{"sym":"TSJ","index":false,"bars":[["2017-08-01",6285.4,6285.4,6285.4,6285.4,0],["2017-08-02",6285.4,6285.4,6285.4,6285.4,0],["2017-08-03",6285.4,6285.4,6285.4,6285.4,0],["2017-08-04",6285.4,6285.4,6285.4,6285.4,0],["2017-08-07",6285.4,6285.4,6285.4,6285.4,0],["2017-08-08",6285.4,6285.4,6285.4,6285.4,0],["2017-08-09",6285.4,6285.4,6285.4,6285.4,0],["2017-08-10",6285.4,6285.4,6285.4,6285.4,0],["2017-08-11",6285.4,6285.4,6285.4,6285.4,0],["2017-08-14",6285.4,6285.4,6285.4,6285.4,0],["2017-08-15",6285.4,6285.4,6285.4,6285.4,0],["2017-08-16",6285.4,6285.4,6285.4,6285.4,0],["2017-08-17",6285.4,6285.4,6285.4,6285.4,0],["2017-08-18",6285.4,6285.4,6285.4,6285.4,0],["2017-08-21",6285.4,6285.4,6285.4,6285.4,0],["2017-08-22",6285.4,6285.4,6285.4,6285.4,0],["2017-08-23",6285.4,6285.4,6285.4,6285.4,0],["2017-08-24",6285.4,6285.4,6285.4,6285.4,0],["2017-08-25",6285.4,6285.4,6285.4,6285.4,0],["2017-08-28",6285.4,6285.4,6285.4,6285.4,0],["2017-08-29",6285.4,6285.4,6285.4,6285.4,0],["2017-08-30",6285.4,6285.4,6285.4,6285.4,0],["2017-08-31",6285.4,6285.4,6285.4,6285.4,0],["2017-09-01",6285.4,6285.4,6285.4,6285.4,0],["2017-09-05",6285.4,6285.4,6285.4,6285.4,0],["2017-09-06",6285.4,6285.4,6285.4,6285.4,0],["2017-09-07",6285.4,6285.4,6285.4,6285.4,0],["2017-09-08",6285.4,6285.4,6285.4,6285.4,0],["2017-09-11",6285.4,6285.4,6285.4,6285.4,0],["2017-09-12",6285.4,6285.4,6285.4,6285.4,0],["2017-09-13",6285.4,6285.4,6285.4,6285.4,0],["2017-09-14",6285.4,6285.4,6285.4,6285.4,0],["2017-09-15",6285.4,6285.4,6285.4,6285.4,0],["2017-09-18",6285.4,6285.4,6285.4,6285.4,0],["2017-09-19",6285.4,6285.4,6285.4,6285.4,0],["2017-09-20",6285.4,6285.4,6285.4,6285.4,0],["2017-09-21",6285.4,6285.4,6285.4,6285.4,0],["2017-09-22",6285.4,6285.4,6285.4,6285.4,0],["2017-09-25",6285.4,6285.4,6285.4,6285.4,0],["2017-09-26",6285.4,6285.4,6285.4,6285.4,0],["2017-09-27",6285.4,6285.4,6285.4,6285.4,0],["2017-09-28",8750.26,8750.26,8750.26,8750.26,100],["2017-09-29",10044.31,10044.31,10044.31,10044.31,10900],["2017-10-02",11523.23,11523.23,11523.23,11523.23,1000],["2017-10-03",13248.64,13248.64,13248.64,13248.64,6913000],["2017-10-04",15220.53,15220.53,15220.53,15220.53,2300],["2017-10-05",15220.53,15220.53,15220.53,15220.53,100],["2017-10-06",12940.53,12940.53,12940.53,12940.53,16900],["2017-10-09",12324.31,12324.31,12324.31,12324.31,2740000],["2017-10-10",12324.31,12324.31,12324.31,12324.31,0],["2017-10-11",12324.31,12324.31,12324.31,12324.31,0],["2017-10-12",12324.31,12324.31,12324.31,12324.31,0],["2017-10-13",12324.31,12324.31,12324.31,12324.31,0],["2017-10-16",12324.31,12324.31,12324.31,12324.31,0],["2017-10-17",12324.31,12324.31,12324.31,12324.31,0],["2017-10-18",12077.83,12077.83,12077.83,12077.83,100],["2017-10-19",13864.85,13864.85,13864.85,13864.85,1000],["2017-10-20",13864.85,13864.85,13864.85,13864.85,0],["2017-10-23",13864.85,13864.85,13864.85,13864.85,0],["2017-10-24",13864.85,13864.85,13864.85,13864.85,0],["2017-10-25",13864.85,13864.85,13864.85,13864.85,0],["2017-10-26",13864.85,13864.85,13864.85,13864.85,0],["2017-10-27",13864.85,13864.85,13864.85,13864.85,0],["2017-10-30",13864.85,13864.85,13864.85,13864.85,0],["2017-10-31",13864.85,13864.85,13864.85,13864.85,0],["2017-11-01",13864.85,13864.85,13864.85,13864.85,0],["2017-11-02",13864.85,13864.85,13864.85,13864.85,0],["2017-11-03",13864.85,13864.85,13864.85,13864.85,0],["2017-11-06",13864.85,13864.85,13864.85,13864.85,0],["2017-11-07",13864.85,13864.85,13864.85,13864.85,0],["2017-11-08",15405.39,15405.39,15405.39,15405.39,15100],["2017-11-09",15405.39,15405.39,15405.39,15405.39,9900],["2017-11-10",15405.39,15405.39,15405.39,15405.39,0],["2017-11-13",15405.39,15405.39,15405.39,15405.39,0],["2017-11-14",15405.39,15405.39,15405.39,15405.39,0],["2017-11-15",15405.39,15405.39,15405.39,15405.39,0],["2017-11-16",15405.39,15405.39,15405.39,15405.39,0],["2017-11-17",15405.39,15405.39,15405.39,15405.39,0],["2017-11-20",15405.39,15405.39,15405.39,15405.39,0],["2017-11-21",15405.39,15405.39,15405.39,15405.39,0],["2017-11-22",15405.39,15405.39,15405.39,15405.39,0],["2017-11-23",17192.42,17685.39,17192.42,17685.39,300],["2017-11-24",19965.39,19965.39,19965.39,19965.39,100],["2017-11-27",22799.98,22799.98,22799.98,22799.98,100],["2017-11-28",22799.98,22799.98,22799.98,22799.98,0],["2017-11-29",22799.98,22799.98,22799.98,22799.98,0],["2017-11-30",19410.79,19410.79,19410.79,19410.79,100],["2017-12-01",17870.25,17870.25,17870.25,17870.25,100],["2017-12-04",17870.25,17870.25,17870.25,17870.25,6000000],["2017-12-05",19102.68,19102.68,17870.25,17870.25,500],["2017-12-06",18856.2,18856.2,18856.2,18856.2,0],["2017-12-07",18856.2,18856.2,18856.2,18856.2,0],["2017-12-08",18856.2,18856.2,18856.2,18856.2,0],["2017-12-11",18856.2,18856.2,18856.2,18856.2,0],["2017-12-12",18856.2,18856.2,18856.2,18856.2,0],["2017-12-13",18856.2,18856.2,18856.2,18856.2,0],["2017-12-14",18856.2,18856.2,18856.2,18856.2,0],["2017-12-15",18856.2,18856.2,18856.2,18856.2,0],["2017-12-18",18856.2,18856.2,18856.2,18856.2,0],["2017-12-19",18856.2,18856.2,18856.2,18856.2,0],["2017-12-20",18856.2,18856.2,18856.2,18856.2,0],["2017-12-21",18856.2,18856.2,18856.2,18856.2,2000000],["2017-12-22",16083.23,16083.23,16083.23,16083.23,1630100],["2017-12-25",16083.23,16083.23,16083.23,16083.23,0],["2017-12-26",13679.99,13679.99,13679.99,13679.99,100],["2017-12-27",11646.47,11646.47,11646.47,11646.47,100],["2017-12-28",11399.99,11399.99,11399.99,11399.99,100],["2017-12-29",11399.99,11399.99,11399.99,11399.99,0],["2018-01-02",11399.99,11399.99,11399.99,11399.99,0],["2018-01-03",11399.99,11399.99,11399.99,11399.99,0],["2018-01-04",11399.99,11399.99,11399.99,11399.99,0],["2018-01-05",11399.99,11399.99,11399.99,11399.99,0],["2018-01-08",11399.99,11399.99,11399.99,11399.99,0],["2018-01-09",11399.99,11399.99,11399.99,11399.99,0],["2018-01-10",11399.99,11399.99,11399.99,11399.99,0],["2018-01-11",11399.99,11399.99,11399.99,11399.99,0],["2018-01-12",11399.99,11399.99,11399.99,11399.99,0],["2018-01-15",11399.99,11399.99,11399.99,11399.99,0],["2018-01-16",11399.99,11399.99,11399.99,11399.99,0],["2018-01-17",11399.99,11399.99,11399.99,11399.99,0],["2018-01-18",11399.99,11399.99,11399.99,11399.99,0],["2018-01-19",11399.99,11399.99,11399.99,11399.99,0],["2018-01-22",11399.99,11399.99,11399.99,11399.99,0],["2018-01-23",11399.99,11399.99,11399.99,11399.99,0],["2018-01-24",11399.99,11399.99,11399.99,11399.99,0],["2018-01-25",11399.99,11399.99,11399.99,11399.99,0],["2018-01-26",11399.99,11399.99,11399.99,11399.99,0],["2018-01-29",11399.99,11399.99,11399.99,11399.99,0],["2018-01-30",11399.99,11399.99,11399.99,11399.99,0],["2018-01-31",11399.99,11399.99,11399.99,11399.99,0],["2018-02-01",11399.99,11399.99,11399.99,11399.99,0],["2018-02-02",11399.99,11399.99,11399.99,11399.99,0],["2018-02-05",11399.99,11399.99,11399.99,11399.99,0],["2018-02-06",11399.99,11399.99,11399.99,11399.99,0],["2018-02-07",11399.99,11399.99,11399.99,11399.99,0],["2018-02-08",11399.99,11399.99,11399.99,11399.99,0],["2018-02-09",11399.99,11399.99,11399.99,11399.99,0],["2018-02-12",11399.99,11399.99,11399.99,11399.99,0],["2018-02-13",11399.99,11399.99,11399.99,11399.99,0],["2018-02-21",11399.99,11399.99,11399.99,11399.99,0],["2018-02-22",11399.99,11399.99,11399.99,11399.99,0],["2018-02-23",11399.99,11399.99,11399.99,11399.99,0],["2018-02-26",11399.99,11399.99,11399.99,11399.99,0],["2018-02-27",11399.99,11399.99,11399.99,11399.99,0],["2018-02-28",11399.99,11399.99,11399.99,11399.99,0],["2018-03-01",11399.99,11399.99,11399.99,11399.99,0],["2018-03-02",11399.99,11399.99,11399.99,11399.99,0],["2018-03-05",11399.99,11399.99,11399.99,11399.99,0],["2018-03-06",11399.99,11399.99,11399.99,11399.99,0],["2018-03-07",11399.99,11399.99,11399.99,11399.99,0],["2018-03-08",11399.99,11399.99,11399.99,11399.99,0],["2018-03-09",11399.99,11399.99,11399.99,11399.99,0],["2018-03-12",11399.99,11399.99,11399.99,11399.99,0],["2018-03-13",11399.99,11399.99,11399.99,11399.99,0],["2018-03-14",11399.99,11399.99,11399.99,11399.99,0],["2018-03-15",11399.99,11399.99,11399.99,11399.99,0],["2018-03-16",11399.99,11399.99,11399.99,11399.99,0],["2018-03-19",11399.99,11399.99,11399.99,11399.99,0],["2018-03-20",11399.99,11399.99,11399.99,11399.99,0],["2018-03-21",11399.99,11399.99,11399.99,11399.99,0],["2018-03-22",11399.99,11399.99,11399.99,11399.99,0],["2018-03-23",11399.99,11399.99,11399.99,11399.99,0],["2018-03-26",11399.99,11399.99,11399.99,11399.99,0],["2018-03-27",11399.99,11399.99,11399.99,11399.99,0],["2018-03-28",11399.99,11399.99,11399.99,11399.99,0],["2018-03-29",11399.99,11399.99,11399.99,11399.99,0],["2018-03-30",11399.99,11399.99,11399.99,11399.99,0],["2018-04-02",11399.99,11399.99,11399.99,11399.99,0],["2018-04-03",11399.99,11399.99,11399.99,11399.99,0],["2018-04-04",11399.99,11399.99,11399.99,11399.99,0],["2018-04-05",11399.99,11399.99,11399.99,11399.99,0],["2018-04-06",11399.99,11399.99,11399.99,11399.99,0],["2018-04-09",11399.99,11399.99,11399.99,11399.99,0],["2018-04-10",11399.99,11399.99,11399.99,11399.99,0],["2018-04-11",11399.99,11399.99,11399.99,11399.99,0],["2018-04-12",11399.99,11399.99,11399.99,11399.99,0],["2018-04-13",11399.99,11399.99,11399.99,11399.99,0],["2018-04-16",11399.99,11399.99,11399.99,11399.99,0],["2018-04-17",11399.99,11399.99,11399.99,11399.99,0],["2018-04-18",11399.99,11399.99,11399.99,11399.99,0],["2018-04-19",11399.99,11399.99,11399.99,11399.99,0],["2018-04-20",11399.99,11399.99,11399.99,11399.99,0],["2018-04-23",11399.99,11399.99,11399.99,11399.99,0],["2018-04-24",11399.99,11399.99,11399.99,11399.99,0],["2018-04-26",11399.99,11399.99,11399.99,11399.99,0],["2018-04-27",11399.99,11399.99,11399.99,11399.99,0],["2018-05-02",11399.99,11399.99,11399.99,11399.99,0],["2018-05-03",11399.99,11399.99,11399.99,11399.99,0],["2018-05-04",11399.99,11399.99,11399.99,11399.99,0],["2018-05-07",11399.99,11399.99,11399.99,11399.99,0],["2018-05-08",11399.99,11399.99,11399.99,11399.99,0],["2018-05-09",11399.99,11399.99,11399.99,11399.99,0],["2018-05-10",15405.39,15405.39,15405.39,15405.39,5800],["2018-05-11",15405.39,15405.39,15405.39,15405.39,0],["2018-05-14",15405.39,15405.39,15405.39,15405.39,0],["2018-05-15",15405.39,15405.39,15405.39,15405.39,0],["2018-05-16",15405.39,15405.39,15405.39,15405.39,0],["2018-05-17",15405.39,15405.39,15405.39,15405.39,0],["2018-05-18",15405.39,15405.39,15405.39,15405.39,0],["2018-05-21",15405.39,15405.39,15405.39,15405.39,0],["2018-05-22",15405.39,15405.39,15405.39,15405.39,0],["2018-05-23",15405.39,15405.39,15405.39,15405.39,0],["2018-05-24",15405.39,15405.39,15405.39,15405.39,0],["2018-05-25",15405.39,15405.39,15405.39,15405.39,0],["2018-05-28",15405.39,15405.39,15405.39,15405.39,0],["2018-05-29",15405.39,15405.39,15405.39,15405.39,0],["2018-05-30",15405.39,15405.39,15405.39,15405.39,0],["2018-05-31",15405.39,15405.39,15405.39,15405.39,0],["2018-06-01",15405.39,15405.39,15405.39,15405.39,0],["2018-06-04",15405.39,15405.39,15405.39,15405.39,0],["2018-06-05",15405.39,15405.39,15405.39,15405.39,0],["2018-06-06",15405.39,15405.39,15405.39,15405.39,0],["2018-06-07",15405.39,15405.39,15405.39,15405.39,0],["2018-06-08",15405.39,15405.39,15405.39,15405.39,0],["2018-06-11",15405.39,15405.39,15405.39,15405.39,0],["2018-06-12",15405.39,15405.39,15405.39,15405.39,0],["2018-06-13",15405.39,15405.39,15405.39,15405.39,0],["2018-06-14",15405.39,15405.39,15405.39,15405.39,0],["2018-06-15",15405.39,15405.39,15405.39,15405.39,0],["2018-06-18",15405.39,15405.39,15405.39,15405.39,0],["2018-06-19",15405.39,15405.39,15405.39,15405.39,0],["2018-06-20",15405.39,15405.39,15405.39,15405.39,0],["2018-06-21",15405.39,15405.39,15405.39,15405.39,0],["2018-06-22",15405.39,15405.39,15405.39,15405.39,0],["2018-06-25",15405.39,15405.39,15405.39,15405.39,0],["2018-06-26",15405.39,15405.39,15405.39,15405.39,0],["2018-06-27",15405.39,15405.39,15405.39,15405.39,0],["2018-06-28",15405.39,15405.39,15405.39,15405.39,0],["2018-06-29",15405.39,15405.39,15405.39,15405.39,0],["2018-07-02",15405.39,15405.39,15405.39,15405.39,0],["2018-07-03",15405.39,15405.39,15405.39,15405.39,0],["2018-07-04",15405.39,15405.39,15405.39,15405.39,0],["2018-07-05",15405.39,15405.39,15405.39,15405.39,0],["2018-07-06",15405.39,15405.39,15405.39,15405.39,0],["2018-07-09",15405.39,15405.39,15405.39,15405.39,0],["2018-07-10",15405.39,15405.39,15405.39,15405.39,0],["2018-07-11",15405.39,15405.39,15405.39,15405.39,0],["2018-07-12",15405.39,15405.39,15405.39,15405.39,0],["2018-07-13",15405.39,15405.39,15405.39,15405.39,0],["2018-07-16",15405.39,15405.39,15405.39,15405.39,0],["2018-07-17",15405.39,15405.39,15405.39,15405.39,0],["2018-07-18",15405.39,15405.39,15405.39,15405.39,0],["2018-07-19",15405.39,15405.39,15405.39,15405.39,0],["2018-07-20",15405.39,15405.39,15405.39,15405.39,0],["2018-07-23",15405.39,15405.39,15405.39,15405.39,0],["2018-07-24",15405.39,15405.39,15405.39,15405.39,0],["2018-07-25",15405.39,15405.39,15405.39,15405.39,0],["2018-07-26",15405.39,15405.39,15405.39,15405.39,0],["2018-07-27",9243.23,9243.23,9243.23,9243.23,100],["2018-07-30",9243.23,9243.23,9243.23,9243.23,0],["2018-07-31",9243.23,9243.23,9243.23,9243.23,0],["2018-08-01",9243.23,9243.23,9243.23,9243.23,0],["2018-08-02",9243.23,9243.23,9243.23,9243.23,0],["2018-08-03",9243.23,9243.23,9243.23,9243.23,0],["2018-08-06",9243.23,9243.23,9243.23,9243.23,0],["2018-08-07",9243.23,9243.23,9243.23,9243.23,0],["2018-08-08",9243.23,9243.23,9243.23,9243.23,0],["2018-08-09",9243.23,9243.23,9243.23,9243.23,0],["2018-08-10",9243.23,9243.23,9243.23,9243.23,0],["2018-08-13",9243.23,9243.23,9243.23,9243.23,0],["2018-08-14",9243.23,9243.23,9243.23,9243.23,0],["2018-08-15",9243.23,9243.23,9243.23,9243.23,0],["2018-08-16",9243.23,9243.23,9243.23,9243.23,0],["2018-08-17",9243.23,9243.23,9243.23,9243.23,0],["2018-08-20",9243.23,9243.23,9243.23,9243.23,0],["2018-08-21",9243.23,9243.23,9243.23,9243.23,0],["2018-08-22",9243.23,9243.23,9243.23,9243.23,0],["2018-08-23",9243.23,9243.23,9243.23,9243.23,0],["2018-08-24",9243.23,9243.23,9243.23,9243.23,0],["2018-08-27",9243.23,9243.23,9243.23,9243.23,0],["2018-08-28",9243.23,9243.23,9243.23,9243.23,0],["2018-08-29",9243.23,9243.23,9243.23,9243.23,0],["2018-08-30",9243.23,9243.23,9243.23,9243.23,0],["2018-08-31",9243.23,9243.23,9243.23,9243.23,0],["2018-09-04",9243.23,9243.23,9243.23,9243.23,0],["2018-09-05",9243.23,9243.23,9243.23,9243.23,0],["2018-09-06",9243.23,9243.23,9243.23,9243.23,0],["2018-09-07",9243.23,9243.23,9243.23,9243.23,0],["2018-09-10",9243.23,9243.23,9243.23,9243.23,0],["2018-09-11",9243.23,9243.23,9243.23,9243.23,0],["2018-09-12",9243.23,9243.23,9243.23,9243.23,0],["2018-09-13",9243.23,9243.23,9243.23,9243.23,0],["2018-09-14",9243.23,9243.23,9243.23,9243.23,600],["2018-09-17",9243.23,9243.23,9243.23,9243.23,0],["2018-09-18",9243.23,9243.23,9243.23,9243.23,0],["2018-09-19",9243.23,9243.23,9243.23,9243.23,0],["2018-09-20",9243.23,9243.23,9243.23,9243.23,0],["2018-09-21",9243.23,9243.23,9243.23,9243.23,0],["2018-09-24",9243.23,9243.23,9243.23,9243.23,0],["2018-09-25",9243.23,9243.23,9243.23,9243.23,0],["2018-09-26",9243.23,9243.23,9243.23,9243.23,0],["2018-09-27",9243.23,9243.23,9243.23,9243.23,0],["2018-09-28",9243.23,9243.23,9243.23,9243.23,0],["2018-10-01",9243