{"sym":"VLW","index":false,"bars":[["2017-07-17",8029.31,8029.31,5814.33,8029.31,15400],["2017-07-18",8195.43,8195.43,6644.94,6644.94,2300],["2017-07-19",6700.32,6700.32,6700.32,6700.32,500],["2017-07-20",7143.32,7143.32,5703.58,5703.58,3200],["2017-07-21",4983.71,6091.2,4983.71,6091.2,1000],["2017-07-24",4706.84,4706.84,4485.34,4485.34,3110],["2017-07-25",4651.46,4651.46,4651.46,4651.46,200],["2017-07-26",4651.46,4983.71,4651.46,4983.71,2000],["2017-07-27",4208.46,5371.33,4208.46,5371.33,600],["2017-07-28",5315.96,5315.96,5315.96,5315.96,100],["2017-07-31",4540.71,4540.71,4540.71,4540.71,2500],["2017-08-01",5094.46,5094.46,5094.46,5094.46,200],["2017-08-02",4983.71,4983.71,4540.71,4540.71,300],["2017-08-03",4485.34,4596.09,4429.96,4429.96,5500],["2017-08-04",4429.96,4429.96,4429.96,4429.96,0],["2017-08-07",4429.96,4429.96,4429.96,4429.96,0],["2017-08-08",4983.71,4983.71,4983.71,4983.71,100],["2017-08-09",4983.71,4983.71,4983.71,4983.71,0],["2017-08-10",4706.84,4706.84,4263.84,4263.84,1400],["2017-08-11",4429.96,4429.96,3986.97,3986.97,1100],["2017-08-14",4374.59,4374.59,4374.59,4374.59,0],["2017-08-15",4374.59,4374.59,4374.59,4374.59,0],["2017-08-16",4374.59,4374.59,4374.59,4374.59,0],["2017-08-17",4374.59,4374.59,4374.59,4374.59,0],["2017-08-18",4928.33,4928.33,4928.33,4928.33,100],["2017-08-21",4928.33,4928.33,4928.33,4928.33,0],["2017-08-22",4928.33,4928.33,4928.33,4928.33,0],["2017-08-23",4928.33,4928.33,4928.33,4928.33,0],["2017-08-24",4928.33,4928.33,4928.33,4928.33,0],["2017-08-25",4928.33,4928.33,4928.33,4928.33,0],["2017-08-28",4928.33,4928.33,4928.33,4928.33,0],["2017-08-29",4429.96,4429.96,4429.96,4429.96,26500],["2017-08-30",4429.96,4429.96,4429.96,4429.96,0],["2017-08-31",4429.96,4429.96,4429.96,4429.96,0],["2017-09-01",4928.33,4928.33,4928.33,4928.33,100],["2017-09-05",4762.21,4762.21,4762.21,4762.21,2000],["2017-09-06",4485.34,4485.34,4485.34,4485.34,100],["2017-09-07",4872.96,4872.96,4872.96,4872.96,100],["2017-09-08",4429.96,4429.96,4429.96,4429.96,2000],["2017-09-11",4429.96,4429.96,4429.96,4429.96,0],["2017-09-12",4429.96,4429.96,4429.96,4429.96,0],["2017-09-13",4429.96,4429.96,4429.96,4429.96,0],["2017-09-14",4429.96,4429.96,4429.96,4429.96,0],["2017-09-15",4429.96,4429.96,4429.96,4429.96,0],["2017-09-18",4429.96,4429.96,4429.96,4429.96,0],["2017-09-19",4429.96,4429.96,4429.96,4429.96,0],["2017-09-20",4817.58,4817.58,4817.58,4817.58,1900],["2017-09-21",4817.58,4817.58,4817.58,4817.58,0],["2017-09-22",4817.58,4817.58,4817.58,4817.58,0],["2017-09-25",4817.58,4817.58,4817.58,4817.58,0],["2017-09-26",5482.08,5482.08,5482.08,5482.08,100],["2017-09-27",5592.83,5592.83,5592.83,5592.83,100],["2017-09-28",6146.57,6146.57,6146.57,6146.57,100],["2017-09-29",6644.94,6644.94,6644.94,6644.94,100],["2017