.68,0],["2025-12-03",25374.53,25374.53,25374.53,25374.53,100],["2025-12-04",25374.53,25374.53,25374.53,25374.53,0],["2025-12-05",25374.53,25374.53,25374.53,25374.53,0],["2025-12-08",25374.53,25374.53,25374.53,25374.53,0],["2025-12-09",25374.53,25374.53,25374.53,25374.53,0],["2025-12-10",25875.34,25875.34,25457.99,25708.4,4000],["2025-12-11",25541.46,25541.46,25541.46,25541.46,0],["2025-12-12",29297.56,29297.56,25124.12,25124.12,400],["2025-12-15",26209.21,26209.21,26209.21,26209.21,0],["2025-12-16",26209.21,26209.21,26209.21,26209.21,200],["2025-12-17",26543.09,26543.09,26543.09,26543.09,100],["2025-12-18",26710.03,26710.03,24205.96,26459.62,15900],["2025-12-19",26459.62,26459.62,24623.31,25040.65,90300],["2025-12-22",25791.87,26292.68,25040.65,25875.34,2300],["2025-12-23",25207.59,25207.59,25040.65,25124.12,700],["2025-12-24",25040.65,25124.12,25040.65,25124.12,11100],["2025-12-25",25541.46,26042.28,25541.46,26042.28,600],["2025-12-26",25875.34,25875.34,25875.34,25875.34,0],["2025-12-29",25791.87,25958.81,25791.87,25958.81,400],["2025-12-30",25708.4,25875.34,25708.4,25875.34,15500],["2025-12-31",26376.15,26376.15,25791.87,25875.34,300],["2026-01-05",26042.28,26376.15,22536.59,25040.65,10100],["2026-01-06",23538.21,28379.4,23454.74,28379.4,135200],["2026-01-07",25708.4,28045.53,25708.4,28045.53,4700],["2026-01-08",25124.12,29798.37,25124.12,29798.37,18300],["2026-01-09",26125.75,26125.75,26125.75,26125.75,0],["2026-01-12",29965.31,29965.31,29965.31,29965.31,100],["2026-01-13",30466.12,30800.0,30048.78,30800.0,500],["2026-01-14",30299.19,30299.19,30299.19,30299.19,500],["2026-01-15",30299.19,30299.19,30299.19,30299.19,0],["2026-01-16",30299.19,30299.19,30299.19,30299.19,0],["2026-01-19",30299.19,31718.16,30299.19,31718.16,600],["2026-01-20",30048.78,31801.63,26710.03,31801.63,2200],["2026-01-21",32469.38,32469.38,32469.38,32469.38,100],["2026-01-22",27962.06,33304.07,27962.06,33304.07,900],["2026-01-23",32469.38,32469.38,32469.38,32469.38,100],["2026-01-26",32135.5,32135.5,32135.5,32135.5,100],["2026-01-27",32135.5,32135.5,32135.5,32135.5,0],["2026-01-28",32135.5,32135.5,32135.5,32135.5,0],["2026-01-29",32135.5,32135.5,32135.5,32135.5,0],["2026-01-30",32135.5,32135.5,32135.5,32135.5,0],["2026-02-02",32135.5,32135.5,32135.5,32135.5,0],["2026-02-03",32135.5,32135.5,32135.5,32135.5,0],["2026-02-04",32135.5,32135.5,32135.5,32135.5,0],["2026-02-05",32135.5,32135.5,32135.5,32135.5,0],["2026-02-06",32135.5,32135.5,32135.5,32135.5,0],["2026-02-09",32135.5,32135.5,32135.5,32135.5,0],["2026-02-10",32135.5,32135.5,32135.5,32135.5,0],["2026-02-11",32135.5,32135.5,32135.5,32135.5,0],["2026-02-12",32135.5,32135.5,32135.5,32135.5,0],["2026-02-13",32135.5,32135.5,32135.5,32135.5,0],["2026-02-23",32135.5,32135.5,32135.5,32135.5,0],["2026-02-24",32135.5,