.23,9243.23,9243.23,9243.23,0],["2018-10-02",9243.23,9243.23,9243.23,9243.23,0],["2018-10-03",9243.23,9243.23,9243.23,9243.23,0],["2018-10-04",9243.23,9243.23,9243.23,9243.23,0],["2018-10-05",9243.23,9243.23,9243.23,9243.23,0],["2018-10-08",9243.23,9243.23,9243.23,9243.23,0],["2018-10-09",9243.23,9243.23,9243.23,9243.23,0],["2018-10-10",9243.23,9243.23,9243.23,9243.23,0],["2018-10-11",9243.23,9243.23,9243.23,9243.23,0],["2018-10-12",9243.23,9243.23,9243.23,9243.23,0],["2018-10-15",9243.23,9243.23,9243.23,9243.23,0],["2018-10-16",9243.23,9243.23,9243.23,9243.23,0],["2018-10-17",9243.23,9243.23,9243.23,9243.23,0],["2018-10-18",9243.23,9243.23,9243.23,9243.23,0],["2018-10-19",9243.23,9243.23,9243.23,9243.23,0],["2018-10-22",9243.23,9243.23,9243.23,9243.23,0],["2018-10-23",9243.23,9243.23,9243.23,9243.23,0],["2018-10-24",9243.23,9243.23,9243.23,9243.23,0],["2018-10-25",9243.23,9243.23,9243.23,9243.23,0],["2018-10-26",5545.94,5545.94,5545.94,5545.94,100],["2018-10-29",5545.94,5545.94,5545.94,5545.94,0],["2018-10-30",5545.94,5545.94,5545.94,5545.94,0],["2018-10-31",5545.94,5545.94,5545.94,5545.94,0],["2018-11-01",5545.94,5545.94,5545.94,5545.94,0],["2018-11-02",5545.94,5545.94,5545.94,5545.94,0],["2018-11-05",5545.94,5545.94,5545.94,5545.94,0],["2018-11-06",5545.94,5545.94,5545.94,5545.94,0],["2018-11-07",5545.94,5545.94,5545.94,5545.94,0],["2018-11-08",5545.94,5545.94,5545.94,5545.94,0],["2018-11-09",5545.94,5545.94,5545.94,5545.94,0],["2018-11-12",5545.94,5545.94,5545.94,5545.94,0],["2018-11-13",5545.94,5545.94,5545.94,5545.94,0],["2018-11-14",5545.94,5545.94,5545.94,5545.94,0],["2018-11-15",5545.94,5545.94,5545.94,5545.94,0],["2018-11-16",5545.94,5545.94,5545.94,5545.94,0],["2018-11-19",5545.94,5545.94,5545.94,5545.94,0],["2018-11-20",5545.94,5545.94,5545.94,5545.94,0],["2018-11-21",5545.94,5545.94,5545.94,5545.94,0],["2018-11-22",5545.94,5545.94,5545.94,5545.94,0],["2018-11-23",5545.94,5545.94,5545.94,5545.94,0],["2018-11-26",6328.06,6328.06,6328.06,6328.06,600],["2018-11-27",7252.38,7252.38,7252.38,7252.38,400],["2018-11-28",7252.38,7252.38,7252.38,7252.38,0],["2018-11-29",8318.91,8318.91,8318.91,8318.91,400],["2018-11-30",8318.91,8318.91,8318.91,8318.91,0],["2018-12-03",8318.91,8318.91,8318.91,8318.91,0],["2018-12-04",7181.28,7181.28,7181.28,7181.28,300],["2018-12-05",7181.28,7181.28,7181.28,7181.28,0],["2018-12-06",7181.28,7181.28,7181.28,7181.28,0],["2018-12-07",7252.38,7252.38,7252.38,7252.38,1300],["2018-12-10",7252.38,7252.38,7252.38,7252.38,0],["2018-12-11",7252.38,7252.38,7252.38,7252.38,0],["2018-12-12",7252.38,7252.38,7252.38,7252.38,0],["2018-12-13",7252.38,7252.38,7252.38,7252.38,0],["2018-12-14",7252.38,7252.38,7252.38,7252.38,0],["2018-12-17",7252.38,7252.38,7252.38,7252.38,0],["2018-12-18",7252.38,7252.38,7252.38,7252.38,0],["2018-12-19",8105.61,8105.61,8105.61,8105.61,100],["2018-12-20",9243.23,9243.23,9243.23,9243.23,100],["2018-12-21",10309.76,10309.76,10309.76,10309.76,1000100],["2018-12-24",11731.8,11731.8,11731.8,11731.8,100],["2018-12-25",13367.14,13367.14,13367.14,13367.14,100],["2018-12-26",13367.14,13367.14,13367.14,13367.14,2500000],["2018-12-27",13367.14,13367.14,13367.14,13367.14,0],["2018-12-28",13224.93,13224.93,13224.93,13224.93,100],["2019-01-02",13224.93,13224.93,13224.93,13224.93,0],["2019-01-03",13224.93,13224.93,13224.93,13224.93,0],["2019-01-04",13224.93,13224.93,13224.93,13224.93,0],["2019-01-07",13224.93,13224.93,13224.93,13224.93,0],["2019-01-08",13224.93,13224.93,13224.93,13224.93,0],["2019-01-09",13224.93,13224.93,13224.93,13224.93,0],["2019-01-10",13224.93,13224.93,13224.93,13224.93,0],["2019-01-11",13224.93,13224.93,13224.93,13224.93,0],["2019-01-14",13224.93,13224.93,13224.93,13224.93,0],["2019-01-15",13224.93,13224.93,13224.93,13224.93,0],["2019-01-16",13224.93,13224.93,13224.93,13224.93,0],["2019-01-17",13224.93,13224.93,13224.93,13224.93,0],["2019-01-18",13224.93,13224.93,13224.93,13224.93,0],["2019-01-21",13224.93,13224.93,13224.93,13224.93,0],["2019-01-22",13224.93,13224.93,13224.93,13224.93,0],["2019-01-23",13224.93,13224.93,13224.93,13224.93,0],["2019-01-24",13224.93,13224.93,13224.93,13224.93,0],["2019-01-25",13224.93,13224.93,13224.93,13224.93,0],["2019-01-28",13224.93,13224.93,13224.93,13224.93,0],["2019-01-29",13224.93,13224.93,13224.93,13224.93,0],["2019-01-30",13224.93,13224.93,13224.93,13224.93,0],["2019-01-31",13224.93,13224.93,13224.93,13224.93,0],["2019-02-01",13224.93,13224.93,13224.93,13224.93,0],["2019-02-11",13224.93,13224.93,13224.93,13224.93,0],["2019-02-12",13224.93,13224.93,13224.93,13224.93,0],["2019-02-13",13224.93,13224.93,13224.93,13224.93,0],["2019-02-14",13224.93,13224.93,13224.93,13224.93,0],["2019-02-15",13224.93,13224.93,13224.93,13224.93,0],["2019-02-18",13224.93,13224.93,13224.93,13224.93,0],["2019-02-19",13224.93,13224.93,13224.93,13224.93,0],["2019-02-20",13224.93,13224.93,13224.93,13224.93,0],["2019-02-21",13224.93,13224.93,13224.93,13224.93,500],["2019-02-22",13224.93,13224.93,13224.93,13224.93,0],["2019-02-25",15144.68,15144.68,15144.68,15144.68,200],["2019-02-26",15144.68,15144.68,15144.68,15144.68,0],["2019-02-27",15144.68,15144.68,15144.68,15144.68,0],["2019-02-28",15144.68,15144.68,15144.68,15144.68,0],["2019-03-01",15144.68,15144.68,15144.68,15144.68,0],["2019-03-04",12940.53,12940.53,12940.53,12940.53,27500],["2019-03-05",11020.78,11020.78,11020.78,11020.78,1300],["2019-03-06",9456.54,9456.54,9456.54,9456.54,100],["2019-03-07",8247.81,8247.81,8247.81,8247.81,100],["2019-03-08",7252.38,7252.38,7039.08,7039.08,2484500],["2019-03-11",8247.81,8247.81,6114.75,6114.75,6900],["2019-03-12",7039.08,7039.08,7039.08,7039.08,2535400],["2019-03-13",8034.5,8034.5,8034.5,8034.5,100],["2019-03-14",9172.13,9172.13,9172.13,9172.13,100],["2019-03-15",9172.13,9172.13,9172.13,9172.13,0],["2019-03-18",10523.07,10523.07,10523.07,10523.07,100],["2019-03-19",12087.31,12087.31,12087.31,12087.31,200],["2019-03-20",13864.85,13864.85,13864.85,13864.85,300],["2019-03-21",15926.8,15926.8,15926.8,15926.8,5100],["2019-03-22",15926.8,15926.8,15926.8,15926.8,0],["2019-03-25",15926.8,15926.8,15926.8,15926.8,0],["2019-03-26",15855.7,15855.7,15855.7,15855.7,500],["2019-03-27",17775.45,18202.06,13509.34,13509.34,500],["2019-03-28",14504.77,19410.79,14504.77,19410.79,6000],["2019-03-29",15855.7,15855.7,15855.7,15855.7,6000],["2019-04-01",15855.7,15855.7,15855.7,15855.7,0],["2019-04-02",15855.7,15855.7,15855.7,15855.7,0],["2019-04-03",15855.7,15855.7,15855.7,15855.7,0],["2019-04-04",15855.7,15855.7,15855.7,15855.7,6000],["2019-04-05",15855.7,15855.7,15855.7,15855.7,0],["2019-04-08",15855.7,15855.7,15855.7,15855.7,0],["2019-04-09",15855.7,15855.7,15855.7,15855.7,0],["2019-04-10",15855.7,15855.7,15855.7,15855.7,0],["2019-04-11",15855.7,15855.7,15855.7,15855.7,0],["2019-04-12",15855.7,15855.7,15855.7,15855.7,0],["2019-04-16",15855.7,15855.7,15855.7,15855.7,0],["2019-04-17",15855.7,15855.7,15855.7,15855.7,0],["2019-04-18",15855.7,15855.7,15855.7,15855.7,0],["2019-04-19",15855.7,15855.7,15855.7,15855.7,0],["2019-04-22",15855.7,15855.7,15855.7,15855.7,0],["2019-04-23",15855.7,15855.7,15855.7,15855.7,0],["2019-04-24",15855.7,15855.7,15855.7,15855.7,0],["2019-04-25",15855.7,15855.7,15855.7,15855.7,0],["2019-04-26",15855.7,15855.7,15855.7,15855.7,0],["2019-05-02",15855.7,15855.7,15855.7,15855.7,0],["2019-05-03",15855.7,15855.7,15855.7,15855.7,0],["2019-05-06",15855.7,15855.7,15855.7,15855.7,0],["2019-05-07",15855.7,15855.7,15855.7,15855.7,0],["2019-05-08",15855.7,15855.7,15855.7,15855.7,0],["2019-05-09",15855.7,15855.7,15855.7,15855.7,0],["2019-05-10",15855.7,15855.7,15855.7,15855.7,0],["2019-05-13",15855.7,15855.7,15855.7,15855.7,0],["2019-05-14",15855.7,15855.7,15855.7,15855.7,0],["2019-05-15",15855.7,15855.7,15855.7,15855.7,0],["2019-05-16",15855.7,15855.7,15855.7,15855.7,0],["2019-05-17",15855.7,15855.7,15855.7,15855.7,0],["2019-05-20",15855.7,15855.7,15855.7,15855.7,0],["2019-05-21",15855.7,15855.7,15855.7,15855.7,0],["2019-05-22",15855.7,15855.7,15855.7,15855.7,0],["2019-05-23",15855.7,15855.7,15855.7,15855.7,0],["2019-05-24",15855.7,15855.7,15855.7,15855.7,0],["2019-05-27",15855.7,15855.7,15855.7,15855.7,0],["2019-05-28",15855.7,15855.7,15855.7,15855.7,0],["2019-05-29",15855.7,15855.7,15855.7,15855.7,0],["2019-05-30",15855.7,15855.7,15855.7,15855.7,0],["2019-05-31",15855.7,15855.7,15855.7,15855.7,0],["2019-06-03",15855.7,15855.7,15855.7,15855.7,0],["2019-06-04",15855.7,15855.7,15855.7,15855.7,0],["2019-06-05",15855.7,15855.7,15855.7,15855.7,0],["2019-06-06",15855.7,15855.7,15855.7,15855.7,0],["2019-06-07",15855.7,15855.7,15855.7,15855.7,0],["2019-06-10",15855.7,15855.7,15855.7,15855.7,0],["2019-06-11",15855.7,15855.7,15855.7,15855.7,0],["2019-06-12",15855.7,15855.7,15855.7,15855.7,0],["2019-06-13",15855.7,15855.7,15855.7,15855.7,800],["2019-06-14",15855.7,15855.7,15855.7,15855.7,1265000],["2019-06-17",15855.7,15855.7,15855.7,15855.7,0],["2019-06-18",15855.7,15855.7,15855.7,15855.7,1050000],["2019-06-19",15855.7,15855.7,15855.7,15855.7,0],["2019-06-20",18130.96,18130.96,18130.96,18130.96,300],["2019-06-21",20619.52,20761.73,20619.52,20761.73,700],["2019-06-24",20690.62,20690.62,20690.62,20690.62,0],["2019-06-25",20690.62,20690.62,20690.62,20690.62,0],["2019-06-26",17633.25,17633.25,17633.25,17633.25,470100],["2019-06-27",20192.91,20192.91,19908.5,20121.81,5400],["2019-06-28",22041.56,22041.56,17135.53,22041.56,47000],["2019-07-01",18913.08,18913.08,18913.08,18913.08,0],["2019-07-02",18913.08,18913.08,18913.08,18913.08,0],["2019-07-03",21330.54,21330.54,21330.54,21330.54,10000],["2019-07-04",21330.54,21330.54,21330.54,21330.54,0],["2019-07-05",21330.54,21330.54,21330.54,21330.54,0],["2019-07-08",21330.54,21330.54,21330.54,21330.54,0],["2019-07-09",21330.54,21330.54,21330.54,21330.54,0],["2019-07-10",21330.54,21330.54,21330.54,21330.54,0],["2019-07-11",21330.54,21330.54,21330.54,21330.54,0],["2019-07-12",21330.54,21330.54,21330.54,21330.54,0],["2019-07-15",21330.54,21330.54,21330.54,21330.54,0],["2019-07-16",21330.54,21330.54,21330.54,21330.54,0],["2019-07-17",21330.54,21330.54,21330.54,21330.54,0],["2019-07-18",21330.54,21330.54,21330.54,21330.54,0],["2019-07-19",21330.54,21330.54,21330.54,21330.54,0],["2019-07-22",21330.54,21330.54,21330.54,21330.54,0],["2019-07-23",21330.54,21330.54,21330.54,21330.54,0],["2019-07-24",21330.54,21330.54,21330.54,21330.54,0],["2019-07-25",21330.54,21330.54,21330.54,21330.54,0],["2019-07-26",21330.54,21330.54,21330.54,21330.54,0],["2019-07-29",21330.54,21330.54,21330.54,21330.54,0],["2019-07-30",21330.54,21330.54,21330.54,21330.54,0],["2019-07-31",21330.54,21330.54,21330.54,21330.54,0],["2019-08-01",21330.54,21330.54,21330.54,21330.54,0],["2019-08-02",21330.54,21330.54,21330.54,21330.54,0],["2019-08-05",21330.54,21330.54,21330.54,21330.54,0],["2019-08-06",21330.54,21330.54,21330.54,21330.54,0],["2019-08-07",21330.54,21330.54,21330.54,21330.54,0],["2019-08-08",21330.54,21330.54,21330.54,21330.54,0],["2019-08-09",21330.54,21330.54,21330.54,21330.54,0],["2019-08-12",21330.54,21330.54,21330.54,21330.54,0],["2019-08-13",21330.54,21330.54,21330.54,21330.54,0],["2019-08-14",21330.54,21330.54,21330.54,21330.54,0],["2019-08-15",21330.54,21330.54,21330.54,21330.54,0],["2019-08-16",21330.54,21330.54,21330.54,21330.54,0],["2019-08-19",21330.54,21330.54,21330.54,21330.54,0],["2019-08-20",21330.54,21330.54,21330.54,21330.54,0],["2019-08-21",21330.54,21330.54,21330.54,21330.54,0],["2019-08-22",21330.54,21330.54,21330.54,21330.54,0],["2019-08-23",21330.54,21330.54,21330.54,21330.54,0],["2019-08-26",21330.54,21330.54,21330.54,21330.54,0],["2019-08-27",21330.54,21330.54,21330.54,21330.54,0],["2019-08-28",21330.54,21330.54,21330.54,21330.54,0],["2019-08-29",21330.54,21330.54,21330.54,21330.54,0],["2019-08-30",21330.54,21330.54,21330.54,21330.54,0],["2019-09-03",21330.54,21330.54,21330.54,21330.54,0],["2019-09-04",21330.54,21330.54,21330.54,21330.54,0],["2019-09-05",21330.54,21330.54,21330.54,21330.54,0],["2019-09-06",21330.54,21330.54,21330.54,21330.54,0],["2019-09-09",21330.54,21330.54,21330.54,21330.54,0],["2019-09-10",21330.54,21330.54,21330.54,21330.54,0],["2019-09-11",21330.54,21330.54,21330.54,21330.54,0],["2019-09-12",21330.54,21330.54,21330.54,21330.54,0],["2019-09-13",21330.54,21330.54,21330.54,21330.54,0],["2019-09-16",21330.54,21330.54,21330.54,21330.54,0],["2019-09-17",21330.54,21330.54,21330.54,21330.54,0],["2019-09-18",21330.54,21330.54,21330.54,21330.54,0],["2019-09-19",21330.54,21330.54,21330.54,21330.54,0],["2019-09-20",21330.54,21330.54,21330.54,21330.54,0],["2019-09-23",21330.54,21330.54,21330.54,21330.54,0],["2019-09-24",21330.54,21330.54,21330.54,21330.54,0],["2019-09-25",21330.54,21330.54,21330.54,21330.54,0],["2019-09-26",21330.54,21330.54,21330.54,21330.54,0],["2019-09-27",21330.54,21330.54,21330.54,21330.54,0],["2019-09-30",21330.54,21330.54,21330.54,21330.54,0],["2019-10-01",21330.54,21330.54,21330.54,21330.54,0],["2019-10-02",21330.54,21330.54,21330.54,21330.54,0],["2019-10-03",21330.54,21330.54,21330.54,21330.54,0],["2019-10-04",21330.54,21330.54,21330.54,21330.54,0],["2019-10-07",21330.54,21330.54,21330.54,21330.54,0],["2019-10-08",21330.54,21330.54,21330.54,21330.54,0],["2019-10-09",21330.54,21330.54,21330.54,21330.54,0],["2019-10-10",21330.54,21330.54,21330.54,21330.54,0],["2019-10-11",21330.54,21330.54,21330.54,21330.54,0],["2019-10-14",21330.54,21330.54,21330.54,21330.54,0],["2019-10-15",21330.54,21330.54,21330.54,21330.54,0],["2019-10-16",21330.54,21330.54,21330.54,21330.54,0],["2019-10-17",21330.54,21330.54,21330.54,21330.54,0],["2019-10-18",21330.54,21330.54,21330.54,21330.54,0],["2019-10-21",14761.62,14761.62,14761.62,14761.62,2400],["2019-10-22",14761.62,14761.62,14761.62,14761.62,0],["2019-10-23",14761.62,14761.62,14761.62,14761.62,0],["2019-10-24",14761.62,14761.62,14761.62,14761.62,0],["2019-10-25",14761.62,14761.62,14761.62,14761.62,2400],["2019-10-28",14761.62,14761.62,14761.62,14761.62,0],["2019-10-29",14761.62,14761.62,14761.62,14761.62,0],["2019-10-30",14761.62,14761.62,14761.62,14761.62,0],["2019-10-31",14761.62,14761.62,14761.62,14761.62,0],["2019-11-01",14761.62,14761.62,14761.62,14761.62,0],["2019-11-04",14761.62,14761.62,14761.62,14761.62,0],["2019-11-05",14761.62,14761.62,14761.62,14761.62,0],["2019-11-06",14761.62,14761.62,14761.62,14761.62,0],["2019-11-07",14761.62,14761.62,14761.62,14761.62,0],["2019-11-08",14761.62,14761.62,14761.62,14761.62,0],["2019-11-11",14761.62,14761.62,14761.62,14761.62,0],["2019-11-12",14761.62,14761.62,14761.62,14761.62,0],["2019-11-13",14761.62,14761.62,14761.62,14761.62,0],["2019-11-14",14761.62,14761.62,14761.62,14761.62,0],["2019-11-15",14761.62,14761.62,14761.62,14761.62,0],["2019-11-18",14761.62,14761.62,14761.62,14761.62,0],["2019-11-19",14761.62,14761.62,14761.62,14761.62,0],["2019-11-20",14761.62,14761.62,14761.62,14761.62,0],["2019-11-21",14761.62,14761.62,14761.62,14761.62,0],["2019-11-22",14761.62,14761.62,14761.62,14761.62,0],["2019-11-25",14761.62,14761.62,14761.62,14761.62,0],["2019-11-26",14761.62,14761.62,14761.62,14761.62,0],["2019-11-27",14761.62,14761.62,14761.62,14761.62,0],["2019-11-28",14761.62,14761.62,14761.62,14761.62,0],["2019-11-29",14761.62,14761.62