-10-02",6644.94,6644.94,6644.94,6644.94,0],["2017-10-03",6644.94,6644.94,6644.94,6644.94,0],["2017-10-04",6644.94,6644.94,6644.94,6644.94,0],["2017-10-05",6644.94,6644.94,6644.94,6644.94,0],["2017-10-06",6866.44,6866.44,6866.44,6866.44,800],["2017-10-09",6866.44,6866.44,6866.44,6866.44,0],["2017-10-10",6866.44,6866.44,6866.44,6866.44,0],["2017-10-11",6866.44,6866.44,6866.44,6866.44,0],["2017-10-12",6866.44,6866.44,6866.44,6866.44,0],["2017-10-13",6866.44,6866.44,6866.44,6866.44,0],["2017-10-16",6866.44,6866.44,6866.44,6866.44,0],["2017-10-17",6866.44,6866.44,6866.44,6866.44,0],["2017-10-18",6921.82,6921.82,6866.44,6866.44,2800],["2017-10-19",6921.82,6921.82,6921.82,6921.82,0],["2017-10-20",6921.82,6921.82,6921.82,6921.82,0],["2017-10-23",6921.82,6921.82,6921.82,6921.82,0],["2017-10-24",6921.82,6921.82,6921.82,6921.82,0],["2017-10-25",6921.82,6921.82,6921.82,6921.82,0],["2017-10-26",6921.82,6921.82,6921.82,6921.82,0],["2017-10-27",6921.82,6921.82,6921.82,6921.82,0],["2017-10-30",5925.08,6921.82,5925.08,6644.94,800],["2017-10-31",6700.32,6700.32,6700.32,6700.32,0],["2017-11-01",5703.58,5703.58,5703.58,5703.58,1000],["2017-11-02",5703.58,5703.58,5703.58,5703.58,0],["2017-11-03",5703.58,5703.58,5703.58,5703.58,0],["2017-11-06",5703.58,5703.58,5703.58,5703.58,0],["2017-11-07",5426.7,5426.7,4983.71,4983.71,3300],["2017-11-08",4651.46,6091.2,4651.46,6091.2,3200],["2017-11-09",5260.58,5260.58,5260.58,5260.58,0],["2017-11-10",4485.34,5814.33,4485.34,5814.33,1700],["2017-11-13",5814.33,5814.33,5814.33,5814.33,1290],["2017-11-14",5814.33,5814.33,5814.33,5814.33,0],["2017-11-15",5814.33,5814.33,5814.33,5814.33,0],["2017-11-16",5814.33,5814.33,5814.33,5814.33,0],["2017-11-17",5814.33,5814.33,5814.33,5814.33,0],["2017-11-20",5537.45,5814.33,5537.45,5814.33,200],["2017-11-21",5703.58,5703.58,5703.58,5703.58,0],["2017-11-22",5703.58,5703.58,5703.58,5703.58,0],["2017-11-23",5703.58,5703.58,5703.58,5703.58,0],["2017-11-24",5703.58,5703.58,5703.58,5703.58,0],["2017-11-27",5703.58,5703.58,5703.58,5703.58,0],["2017-11-28",5703.58,5703.58,5703.58,5703.58,0],["2017-11-29",5537.45,5537.45,5537.45,5537.45,1120],["2017-11-30",5537.45,5537.45,5537.45,5537.45,0],["2017-12-01",5537.45,5537.45,5537.45,5537.45,70],["2017-12-04",5537.45,5537.45,5537.45,5537.45,0],["2017-12-05",5537.45,5537.45,5537.45,5537.45,0],["2017-12-06",5537.45,5537.45,5537.45,5537.45,0],["2017-12-07",5537.45,5537.45,5537.45,5537.45,0],["2017-12-08",5537.45,5537.45,5537.45,5537.45,0],["2017-12-11",5537.45,5537.45,5537.45,5537.45,0],["2017-12-12",5537.45,5537.45,5537.45,5537.45,0],["2017-12-13",5537.45,5537.45,5537.45,5537.45,0],["2017-12-14",5537.45,5537.45,5537.45,5537.45,0],["2017-12-15",5537.45,5537.45,5537.45,5537.45,0],["2017-12-18",5537.45,5537.45,5537.45,5537