32135.5,32135.5,32135.5,0],["2026-02-25",32135.5,32135.5,32135.5,32135.5,0],["2026-02-26",32135.5,32135.5,32135.5,32135.5,0],["2026-02-27",27377.78,36893.22,27377.78,36893.22,600],["2026-03-02",36893.22,36893.22,36893.22,36893.22,200],["2026-03-03",36893.22,36893.22,36893.22,36893.22,0],["2026-03-04",31384.28,31384.28,31384.28,31384.28,400],["2026-03-05",31384.28,31384.28,31384.28,31384.28,0],["2026-03-06",31384.28,31384.28,31384.28,31384.28,0],["2026-03-09",31384.28,31384.28,31384.28,31384.28,0],["2026-03-10",31384.28,31384.28,31384.28,31384.28,0],["2026-03-11",31384.28,31384.28,31384.28,31384.28,0],["2026-03-12",31384.28,31384.28,31384.28,31384.28,0],["2026-03-13",31384.28,31384.28,31384.28,31384.28,0],["2026-03-16",31384.28,31384.28,31384.28,31384.28,0],["2026-03-17",31384.28,31384.28,31384.28,31384.28,0],["2026-03-18",31384.28,31384.28,31384.28,31384.28,0],["2026-03-19",31384.28,31384.28,31384.28,31384.28,0],["2026-03-20",31384.28,31384.28,31384.28,31384.28,0],["2026-03-23",31384.28,31384.28,31384.28,31384.28,0],["2026-03-24",31384.28,31384.28,31384.28,31384.28,0],["2026-03-25",31384.28,31384.28,31384.28,31384.28,0],["2026-03-26",31384.28,31384.28,31384.28,31384.28,0],["2026-03-27",26710.03,26710.03,26710.03,26710.03,100],["2026-03-30",26710.03,26710.03,26710.03,26710.03,0],["2026-03-31",30716.53,30716.53,30716.53,30716.53,600],["2026-04-01",30716.53,30716.53,30716.53,30716.53,0],["2026-04-02",35307.32,35307.32,35307.32,35307.32,100],["2026-04-03",35307.32,35307.32,35307.32,35307.32,0],["2026-04-06",35307.32,35307.32,35307.32,35307.32,0],["2026-04-07",35307.32,35307.32,35307.32,35307.32,0],["2026-04-08",35056.91,40565.85,35056.91,35056.91,20000],["2026-04-09",30883.47,34138.75,30883.47,34055.28,2000],["2026-04-10",29297.56,33387.53,26710.03,33387.53,1200],["2026-04-13",28212.47,28212.47,28212.47,28212.47,0],["2026-04-14",29214.09,29214.09,29130.62,29214.09,1700],["2026-04-15",29214.09,29214.09,29214.09,29214.09,0],["2026-04-16",29214.09,29214.09,29214.09,29214.09,0],["2026-04-17",24873.71,24873.71,24873.71,24873.71,100],["2026-04-20",24873.71,24873.71,24873.71,24873.71,0],["2026-04-21",25541.46,25541.46,25541.46,25541.46,100],["2026-04-22",25541.46,25541.46,25541.46,25541.46,0],["2026-04-23",25541.46,25541.46,25541.46,25541.46,0],["2026-04-24",22620.05,25875.34,22620.05,25875.34,200],["2026-04-28",24289.43,24289.43,24289.43,24289.43,0],["2026-04-29",23538.21,25124.12,23538.21,25124.12,500],["2026-05-04",25875.34,25875.34,25875.34,25875.34,300],["2026-05-05",26710.03,26710.03,23454.74,23454.74,400],["2026-05-06",29631.44,29631.44,29631.44,29631.44,100],["2026-05-07",29631.44,29631.44,29631.44,29631.44,0],["2026-05-08",29631.44,29631.44,29631.44,29631.44,0],["2026-05-11",33971.82,33971.82,33971.82,33971.82,100],["2026-05-12",35808.13