,14761.62,14761.62,0],["2019-12-02",14761.62,14761.62,14761.62,14761.62,0],["2019-12-03",14761.62,14761.62,14761.62,14761.62,0],["2019-12-04",14761.62,14761.62,14761.62,14761.62,0],["2019-12-05",14761.62,14761.62,14761.62,14761.62,0],["2019-12-06",14761.62,14761.62,14761.62,14761.62,2300],["2019-12-09",16975.86,16975.86,16975.86,16975.86,100],["2019-12-10",16975.86,16975.86,16975.86,16975.86,0],["2019-12-11",16975.86,16975.86,16975.86,16975.86,0],["2019-12-12",16975.86,16975.86,16975.86,16975.86,0],["2019-12-13",16975.86,16975.86,16975.86,16975.86,0],["2019-12-16",16975.86,16975.86,16975.86,16975.86,0],["2019-12-17",16975.86,16975.86,16975.86,16975.86,0],["2019-12-18",16975.86,16975.86,16975.86,16975.86,0],["2019-12-19",16975.86,16975.86,16975.86,16975.86,0],["2019-12-20",16975.86,16975.86,16975.86,16975.86,0],["2019-12-23",16975.86,16975.86,16975.86,16975.86,0],["2019-12-24",16975.86,16975.86,16975.86,16975.86,0],["2019-12-25",16975.86,16975.86,16975.86,16975.86,0],["2019-12-26",16975.86,16975.86,16975.86,16975.86,0],["2019-12-27",19432.9,19432.9,19432.9,19432.9,100],["2019-12-30",21964.38,21964.38,21964.38,21964.38,100],["2019-12-31",23676.86,23676.86,23676.86,23676.86,100],["2020-01-02",23676.86,23676.86,23676.86,23676.86,0],["2020-01-03",23676.86,23676.86,23676.86,23676.86,0],["2020-01-06",23676.86,23676.86,23676.86,23676.86,0],["2020-01-07",23676.86,23676.86,23676.86,23676.86,0],["2020-01-08",23676.86,23676.86,23676.86,23676.86,0],["2020-01-09",23676.86,23676.86,23676.86,23676.86,0],["2020-01-10",23676.86,23676.86,23676.86,23676.86,0],["2020-01-13",23676.86,23676.86,23676.86,23676.86,0],["2020-01-14",23676.86,23676.86,23676.86,23676.86,0],["2020-01-15",23676.86,23676.86,23676.86,23676.86,36100],["2020-01-16",23676.86,23676.86,23676.86,23676.86,0],["2020-01-17",23676.86,23676.86,23676.86,23676.86,0],["2020-01-20",23676.86,23676.86,23676.86,23676.86,0],["2020-01-21",23676.86,23676.86,23676.86,23676.86,0],["2020-01-22",23676.86,23676.86,23676.86,23676.86,0],["2020-01-30",23676.86,23676.86,23676.86,23676.86,0],["2020-01-31",23676.86,23676.86,23676.86,23676.86,0],["2020-02-03",23676.86,23676.86,23676.86,23676.86,0],["2020-02-04",23676.86,23676.86,23676.86,23676.86,0],["2020-02-05",23676.86,23676.86,23676.86,23676.86,0],["2020-02-06",23676.86,23676.86,23676.86,23676.86,0],["2020-02-07",23676.86,23676.86,23676.86,23676.86,0],["2020-02-10",23676.86,23676.86,23676.86,23676.86,0],["2020-02-11",23676.86,23676.86,23676.86,23676.86,0],["2020-02-12",23676.86,23676.86,23676.86,23676.86,0],["2020-02-13",23676.86,23676.86,23676.86,23676.86,0],["2020-02-14",23676.86,23676.86,23676.86,23676.86,0],["2020-02-17",23676.86,23676.86,23676.86,23676.86,0],["2020-02-18",23676.86,23676.86,23676.86,23676.86,0],["2020-02-19",23676.86,23676.86,23676.86,23676.86,0],["2020-02-20",23676.86,23676.86,23676.86,23676.86,0],["2020-02-21",23676.86,23676.86,23676.86,23676.86,0],["2020-02-24",23676.86,23676.86,23676.86,23676.86,0],["2020-02-25",23676.86,23676.86,23676.86,23676.86,0],["2020-02-26",23676.86,23676.86,23676.86,23676.86,0],["2020-02-27",23676.86,23676.86,23676.86,23676.86,0],["2020-02-28",23676.86,23676.86,23676.86,23676.86,0],["2020-03-02",23676.86,23676.86,23676.86,23676.86,0],["2020-03-03",23676.86,23676.86,23676.86,23676.86,0],["2020-03-04",23676.86,23676.86,23676.86,23676.86,0],["2020-03-05",23676.86,23676.86,23676.86,23676.86,0],["2020-03-06",23676.86,23676.86,23676.86,23676.86,0],["2020-03-09",23676.86,23676.86,23676.86,23676.86,0],["2020-03-10",23676.86,23676.86,23676.86,23676.86,0],["2020-03-11",23676.86,23676.86,23676.86,23676.86,0],["2020-03-12",23676.86,23676.86,23676.86,23676.86,0],["2020-03-13",23676.86,23676.86,23676.86,23676.86,0],["2020-03-16",23676.86,23676.86,23676.86,23676.86,0],["2020-03-17",23676.86,23676.86,23676.86,23676.86,0],["2020-03-18",23676.86,23676.86,23676.86,23676.86,0],["2020-03-19",23676.86,23676.86,23676.86,23676.86,0],["2020-03-20",23676.86,23676.86,23676.86,23676.86,0],["2020-03-23",23676.86,23676.86,23676.86,23676.86,0],["2020-03-24",23676.86,23676.86,23676.86,23676.86,0],["2020-03-25",25165.97,25165.97,25165.97,25165.97,1900],["2020-03-26",25165.97,25165.97,25165.97,25165.97,0],["2020-03-27",25165.97,25165.97,25165.97,25165.97,0],["2020-03-30",25165.97,25165.97,25165.97,25165.97,0],["2020-03-31",25165.97,25165.97,25165.97,25165.97,0],["2020-04-01",25165.97,25165.97,25165.97,25165.97,0],["2020-04-03",25165.97,25165.97,25165.97,25165.97,0],["2020-04-06",25165.97,25165.97,25165.97,25165.97,0],["2020-04-07",25165.97,25165.97,25165.97,25165.97,0],["2020-04-08",25165.97,25165.97,25165.97,25165.97,0],["2020-04-09",25165.97,25165.97,25165.97,25165.97,0],["2020-04-10",25165.97,25165.97,25165.97,25165.97,0],["2020-04-13",25165.97,25165.97,25165.97,25165.97,0],["2020-04-14",25165.97,25165.97,25165.97,25165.97,0],["2020-04-15",25165.97,25165.97,25165.97,25165.97,0],["2020-04-16",25165.97,25165.97,25165.97,25165.97,0],["2020-04-17",25165.97,25165.97,25165.97,25165.97,0],["2020-04-20",25165.97,25165.97,25165.97,25165.97,0],["2020-04-21",26059.44,26059.44,26059.44,26059.44,100],["2020-04-22",26059.44,26059.44,26059.44,26059.44,0],["2020-04-23",26059.44,26059.44,26059.44,26059.44,0],["2020-04-24",26059.44,26059.44,26059.44,26059.44,0],["2020-04-27",26059.44,26059.44,26059.44,26059.44,0],["2020-04-28",26059.44,26059.44,26059.44,26059.44,0],["2020-04-29",26059.44,26059.44,26059.44,26059.44,500000],["2020-05-04",26059.44,26059.44,26059.44,26059.44,0],["2020-05-05",26059.44,26059.44,26059.44,26059.44,0],["2020-05-06",26059.44,26059.44,26059.44,26059.44,0],["2020-05-07",26059.44,26059.44,26059.44,26059.44,0],["2020-05-08",26059.44,26059.44,26059.44,26059.44,0],["2020-05-11",26059.44,26059.44,26059.44,26059.44,0],["2020-05-12",26059.44,26059.44,26059.44,26059.44,0],["2020-05-13",26059.44,26059.44,26059.44,26059.44,0],["2020-05-14",26059.44,26059.44,26059.44,26059.44,0],["2020-05-15",26059.44,26059.44,26059.44,26059.44,0],["2020-05-18",26059.44,26059.44,26059.44,26059.44,0],["2020-05-19",26059.44,26059.44,26059.44,26059.44,0],["2020-05-20",26059.44,26059.44,26059.44,26059.44,0],["2020-05-21",26059.44,26059.44,26059.44,26059.44,0],["2020-05-22",26059.44,26059.44,26059.44,26059.44,0],["2020-05-25",26059.44,26059.44,26059.44,26059.44,0],["2020-05-26",26059.44,26059.44,26059.44,26059.44,0],["2020-05-27",22187.75,22187.75,22187.75,22187.75,100],["2020-05-28",18911.71,18911.71,18911.71,18911.71,1000],["2020-05-29",16082.4,16082.4,16082.4,16082.4,100],["2020-06-01",13699.82,13699.82,13699.82,13699.82,300],["2020-06-02",11689.52,11689.52,11689.52,11689.52,100],["2020-06-03",10051.5,10051.5,10051.5,10051.5,100],["2020-06-04",11540.61,11540.61,8636.84,8636.84,10000],["2020-06-05",8934.66,8934.66,7892.29,7892.29,9200],["2020-06-08",9158.03,9158.03,9158.03,9158.03,100],["2020-06-09",10498.23,10498.23,10498.23,10498.23,100],["2020-06-10",12061.8,12061.8,12061.8,12061.8,100],["2020-06-11",13848.73,13848.73,13848.73,13848.73,100],["2020-06-12",15859.03,15859.03,15859.03,15859.03,100],["2020-06-15",18167.15,18167.15,17869.33,18167.15,5200],["2020-06-16",18167.15,20773.09,18167.15,18167.15,6100],["2020-06-17",20102.99,20102.99,20102.99,20102.99,0],["2020-06-18",20102.99,20102.99,20102.99,20102.99,0],["2020-06-19",20102.99,20102.99,20102.99,20102.99,0],["2020-06-22",23081.22,23081.22,23081.22,23081.22,200],["2020-06-23",23081.22,23081.22,23081.22,23081.22,0],["2020-06-24",23081.22,23081.22,23081.22,23081.22,0],["2020-06-25",23081.22,23081.22,23081.22,23081.22,0],["2020-06-26",23081.22,23081.22,23081.22,23081.22,0],["2020-06-29",19656.26,19656.26,19656.26,19656.26,100],["2020-06-30",22560.03,22560.03,16752.5,16752.5,7200],["2020-07-01",22411.12,22411.12,22411.12,22411.12,0],["2020-07-02",22411.12,22411.12,22411.12,22411.12,0],["2020-07-03",19060.62,19060.62,19060.62,19060.62,100],["2020-07-06",16231.31,16231.31,16231.31,16231.31,300],["2020-07-07",16231.31,16231.31,16231.31,16231.31,0],["2020-07-08",16231.31,16231.31,16231.31,16231.31,0],["2020-07-09",16231.31,16231.31,16231.31,16231.31,0],["2020-07-10",16231.31,16231.31,16231.31,16231.31,0],["2020-07-13",13848.73,13848.73,13848.73,13848.73,100],["2020-07-14",11912.89,11912.89,11912.89,11912.89,100],["2020-07-15",11912.89,11912.89,11912.89,11912.89,1100],["2020-07-16",11912.89,11912.89,11912.89,11912.89,0],["2020-07-17",11912.89,11912.89,11912.89,11912.89,0],["2020-07-20",13699.82,13699.82,13699.82,13699.82,100],["2020-07-21",13699.82,13699.82,13699.82,13699.82,0],["2020-07-22",13699.82,13699.82,13699.82,13699.82,0],["2020-07-23",15486.75,15486.75,11689.52,11689.52,2100],["2020-07-24",10200.41,10200.41,10200.41,10200.41,10000],["2020-07-27",10200.41,10200.41,10200.41,10200.41,0],["2020-07-28",10200.41,10200.41,10200.41,10200.41,5690000],["2020-07-29",8711.3,8711.3,8711.3,8711.3,100],["2020-07-30",8711.3,8711.3,8711.3,8711.3,0],["2020-07-31",8711.3,8711.3,8711.3,8711.3,0],["2020-08-03",8711.3,8711.3,8711.3,8711.3,0],["2020-08-04",8711.3,8711.3,8711.3,8711.3,0],["2020-08-05",8711.3,8711.3,8711.3,8711.3,0],["2020-08-06",8711.3,8711.3,8711.3,8711.3,0],["2020-08-07",8711.3,8711.3,8711.3,8711.3,0],["2020-08-10",8711.3,8711.3,8711.3,8711.3,0],["2020-08-11",8711.3,8711.3,8711.3,8711.3,0],["2020-08-12",8711.3,8711.3,8711.3,8711.3,0],["2020-08-13",9977.04,9977.04,9977.04,9977.04,200],["2020-08-14",9977.04,9977.04,9977.04,9977.04,0],["2020-08-17",9977.04,9977.04,9977.04,9977.04,0],["2020-08-18",9977.04,9977.04,9977.04,9977.04,0],["2020-08-19",9977.04,9977.04,9977.04,9977.04,0],["2020-08-20",9977.04,9977.04,9977.04,9977.04,0],["2020-08-21",9977.04,9977.04,9977.04,9977.04,0],["2020-08-24",9977.04,9977.04,9977.04,9977.04,907100],["2020-08-25",11425.32,11425.32,11425.32,11425.32,1355900],["2020-08-26",11425.32,11425.32,11425.32,11425.32,0],["2020-08-27",13114.98,13114.98,13114.98,13114.98,200],["2020-08-28",15046.02,15046.02,15046.02,15046.02,100],["2020-08-31",15046.02,15046.02,15046.02,15046.02,0],["2020-09-01",15046.02,15046.02,15046.02,15046.02,0],["2020-09-03",16896.6,17218.44,16896.6,17218.44,200],["2020-09-04",17057.52,17057.52,17057.52,17057.52,0],["2020-09-07",19551.78,19551.78,19551.78,19551.78,100],["2020-09-08",22448.34,22448.34,22448.34,22448.34,100],["2020-09-09",22448.34,22448.34,22448.34,22448.34,0],["2020-09-10",22367.88,22367.88,22367.88,22367.88,1000],["2020-09-11",22367.88,22367.88,22367.88,22367.88,0],["2020-09-14",22367.88,22367.88,22367.88,22367.88,0],["2020-09-15",22367.88,22367.88,22367.88,22367.88,0],["2020-09-16",22367.88,22367.88,22367.88,22367.88,0],["2020-09-17",22367.88,22367.88,22367.88,22367.88,0],["2020-09-18",22367.88,22367.88,22367.88,22367.88,0],["2020-09-21",24942.6,24942.6,24942.6,24942.6,100],["2020-09-22",24942.6,24942.6,24942.6,24942.6,0],["2020-09-23",24942.6,24942.6,24942.6,24942.6,0],["2020-09-24",24942.6,24942.6,24942.6,24942.6,0],["2020-09-25",24942.6,24942.6,24942.6,24942.6,0],["2020-09-28",24942.6,24942.6,24942.6,24942.6,0],["2020-09-29",24942.6,24942.6,24942.6,24942.6,0],["2020-09-30",24942.6,24942.6,24942.6,24942.6,0],["2020-10-01",24942.6,24942.6,24942.6,24942.6,0],["2020-10-02",24942.6,24942.6,24942.6,24942.6,0],["2020-10-05",24942.6,24942.6,24942.6,24942.6,0],["2020-10-06",24942.6,24942.6,24942.6,24942.6,0],["2020-10-07",24942.6,24942.6,24942.6,24942.6,0],["2020-10-08",24942.6,24942.6,24942.6,24942.6,0],["2020-10-09",24942.6,24942.6,24942.6,24942.6,0],["2020-10-12",24942.6,24942.6,24942.6,24942.6,0],["2020-10-13",24942.6,24942.6,24942.6,24942.6,0],["2020-10-14",24942.6,24942.6,24942.6,24942.6,0],["2020-10-15",24942.6,24942.6,24942.6,24942.6,0],["2020-10-16",24942.6,24942.6,24942.6,24942.6,0],["2020-10-19",24942.6,24942.6,24942.6,24942.6,0],["2020-10-20",24942.6,24942.6,24942.6,24942.6,0],["2020-10-21",24942.6,24942.6,24942.6,24942.6,0],["2020-10-22",24942.6,24942.6,24942.6,24942.6,0],["2020-10-23",24942.6,24942.6,24942.6,24942.6,0],["2020-10-26",24942.6,24942.6,24942.6,24942.6,0],["2020-10-27",24942.6,24942.6,24942.6,24942.6,0],["2020-10-28",24942.6,24942.6,24942.6,24942.6,0],["2020-10-29",24942.6,24942.6,24942.6,24942.6,0],["2020-10-30",24942.6,24942.6,24942.6,24942.6,0],["2020-11-02",24942.6,24942.6,24942.6,24942.6,0],["2020-11-03",24942.6,24942.6,24942.6,24942.6,0],["2020-11-04",24942.6,24942.6,24942.6,24942.6,0],["2020-11-05",24942.6,24942.6,24942.6,24942.6,0],["2020-11-06",24942.6,24942.6,24942.6,24942.6,0],["2020-11-09",24942.6,24942.6,24942.6,24942.6,0],["2020-11-10",24942.6,24942.6,24942.6,24942.6,0],["2020-11-11",24942.6,24942.6,24942.6,24942.6,0],["2020-11-12",24942.6,24942.6,24942.6,24942.6,0],["2020-11-13",24942.6,24942.6,24942.6,24942.6,0],["2020-11-16",21000.06,21000.06,21000.06,21000.06,100],["2020-11-17",21000.06,21000.06,21000.06,21000.06,0],["2020-11-18",21000.06,21000.06,21000.06,21000.06,0],["2020-11-19",21000.06,21000.06,21000.06,21000.06,0],["2020-11-20",21000.06,21000.06,21000.06,21000.06,0],["2020-11-23",21000.06,21000.06,21000.06,21000.06,0],["2020-11-24",23735.7,23735.7,23735.7,23735.7,100],["2020-11-25",23735.7,23735.7,23735.7,23735.7,0],["2020-11-26",26149.5,26149.5,26149.5,26149.5,100],["2020-11-27",26149.5,26149.5,26149.5,26149.5,0],["2020-11-30",26149.5,26149.5,26149.5,26149.5,0],["2020-12-01",26149.5,26149.5,26149.5,26149.5,0],["2020-12-02",26149.5,26149.5,26149.5,26149.5,0],["2020-12-03",26149.5,26149.5,26149.5,26149.5,0],["2020-12-04",26149.5,26149.5,26149.5,26149.5,0],["2020-12-07",26149.5,26149.5,26149.5,26149.5,0],["2020-12-08",26149.5,26149.5,26149.5,26149.5,0],["2020-12-09",26149.5,26149.5,26149.5,26149.5,0],["2020-12-10",26149.5,26149.5,26149.5,26149.5,0],["2020-12-11",26149.5,26149.5,26149.5,26149.5,0],["2020-12-14",26149.5,26149.5,26149.5,26149.5,0],["2020-12-15",26149.5,26149.5,26149.5,26149.5,0],["2020-12-16",26149.5,26149.5,26149.5,26149.5,0],["2020-12-17",26149.5,26149.5,26149.5,26149.5,0],["2020-12-18",26149.5,26149.5,26149.5,26149.5,0],["2020-12-21",26149.5,26149.5,26149.5,26149.5,0],["2020-12-22",26149.5,26149.5,26149.5,26149.5,0],["2020-12-23",26149.5,26149.5,26149.5,26149.5,0],["2020-12-24",26149.5,26149.5,26149.5,26149.5,0],["2020-12-25",26149.5,26149.5,26149.5,26149.5,0],["2020-12-28",26149.5,26149.5,26149.5,26149.5,0],["2020-12-29",22287.42,22287.42,22287.42,22287.42,1100],["2020-12-30",22287.42,22287.42,22287.42,22287.42,0],["2020-12-31",22287.42,22287.42,22287.42,22287.42,0],["2021-01-04",18988.56,18988.56,18988.56,18988.56,100],["2021-01-05",16252.92,16252.92,16252.92,16252.92,100],["2021-01-06",14080.5,14080.5,14080.5,14080.5,100],["2021-01-07",12229.92,12229.92,11988.54,11988.54,1000],["2021-01-08",12069.0,12069.0,12069.0,12069.0,0],["2021-01-11",12069.0,12069.0,12069.0,12069.0,0],["2021-01-12",12069.0,12069.0,12069.0,12069.0,0],["2021-01-13",13839.12,13839.12,13839.12,13839.12,100],["2021-01-14",13839.12,13839.12,13839.12,13839.12,0],["2021-01-15",13839.12,13839.12,13839.12,13839.12,0],["2021-01-18",13839.12,13839.12,13839.12,13839.12,0],["2021-01-19",13839.12,13839.12,13839.12,13839.12,0],["2021-01-20",13839.12,13839.12,13839.12,13839.12,0],["2021-01-21",13839.12,13839.12,13839.12,13839.12,0],["2021-01-22",13839.12,13839.12,13839.12,13839.12,0],["2021-01-25",13839.12,13839.12,13839.12,13839.12,