.45,0],["2017-12-19",5537.45,5537.45,5537.45,5537.45,0],["2017-12-20",5537.45,5537.45,5537.45,5537.45,0],["2017-12-21",5537.45,5537.45,5537.45,5537.45,0],["2017-12-22",5537.45,5537.45,5537.45,5537.45,0],["2017-12-25",5537.45,5537.45,5537.45,5537.45,0],["2017-12-26",5537.45,5537.45,5537.45,5537.45,0],["2017-12-27",5537.45,5537.45,5537.45,5537.45,0],["2017-12-28",5537.45,5537.45,5537.45,5537.45,0],["2017-12-29",6368.07,6368.07,6368.07,6368.07,500],["2018-01-02",6368.07,6368.07,6368.07,6368.07,0],["2018-01-03",6368.07,6368.07,6368.07,6368.07,0],["2018-01-04",6368.07,6368.07,6368.07,6368.07,0],["2018-01-05",6368.07,6368.07,6368.07,6368.07,0],["2018-01-08",6368.07,6368.07,6368.07,6368.07,0],["2018-01-09",6368.07,6368.07,6368.07,6368.07,0],["2018-01-10",6368.07,6368.07,6368.07,6368.07,0],["2018-01-11",6368.07,6368.07,6368.07,6368.07,0],["2018-01-12",6368.07,6368.07,6368.07,6368.07,0],["2018-01-15",6368.07,6368.07,6368.07,6368.07,0],["2018-01-16",6368.07,6368.07,6368.07,6368.07,0],["2018-01-17",6368.07,6368.07,6368.07,6368.07,0],["2018-01-18",6368.07,6368.07,6368.07,6368.07,0],["2018-01-19",6368.07,6368.07,6368.07,6368.07,0],["2018-01-22",6368.07,6368.07,6368.07,6368.07,0],["2018-01-23",6368.07,6368.07,6368.07,6368.07,0],["2018-01-24",6368.07,6368.07,6368.07,6368.07,70],["2018-01-25",6368.07,6368.07,6368.07,6368.07,0],["2018-01-26",6368.07,6368.07,6368.07,6368.07,0],["2018-01-29",6368.07,6368.07,6368.07,6368.07,0],["2018-01-30",6368.07,6368.07,6368.07,6368.07,0],["2018-01-31",6368.07,6368.07,6368.07,6368.07,0],["2018-02-01",6368.07,6368.07,6368.07,6368.07,10],["2018-02-02",6368.07,6368.07,6368.07,6368.07,0],["2018-02-05",6368.07,6368.07,6368.07,6368.07,0],["2018-02-06",6368.07,6368.07,6368.07,6368.07,0],["2018-02-07",6368.07,6368.07,6368.07,6368.07,0],["2018-02-08",6368.07,6368.07,6368.07,6368.07,0],["2018-02-09",6368.07,6368.07,6368.07,6368.07,0],["2018-02-12",6368.07,6368.07,6368.07,6368.07,0],["2018-02-13",6368.07,6368.07,6368.07,6368.07,0],["2018-02-21",6368.07,6368.07,6368.07,6368.07,0],["2018-02-22",6368.07,6368.07,6368.07,6368.07,0],["2018-02-23",6368.07,6368.07,6368.07,6368.07,0],["2018-02-26",6368.07,6368.07,6368.07,6368.07,0],["2018-02-27",6368.07,6368.07,6368.07,6368.07,0],["2018-02-28",6368.07,6368.07,6368.07,6368.07,0],["2018-03-01",6368.07,6368.07,6368.07,6368.07,0],["2018-03-02",6368.07,6368.07,6368.07,6368.07,0],["2018-03-05",6368.07,6368.07,6368.07,6368.07,0],["2018-03-06",6368.07,6368.07,6368.07,6368.07,0],["2018-03-07",6368.07,6368.07,6368.07,6368.07,0],["2018-03-08",6368.07,6368.07,6368.07,6368.07,0],["2018-03-09",6368.07,6368.07,6368.07,6368.07,0],["2018-03-12",6368.07,6368.07,6368.07,6368.07,0],["2018-03-13",6368.07,6368.07,6368.07,6368.07,0],["2018-03-14",6368.07,6368.07,6368.07,6368.07,0],["