,35808.13,35808.13,35808.13,100],["2026-05-13",30466.12,30466.12,30466.12,30466.12,1900],["2026-05-14",25958.81,30883.47,25958.81,30883.47,600],["2026-05-15",30048.78,30048.78,30048.78,30048.78,0],["2026-05-18",27544.72,27544.72,27544.72,27544.72,100],["2026-05-19",27544.72,27544.72,27544.72,27544.72,0],["2026-05-20",23538.21,23538.21,23538.21,23538.21,100],["2026-05-21",27043.9,27043.9,27043.9,27043.9,100],["2026-05-22",23788.62,23788.62,23788.62,23788.62,100],["2026-05-25",23788.62,23788.62,23788.62,23788.62,0],["2026-05-26",23788.62,23788.62,23788.62,23788.62,0],["2026-05-27",27294.31,27294.31,27294.31,27294.31,100],["2026-05-28",27294.31,27294.31,27294.31,27294.31,0],["2026-05-29",27294.31,27294.31,27294.31,27294.31,0],["2026-06-01",27294.31,27294.31,27294.31,27294.31,1100],["2026-06-02",23872.09,23872.09,23872.09,23872.09,100],["2026-06-03",27377.78,27377.78,27377.78,27377.78,100],["2026-06-04",31467.75,31467.75,27377.78,27377.78,200],["2026-06-05",33304.07,33304.07,33304.07,33304.07,100],["2026-06-08",37477.51,37477.51,37477.51,37477.51,100],["2026-06-09",37477.51,37477.51,37477.51,37477.51,0],["2026-06-10",37477.51,37477.51,37477.51,37477.51,0],["2026-06-11",37477.51,37477.51,37477.51,37477.51,0],["2026-06-12",31885.09,31885.09,31885.09,31885.09,300],["2026-06-15",31885.09,31885.09,31885.09,31885.09,0],["2026-06-16",31885.09,31885.09,31885.09,31885.09,0],["2026-06-17",31885.09,31885.09,31885.09,31885.09,0],["2026-06-18",31885.09,31885.09,31885.09,31885.09,0],["2026-06-19",31885.09,31885.09,31885.09,31885.09,0],["2026-06-22",31885.09,31885.09,31885.09,31885.09,0],["2026-06-23",31885.09,31885.09,31885.09,31885.09,0],["2026-06-24",31885.09,31885.09,31885.09,31885.09,0],["2026-06-25",31885.09,31885.09,31885.09,31885.09,0],["2026-06-26",31885.09,31885.09,31885.09,31885.09,0],["2026-06-29",31885.09,31885.09,31885.09,31885.09,0],["2026-06-30",31885.09,31885.09,31885.09,31885.09,0],["2026-07-01",31885.09,31885.09,31885.09,31885.09,0],["2026-07-02",31885.09,31885.09,31885.09,31885.09,0],["2026-07-03",31885.09,31885.09,31885.09,31885.09,0],["2026-07-06",31885.09,31885.09,31885.09,31885.09,0],["2026-07-07",31885.09,31885.09,31885.09,31885.09,0],["2026-07-08",31885.09,31885.09,31885.09,31885.09,0],["2026-07-09",31885.09,31885.09,31885.09,31885.09,0],["2026-07-10",31885.09,31885.09,31885.09,31885.09,0],["2026-07-13",31885.09,31885.09,31885.09,31885.09,0],["2026-07-14",31885.09,31885.09,31885.09,31885.09,0],["2026-07-15",31885.09,31885.09,31885.09,31885.09,0],["2026-07-16",31885.09,31885.09,31885.09,31885.09,0],["2026-07-17",31885.09,31885.09,31885.09,31885.09,0],["2026-07-20",31885.09,31885.09,31885.09,31885.09,0],["2026-07-21",31885.09,31885.09,31885.09,31885.09,0],["2026-07-22",31885.09,31885.09,31885.09,31885.09,0],["2026-07-23",31885.09,31