0],["2021-01-26",13839.12,13839.12,13839.12,13839.12,0],["2021-01-27",12069.0,12069.0,12069.0,12069.0,1300],["2021-01-28",12069.0,12069.0,12069.0,12069.0,0],["2021-01-29",12069.0,12069.0,12069.0,12069.0,0],["2021-02-01",12069.0,12069.0,12069.0,12069.0,0],["2021-02-02",12069.0,12069.0,12069.0,12069.0,0],["2021-02-03",13839.12,13839.12,13839.12,13839.12,100],["2021-02-04",13839.12,13839.12,13839.12,13839.12,0],["2021-02-05",13839.12,13839.12,13839.12,13839.12,0],["2021-02-08",13839.12,13839.12,13839.12,13839.12,0],["2021-02-09",13839.12,13839.12,13839.12,13839.12,0],["2021-02-17",13839.12,13839.12,13839.12,13839.12,0],["2021-02-18",15850.62,15850.62,15850.62,15850.62,300],["2021-02-19",15850.62,15850.62,15850.62,15850.62,0],["2021-02-22",15850.62,15850.62,15850.62,15850.62,0],["2021-02-23",15850.62,15850.62,15850.62,15850.62,0],["2021-02-24",15850.62,15850.62,15850.62,15850.62,0],["2021-02-25",15770.16,15770.16,15770.16,15770.16,100],["2021-02-26",15770.16,15770.16,15770.16,15770.16,500],["2021-03-01",15770.16,15770.16,15770.16,15770.16,0],["2021-03-02",15770.16,15770.16,15770.16,15770.16,1000],["2021-03-03",16092.0,16092.0,16092.0,16092.0,200],["2021-03-04",16092.0,16092.0,16092.0,16092.0,0],["2021-03-05",13678.2,13678.2,13678.2,13678.2,400],["2021-03-08",13678.2,13678.2,13678.2,13678.2,0],["2021-03-09",13678.2,13678.2,13678.2,13678.2,0],["2021-03-10",12069.0,12069.0,12069.0,12069.0,100],["2021-03-11",12069.0,12069.0,12069.0,12069.0,0],["2021-03-12",12069.0,12069.0,12069.0,12069.0,0],["2021-03-15",12069.0,12069.0,12069.0,12069.0,0],["2021-03-16",12229.92,12229.92,12229.92,12229.92,100],["2021-03-17",12229.92,12229.92,12229.92,12229.92,0],["2021-03-18",12229.92,12229.92,12229.92,12229.92,0],["2021-03-19",12229.92,12229.92,12229.92,12229.92,0],["2021-03-22",14000.04,14000.04,14000.04,14000.04,200],["2021-03-23",14000.04,14000.04,14000.04,14000.04,0],["2021-03-24",14000.04,14000.04,14000.04,14000.04,0],["2021-03-25",12310.38,12310.38,12310.38,12310.38,200],["2021-03-26",12310.38,12310.38,12310.38,12310.38,0],["2021-03-29",12310.38,12310.38,12310.38,12310.38,0],["2021-03-30",14080.5,14080.5,14080.5,14080.5,100],["2021-03-31",16172.46,16172.46,16172.46,16172.46,200],["2021-04-01",18586.26,18586.26,18586.26,18586.26,800],["2021-04-02",21241.44,21241.44,21241.44,21241.44,100],["2021-04-05",22448.34,22448.34,22448.34,22448.34,100],["2021-04-06",20115.0,20115.0,19310.4,19310.4,4800],["2021-04-07",19471.32,19471.32,19471.32,19471.32,0],["2021-04-08",19471.32,19471.32,19471.32,19471.32,0],["2021-04-09",19471.32,19471.32,19471.32,19471.32,0],["2021-04-12",16574.76,16574.76,16574.76,16574.76,100],["2021-04-13",16574.76,16574.76,16574.76,16574.76,0],["2021-04-14",16574.76,16574.76,16574.76,16574.76,0],["2021-04-15",16574.76,16574.76,16574.76,16574.76,0],["2021-04-16",16574.76,16574.76,16574.76,16574.76,0],["2021-04-19",16574.76,16574.76,16574.76,16574.76,0],["2021-04-20",16574.76,16574.76,16574.76,16574.76,0],["2021-04-22",16574.76,16574.76,16574.76,16574.76,0],["2021-04-23",16574.76,16574.76,16574.76,16574.76,0],["2021-04-26",16574.76,16574.76,16574.76,16574.76,0],["2021-04-27",16574.76,16574.76,16574.76,16574.76,43300],["2021-04-28",16574.76,16574.76,16574.76,16574.76,0],["2021-04-29",16574.76,16574.76,16574.76,16574.76,0],["2021-05-04",16574.76,16574.76,16574.76,16574.76,0],["2021-05-05",16574.76,16574.76,16574.76,16574.76,0],["2021-05-06",16574.76,16574.76,16574.76,16574.76,0],["2021-05-07",16574.76,16574.76,16574.76,16574.76,0],["2021-05-10",16574.76,16574.76,16574.76,16574.76,0],["2021-05-11",16574.76,16574.76,16574.76,16574.76,0],["2021-05-12",18908.1,18908.1,18908.1,18908.1,600],["2021-05-13",18908.1,18908.1,18908.1,18908.1,0],["2021-05-14",18908.1,18908.1,18908.1,18908.1,0],["2021-05-17",21724.2,21724.2,21724.2,21724.2,600],["2021-05-18",20919.6,20919.6,20919.6,20919.6,1000],["2021-05-19",20919.6,20919.6,20919.6,20919.6,0],["2021-05-20",20919.6,20919.6,20919.6,20919.6,0],["2021-05-21",20919.6,20919.6,20919.6,20919.6,0],["2021-05-24",20919.6,20919.6,20919.6,20919.6,0],["2021-05-25",20919.6,20919.6,20919.6,20919.6,0],["2021-05-26",20919.6,20919.6,20919.6,20919.6,0],["2021-05-27",20919.6,20919.6,20919.6,20919.6,0],["2021-05-28",20919.6,20919.6,20919.6,20919.6,0],["2021-05-31",20919.6,20919.6,20919.6,20919.6,0],["2021-06-01",20919.6,20919.6,20919.6,20919.6,0],["2021-06-02",20919.6,20919.6,20919.6,20919.6,0],["2021-06-03",20919.6,20919.6,20919.6,20919.6,0],["2021-06-04",20919.6,20919.6,20919.6,20919.6,0],["2021-06-07",20919.6,20919.6,20919.6,20919.6,0],["2021-06-08",20919.6,20919.6,20919.6,20919.6,0],["2021-06-09",20919.6,20919.6,20919.6,20919.6,0],["2021-06-10",20919.6,20919.6,20919.6,20919.6,0],["2021-06-11",20115.0,24057.54,20115.0,24057.54,300],["2021-06-14",20919.6,26149.5,19390.86,19390.86,1000],["2021-06-15",21885.12,21885.12,21885.12,21885.12,0],["2021-06-16",21885.12,25103.52,18666.72,18666.72,3100],["2021-06-17",22448.34,22448.34,22448.34,22448.34,0],["2021-06-18",21724.2,21724.2,21724.2,21724.2,200],["2021-06-21",21724.2,21724.2,21724.2,21724.2,0],["2021-06-22",24138.0,24942.6,22448.34,22448.34,300],["2021-06-23",20275.92,20275.92,20275.92,20275.92,300],["2021-06-24",21563.28,21563.28,19310.4,19310.4,200],["2021-06-25",21724.2,23494.32,17459.82,22528.8,6300],["2021-06-28",23172.48,23172.48,23172.48,23172.48,0],["2021-06-29",23172.48,23172.48,23172.48,23172.48,0],["2021-06-30",23172.48,23172.48,23172.48,23172.48,0],["2021-07-01",23172.48,23172.48,23172.48,23172.48,0],["2021-07-02",23172.48,23172.48,23172.48,23172.48,0],["2021-07-05",23172.48,23172.48,23172.48,23172.48,0],["2021-07-06",23172.48,23172.48,23172.48,23172.48,0],["2021-07-07",23172.48,23172.48,23172.48,23172.48,0],["2021-07-08",23172.48,23172.48,23172.48,23172.48,0],["2021-07-09",23172.48,23172.48,23172.48,23172.48,0],["2021-07-12",23172.48,23172.48,23172.48,23172.48,0],["2021-07-13",23172.48,23172.48,23172.48,23172.48,0],["2021-07-14",23172.48,23172.48,23172.48,23172.48,0],["2021-07-15",23172.48,23172.48,23172.48,23172.48,0],["2021-07-16",19712.7,19712.7,19712.7,19712.7,100],["2021-07-19",19712.7,19712.7,19712.7,19712.7,0],["2021-07-20",21724.2,21724.2,21724.2,21724.2,100],["2021-07-21",21724.2,21724.2,21724.2,21724.2,0],["2021-07-22",21724.2,21724.2,21724.2,21724.2,0],["2021-07-23",21724.2,21724.2,21724.2,21724.2,0],["2021-07-26",21724.2,21724.2,21724.2,21724.2,0],["2021-07-27",21724.2,21724.2,21724.2,21724.2,0],["2021-07-28",21724.2,21724.2,21724.2,21724.2,0],["2021-07-29",21724.2,21724.2,21724.2,21724.2,0],["2021-07-30",21724.2,21724.2,21724.2,21724.2,0],["2021-08-02",21724.2,21724.2,21724.2,21724.2,0],["2021-08-03",18505.8,18505.8,18505.8,18505.8,300],["2021-08-04",16092.0,16092.0,15850.62,15850.62,900],["2021-08-05",13678.2,13678.2,13517.28,13517.28,1700],["2021-08-06",13839.12,14482.8,13839.12,13839.12,600],["2021-08-09",14000.04,14080.5,14000.04,14080.5,800],["2021-08-10",14160.96,14160.96,14160.96,14160.96,300],["2021-08-11",14402.34,14402.34,14402.34,14402.34,200],["2021-08-12",14402.34,14402.34,14402.34,14402.34,0],["2021-08-13",14402.34,14402.34,14402.34,14402.34,0],["2021-08-16",14643.72,14643.72,14643.72,14643.72,100],["2021-08-17",14643.72,14643.72,14643.72,14643.72,0],["2021-08-18",14643.72,14643.72,14643.72,14643.72,0],["2021-08-19",14643.72,14643.72,14643.72,14643.72,0],["2021-08-20",14643.72,14643.72,14643.72,14643.72,0],["2021-08-23",14643.72,14643.72,14643.72,14643.72,0],["2021-08-24",14643.72,14643.72,14643.72,14643.72,0],["2021-08-25",14643.72,14643.72,14643.72,14643.72,0],["2021-08-26",16784.62,16784.62,16784.62,16784.62,200],["2021-08-27",16784.62,16784.62,16784.62,16784.62,1000],["2021-08-30",16784.62,16784.62,16784.62,16784.62,0],["2021-08-31",16784.62,16784.62,16784.62,16784.62,0],["2021-09-01",16784.62,16784.62,16784.62,16784.62,0],["2021-09-06",16784.62,16784.62,16784.62,16784.62,0],["2021-09-07",16784.62,16784.62,16784.62,16784.62,0],["2021-09-08",16784.62,16784.62,16784.62,16784.62,0],["2021-09-09",16784.62,16784.62,16784.62,16784.62,0],["2021-09-10",16784.62,16784.62,16784.62,16784.62,0],["2021-09-13",16784.62,16784.62,16784.62,16784.62,0],["2021-09-14",14301.18,14301.18,14301.18,14301.18,200],["2021-09-15",14301.18,14301.18,14301.18,14301.18,0],["2021-09-16",16442.07,16442.07,16442.07,16442.07,300],["2021-09-17",16442.07,16442.07,16442.07,16442.07,0],["2021-09-20",16442.07,16442.07,16442.07,16442.07,0],["2021-09-21",15585.72,15671.35,15585.72,15671.35,300],["2021-09-22",15585.72,15585.72,15585.72,15585.72,0],["2021-09-23",15585.72,15585.72,15585.72,15585.72,0],["2021-09-24",15842.62,15842.62,15500.08,15500.08,500],["2021-09-27",15671.35,15671.35,15671.35,15671.35,0],["2021-09-28",15671.35,15671.35,15671.35,15671.35,0],["2021-09-29",15671.35,15671.35,15671.35,15671.35,0],["2021-09-30",15671.35,15671.35,15671.35,15671.35,0],["2021-10-01",15671.35,15671.35,15671.35,15671.35,0],["2021-10-04",15671.35,15671.35,15671.35,15671.35,0],["2021-10-05",15671.35,15671.35,15671.35,15671.35,0],["2021-10-06",15671.35,15671.35,15671.35,15671.35,0],["2021-10-07",15671.35,15671.35,15671.35,15671.35,0],["2021-10-08",15671.35,15671.35,15671.35,15671.35,0],["2021-10-11",15500.08,15671.35,15500.08,15671.35,400],["2021-10-12",17897.88,17983.52,17897.88,17983.52,3200],["2021-10-13",17983.52,17983.52,17983.52,17983.52,0],["2021-10-14",17983.52,17983.52,17983.52,17983.52,0],["2021-10-15",17983.52,17983.52,17983.52,17983.52,1300000],["2021-10-18",15500.08,15500.08,15500.08,15500.08,100],["2021-10-19",15500.08,15500.08,15500.08,15500.08,0],["2021-10-20",15500.08,15500.08,15500.08,15500.08,1160000],["2021-10-21",15500.08,15500.08,15500.08,15500.08,0],["2021-10-22",15500.08,15500.08,15500.08,15500.08,0],["2021-10-25",15500.08,15500.08,15500.08,15500.08,0],["2021-10-26",15500.08,15500.08,15500.08,15500.08,0],["2021-10-27",15500.08,15500.08,15500.08,15500.08,0],["2021-10-28",15500.08,15500.08,15500.08,15500.08,0],["2021-10-29",15500.08,15500.08,15500.08,15500.08,0],["2021-11-01",15500.08,15500.08,15500.08,15500.08,0],["2021-11-02",15500.08,15500.08,15500.08,15500.08,0],["2021-11-03",15500.08,15500.08,15500.08,15500.08,0],["2021-11-04",15414.45,15414.45,15414.45,15414.45,700],["2021-11-05",15414.45,15414.45,15414.45,15414.45,0],["2021-11-08",13444.82,17640.98,13444.82,17640.98,1501900],["2021-11-09",17384.07,17384.07,17384.07,17384.07,0],["2021-11-10",14900.63,14900.63,14900.63,14900.63,100],["2021-11-11",13444.82,13444.82,13444.82,13444.82,100],["2021-11-12",15414.45,15414.45,15414.45,15414.45,200],["2021-11-15",13787.36,13787.36,13787.36,13787.36,100],["2021-11-16",15842.62,15842.62,15842.62,15842.62,500],["2021-11-17",18154.79,18154.79,13701.73,13787.36,15300],["2021-11-18",16099.53,16099.53,16099.53,16099.53,200],["2021-11-19",16099.53,16099.53,16099.53,16099.53,0],["2021-11-22",16013.9,18411.7,13701.73,13701.73,11000],["2021-11-23",16099.53,16099.53,13873.0,13873.0,33000],["2021-11-24",16099.53,16099.53,16099.53,16099.53,3500600],["2021-11-25",18411.7,18497.33,18240.43,18411.7,12100],["2021-11-26",18497.33,21237.68,18497.33,18497.33,16800],["2021-11-29",23121.67,24063.66,23121.67,24063.66,17000],["2021-11-30",26975.28,26975.28,23978.03,23978.03,20300],["2021-12-01",25690.74,26804.01,25690.74,26804.01,20000],["2021-12-02",26118.92,26632.74,26118.92,26632.74,5000],["2021-12-03",26547.1,26632.74,22693.49,22693.49,4100],["2021-12-06",24577.48,26547.1,20980.77,20980.77,12100],["2021-12-07",26547.1,27831.64,21665.86,21665.86,9700],["2021-12-08",27317.82,27403.46,27317.82,27403.46,5000],["2021-12-09",27403.46,27403.46,27403.46,27403.46,5000],["2021-12-10",27232.19,27489.09,23292.94,23292.94,5500],["2021-12-13",27403.46,27403.46,22950.4,22950.4,5400],["2021-12-14",27831.64,27831.64,23036.03,23036.03,3200],["2021-12-15",27831.64,27831.64,23464.21,23464.21,5500],["2021-12-16",25862.01,26547.1,22008.4,22008.4,4500],["2021-12-17",24920.02,27403.46,21237.68,21237.68,7100],["2021-12-20",26804.01,26804.01,20638.23,20638.23,14100],["2021-12-21",26547.1,28259.82,26547.1,28259.82,7000],["2021-12-22",27403.46,28259.82,23978.03,23978.03,6200],["2021-12-23",28088.54,28088.54,28088.54,28088.54,0],["2021-12-24",28088.54,28088.54,28088.54,28088.54,0],["2021-12-27",23892.39,23892.39,23892.39,23892.39,500],["2021-12-28",20552.59,20552.59,20381.32,20381.32,2300],["2021-12-29",20466.96,20466.96,20466.96,20466.96,0],["2021-12-30",18240.43,18326.06,18240.43,18240.43,800],["2021-12-31",18240.43,18240.43,18240.43,18240.43,200],["2022-01-04",17212.8,17555.34,17212.8,17555.34,1000],["2022-01-05",14986.27,17983.52,14986.27,17983.52,400],["2022-01-06",16527.71,16527.71,16527.71,16527.71,0],["2022-01-07",18154.79,18154.79,18154.79,18154.79,100],["2022-01-10",18154.79,18154.79,18154.79,18154.79,100],["2022-01-11",18154.79,18154.79,18154.79,18154.79,0],["2022-01-12",17983.52,17983.52,17983.52,17983.52,200],["2022-01-13",15414.45,16099.53,15414.45,15928.26,900],["2022-01-14",17640.98,17640.98,17640.98,17640.98,100],["2022-01-17",17640.98,17640.98,17640.98,17640.98,300],["2022-01-18",17640.98,17640.98,17640.98,17640.98,0],["2022-01-19",17640.98,17640.98,17640.98,17640.98,0],["2022-01-20",15500.08,15500.08,15500.08,15500.08,100],["2022-01-21",15500.08,15500.08,15500.08,15500.08,0],["2022-01-24",15500.08,15500.08,15500.08,15500.08,0],["2022-01-25",15500.08,15500.08,15500.08,15500.08,0],["2022-01-26",15500.08,15500.08,15500.08,15500.08,0],["2022-01-27",15500.08,15500.08,15500.08,15500.08,0],["2022-01-28",15500.08,15500.08,15500.08,15500.08,0],["2022-02-07",15500.08,15500.08,15500.08,15500.08,0],["2022-02-08",17469.7,17469.7,17127.16,17127.16,1000],["2022-02-09",17384.07,17384.07,17384.07,17384.07,100],["2022-02-10",17384.07,17384.07,17384.07,17384.07,0],["2022-02-11",17384.07,17384.07,17384.07,17384.07,0],["2022-02-14",19610.6,19696.24,19610.6,19696.24,300],["2022-02-15",19696.24,19696.24,19696.24,19696.24,300],["2022-02-16",20038.78,20124.41,19696.24,19696.24,1900],["2022-02-17",20038.78,20038.78,20038.78,20038.78,0],["2022-02-18",20038.78,20038.78,20038.78,20038.78,0],["2022-02-21",20038.78,20038.78,19696.24,19696.24,2900],["2022-02-22",20124.41,20124.41,20124.41,20124.41,200],["2022-02-23",20124.41,20124.41,20124.41,20124.41,0],["2022-02-24",20124.41,20124.41,20124.41,20124.41,0],["2022-02-25",20124.41,20124.41,20124.41,20124.41,0],["2022-02-28",20124.41,20124.41,20124.41,20124.41,200],["2022-03-01",20124.41,20124.41,20124.41,20124.41,0],["2022-03-02",19696.24,19696.24,19696.24,19696.24,100],["2022-03-03",19696.24,19696.24,19696.24,19696.24,300],["2022-03-04",16955.89,16955.89,16955.89,16955.89,100],["2022-03-07",16955.89,16955.89,16955.89,16955.89,0],["2022-03-08",16955.89,16955.89,16955.89,16955.89,0],["2022-03-09",17127.16,17127.16,17127.16,17127.16,300],["2022-03-10",17127.16,17127.16,17127.16,17127.16,0],["2022-03-11",17127.16,17127.16,17127.16,17127.16,0],["2022-03-14",17127.16,17127.16,17127.16,17127.16,0],["2022-03-15",17127.16,17127.16,17127.16,17127.16,0],["2022-03-16",17127.16,17127.16,17127.16,17127.16,0],["2022-03-17",17127.16,17127.16,17127.16,17127.16,0],["2022-03-18",17127.16,17127.16,17127.16,17127.16,0],["2022-03-21",17127.16,17127.16,17127.16,17127.16,0],["2022-03-22",17127