2018-03-15",6368.07,6368.07,6368.07,6368.07,0],["2018-03-16",6368.07,6368.07,6368.07,6368.07,0],["2018-03-19",6368.07,6368.07,6368.07,6368.07,0],["2018-03-20",6368.07,6368.07,6368.07,6368.07,0],["2018-03-21",6368.07,6368.07,6368.07,6368.07,0],["2018-03-22",6368.07,6368.07,6368.07,6368.07,0],["2018-03-23",6368.07,6368.07,6368.07,6368.07,0],["2018-03-26",5925.08,5925.08,5925.08,5925.08,50000],["2018-03-27",5925.08,5925.08,5925.08,5925.08,0],["2018-03-28",5925.08,5925.08,5925.08,5925.08,0],["2018-03-29",5537.45,5537.45,5537.45,5537.45,100],["2018-03-30",5537.45,5537.45,5537.45,5537.45,0],["2018-04-02",5537.45,5537.45,5537.45,5537.45,0],["2018-04-03",5537.45,5537.45,5537.45,5537.45,0],["2018-04-04",5537.45,5537.45,5537.45,5537.45,0],["2018-04-05",5537.45,5537.45,5537.45,5537.45,0],["2018-04-06",5537.45,5537.45,5537.45,5537.45,0],["2018-04-09",5537.45,5537.45,5537.45,5537.45,0],["2018-04-10",5537.45,5537.45,5537.45,5537.45,0],["2018-04-11",5537.45,5537.45,5537.45,5537.45,0],["2018-04-12",5537.45,5537.45,5537.45,5537.45,0],["2018-04-13",5537.45,5537.45,5537.45,5537.45,0],["2018-04-16",5537.45,5537.45,5537.45,5537.45,0],["2018-04-17",5537.45,5537.45,5537.45,5537.45,0],["2018-04-18",5537.45,5537.45,5537.45,5537.45,0],["2018-04-19",5537.45,5537.45,5537.45,5537.45,0],["2018-04-20",5537.45,5537.45,5537.45,5537.45,0],["2018-04-23",5537.45,5537.45,5537.45,5537.45,0],["2018-04-24",5537.45,5537.45,5537.45,5537.45,0],["2018-04-26",5537.45,5537.45,5537.45,5537.45,0],["2018-04-27",5537.45,5537.45,5537.45,5537.45,0],["2018-05-02",5537.45,5537.45,5537.45,5537.45,0],["2018-05-03",5537.45,5537.45,5537.45,5537.45,0],["2018-05-04",5537.45,5537.45,5537.45,5537.45,0],["2018-05-07",4706.84,4706.84,4706.84,4706.84,2000],["2018-05-08",4706.84,4706.84,4706.84,4706.84,0],["2018-05-09",4706.84,4706.84,4706.84,4706.84,0],["2018-05-10",4706.84,4706.84,4706.84,4706.84,0],["2018-05-11",4706.84,4706.84,4706.84,4706.84,0],["2018-05-14",4706.84,4706.84,4706.84,4706.84,0],["2018-05-15",4706.84,4706.84,4706.84,4706.84,0],["2018-05-16",4706.84,4706.84,4706.84,4706.84,0],["2018-05-17",4706.84,4706.84,4706.84,4706.84,0],["2018-05-18",4706.84,4706.84,4706.84,4706.84,0],["2018-05-21",4706.84,4706.84,4706.84,4706.84,0],["2018-05-22",4706.84,4706.84,4706.84,4706.84,0],["2018-05-23",4706.84,4706.84,4706.84,4706.84,0],["2018-05-24",4706.84,4706.84,4706.84,4706.84,0],["2018-05-25",4706.84,4706.84,4706.84,4706.84,0],["2018-05-28",4706.84,4706.84,4706.84,4706.84,0],["2018-05-29",4706.84,4706.84,4706.84,4706.84,0],["2018-05-30",4706.84,4706.84,4706.84,4706.84,0],["2018-05-31",4706.84,4706.84,4706.84,4706.84,0],["2018-06-01",4706.84,4706.84,4706.84,4706.84,0],["2018-06-04",4706.84,4706.84,4706.84,4706.84,0],["2018-06-05",4706.84,4706.84,4706.84,4706.84,0],["2018