885.09,31885.09,31885.09,0],["2026-07-24",31885.09,31885.09,31885.09,31885.09,0],["2026-07-27",31885.09,31885.09,31885.09,31885.09,0],["2026-07-28",31885.09,31885.09,31885.09,31885.09,0],["2026-07-29",31885.09,31885.09,31885.09,31885.09,0],["2026-07-30",31885.09,31885.09,31885.09,31885.09,0],["2026-07-31",31885.09,31885.09,31885.09,31885.09,0],["2026-08-03",31634.69,31634.69,31634.69,31634.69,100],["2026-08-04",31634.69,31634.69,31634.69,31634.69,0],["2026-08-05",31634.69,31634.69,31634.69,31634.69,0],["2026-08-06",31634.69,31634.69,31634.69,31634.69,0],["2026-08-07",31634.69,31634.69,31634.69,31634.69,0],["2026-08-10",31634.69,31634.69,31634.69,31634.69,0],["2026-08-11",27127.37,27127.37,27127.37,27127.37,100],["2026-08-12",27127.37,27127.37,27127.37,27127.37,0],["2026-08-13",27127.37,27127.37,27127.37,27127.37,0],["2026-08-14",27127.37,27127.37,27127.37,27127.37,0],["2026-08-17",26710.03,27127.37,26710.03,27127.37,600],["2026-08-18",26960.43,26960.43,26960.43,26960.43,0],["2026-08-19",26960.43,26960.43,26960.43,26960.43,0],["2026-08-20",26960.43,26960.43,26960.43,26960.43,0],["2026-08-21",26960.43,26960.43,26960.43,26960.43,0],["2026-08-24",30800.0,30800.0,30800.0,30800.0,800],["2026-08-25",30800.0,30800.0,30800.0,30800.0,1500],["2026-08-26",30800.0,30800.0,30800.0,30800.0,0],["2026-08-27",30800.0,30800.0,30800.0,30800.0,0],["2026-08-28",30800.0,30800.0,30800.0,30800.0,0],["2026-09-03",30800.0,30800.0,30800.0,30800.0,0],["2026-09-04",30800.0,30800.0,30800.0,30800.0,0],["2026-09-07",30800.0,30800.0,30800.0,30800.0,0],["2026-09-08",30800.0,30800.0,30800.0,30800.0,0],["2026-09-09",30800.0,30800.0,30800.0,30800.0,0],["2026-09-10",30800.0,30800.0,30800.0,30800.0,0],["2026-09-11",30800.0,30800.0,30800.0,30800.0,0],["2026-09-14",30800.0,30800.0,30800.0,30800.0,0],["2026-09-15",30800.0,30800.0,30800.0,30800.0,0],["2026-09-16",30800.0,30800.0,30800.0,30800.0,200],["2026-09-17",30800.0,30800.0,30800.0,30800.0,0],["2026-09-18",30800.0,30800.0,30800.0,30800.0,0],["2026-09-21",30800.0,30800.0,30800.0,30800.0,500],["2026-09-22",30800.0,30800.0,30800.0,30800.0,500],["2026-09-23",30800.0,30800.0,30800.0,30800.0,1000],["2026-09-24",30800.0,30800.0,30800.0,30800.0,0],["2026-09-25",30800.0,30800.0,30800.0,30800.0,0],["2026-09-28",30800.0,30800.0,30800.0,30800.0,0],["2026-09-29",30800.0,30800.0,30800.0,30800.0,0],["2026-09-30",30800.0,30800.0,30800.0,30800.0,0],["2026-10-01",30800.0,30800.0,30800.0,30800.0,0],["2026-10-02",30800.0,30800.0,30800.0,30800.0,0],["2026-10-05",30800.0,30800.0,30800.0,30800.0,0],["2026-10-06",30800.0,30800.0,30800.0,30800.0,0],["2026-10-07",30500.0,30500.0,30500.0,30500.0,400],["2026-10-08",30500.0,30500.0,30500.0,30500.0,0],["2026-10-09",30500.0,30500.0,30500.0,30500.0,0],["2026-10-12",30500.0,30500.0,30500.0,30500.0,5000]]}