.16,17127.16,17127.16,17127.16,0],["2022-03-23",15071.9,15071.9,15071.9,15071.9,100],["2022-03-24",17298.43,17298.43,17298.43,17298.43,1400],["2022-03-25",17298.43,17298.43,17298.43,17298.43,0],["2022-03-28",17298.43,17298.43,17298.43,17298.43,0],["2022-03-29",17298.43,17298.43,17298.43,17298.43,0],["2022-03-30",17298.43,17298.43,17298.43,17298.43,0],["2022-03-31",17298.43,17298.43,17298.43,17298.43,0],["2022-04-01",17298.43,17298.43,17298.43,17298.43,0],["2022-04-04",17298.43,17298.43,17298.43,17298.43,0],["2022-04-05",18411.7,18411.7,18411.7,18411.7,300],["2022-04-06",18411.7,18411.7,18411.7,18411.7,0],["2022-04-07",17983.52,17983.52,17983.52,17983.52,7100],["2022-04-08",17983.52,17983.52,17983.52,17983.52,0],["2022-04-12",17983.52,17983.52,17983.52,17983.52,0],["2022-04-13",17983.52,17983.52,17983.52,17983.52,0],["2022-04-14",17983.52,17983.52,17983.52,17983.52,0],["2022-04-15",17983.52,17983.52,17983.52,17983.52,0],["2022-04-18",17983.52,17983.52,17983.52,17983.52,0],["2022-04-19",17983.52,17983.52,17983.52,17983.52,0],["2022-04-20",17983.52,17983.52,17983.52,17983.52,0],["2022-04-21",17983.52,17983.52,17983.52,17983.52,0],["2022-04-22",17983.52,17983.52,17983.52,17983.52,0],["2022-04-25",18069.15,18069.15,18069.15,18069.15,100],["2022-04-26",18069.15,18069.15,18069.15,18069.15,0],["2022-04-27",18069.15,18069.15,18069.15,18069.15,0],["2022-04-28",18069.15,18069.15,18069.15,18069.15,0],["2022-04-29",18069.15,18069.15,18069.15,18069.15,0],["2022-05-04",18069.15,18069.15,18069.15,18069.15,0],["2022-05-05",18069.15,18069.15,18069.15,18069.15,0],["2022-05-06",18069.15,18069.15,18069.15,18069.15,0],["2022-05-09",18069.15,18069.15,18069.15,18069.15,0],["2022-05-10",18069.15,18069.15,18069.15,18069.15,0],["2022-05-11",18069.15,18069.15,18069.15,18069.15,0],["2022-05-12",18069.15,18069.15,18069.15,18069.15,0],["2022-05-13",18069.15,18069.15,18069.15,18069.15,0],["2022-05-16",18069.15,18069.15,18069.15,18069.15,0],["2022-05-17",18069.15,18069.15,18069.15,18069.15,0],["2022-05-18",18069.15,18069.15,18069.15,18069.15,0],["2022-05-19",18069.15,18069.15,18069.15,18069.15,0],["2022-05-20",18069.15,18069.15,18069.15,18069.15,0],["2022-05-23",18069.15,18069.15,18069.15,18069.15,0],["2022-05-24",18069.15,18069.15,18069.15,18069.15,0],["2022-05-25",18069.15,18069.15,18069.15,18069.15,0],["2022-05-26",18069.15,18069.15,18069.15,18069.15,0],["2022-05-27",18069.15,18069.15,18069.15,18069.15,0],["2022-05-30",18069.15,18069.15,18069.15,18069.15,0],["2022-05-31",18069.15,18069.15,18069.15,18069.15,0],["2022-06-01",18069.15,18069.15,18069.15,18069.15,0],["2022-06-02",18069.15,18069.15,18069.15,18069.15,0],["2022-06-03",18069.15,18069.15,18069.15,18069.15,0],["2022-06-06",18069.15,18069.15,18069.15,18069.15,0],["2022-06-07",18069.15,18069.15,18069.15,18069.15,0],["2022-06-08",18069.15,18069.15,18069.15,18069.15,0],["2022-06-09",18069.15,18069.15,18069.15,18069.15,0],["2022-06-10",18069.15,18069.15,18069.15,18069.15,0],["2022-06-13",18069.15,18069.15,18069.15,18069.15,0],["2022-06-14",18069.15,18069.15,18069.15,18069.15,0],["2022-06-15",18069.15,18069.15,18069.15,18069.15,0],["2022-06-16",18069.15,18069.15,18069.15,18069.15,0],["2022-06-17",18069.15,18069.15,18069.15,18069.15,0],["2022-06-20",18069.15,18069.15,18069.15,18069.15,0],["2022-06-21",18069.15,18069.15,18069.15,18069.15,100],["2022-06-22",17983.52,20124.41,17983.52,20124.41,2400],["2022-06-23",20038.78,21837.13,20038.78,21751.49,1203200],["2022-06-24",21580.22,24491.84,21580.22,24491.84,7100],["2022-06-27",24320.57,24320.57,21408.95,24320.57,1600],["2022-06-28",25690.74,27660.37,20723.86,27403.46,7200],["2022-06-29",30657.62,30657.62,26547.1,26547.1,500],["2022-06-30",27403.46,27746.0,27403.46,27746.0,900],["2022-07-01",27574.73,27574.73,27574.73,27574.73,0],["2022-07-04",27574.73,27574.73,27574.73,27574.73,0],["2022-07-05",25690.74,25690.74,25690.74,25690.74,1500],["2022-07-06",25690.74,25690.74,25690.74,25690.74,0],["2022-07-07",25690.74,25690.74,25690.74,25690.74,0],["2022-07-08",25690.74,25690.74,25690.74,25690.74,0],["2022-07-11",25690.74,25690.74,25690.74,25690.74,0],["2022-07-12",25690.74,25690.74,25690.74,25690.74,0],["2022-07-13",25690.74,25690.74,25690.74,25690.74,0],["2022-07-14",25690.74,25690.74,25690.74,25690.74,0],["2022-07-15",25690.74,25690.74,25690.74,25690.74,0],["2022-07-18",21837.13,21837.13,21837.13,21837.13,100],["2022-07-19",21837.13,21837.13,21837.13,21837.13,0],["2022-07-20",21837.13,21837.13,21837.13,21837.13,0],["2022-07-21",20466.96,20466.96,20466.96,20466.96,200],["2022-07-22",20466.96,20466.96,20466.96,20466.96,0],["2022-07-25",20466.96,20466.96,20466.96,20466.96,0],["2022-07-26",20466.96,20466.96,20466.96,20466.96,0],["2022-07-27",20466.96,20466.96,20466.96,20466.96,0],["2022-07-28",20466.96,20466.96,20466.96,20466.96,100],["2022-07-29",20466.96,20466.96,20466.96,20466.96,0],["2022-08-01",20466.96,20466.96,20466.96,20466.96,0],["2022-08-02",20466.96,20466.96,20466.96,20466.96,0],["2022-08-03",17518.33,17518.33,17518.33,17518.33,100],["2022-08-04",17518.33,17518.33,17518.33,17518.33,0],["2022-08-05",20120.06,20120.06,20120.06,20120.06,100],["2022-08-08",20120.06,20120.06,20120.06,20120.06,0],["2022-08-09",20120.06,20120.06,20120.06,20120.06,0],["2022-08-10",20120.06,20120.06,20120.06,20120.06,0],["2022-08-11",20120.06,20120.06,20120.06,20120.06,0],["2022-08-12",20120.06,20120.06,20120.06,20120.06,0],["2022-08-15",20120.06,20120.06,20120.06,20120.06,0],["2022-08-16",20120.06,20120.06,20120.06,20120.06,0],["2022-08-17",20120.06,20120.06,20120.06,20120.06,0],["2022-08-18",20120.06,20120.06,20120.06,20120.06,0],["2022-08-19",20120.06,20120.06,20120.06,20120.06,0],["2022-08-22",20120.06,20120.06,20120.06,20120.06,0],["2022-08-23",20120.06,20120.06,20120.06,20120.06,0],["2022-08-24",23068.69,23068.69,23068.69,23068.69,100],["2022-08-25",23068.69,23068.69,23068.69,23068.69,0],["2022-08-26",19686.44,19686.44,19686.44,19686.44,100],["2022-08-29",19686.44,19686.44,19686.44,19686.44,0],["2022-08-30",19686.44,19686.44,19686.44,19686.44,0],["2022-08-31",19686.44,19686.44,19686.44,19686.44,0],["2022-09-05",19686.44,19686.44,19686.44,19686.44,0],["2022-09-06",19686.44,19686.44,19686.44,19686.44,0],["2022-09-07",19686.44,19686.44,19686.44,19686.44,0],["2022-09-08",19686.44,19686.44,19686.44,19686.44,0],["2022-09-09",19686.44,19686.44,19686.44,19686.44,0],["2022-09-12",19686.44,19686.44,19686.44,19686.44,0],["2022-09-13",19686.44,19686.44,19686.44,19686.44,0],["2022-09-14",19686.44,19686.44,19686.44,19686.44,0],["2022-09-15",19686.44,19686.44,19686.44,19686.44,0],["2022-09-16",19686.44,19686.44,19686.44,19686.44,0],["2022-09-19",19686.44,19686.44,19686.44,19686.44,0],["2022-09-20",19686.44,19686.44,19686.44,19686.44,0],["2022-09-21",19686.44,19686.44,19686.44,19686.44,0],["2022-09-22",19686.44,19686.44,19686.44,19686.44,0],["2022-09-23",19686.44,19686.44,19686.44,19686.44,0],["2022-09-26",19686.44,19686.44,19686.44,19686.44,0],["2022-09-27",19686.44,19686.44,19686.44,19686.44,0],["2022-09-28",19686.44,19686.44,19686.44,19686.44,0],["2022-09-29",19686.44,19686.44,19686.44,19686.44,0],["2022-09-30",19686.44,19686.44,19686.44,19686.44,0],["2022-10-03",19686.44,19686.44,19686.44,19686.44,0],["2022-10-04",19686.44,19686.44,19686.44,19686.44,0],["2022-10-05",22548.34,22548.34,16737.81,22461.62,300],["2022-10-06",20553.68,20553.68,20553.68,20553.68,0],["2022-10-07",20553.68,20553.68,20553.68,20553.68,0],["2022-10-10",20553.68,20553.68,20553.68,20553.68,0],["2022-10-11",20553.68,20553.68,20553.68,20553.68,0],["2022-10-12",20553.68,20553.68,20553.68,20553.68,0],["2022-10-13",20553.68,20553.68,20553.68,20553.68,0],["2022-10-14",20553.68,20553.68,20553.68,20553.68,0],["2022-10-17",20553.68,20553.68,20553.68,20553.68,0],["2022-10-18",20553.68,20553.68,20553.68,20553.68,0],["2022-10-19",20553.68,20553.68,20553.68,20553.68,0],["2022-10-20",20553.68,20553.68,20553.68,20553.68,0],["2022-10-21",20553.68,20553.68,20553.68,20553.68,0],["2022-10-24",20553.68,20553.68,20553.68,20553.68,0],["2022-10-25",20553.68,20553.68,20553.68,20553.68,0],["2022-10-26",20553.68,20553.68,20553.68,20553.68,0],["2022-10-27",20553.68,20553.68,20553.68,20553.68,0],["2022-10-28",20553.68,20553.68,20553.68,20553.68,0],["2022-10-31",20553.68,20553.68,20553.68,20553.68,0],["2022-11-01",20553.68,20553.68,20553.68,20553.68,0],["2022-11-02",20553.68,20553.68,20553.68,20553.68,0],["2022-11-03",20553.68,20553.68,20553.68,20553.68,0],["2022-11-04",20553.68,20553.68,20553.68,20553.68,0],["2022-11-07",20553.68,20553.68,20553.68,20553.68,0],["2022-11-08",20553.68,20553.68,20553.68,20553.68,0],["2022-11-09",20553.68,20553.68,20553.68,20553.68,0],["2022-11-10",20553.68,20553.68,20553.68,20553.68,0],["2022-11-11",20553.68,20553.68,20553.68,20553.68,0],["2022-11-14",20553.68,20553.68,20553.68,20553.68,0],["2022-11-15",20553.68,20553.68,20553.68,20553.68,0],["2022-11-16",20553.68,20553.68,20553.68,20553.68,0],["2022-11-17",20553.68,20553.68,20553.68,20553.68,0],["2022-11-18",20553.68,20553.68,20553.68,20553.68,0],["2022-11-21",20553.68,20553.68,20553.68,20553.68,0],["2022-11-22",20553.68,20553.68,20553.68,20553.68,0],["2022-11-23",20553.68,20553.68,20553.68,20553.68,0],["2022-11-24",20553.68,20553.68,20553.68,20553.68,0],["2022-11-25",13008.66,13008.66,13008.66,13008.66,200],["2022-11-28",14916.6,14916.6,14916.6,14916.6,100],["2022-11-29",17084.71,17084.71,17084.71,17084.71,100],["2022-11-30",17084.71,17084.71,17084.71,17084.71,0],["2022-12-01",17084.71,17084.71,17084.71,17084.71,0],["2022-12-02",17084.71,17084.71,17084.71,17084.71,0],["2022-12-05",17084.71,17084.71,17084.71,17084.71,0],["2022-12-06",16477.64,19599.71,16477.64,19599.71,1400],["2022-12-07",20813.86,20813.86,20813.86,20813.86,500],["2022-12-08",20900.58,20900.58,20900.58,20900.58,500],["2022-12-09",21247.48,21247.48,21247.48,21247.48,1000],["2022-12-12",21334.2,24282.83,21334.2,24282.83,500],["2022-12-13",22028.0,24282.83,22028.0,24282.83,200],["2022-12-14",23415.59,26017.32,23415.59,26017.32,300],["2022-12-15",24369.56,24369.56,24369.56,24369.56,100],["2022-12-16",24716.45,25583.7,24716.45,25583.7,200],["2022-12-19",25843.87,25843.87,25843.87,25843.87,100],["2022-12-20",25843.87,25843.87,25843.87,25843.87,0],["2022-12-21",25843.87,25843.87,25843.87,25843.87,0],["2022-12-22",25843.87,29486.29,25843.87,29486.29,300],["2022-12-23",28185.43,28185.43,28185.43,28185.43,100],["2022-12-26",32088.03,32088.03,32088.03,32088.03,924900],["2022-12-27",34689.76,34689.76,33822.51,33822.51,300],["2022-12-28",38158.73,38505.63,38158.73,38505.63,300],["2022-12-29",38418.91,38418.91,38418.91,38418.91,0],["2022-12-30",38418.91,38418.91,38418.91,38418.91,0],["2023-01-03",38418.91,38418.91,38418.91,38418.91,0],["2023-01-04",38418.91,38418.91,38418.91,38418.91,0],["2023-01-05",38418.91,38418.91,38418.91,38418.91,0],["2023-01-06",38418.91,38418.91,38418.91,38418.91,0],["2023-01-09",38418.91,38418.91,38418.91,38418.91,0],["2023-01-10",38418.91,38418.91,38418.91,38418.91,0],["2023-01-11",38418.91,38418.91,38418.91,38418.91,0],["2023-01-12",38418.91,38418.91,38418.91,38418.91,0],["2023-01-13",38418.91,38418.91,38418.91,38418.91,0],["2023-01-16",38418.91,38418.91,38418.91,38418.91,0],["2023-01-17",38418.91,38418.91,38418.91,38418.91,0],["2023-01-18",38418.91,38418.91,38418.91,38418.91,0],["2023-01-19",38418.91,38418.91,38418.91,38418.91,0],["2023-01-27",38418.91,38418.91,38418.91,38418.91,0],["2023-01-30",38418.91,38418.91,38418.91,38418.91,0],["2023-01-31",38418.91,38418.91,38418.91,38418.91,0],["2023-02-01",38418.91,38418.91,38418.91,38418.91,0],["2023-02-02",38418.91,38418.91,38418.91,38418.91,0],["2023-02-03",38418.91,38418.91,38418.91,38418.91,0],["2023-02-06",38418.91,38418.91,38418.91,38418.91,0],["2023-02-07",38418.91,38418.91,38418.91,38418.91,0],["2023-02-08",38418.91,38418.91,38418.91,38418.91,0],["2023-02-09",38418.91,38418.91,38418.91,38418.91,0],["2023-02-10",38418.91,38418.91,38418.91,38418.91,0],["2023-02-13",23068.69,23068.69,23068.69,23068.69,100],["2023-02-14",19686.44,19686.44,19686.44,19686.44,100],["2023-02-15",16737.81,16737.81,16737.81,16737.81,100],["2023-02-16",19079.37,19079.37,19079.37,19079.37,100],["2023-02-17",19079.37,19079.37,19079.37,19079.37,0],["2023-02-20",21767.82,21854.55,21767.82,21854.55,300],["2023-02-21",21854.55,21854.55,21854.55,21854.55,0],["2023-02-22",21854.55,21854.55,21854.55,21854.55,0],["2023-02-23",24716.45,24716.45,24716.45,24716.45,200],["2023-02-24",24716.45,24716.45,24716.45,24716.45,0],["2023-02-27",27751.81,27925.26,21681.1,21681.1,300],["2023-02-28",25757.15,25757.15,25757.15,25757.15,0],["2023-03-01",28619.05,29486.29,28619.05,29486.29,600],["2023-03-02",29139.4,29139.4,29139.4,29139.4,0],["2023-03-03",33388.89,33388.89,24803.18,29139.4,3000],["2023-03-06",32695.1,32695.1,32695.1,32695.1,0],["2023-03-07",34342.86,34342.86,34342.86,34342.86,100],["2023-03-08",34342.86,34342.86,34342.86,34342.86,1394800],["2023-03-09",34342.86,34342.86,34342.86,34342.86,0],["2023-03-10",34342.86,34342.86,34342.86,34342.86,2711200],["2023-03-13",34342.86,34342.86,34342.86,34342.86,0],["2023-03-14",34342.86,34342.86,34342.86,34342.86,0],["2023-03-15",34342.86,34342.86,34342.86,34342.86,0],["2023-03-16",34342.86,34342.86,34342.86,34342.86,0],["2023-03-17",34342.86,34342.86,34342.86,34342.86,950000],["2023-03-20",34342.86,34342.86,34342.86,34342.86,0],["2023-03-21",29226.12,39459.6,29226.12,34689.76,1900],["2023-03-22",38679.08,38679.08,38679.08,38679.08,0],["2023-03-23",38679.08,38679.08,38679.08,38679.08,0],["2023-03-24",38679.08,38679.08,38679.08,38679.08,0],["2023-03-27",39459.6,39459.6,39459.6,39459.6,100],["2023-03-28",39459.6,39459.6,39459.6,39459.6,0],["2023-03-29",39459.6,39459.6,39459.6,39459.6,0],["2023-03-30",41627.71,41627.71,41627.71,41627.71,100],["2023-03-31",41627.71,41627.71,41627.71,41627.71,0],["2023-04-03",41627.71,41627.71,41627.71,41627.71,0],["2023-04-04",41627.71,41627.71,41627.71,41627.71,0],["2023-04-05",41540.99,41540.99,41540.99,41540.99,100],["2023-04-06",41540.99,41540.99,41540.99,41540.99,0],["2023-04-07",41540.99,41540.99,41540.99,41540.99,0],["2023-04-10",41540.99,41540.99,41540.99,41540.99,0],["2023-04-11",41540.99,41540.99,41540.99,41540.99,0],["2023-04-12",41540.99,41540.99,41540.99,41540.99,0],["2023-04-13",41540.99,41540.99,41540.99,41540.99,0],["2023-04-14",41540.99,41540.99,41540.99,41540.99,0],["2023-04-17",41540.99,41540.99,41540.99,41540.99,0],["2023-04-18",41540.99,41540.99,41540.99,41540.99,0],["2023-04-19",41540.99,41540.99,41540.99,41540.99,0],["2023-04-20",41540.99,41540.99,41540.99,41540.99,0],["2023-04-21",41540.99,41540.99,41540.99,41540.99,0],["2023-04-24",41540.99,41540.99,41540.99,41540.99,0],["2023-04-25",41540.99,41540.99,41540.99,41540.99,0],["2023-04-26",41540.99,41540.99,41540.99,41540.99,0],["2023-04-27",41540.99,41540.99,41540.99,41540.99,0],["2023-04-28",41540.99,41540.99,41540.99,41540.99,0],["2023-05-04",41540.99,41540.99,41540.99,41540.99,0],["2023-05-05",41540.99,41540.99,41540.99,41540.99,0],["2023-05-08",41540.99,41540.99,41540.99,41540.99,0],["2023-05-09",41540.99,41540.99,41540.99,41540.99,0],["2023-05-10",41540.99,41540.99,41540.99,41540.99,0],["2023-05-11",41540.99,41540.99,41540.99,41540.99,0],["2023-05-12",41540.99,41540.99,41540.99,41540.99,0],["2023-05-15",41540.99,41540.99,41540.99,41540.99,0],["2023-05-16",41540.99,41540.99,41540.99,41540.99,0],["2023-05-17",41540.99,41540.99,41540.99,41540.99,0],["2023-05-18",41540.99,41540.99,41540.99,41540.99,0],["2023-05-19",41540.99,41540.99,41540.99,41540.99,0],["2023-05-22",41540.99,41540.99,41540.99,41540.99,0],["2023-05-23",41540.99,41540.99,41540.99,41540.99,0],["2023-05-24",41540.99,41540.99,41540.99,41540.99,0],["2023-05-25",41627.71,41627.71,41627.71,41627.71,100],["2023-05-26",41627.71,41627.71,41627.71,41627.71,0],["2023-05-29",41627.71,41627.71,41627.71,41627.71,0],["2023-05-30",41627.71,41627.71,41627.71,41627.71,0],["2023-05-31",41627.71,41627.71,41627.71,41627.71,0],["2023-06-01",41627.71,41627.71,41627.71,41627.71,0],["2023-06-02",41627.71,41627.71,41627.71,41627.71,0],["2023-06-05",41627.71,41627.71,41627.71,41627.71,0],["2023-06-06",41627.71,41627.71,41627.71,41627.71,0],["2023-06-07",35383.55,47871.87,35383.55,47871.87,4700],["2023-06-08",34689.76,46224.1,34689.76,46224.1,1100],["2023-06-09",35123.38,43448.92,35123.38,43448.92,7100],["2023-06-12",37811.84,37811.84,37811.84,37811.84,0],["2023-06-13",37811.84,37811.84,37811.84,37811.84,0],["2023-06-14",37811.84,37811.84,37811.84,37811.84,0],["2023-06-15",37811.84,37811.84,37811.84,37811.84,0],["2023-06-16",37811.84,37811.84,37811.84,37811.84,0],["2023-06-19",37811.84,37811.84,37811.84,37811.84,0],["2023-06-20",37811.84,37811.84,37811.84,37811.84,0],["2023-06-21",37811.84,37811.84,37811.84,37811.84,0],["2023-06-22",37811.84,37811.84,37811.84,37811.84,0],["2023-06-23",37811.84,37811.84,37811.84,37811.84,0],["2023-06-26",37811.84,37811.84,37811.84,37811.84,0],["2023-06-27",37811.84,37811.84,37811.84,37811.84,0],["2023-06-28",37811.84,37811.84,37811.84,37811.84,0],["2023-06-29",37811.84,37811.84,37811.84,37811.84,0],["2023-06-30",37811.84,37811.84,37811.84,37811.84,0],["2023-07-03",32261.48,32261.48,32261.48,32261.48,400],["2023-07-04",27838.53,27838.53,27838.53,27838.53,1100],["2023-07-05",23849.21,29399.57,23849.21,29399.57,200],["2023-07-06",22808.52,22808.52,22808.52,22808.52,500],["2023-07-07",22808.52,22808.52,22808.52,22808.52,0],["2023-07-10",22808.52,22808.52,22808.52,22808.52,1000],["2023-07-11",20553.68,20553.68,20380.23,20380.23,500],["2023-07-12",20380.23,20380.23,20380.23,20380.23,0],["2023-07-13",20466.96,20466.96,20466.96,20466.96,100],["2023-07-14",20553.68,20553.68,20553.68,20553.68,200],["2023-07-17",20553.68,20553.68,20553.68,20553.68,0],["2023-07-18",20640.41,21681.1,20640.41,21681.1,600],["2023-07-19",21507.65,21507.65,21507.65,21507.65,0],["2023-07-20",21507.65,21507.65,21507.65,21507.65,0],["2023-07-21",21507.65,21507.65,21507.65,21507.65,0],["2023-07-24",21507.65,21507.65,21507.65,21507.65,0],["2023-07-25",24369.56,24369.56,24369.56,24369.56,100],["2023-07-26",24369.56,24369.56,24369.56,24369.56,0],["2023-07-27",24369.56,24369.56,24369.56,24369.56,0],["2023-07-28",24369.56,24369.56,24369.56,24369.56,0],["2023-07-31",20813.86,20813.86,20813.86,20813.86,100],["2023-08-01",20813.86,20813.86,20813.86,20813.86,0],["2023-08-02",20813.86,20813.86,20813.86,20813.86,0],["2023-08-03",20813.86,20813.86,20813.86,20813.86,0],["2023-08-04",20813.86,20813.86,20813.86,20813.86,0],["2023-08-07",20813.86,20813.86,20813.86,20813.86,200],["2023-08-08",20813.86,20813.86,20813.86,20813.86,0],["2023-08-09",20813.86,20813.86,20813.86,20813.86,0],["2023-08-10",21594.37,21594.37,21594.37,21594.37,700],["2023-08-11",21594.37,21594.37,21594.37,21594.37,0],["2023-08-14",24109.38,24109.38,24109.38,24109.38,100],["2023-08-15",24109.38,24109.38,24109.38,24109.38,0],["2023-08-16",24109.38,24109.38,24109.38,24109.38,0],["2023-08-17",24109.38,24109.38,24109.38,24109.38,0],["2023-08-18",24109.38,24109.38,24109.38,24109.38,0],["2023-08-21",24109.38,24109.38,24109.38,24109.38,0],["2023-08-22",24109.38,24109.38,24109.38,24109.38,200000],["2023-08-23",24109.38,24109.38,24109.38,24109.38,0],["2023-08-24",24109.38,24109.38,24109.38,24109.38,0],["2023-08-25",20777.9,20777.9,20777.9,20777.9,200200],["2023-08-28",20777.9,20777.9,20777.9,20777.9,0],["2023-08-29",20777.9,20777.9,20777.9,20777.9,0],["2023-08-30",20777.9,20777.9,20777.9,20777.9,0],["2023-08-31",20777.9,20777.9,20777.9,20777.9,0],["2023-09-05",20777.9,20777.9,20777.9,20777.9,0],["2023-09-06",20777.9,20777.9,20777.9,20777.9,0],["2023-09-07",20777.9,20777.9,20777.9,20777.9,0],["2023-09-08",20777.9,20777.9,20777.9,20777.9,0],["2023-09-11",17709.44,20690.23,17709.44,20690.23,700],["2023-09-12",18147.79,18147.79,18147.79,18147.79,0],["2023-09-13",18147.79,18147.79,18147.79,18147.79,0],["2023-09-14",18147.79,18147.79,18147.79,18147.79,0],["2023-09-15",15430.0,15430.0,15430.0,15430.0,200],["2023-09-18",17446.43,17446.43,17446.43,17446.43,100],["2023-09-19",17446.43,17446.43,17446.43,17446.43,0],["2023-09-20",17446.43,17446.43,17446.43,17446.43,0],["2023-09-21",17446.43,17446.43,17446.43,17446.43,0],["2023-09-22",17446.43,17446.43,17446.43,17446.43,0],["2023-09-25",17446.43,17446.43,17446.43,17446.43,0],["2023-09-26",17446.43,17446.43,17446.43,17446.43,0],["2023-09-27",17446.43,17446.43,17446.43,17446.43,0],["2023-09-28",17446.43,17446.43,17446.43,17446.43,0],["2023-09-29",19901.2,19988.87,17534.1,19988.87,5000],["2023-10-02",19725.86,19725.86,19725.86,19725.86,0],["2023-10-03",19725.86,19725.86,19725.86,19725.86,0],["2023-10-04",19725.86,19725.86,19725.86,19725.86,0],["2023-10-05",19725.86,19725.86,19725.86,19725.86,0],["2023-10-06",19725.86,19725.86,19725.86,19725.86,0],["2023-10-09",16832.73,17008.07,16832.73,17008.07,700],["2023-10-10",16920.4,16920.4,16920.4,16920.4,0],["2023-10-11",16920.4,16920.4,16920.4,16920.4,0],["2023-10-12",16920.4,16920.4,16920.4,16920.4,0],["2023-10-13",16657.39,16657.39,16657.39,16657.39,500],["2023-10-16",16657.39,16657.39,16657.39,16657.39,0],["2023-10-17",16657.39,16657.39,16657.39,16657.39,0],["2023-10-18",16745.06,19024.49,16745.06,19024.49,741600],["2023-10-19",17095.74,17095.74,17008.07,17008.07,1400],["2023-10-20",17008.07,17008.07,17008.07,17008.07,0],["2023-10-23",17008.07,17008.07,17008.07,17008.07,0],["2023-10-24",17008.07,17008.07,17008.07,17008.07,0],["2023-10-25",17008.07,17008.07,17008.07,17008.07,0],["2023-10-26",17534.1,17534.1,17534.1,17534.1,100],["2023-10-27",17534.1,17534.1,17534.1,17534.1,0],["2023-10-30",17534.1,17534.1,17534.1,17534.1,0],["2023-10-31",17534.1,17534.1,17534.1,17534.1,0],["2023-11-01",17534.1,17534.1,17534.1,17534.1,0],["2023-11-02",17534.1,17534.1,17534.1,17534.1,0],["2023-11-03",17534.1,17534.1,17534.1,17534.1,500],["2023-11-06",17534.1,17534.1,17534.1,17534.1,0],["2023-11-07",17534.1,17534.1,17534.1,17534.1,0],["2023-11-08",17534.1,17534.1,17534.1,17534.1,0],["2023-11-09",17534.1,17534.1,17534.1,17534.1,0],["2023-11-10",17534.1,17534.1,17534.1,17534.1,0],["2023-11-13",17797.11,17797.11,17797.11,17797.11,100],["2023-11-14",17797.11,17797.11,17797.11,17797.11,0],["2023-11-15",17797.11,17797.11,17797.11,17797.11,0],["2023-11-16",17797.11,17797.11,17797.11,17797.11,0],["2023-11-17",17797.11,17797.11,17797.11,17797.11,0],["2023-11-20",20251.88,20251.88,20251.88,20251.88,100],["2023-11-21",20251.88,20251.88,20251.88,20251.88,0],["2023-11-22",20251.88,20251.88,20251.88,20251.88,0],["2023-11-23",23145.01,23232.68,18849.15,23232.68,3200],["2023-11-24",22531.31,22531.31,22531.31,22531.31,0],["2023-11-27",21040.92,25862.79,21040.92,25775.12,2800],["2023-11-28",21040.92,28054.55,21040.92,28054.55,5600],["2023-11-29",30070.97,30070.97,30070.97,30070.97,1800],["2023-11-30",34191.49,34191.49,34191.49,34191.49,500],["2023-12-01",34629.84,34629.84,34629.84,34629.84,100],["2023-12-04",34629.84,34629.84,34629.84,34629.84,0],["2023-12-05",35068.19,39451.72,35068.19,39451.72,400],["2023-12-06",38399.67,38399.67,38399.67,38399.67,0],["2023-12-07",38399.67,38399.67,38399.67,38399.67,0],["2023-12-08",32701.09,38312.0,32701.09,38312.0,2400],["2023-12-11",33139.44,33139.44,33139.44,33139.44,200],["2023-12-12",33139.44,33139.44,33139.44,33139.44,0],["2023-12-13",33139.44,33139.44,33139.44,33139.44,0],["2023-12-14",28492.91,37610.64,28492.91,37522.97,6500],["2023-12-15",29807.96,34980.52,29807.96,34980.52,1900],["2023-12-18",35068.19,35068.19,35068.19,35068.19,100],["2023-12-19",29807.96,29807.96,29807.96,29807.96,100],["2023-12-20",25424.44,33227.11,25424.44,33227.11,700],["2023-12-21",31999.73,31999.73,31999.73,31999.73,0],["2023-12-22",34717.51,34717.51,34717.51,34717.51,1000],["2023-12-25",34980.52,34980.52,34980.52,34980.52,800],["2023-12-26",34980.52,34980.52,34980.52,34980.52,0],["2023-12-27",30684.67,39451.72,30684.67,39451.72,3900],["2023-12-28",38575.01,38575.01,38575.01,38575.01,1000],["2023-12-29",38575.01,38575.01,38575.01,38575.01,0],["2024-01-02",38575.01,38575.01,38575.01,38575.01,0],["2024-01-03",38575.01,38575.01,38575.01,38575.01,0],["2024-01-04",38575.01,38575.01,38575.01,38575.01,0],["2024-01-05",38575.01,38575.01,38575.01,38575.01,0],["2024-01-08",38575.01,38575.01,38575.01,38575.01,0],["2024-01-09",38575.01,38575.01,38575.01,38575.01,0],["2024-01-10",38575.01,38575.01,38575.01,38575.01,0],["2024-01-11",38575.01,38575.01,38575.01,38575.01,0],["2024-01-12",38575.01,38575.01,38575.01,38575.01,0],["2024-01-15",38575.01,38575.01,38575.01,38575.01,0],["2024-01-16",38575.01,38575.01,38575.01,38575.01,0],["2024-01-17",38575.01,38575.01,38575.01,38575.01,0],["2024-01-18",38575.01,38575.01,38575.01,38575.01,0],["2024-01-19",38575.01,38575.01,38575.01,38575.01,0],["2024-01-22",38575.01,38575.01,38575.01,38575.01,0],["2024-01-23",38575.01,38575.01,38575.01,38575.01,0],["2024-01-24",38575.01,38575.01,38575.01,38575.01,0],["2024-01-25",38575.01,38575.01,38575.01,38575.01,0],["2024-01-26",38575.01,38575.01,38575.01,38575.01,0],["2024-01-29",38575.01,38575.01,38575.01,38575.01,0],["2024-01-30",38575.01,38575.01,38575.01,38575.01,0],["2024-01-31",38575.01,38575.01,38575.01,38575.01,0],["2024-02-01",38575.01,38575.01,38575.01,38575.01,0],["2024-02-02",38575.01,38575.01,38575.01,38575.01,0],["2024-02-05",38575.01,38575.01,38575.01,38575.01,0],["2024-02-06",38575.01,38575.01,38575.01,38575.01,0],["2024-02-07",38575.01,38575.01,38575.01,38575.01,0],["2024-02-15",38575.01,38575.01,38575.01,38575.01,0],["2024-02-16",38575.01,38575.01,38575.01,38575.01,0],["2024-02-19",38575.01,38575.01,38575.01,38575.01,0],["2024-02-20",38575.01,38575.01,38575.01,38575.01,0],["2024-02-21",38575.01,38575.01,38575.01,38575.01,0],["2024-02-22",38575.01,38575.01,38575.01,38575.01,0],["2024-02-23",38575.01,38575.01,38575.01,38575.01,0],["2024-02-26",38575.01,38575.01,38575.01,38575.01,0],["2024-02-27",38575.01,38575.01,38575.01,38575.01,0],["2024-02-28",23145.01,23145.01,23145.01,23145.01,100],["2024-02-29",23145.01,23145.01,23145.01,23145.01,0],["2024-03-01",23145.01,23145.01,23145.01,23145.01,0],["2024-03-04",19901.2,19901.2,19901.2,19901.2,100],["2024-03-05",19901.2,19901.2,19901.2,19901.2,0],["2024-03-06",19901.2,19901.2,19901.2,19901.2,0],["2024-03-07",19901.2,19901.2,19901.2,19901.2,0],["2024-03-08",19901.2,19901.2,19901.2,19901.2,0],["2024-03-11",19901.2,19901.2,19901.2,19901.2,0],["2024-03-12",19901.2,19901.2,19901.2,19901.2,0],["2024-03-13",19901.2,19901.2,19901.2,19901.2,0],["2024-03-14",19901.2,19901.2,19901.2,19901.2,0],["2024-03-15",19901.2,19901.2,19901.2,19901.2,0],["2024-03-18",19901.2,19901.2,19901.2,19901.2,0],["2024-03-19",19901.2,19901.2,19901.2,19901.2,0],["2024-03-20",19901.2,19901.2,19901.2,19901.2,0],["2024-03-21",19901.2,19901.2,19901.2,19901.2,1120000],["2024-03-22",19901.2,19901.2,19901.2,19901.2,0],["2024-03-25",19901.2,19901.2,19901.2,19901.2,0],["2024-03-26",20164.21,22882.0,20164.21,22882.0,2200],["2024-03-27",21040.92,21040.92,19725.86,19725.86,900],["2024-03-28",23057.34,23057.34,23057.34,23057.34,3900],["2024-03-29",26476.49,26476.49,26476.49,26476.49,1401600],["2024-04-01",26739.5,26739.5,26739.5,26739.5,200],["2024-04-02",23057.34,23057.34,23057.34,23057.34,500],["2024-04-03",23057.34,23057.34,23057.34,23057.34,0],["2024-04-04",22794.32,22794.32,22794.32,22794.32,1400100],["2024-04-05",22794.32,22794.32,22794.32,22794.32,0],["2024-04-08",22794.32,22794.32,22794.32,22794.32,0],["2024-04-09",22794.32,22794.32,22794.32,22794.32,0],["2024-04-10",22794.32,22794.32,22794.32,22794.32,0],["2024-04-11",22794.32,22794.32,22794.32,22794.32,0],["2024-04-12",22794.32,22794.32,22794.32,22794.32,0],["2024-04-15",22794.32,22794.32,22794.32,22794.32,0],["2024-04-16",21654.61,21654.61,21654.61,21654.61,200],["2024-04-17",21654.61,21654.61,21654.61,21654.61,0],["2024-04-19",21654.61,21654.61,21654.61,21654.61,0],["2024-04-22",21917.62,21917.62,21917.62,21917.62,200],["2024-04-23",20777.9,21917.62,20777.9,21917.62,500],["2024-04-24",21479.27,21479.27,21479.27,21479.27,0],["2024-04-25",21479.27,21479.27,21479.27,21479.27,0],["2024-04-26",21566.94,21566.94,21479.27,21479.27,400],["2024-05-02",21479.27,21479.27,21479.27,21479.27,0],["2024-05-03",22794.32,22794.32,22794.32,22794.32,100],["2024-05-06",22794.32,22794.32,22794.32,22794.32,0],["2024-05-07",22794.32,22794.32,22794.32,22794.32,0],["2024-05-08",22794.32,22794.32,22794.32,22794.32,0],["2024-05-09",22794.32,22794.32,22794.32,22794.32,0],["2024-05-10",22794.32,22794.32,22794.32,22794.32,0],["2024-05-13",22794.32,22794.32,22794.32,22794.32,0],["2024-05-14",22794.32,22794.32,22794.32,22794.32,0],["2024-05-15",22794.32,22794.32,22794.32,22794.32,0],["2024-05-16",22794.32,22794.32,22794.32,22794.32,0],["2024-05-17",22794.32,22794.32,22794.32,22794.32,0],["2024-05-20",22794.32,22794.32,22794.32,22794.32,0],["2024-05-21",22794.32,22794.32,22794.32,22794.32,0],["2024-05-22",22794.32,22794.32,22794.32,22794.32,0],["2024-05-23",19725.86,19725.86,19725.86,19725.86,500],["2024-05-24",19725.86,19725.86,19725.86,19725.86,0],["2024-05-27",19725.86,19725.86,19725.86,19725.86,500],["2024-05-28",19725.86,19725.86,19725.86,19725.86,0],["2024-05-29",19725.86,19725.86,19725.86,19725.86,0],["2024-05-30",19725.86,19725.86,19725.86,19725.86,0],["2024-05-31",19725.86,19725.86,19725.86,19725.86,0],["2024-06-03",17095.74,17095.74,17095.74,17095.74,100],["2024-06-04",17095.74,17095.74,17095.74,17095.74,0],["2024-06-05",17095.74,17095.74,17095.74,17095.74,0],["2024-06-06",17095.74,17095.74,17095.74,17095.74,0],["2024-06-07",16832.73,16832.73,14903.98,14903.98,200],["2024-06-10",15868.36,15868.36,15868.36,15868.36,0],["2024-06-11",15868.36,15868.36,15868.36,15868.36,0],["2024-06-12",15868.36,15868.36,15868.36,15868.36,0],["2024-06-13",15868.36,15868.36,15868.36,15868.36,0],["2024-06-14",15868.36,15868.36,15868.36,15868.36,0],["2024-06-17",15868.36,15868.36,15868.36,15868.36,0],["2024-06-18",15868.36,15868.36,15868.36,15868.36,0],["2024-06-19",15868.36,15868.36,15868.36,15868.36,0],["2024-06-20",15868.36,15868.36,15868.36,15868.36,0],["2024-06-21",15868.36,15868.36,15868.36,15868.36,0],["2024-06-24",15868.36,15868.36,15868.36,15868.36,0],["2024-06-25",15868.36,15868.36,15868.36,15868.36,0],["2024-06-26",15868.36,15868.36,15868.36,15868.36,0],["2024-06-27",15868.36,15868.36,15868.36,15868.36,0],["2024-06-28",15868.36,15868.36,15868.36,15868.36,0],["2024-07-01",15868.36,15868.36,15868.36,15868.36,0],["2024-07-02",15868.36,15868.36,15868.36,15868.36,0],["2024-07-03",15868.36,15868.36,15868.36,15868.36,0],["2024-07-04",15868.36,15868.36,15868.36,15868.36,0],["2024-07-05",15868.36,15868.36,15868.36,15868.36,0],["2024-07-08",15868.36,15868.36,15868.36,15868.36,0],["2024-07-09",15868.36,15868.36,15868.36,15868.36,0],["2024-07-10",15868.36,15868.36,15868.36,15868.36,0],["2024-07-11",15868.36,15868.36,15868.36,15868.36,0],["2024-07-12",15868.36,15868.36,15868.36,15868.36,0],["2024-07-15",15868.36,15868.36,15868.36,15868.36,0],["2024-07-16",15868.36,15868.36,15868.36,15868.36,0],["2024-07-17",15868.36,15868.36,15868.36,15868.36,0],["2024-07-18",15868.36,15868.36,15868.36,15868.36,0],["2024-07-19",15868.36,15868.36,15868.36,15868.36,0],["2024-07-22",15868.36,15868.36,15868.36,15868.36,0],["2024-07-23",15868.36,15868.36,15868.36,15868.36,0],["2024-07-24",15868.36,15868.36,15868.36,15868.36,0],["2024-07-25",15868.36,15868.36,15868.36,15868.36,0],["2024-07-26",15868.36,15868.36,15868.36,15868.36,0],["2024-07-29",15868.36,15868.36,15868.36,15868.36,0],["2024-07-30",15868.36,15868.36,15868.36,15868.36,0],["2024-07-31",19112.16,19112.16,19112.16,19112.16,100],["2024-08-01",19112.16,19112.16,19112.16,19112.16,1400000],["2024-08-02",19112.16,19112.16,19112.16,19112.16,0],["2024-08-05",19112.16,19112.16,19112.16,19112.16,0],["2024-08-06",19112.16,19112.16,19112.16,19112.16,0],["2024-08-07",19112.16,19112.16,19112.16,19112.16,0],["2024-08-08",19112.16,19112.16,19112.16,19112.16,0],["2024-08-09",19112.16,19112.16,19112.16,19112.16,0],["2024-08-12",21917.62,21917.62,20164.21,20164.21,200],["2024-08-13",21040.92,21040.92,21040.92,21040.92,0],["2024-08-14",21917.62,21917.62,17884.78,17884.78,200],["2024-08-15",19901.2,19901.2,19901.2,19901.2,0],["2024-08-16",21917.62,21917.62,21917.62,21917.62,100],["2024-08-19",21917.62,21917.62,21917.62,21917.62,0],["2024-08-20",21917.62,21917.62,21917.62,21917.62,0],["2024-08-21",21917.62,21917.62,21917.62,21917.62,0],["2024-08-22",21917.62,21917.62,21917.62,21917.62,100],["2024-08-23",21917.62,21917.62,21917.62,21917.62,0],["2024-08-26",21917.62,21917.62,21917.62,21917.62,0],["2024-08-27",21917.62,21917.62,21917.62,21917.62,0],["2024-08-28",21917.62,21917.62,21917.62,21917.62,0],["2024-08-29",21917.62,21917.62,21917.62,21917.62,0],["2024-08-30",21917.62,21917.62,21917.62,21917.62,0],["2024-09-04",21917.62,21917.62,21917.62,21917.62,0],["2024-09-05",21917.62,21917.62,21917.62,21917.62,0],["2024-09-06",21917.62,21917.62,21917.62,21917.62,0],["2024-09-09",21917.62,21917.62,21917.62,21917.62,0],["2024-09-10",21917.62,21917.62,21917.62,21917.62,0],["2024-09-11",21917.62,21917.62,21917.62,21917.62,0],["2024-09-12",21917.62,21917.62,21917.62,21917.62,0],["2024-09-13",21917.62,21917.62,21917.62,21917.62,0],["2024-09-16",21917.62,21917.62,21917.62,21917.62,0],["2024-09-17",21917.62,21917.62,21917.62,21917.62,0],["2024-09-18",21917.62,21917.62,21917.62,21917.62,0],["2024-09-19",21917.62,21917.62,21917.62,21917.62,0],["2024-09-20",21917.62,21917.62,21917.62,21917.62,0],["2024-09-23",21917.62,21917.62,21917.62,21917.62,0],["2024-09-24",21917.62,21917.62,21917.62,21917.62,0],["2024-09-25",21917.62,21917.62,21917.62,21917.62,0],["2024-09-26",21917.62,21917.62,21917.62,21917.62,900000],["2024-09-27",21917.62,21917.62,21917.62,21917.62,0],["2024-09-30",21917.62,21917.62,21917.62,21917.62,0],["2024-10-01",21917.62,21917.62,21917.62,21917.62,0],["2024-10-02",21917.62,21917.62,21917.62,21917.62,0],["2024-10-03",21917.62,21917.62,21917.62,21917.62,0],["2024-10-04",21917.62,21917.62,21917.62,21917.62,0],["2024-10-07",21917.62,21917.62,21917.62,21917.62,0],["2024-10-08",21917.62,21917.62,21917.62,21917.62,0],["2024-10-09",21917.62,21917.62,21917.62,21917.62,0],["2024-10-10",21917.62,21917.62,21917.62,21917.62,0],["2024-10-11",21917.62,21917.62,21917.62,21917.62,0],["2024-10-14",21917.62,21917.62,21917.62,21917.62,0],["2024-10-15",21917.62,21917.62,21917.62,21917.62,0],["2024-10-16",25191.62,25191.62,24282.18,24282.18,502300],["2024-10-17",28829.4,28829.4,28829.4,28829.4,2400],["2024-10-18",29556.96,29556.96,27283.34,27283.34,2600],["2024-10-21",29011.29,29011.29,29011.29,29011.29,250000],["2024-10-22",29011.29,29011.29,29011.29,29011.29,0],["2024-10-23",24736.9,24736.9,24736.9,24736.9,100],["2024-10-24",24736.9,24736.9,24736.9,24736.9,0],["2024-10-25",24736.9,24736.9,24736.9,24736.9,0],["2024-10-28",24736.9,24736.9,24736.9,24736.9,0],["2024-10-29",24736.9,24736.9,24736.9,24736.9,0],["2024-10-30",24736.9,24736.9,24736.9,24736.9,0],["2024-10-31",24736.9,24736.9,24736.9,24736.9,0],["2024-11-01",24736.9,24736.9,24736.9,24736.9,0],["2024-11-04",24736.9,24736.9,24736.9,24736.9,0],["2024-11-05",24736.9,24736.9,24736.9,24736.9,0],["2024-11-06",24736.9,24736.9,24736.9,24736.9,0],["2024-11-07",24736.9,24736.9,24736.9,24736.9,0],["2024-11-08",24736.9,24736.9,24736.9,24736.9,0],["2024-11-11",24736.9,24736.9,24736.9,24736.9,0],["2024-11-12",24736.9,24736.9,24736.9,24736.9,0],["2024-11-13",24736.9,24736.9,24736.9,24736.9,0],["2024-11-14",24736.9,24736.9,24736.9,24736.9,0],["2024-11-15",24736.9,24736.9,24736.9,24736.9,0],["2024-11-18",24736.9,24736.9,24736.9,24736.9,0],["2024-11-19",24736.9,24736.9,24736.9,24736.9,0],["2024-11-20",24736.9,24736.9,24736.9,24736.9,0],["2024-11-21",24736.9,24736.9,24736.9,24736.9,0],["2024-11-22",24736.9,24736.9,24736.9,24736.9,0],["2024-11-25",24736.9,24736.9,24736.9,24736.9,0],["2024-11-26",24736.9,24736.9,24736.9,24736.9,0],["2024-11-27",24736.9,24736.9,24736.9,24736.9,0],["2024-11-28",24736.9,24736.9,24736.9,24736.9,0],["2024-11-29",24736.9,24736.9,24736.9,24736.9,0],["2024-12-02",21462.9,21462.9,21462.9,21462.9,200],["2024-12-03",21462.9,21462.9,21462.9,21462.9,0],["2024-12-04",21462.9,21462.9,21462.9,21462.9,0],["2024-12-05",21462.9,21462.9,21462.9,21462.9,0],["2024-12-06",21462.9,21462.9,21462.9,21462.9,0],["2024-12-09",21462.9,21462.9,21462.9,21462.9,0],["2024-12-10",21462.9,21462.9,21462.9,21462.9,0],["2024-12-11",21462.9,21462.9,21462.9,21462.9,300],["2024-12-12",21462.9,21462.9,21462.9,21462.9,0],["2024-12-13",21462.9,21462.9,21462.9,21462.9,0],["2024-12-16",24555.01,24555.01,24555.01,24555.01,5000],["2024-12-17",27283.34,27283.34,27283.34,27283.34,2000],["2024-12-18",29102.23,30921.12,29102.23,30921.12,2000],["2024-12-19",32740.01,32740.01,32740.01,32740.01,2000],["2024-12-20",34558.9,34558.9,34558.9,34558.9,2000],["2024-12-23",34558.9,34558.9,34558.9,34558.9,246520],["2024-12-24",33649.46,33649.46,33649.46,33649.46,4000],["2024-12-25",32740.01,33194.74,32740.01,33194.74,742320],["2024-12-26",35468.35,35468.35,28101.84,28101.84,523000],["2024-12-27",28829.4,33649.46,28829.4,33649.46,646620],["2024-12-30",35013.63,35013.63,28465.62,28465.62,17300],["2024-12-31",33649.46,33649.46,32558.12,32558.12,8500],["2025-01-02",33649.46,33649.46,33649.46,33649.46,0],["2025-01-03",29102.23,29102.23,29102.23,29102.23,400100],["2025-01-06",29102.23,29102.23,29102.23,29102.23,0],["2025-01-07",25100.68,25100.68,25100.68,25100.68,1000],["2025-01-08",25100.68,25100.68,25100.68,25100.68,0],["2025-01-09",25100.68,25100.68,25100.68,25100.68,1000000],["2025-01-10",25100.68,25100.68,25100.68,25100.68,0],["2025-01-13",25100.68,25100.68,25100.68,25100.68,0],["2025-01-14",25100.68,25100.68,25100.68,25100.68,0],["2025-01-15",25100.68,25100.68,25100.68,25100.68,0],["2025-01-16",25100.68,25100.68,25100.68,25100.68,0],["2025-01-17",25100.68,25100.68,25100.68,25100.68,0],["2025-01-20",25100.68,25100.68,25100.68,25100.68,0],["2025-01-21",25100.68,25100.68,25100.68,25100.68,0],["2025-01-22",25100.68,28556.57,25100.68,28556.57,600],["2025-01-23",25646.34,25646.34,25646.34,25646.34,0],["2025-01-24",24100.29,28374.68,24100.29,28374.68,800],["2025-02-03",25737.29,25737.29,25737.29,25737.29,0],["2025-02-04",25737.29,25737.29,25737.29,25737.29,0],["2025-02-05",25737.29,25737.29,25737.29,25737.29,0],["2025-02-06",25737.29,25737.29,25737.29,25737.29,0],["2025-02-07",25737.29,25737.29,25737.29,25737.29,0],["2025-02-10",25737.29,25737.29,25737.29,25737.29,0],["2025-02-11",25737.29,25737.29,25737.29,25737.29,0],["2025-02-12",25737.29,25737.29,25737.29,25737.29,0],["2025-02-13",25737.29,25737.29,25737.29,25737.29,0],["2025-02-14",25737.29,25737.29,25737.29,25737.29,0],["2025-02-17",25737.29,25737.29,25737.29,25737.29,0],["2025-02-18",25737.29,25737.29,25737.29,25737.29,0],["2025-02-19",25737.29,25737.29,25737.29,25737.29,0],["2025-02-20",25737.29,25737.29,25737.29,25737.29,0],["2025-02-21",25737.29,25737.29,25737.29,25737.29,0],["2025-02-24",25737.29,25737.29,25737.29,25737.29,0],["2025-02-25",25737.29,25737.29,25737.29,25737.29,0],["2025-02-26",25737.29,25737.29,25737.29,25737.29,0],["2025-02-27",24191.23,24191.23,24191.23,24191.23,100],["2025-02-28",24191.23,24191.23,24191.23,24191.23,0],["2025-03-03",24282.18,24282.18,24191.23,24191.23,600],["2025-03-04",24191.23,24191.23,24191.23,24191.23,0],["2025-03-05",24191.23,24191.23,24191.23,24191.23,0],["2025-03-06",24191.23,24191.23,24191.23,24191.23,0],["2025-03-07",24191.23,24191.23,24191.23,24191.23,0],["2025-03-10",24191.23,24191.23,24191.23,24191.23,0],["2025-03-11",26192.01,26192.01,26192.01,26192.01,100],["2025-03-12",26192.01,26192.01,26192.01,26192.01,0],["2025-03-13",26192.01,26192.01,26192.01,26192.01,0],["2025-03-14",26192.01,26192.01,26192.01,26192.01,0],["2025-03-17",26192.01,26192.01,26192.01,26192.01,0],["2025-03-18",26192.01,26192.01,26192.01,26192.01,0],["2025-03-19",26192.01,26192.01,26192.01,26192.01,0],["2025-03-20",26192.01,26192.01,26192.01,26192.01,0],["2025-03-21",26192.01,26192.01,26192.01,26192.01,0],["2025-03-24",26192.01,26192.01,26192.01,26192.01,0],["2025-03-25",27556.18,27556.18,27556.18,27556.18,100],["2025-03-26",27556.18,27556.18,27556.18,27556.18,0],["2025-03-27",27465.23,29556.96,27465.23,29556.96,500],["2025-03-28",31830.57,31830.57,31830.57,31830.57,100],["2025-03-31",32558.12,35468.35,32558.12,32921.9,2200],["2025-04-01",35195.51,35195.51,35195.51,35195.51,0],["2025-04-02",35195.51,35195.51,35195.51,35195.51,0],["2025-04-03",35195.51,35195.51,35195.51,35195.51,0],["2025-04-04",35195.51,35195.51,35195.51,35195.51,0],["2025-04-08",35195.51,35195.51,35195.51,35195.51,0],["2025-04-09",35195.51,35195.51,35195.51,35195.51,0],["2025-04-10",35195.51,35195.51,35195.51,35195.51,0],["2025-04-11",35195.51,35195.51,35195.51,35195.51,0],["2025-04-14",35195.51,35195.51,35195.51,35195.51,0],["2025-04-15",35195.51,35195.51,35195.51,35195.51,0],["2025-04-16",35195.51,35195.51,35195.51,35195.51,0],["2025-04-17",35195.51,35195.51,35195.51,35195.51,0],["2025-04-18",35195.51,35195.51,35195.51,35195.51,0],["2025-04-21",35195.51,35195.51,35195.51,35195.51,0],["2025-04-22",35195.51,35195.51,35195.51,35195.51,0],["2025-04-23",35195.51,35195.51,35195.51,35195.51,0],["2025-04-24",35195.51,35195.51,35195.51,35195.51,0],["2025-04-25",35195.51,35195.51,35195.51,35195.51,0],["2025-04-28",35195.51,35195.51,35195.51,35195.51,0],["2025-04-29",35195.51,35195.51,35195.51,35195.51,0],["2025-05-05",35195.51,35195.51,35195.51,35195.51,0],["2025-05-06",35195.51,35195.51,35195.51,35195.51,0],["2025-05-07",35195.51,35195.51,35195.51,35195.51,0],["2025-05-08",35195.51,35195.51,35195.51,35195.51,0],["2025-05-09",35195.51,35195.51,35195.51,35195.51,0],["2025-05-12",35195.51,35195.51,35195.51,35195.51,0],["2025-05-13",24555.01,24555.01,24555.01,24555.01,100],["2025-05-14",24555.01,24555.01,24555.01,24555.01,0],["2025-05-15",24555.01,24555.01,24555.01,24555.01,0],["2025-05-16",24555.01,24555.01,24555.01,24555.01,0],["2025-05-19",24555.01,24555.01,24555.01,24555.01,0],["2025-05-20",24555.01,24555.01,24555.01,24555.01,0],["2025-05-21",28192.79,28192.79,28192.79,28192.79,300],["2025-05-22",28192.79,28192.79,28192.79,28192.79,0],["2025-05-23",28192.79,28192.79,28192.79,28192.79,0],["2025-05-26",28192.79,28192.79,28192.79,28192.79,0],["2025-05-27",28192.79,28192.79,28192.79,28192.79,0],["2025-05-28",28192.79,28192.79,28192.79,28192.79,0],["2025-05-29",28192.79,28192.79,28192.79,28192.79,0],["2025-05-30",28192.79,28192.79,28192.79,28192.79,0],["2025-06-02",28192.79,28192.79,28192.79,28192.79,0],["2025-06-03",28192.79,28192.79,28192.79,28192.79,0],["2025-06-04",28192.79,28192.79,28192.79,28192.79,0],["2025-06-05",28192.79,28192.79,28192.79,28192.79,0],["2025-06-06",28192.79,28192.79,28192.79,28192.79,0],["2025-06-09",28192.79,28192.79,28192.79,28192.79,0],["2025-06-10",30739.23,30739.23,30739.23,30739.23,100],["2025-06-11",30739.23,30739.23,30739.23,30739.23,1400000],["2025-06-12",28101.84,28101.84,28101.84,28101.84,100],["2025-06-13",30921.12,30921.12,30921.12,30921.12,1400100],["2025-06-16",32921.9,32921.9,32921.9,32921.9,100],["2025-06-17",32921.9,32921.9,32921.9,32921.9,1400000],["2025-06-18",28192.79,28192.79,28192.79,28192.79,100],["2025-06-19",28192.79,28192.79,28192.79,28192.79,1400000],["2025-06-20",31830.57,31830.57,31830.57,31830.57,100],["2025-06-23",31830.57,31830.57,31830.57,31830.57,1400000],["2025-06-24",28192.79,28192.79,28192.79,28192.79,100],["2025-06-25",24555.01,31921.51,24555.01,31921.51,1401200],["2025-06-26",26192.01,32012.46,26192.01,32012.46,3100],["2025-06-27",33194.74,33194.74,33194.74,33194.74,1000],["2025-06-30",35013.63,35013.63,35013.63,35013.63,5000],["2025-07-01",29829.79,29829.79,29829.79,29829.79,100],["2025-07-02",29829.79,29829.79,29829.79,29829.79,1400000],["2025-07-03",29829.79,29829.79,29829.79,29829.79,0],["2025-07-04",29829.79,29829.79,29829.79,29829.79,1400000],["2025-07-07",29829.79,29829.79,29829.79,29829.79,0],["2025-07-08",29829.79,29829.79,29829.79,29829.79,0],["2025-07-09",29829.79,29829.79,29829.79,29829.79,0],["2025-07-10",29829.79,29829.79,29829.79,29829.79,0],["2025-07-11",25464.45,25464.45,25464.45,25464.45,100],["2025-07-14",25464.45,25464.45,25464.45,25464.45,0],["2025-07-15",25464.45,25464.45,25464.45,25464.45,0],["2025-07-16",25464.45,25464.45,25464.45,25464.45,0],["2025-07-17",25464.45,25464.45,25464.45,25464.45,0],["2025-07-18",25464.45,25464.45,25464.45,25464.45,0],["2025-07-21",25464.45,25464.45,25464.45,25464.45,0],["2025-07-22",25464.45,25464.45,25464.45,25464.45,0],["2025-07-23",25464.45,25464.45,25464.45,25464.45,0],["2025-07-24",29102.23,29102.23,25464.45,25464.45,200],["2025-07-25",27283.34,27283.34,27283.34,27283.34,0],["2025-07-28",24373.12,28829.4,24373.12,28829.4,300],["2025-07-29",24555.01,28829.4,24555.01,28829.4,400],["2025-07-30",27738.07,27738.07,27738.07,27738.07,100],["2025-07-31",27738.07,27738.07,27738.07,27738.07,0],["2025-08-01",27738.07,27738.07,27738.07,27738.07,0],["2025-08-04",27738.07,27738.07,27738.07,27738.07,0],["2025-08-05",25464.45,25464.45,25464.45,25464.45,300],["2025-08-06",25464.45,25464.45,25464.45,25464.45,0],["2025-08-07",25464.45,25464.45,25464.45,25464.45,0],["2025-08-08",25464.45,25464.45,25464.45,25464.45,0],["2025-08-11",25464.45,25464.45,25464.45,25464.45,0],["2025-08-12",25464.45,25464.45,25464.45,25464.45,0],["2025-08-13",25464.45,25464.45,25464.45,25464.45,0],["2025-08-14",25464.45,25464.45,25464.45,25464.45,0],["2025-08-15",25464.45,25464.45,25464.45,25464.45,0],["2025-08-18",25464.45,25464.45,25464.45,25464.45,0],["2025-08-19",25464.45,25464.45,25464.45,25464.45,0],["2025-08-20",25464.45,25464.45,25464.45,25464.45,0],["2025-08-21",25464.45,25464.45,25464.45,25464.45,0],["2025-08-22",25464.45,25464.45,25464.45,25464.45,0],["2025-08-25",25464.45,25464.45,25464.45,25464.45,0],["2025-08-26",25464.45,25464.45,25464.45,25464.45,0],["2025-08-27",24049.76,29048.34,24049.76,29048.34,500],["2025-08-28",26218.96,26218.96,26218.96,26218.96,0],["2025-08-29",29048.34,29048.34,29048.34,29048.34,100],["2025-09-03",29048.34,29048.34,29048.34,29048.34,0],["2025-09-04",29048.34,29048.34,29048.34,29048.34,0],["2025-09-05",29048.34,29048.34,29048.34,29048.34,0],["2025-09-08",29048.34,29048.34,29048.34,29048.34,0],["2025-09-09",29048.34,29048.34,29048.34,29048.34,0],["2025-09-10",29048.34,29048.34,29048.34,29048.34,0],["2025-09-11",29048.34,29048.34,29048.34,29048.34,0],["2025-09-12",26407.58,33386.73,26407.58,33198.1,400],["2025-09-15",31594.79,31594.79,31594.79,31594.79,0],["2025-09-16",31594.79,31594.79,31594.79,31594.79,0],["2025-09-17",31594.79,31594.79,31594.79,31594.79,0],["2025-09-18",31594.79,31594.79,31594.79,31594.79,0],["2025-09-19",31594.79,31594.79,31594.79,31594.79,0],["2025-09-22",31594.79,31594.79,31594.79,31594.79,0],["2025-09-23",31594.79,31594.79,31594.79,31594.79,0],["2025-09-24",33575.36,33575.36,33575.36,33575.36,100],["2025-09-25",33575.36,33575.36,33575.36,33575.36,0],["2025-09-26",33575.36,33575.36,33575.36,33575.36,0],["2025-09-29",33575.36,33575.36,33575.36,33575.36,0],["2025-09-30",28576.78,38291.0,28576.78,33763.98,6100],["2025-10-01",37913.74,37913.74,37913.74,37913.74,0],["2025-10-02",37913.74,37913.74,37913.74,37913.74,0],["2025-10-03",37913.74,37913.74,37913.74,37913.74,0],["2025-10-06",37913.74,37913.74,37913.74,37913.74,0],["2025-10-07",37913.74,37913.74,37913.74,37913.74,0],["2025-10-08",37913.74,37913.74,37913.74,37913.74,0],["2025-10-09",37913.74,37913.74,37913.74,37913.74,0],["2025-10-10",37913.74,37913.74,37913.74,37913.74,0],["2025-10-13",37913.74,37913.74,37913.74,37913.74,0],["2025-10-14",37913.74,37913.74,37913.74,37913.74,0],["2025-10-15",37913.74,37913.74,37913.74,37913.74,0],["2025-10-16",37913.74,37913.74,37913.74,37913.74,0],["2025-10-17",37913.74,37913.74,37913.74,37913.74,0],["2025-10-20",37913.74,37913.74,37913.74,37913.74,0],["2025-10-21",37913.74,37913.74,37913.74,37913.74,0],["2025-10-22",37913.74,37913.74,37913.74,37913.74,0],["2025-10-23",37913.74,37913.74,37913.74,37913.74,0],["2025-10-24",37913.74,37913.74,37913.74,37913.74,0],["2025-10-27",37913.74,37913.74,37913.74,37913.74,0],["2025-10-28",37913.74,37913.74,37913.74,37913.74,0],["2025-10-29",37913.74,37913.74,37913.74,37913.74,0],["2025-10-30",37913.74,37913.74,37913.74,37913.74,0],["2025-10-31",37913.74,37913.74,37913.74,37913.74,0],["2025-11-03",37913.74,37913.74,37913.74,37913.74,0],["2025-11-04",37913.74,37913.74,37913.74,37913.74,0],["2025-11-05",37913.74,37913.74,37913.74,37913.74,0],["2025-11-06",32726.54,32726.54,32726.54,32726.54,100],["2025-11-07",32726.54,32726.54,32726.54,32726.54,0],["2025-11-10",32726.54,32726.54,32726.54,32726.54,0],["2025-11-11",32726.54,32726.54,32726.54,32726.54,1400000],["2025-11-12",32726.54,36970.62,32726.54,36499.05,600],["2025-11-13",41120.38,41120.38,41120.38,41120.38,100],["2025-11-14",35461.61,35461.61,34990.05,34990.05,1400200],["2025-11-17",30180.09,30180.09,30085.78,30085.78,500],["2025-11-18",30085.78,30085.78,30085.78,30085.78,0],["2025-11-19",29991.47,34424.17,29991.47,34424.17,1401200],["2025-11-20",33952.61,34895.73,33952.61,34801.42,2000],["2025-11-21",30368.72,30368.72,30368.72,30368.72,1400100],["2025-11-24",28482.46,28482.46,28482.46,28482.46,100],["2025-11-25",32726.54,32726.54,28765.4,28765.4,1400400],["2025-11-26",30180.09,30180.09,30180.09,30180.09,100],["2025-11-27",30180.09,30180.09,30180.09,30180.09,1400000],["2025-11-28",30180.09,30180.09,30180.09,30180.09,0],["2025-12-01",28765.4,28765.4,28765.4,28765.4,200],["2025-12-02",28765.4,28765.4,28765.4,28765.4,0],["2025-12-03",28765.4,28765.4,28765.4,28765.4,0],["2025-12-04",28765.4,28765.4,28765.4,28765.4,0],["2025-12-05",28765.4,28765.4,28765.4,28765.4,1440600],["2025-12-08",28765.4,28765.4,28765.4,28765.4,0],["2025-12-09",28765.4,28765.4,28765.4,28765.4,0],["2025-12-10",28765.4,28765.4,28765.4,28765.4,0],["2025-12-11",24615.64,24615.64,24615.64,24615.64,100],["2025-12-12",22635.07,22635.07,22635.07,22635.07,3661300],["2025-12-15",19805.69,19805.69,19805.69,19805.69,100],["2025-12-16",19805.69,19805.69,19805.69,19805.69,3661200],["2025-12-17",22540.76,22540.76,22540.76,22540.76,100],["2025-12-18",22540.76,22540.76,22540.76,22540.76,0],["2025-12-19",25464.45,25464.45,25464.45,25464.45,3000],["2025-12-22",29142.65,29142.65,28765.4,28765.4,2100],["2025-12-23",32726.54,32726.54,32726.54,32726.54,2500],["2025-12-24",34046.92,34046.92,27916.59,33858.29,1397000],["2025-12-25",33952.61,33952.61,25936.02,25936.02,15000],["2025-12-26",32726.54,32726.54,32726.54,32726.54,1155500],["2025-12-29",34424.17,34424.17,34424.17,34424.17,274900],["2025-12-30",34518.48,34518.48,34518.48,34518.48,5000],["2025-12-31",33952.61,35838.86,29425.59,35838.86,10100],["2026-01-05",34990.05,34990.05,34990.05,34990.05,0],["2026-01-06",34990.05,34990.05,34990.05,34990.05,0],["2026-01-07",34990.05,34990.05,34990.05,34990.05,1000000],["2026-01-08",34990.05,34990.05,34990.05,34990.05,399900],["2026-01-09",34990.05,34990.05,34990.05,34990.05,1000000],["2026-01-12",34990.05,34990.05,34990.05,34990.05,399900],["2026-01-13",34990.05,34990.05,34990.05,34990.05,0],["2026-01-14",34990.05,34990.05,34990.05,34990.05,0],["2026-01-15",34990.05,34990.05,34990.05,34990.05,0],["2026-01-16",34990.05,34990.05,34990.05,34990.05,0],["2026-01-19",34990.05,34990.05,34990.05,34990.05,0],["2026-01-20",34990.05,34990.05,34990.05,34990.05,0],["2026-01-21",34990.05,34990.05,34990.05,34990.05,0],["2026-01-22",34990.05,34990.05,34990.05,34990.05,0],["2026-01-23",34990.05,34990.05,34990.05,34990.05,0],["2026-01-26",34990.05,34990.05,34990.05,34990.05,0],["2026-01-27",34990.05,34990.05,34990.05,34990.05,0],["2026-01-28",34990.05,34990.05,34990.05,34990.05,0],["2026-01-29",34990.05,34990.05,34990.05,34990.05,0],["2026-01-30",34990.05,34990.05,34990.05,34990.05,0],["2026-02-02",34990.05,34990.05,34990.05,34990.05,0],["2026-02-03",34990.05,34990.05,34990.05,34990.05,0],["2026-02-04",34990.05,34990.05,34990.05,34990.05,0],["2026-02-05",34990.05,34990.05,34990.05,34990.05,0],["2026-02-06",34990.05,34990.05,34990.05,34990.05,0],["2026-02-09",34990.05,34990.05,34990.05,34990.05,0],["2026-02-10",34990.05,34990.05,34990.05,34990.05,0],["2026-02-11",34990.05,34990.05,34990.05,34990.05,0],["2026-02-12",34990.05,34990.05,34990.05,34990.05,0],["2026-02-13",34990.05,34990.05,34990.05,34990.05,0],["2026-02-23",34990.05,34990.05,34990.05,34990.05,0],["2026-02-24",34990.05,34990.05,34990.05,34990.05,0],["2026-02-25",34990.05,34990.05,34990.05,34990.05,0],["2026-02-26",34990.05,34990.05,34990.05,34990.05,0],["2026-02-27",34990.05,34990.05,34990.05,34990.05,0],["2026-03-02",33009.48,33009.48,33009.48,33009.48,400],["2026-03-03",33009.48,33009.48,33009.48,33009.48,100],["2026-03-04",33009.48,33009.48,33009.48,33009.48,0],["2026-03-05",33009.48,33009.48,33009.48,33009.48,0],["2026-03-06",33009.48,33009.48,33009.48,33009.48,0],["2026-03-09",33009.48,33009.48,33009.48,33009.48,0],["2026-03-10",33009.48,33009.48,33009.48,33009.48,0],["2026-03-11",33009.48,33009.48,33009.48,33009.48,0],["2026-03-12",33009.48,33009.48,33009.48,33009.48,0],["2026-03-13",33009.48,33009.48,33009.48,33009.48,0],["2026-03-16",33009.48,33009.48,33009.48,33009.48,0],["2026-03-17",33009.48,33009.48,33009.48,33009.48,0],["2026-03-18",33009.48,33009.48,33009.48,33009.48,0],["2026-03-19",33952.61,33952.61,33952.61,33952.61,100],["2026-03-20",33952.61,33952.61,33952.61,33952.61,0],["2026-03-23",33952.61,33952.61,33952.61,33952.61,0],["2026-03-24",37536.49,37536.49,37536.49,37536.49,100],["2026-03-25",41403.32,41403.32,41403.32,41403.32,100],["2026-03-26",41403.32,41403.32,41403.32,41403.32,0],["2026-03-27",41403.32,41403.32,41403.32,41403.32,0],["2026-03-30",41403.32,41403.32,41403.32,41403.32,0],["2026-03-31",37536.49,37536.49,36781.99,36781.99,200],["2026-04-01",37159.24,37159.24,37159.24,37159.24,0],["2026-04-02",37159.24,37159.24,37159.24,37159.24,0],["2026-04-03",37159.24,37159.24,37159.24,37159.24,0],["2026-04-06",37159.24,37159.24,37159.24,37159.24,0],["2026-04-07",37536.49,37536.49,37536.49,37536.49,100],["2026-04-08",37536.49,37536.49,37536.49,37536.49,0],["2026-04-09",37536.49,37536.49,37536.49,37536.49,0],["2026-04-10",31972.04,31972.04,31972.04,31972.04,100],["2026-04-13",28388.15,28388.15,28388.15,28388.15,2629600],["2026-04-14",28388.15,29236.97,24615.64,24615.64,2001000],["2026-04-15",28482.46,28482.46,28482.46,28482.46,3300100],["2026-04-16",27067.77,32537.91,27067.77,32537.91,1600],["2026-04-17",33952.61,35367.3,33952.61,35367.3,300],["2026-04-20",34895.73,34895.73,34895.73,34895.73,0],["2026-04-21",34895.73,34895.73,34895.73,34895.73,0],["2026-04-22",34895.73,34895.73,34895.73,34895.73,0],["2026-04-23",34895.73,34895.73,34895.73,34895.73,0],["2026-04-24",34895.73,34895.73,34895.73,34895.73,1910000],["2026-04-28",34895.73,34895.73,34895.73,34895.73,0],["2026-04-29",34895.73,34895.73,34895.73,34895.73,0],["2026-05-04",34895.73,34895.73,34895.73,34895.73,0],["2026-05-05",34895.73,34895.73,34895.73,34895.73,0],["2026-05-06",34895.73,34895.73,34895.73,34895.73,0],["2026-05-07",29708.53,29708.53,29708.53,29708.53,200],["2026-05-08",29708.53,29708.53,29708.53,29708.53,0],["2026-05-11",29708.53,29708.53,29708.53,29708.53,0],["2026-05-12",29708.53,29708.53,29708.53,29708.53,0],["2026-05-13",29708.53,29708.53,29708.53,29708.53,0],["2026-05-14",29236.97,29236.97,29236.97,29236.97,300],["2026-05-15",29236.97,29236.97,29236.97,29236.97,0],["2026-05-18",32726.54,32726.54,32726.54,32726.54,100],["2026-05-19",32726.54,32726.54,32726.54,32726.54,0],["2026-05-20",32726.54,32726.54,32726.54,32726.54,0],["2026-05-21",32726.54,32726.54,32726.54,32726.54,0],["2026-05-22",32726.54,32726.54,32726.54,32726.54,0],["2026-05-25",37536.49,37536.49,37536.49,37536.49,100],["2026-05-26",43006.64,43006.64,31972.04,31972.04,2600],["2026-05-27",46496.21,46496.21,34424.17,34424.17,5100],["2026-05-28",39328.44,39328.44,39328.44,39328.44,1400000],["2026-05-29",33575.36,33858.29,33481.04,33858.29,500],["2026-06-01",38668.25,38668.25,33386.73,33386.73,1403500],["2026-06-02",43572.51,43572.51,33009.48,33009.48,6000],["2026-06-03",35838.86,35838.86,35838.86,35838.86,1401000],["2026-06-04",30557.35,31123.22,30463.03,30463.03,1400],["2026-06-05",30557.35,35084.36,29236.97,29236.97,1403400],["2026-06-08",39517.06,39517.06,29897.16,29897.16,1200],["2026-06-09",44232.7,44232.7,44232.7,44232.7,1400100],["2026-06-10",37630.81,37630.81,37630.81,37630.81,100],["2026-06-11",32066.35,32066.35,32066.35,32066.35,100],["2026-06-12",27822.27,27822.27,27350.71,27822.27,300],["2026-06-15",27916.59,29142.65,27916.59,29142.65,400],["2026-06-16",26407.58,26407.58,24615.64,24615.64,600],["2026-06-17",24709.95,24709.95,21597.63,21974.88,2000],["2026-06-18",26030.33,26030.33,19239.81,19239.81,3664400],["2026-06-19",26784.83,26784.83,26784.83,26784.83,100],["2026-06-22",22823.7,23766.82,22823.7,23766.82,600],["2026-06-23",26313.27,26313.27,26218.96,26218.96,3661400],["2026-06-24",26313.27,26313.27,26313.27,26313.27,500],["2026-06-25",26313.27,26313.27,26218.96,26218.96,200],["2026-06-26",26313.27,26313.27,26313.27,26313.27,0],["2026-06-29",26313.27,26313.27,26313.27,26313.27,0],["2026-06-30",23106.64,23106.64,23106.64,23106.64,100],["2026-07-01",23106.64,23106.64,23106.64,23106.64,0],["2026-07-02",23106.64,23106.64,23106.64,23106.64,0],["2026-07-03",23106.64,23106.64,23106.64,23106.64,0],["2026-07-06",23106.64,23106.64,23106.64,23106.64,0],["2026-07-07",23106.64,23106.64,23106.64,23106.64,0],["2026-07-08",22635.07,22635.07,20277.25,20277.25,2600],["2026-07-09",20748.82,20748.82,19711.37,19711.37,1000],["2026-07-10",18862.56,18862.56,18862.56,18862.56,400],["2026-07-13",16976.3,16976.3,16976.3,16976.3,200],["2026-07-14",16976.3,16976.3,16976.3,16976.3,20000000],["2026-07-15",16976.3,16976.3,16976.3,16976.3,0],["2026-07-16",19522.75,19522.75,19522.75,19522.75,100],["2026-07-17",22446.45,22446.45,22446.45,22446.45,1000],["2026-07-20",22446.45,22446.45,22446.45,22446.45,0],["2026-07-21",19145.5,19145.5,19145.5,19145.5,1400100],["2026-07-22",21691.94,21974.88,21691.94,21974.88,300],["2026-07-23",19994.31,19994.31,19805.69,19805.69,1400800],["2026-07-24",19900.0,19900.0,19900.0,19900.0,0],["2026-07-27",19900.0,19900.0,19900.0,19900.0,0],["2026-07-28",19900.0,19900.0,19900.0,19900.0,1400000],["2026-07-29",19900.0,19900.0,19900.0,19900.0,0],["2026-07-30",19900.0,19900.0,19900.0,19900.0,855200],["2026-07-31",19900.0,19900.0,19900.0,19900.0,0],["2026-08-03",19900.0,19900.0,19900.0,19900.0,0],["2026-08-04",19900.0,19900.0,19900.0,19900.0,0],["2026-08-05",19900.0,19900.0,19900.0,19900.0,0],["2026-08-06",19900.0,19900.0,19900.0,19900.0,0],["2026-08-07",19900.0,19900.0,19900.0,19900.0,0],["2026-08-10",19900.0,19900.0,19900.0,19900.0,0],["2026-08-11",19900.0,19900.0,19900.0,19900.0,100],["2026-08-12",19900.0,19900.0,19900.0,19900.0,0],["2026-08-13",19900.0,19900.0,19900.0,19900.0,0],["2026-08-14",19900.0,19900.0,19900.0,19900.0,0],["2026-08-17",19900.0,19900.0,19900.0,19900.0,0],["2026-08-18",19900.0,19900.0,19900.0,19900.0,0],["2026-08-19",19900.0,19900.0,19900.0,19900.0,0],["2026-08-20",19900.0,19900.0,19900.0,19900.0,0],["2026-08-21",19900.0,19900.0,19900.0,19900.0,0],["2026-08-24",19900.0,19900.0,19900.0,19900.0,0],["2026-08-25",20100.0,20100.0,20100.0,20100.0,200],["2026-08-26",23100.0,23100.0,23100.0,23100.0,100],["2026-08-27",23100.0,23100.0,23100.0,23100.0,200],["2026-08-28",23100.0,23100.0,23100.0,23100.0,0],["2026-09-03",23500.0,23500.0,23100.0,23100.0,300],["2026-09-04",23200.0,23200.0,23200.0,23200.0,0],["2026-09-07",23200.0,23200.0,23200.0,23200.0,0],["2026-09-08",23200.0,24000.0,23200.0,24000.0,1000],["2026-09-09",23600.0,23600.0,23600.0,23600.0,0],["2026-09-10",23600.0,23600.0,23600.0,23600.0,0],["2026-09-11",23600.0,23600.0,23600.0,23600.0,0],["2026-09-14",23600.0,23600.0,23600.0,23600.0,0],["2026-09-15",23600.0,23600.0,23600.0,23600.0,0],["2026-09-16",23600.0,23600.0,23600.0,23600.0,0],["2026-09-17",23600.0,23600.0,23600.0,23600.0,0],["2026-09-18",23600.0,23600.0,23600.0,23600.0,0],["2026-09-21",23600.0,23600.0,23600.0,23600.0,0],["2026-09-22",23600.0,23600.0,23600.0,23600.0,0],["2026-09-23",23600.0,23600.0,23600.0,23600.0,100],["2026-09-24",23600.0,23600.0,23600.0,23600.0,100],["2026-09-25",23600.0,23600.0,23600.0,23600.0,0],["2026-09-28",23600.0,23600.0,23600.0,23600.0,0],["2026-09-29",23600.0,23600.0,23600.0,23600.0,0],["2026-09-30",23600.0,23600.0,23600.0,23600.0,0],["2026-10-01",23600.0,23600.0,23600.0,23600.0,0],["2026-10-02",23600.0,23600.0,23600.0,23600.0,0],["2026-10-05",20100.0,20100.0,20100.0,20100.0,200],["2026-10-06",20100.0,20100.0,20100.0,20100.0,0],["2026-10-07",20100.0,20100.0,20100.0,20100.0,0],["2026-10-08",20100.0,20100.0,20100.0,20100.0,0],["2026-10-09",20100.0,20100.0,20100.0,20100.0,0],["2026-10-12",20100.0,20100.0,20100.0,20100.0,0]]}