-06-06",4706.84,4706.84,4706.84,4706.84,0],["2018-06-07",4706.84,4706.84,4706.84,4706.84,0],["2018-06-08",4706.84,4706.84,4706.84,4706.84,0],["2018-06-11",4706.84,4706.84,4706.84,4706.84,0],["2018-06-12",4766.42,4766.42,4766.42,4766.42,100],["2018-06-13",4766.42,4766.42,4766.42,4766.42,0],["2018-06-14",4766.42,4766.42,4766.42,4766.42,0],["2018-06-15",5362.22,5481.38,5362.22,5481.38,4000],["2018-06-18",5481.38,5481.38,5481.38,5481.38,300],["2018-06-19",5660.12,5660.12,5660.12,5660.12,200],["2018-06-20",5660.12,5660.12,5660.12,5660.12,0],["2018-06-21",5660.12,5660.12,5660.12,5660.12,0],["2018-06-22",5660.12,5660.12,5660.12,5660.12,0],["2018-06-25",5660.12,5660.12,5660.12,5660.12,0],["2018-06-26",6494.24,6494.24,5660.12,5660.12,1100],["2018-06-27",6434.66,6434.66,6434.66,6434.66,700],["2018-06-28",7149.62,7149.62,7149.62,7149.62,200],["2018-06-29",8222.07,8222.07,8222.07,8222.07,200],["2018-07-02",8222.07,8222.07,8222.07,8222.07,0],["2018-07-03",8222.07,8222.07,8222.07,8222.07,0],["2018-07-04",8222.07,8222.07,8222.07,8222.07,0],["2018-07-05",8222.07,8222.07,8222.07,8222.07,1300],["2018-07-06",8222.07,8222.07,8222.07,8222.07,0],["2018-07-09",8222.07,8222.07,8222.07,8222.07,0],["2018-07-10",8222.07,8222.07,8222.07,8222.07,0],["2018-07-11",8222.07,8222.07,8222.07,8222.07,30000],["2018-07-12",8222.07,8222.07,8222.07,8222.07,0],["2018-07-13",8222.07,8222.07,8222.07,8222.07,0],["2018-07-16",8222.07,8222.07,8222.07,8222.07,0],["2018-07-17",8222.07,8222.07,8222.07,8222.07,0],["2018-07-18",8222.07,8222.07,8222.07,8222.07,0],["2018-07-19",8222.07,8222.07,8222.07,8222.07,0],["2018-07-20",8222.07,8222.07,8222.07,8222.07,0],["2018-07-23",8222.07,8222.07,8222.07,8222.07,0],["2018-07-24",8222.07,8222.07,8222.07,8222.07,0],["2018-07-25",7030.46,7030.46,7030.46,7030.46,200],["2018-07-26",7030.46,7030.46,7030.46,7030.46,0],["2018-07-27",7030.46,7030.46,7030.46,7030.46,0],["2018-07-30",7030.46,7030.46,7030.46,7030.46,0],["2018-07-31",7030.46,7030.46,7030.46,7030.46,0],["2018-08-01",7030.46,7030.46,7030.46,7030.46,0],["2018-08-02",7030.46,7030.46,7030.46,7030.46,0],["2018-08-03",7030.46,7030.46,7030.46,7030.46,0],["2018-08-06",7030.46,7030.46,7030.46,7030.46,0],["2018-08-07",7030.46,7030.46,7030.46,7030.46,0],["2018-08-08",7030.46,7030.46,7030.46,7030.46,0],["2018-08-09",7030.46,7030.46,7030.46,7030.46,0],["2018-08-10",7030.46,7030.46,7030.46,7030.46,0],["2018-08-13",7030.46,7030.46,7030.46,7030.46,0],["2018-08-14",7030.46,7030.46,7030.46,7030.46,0],["2018-08-15",7030.46,7030.46,7030.46,7030.46,0],["2018-08-16",7030.46,7030.46,7030.46,7030.46,0],["2018-08-17",7030.46,7030.46,7030.46,7030.46,0],["2018-08-20",7030.46,7030.46,7030.46,7030.46,0],["2018-08-21",7030.46,7030.46,7030.46,7030.46,0],["2018-08-22",7030.46,7030.46,7030.46,7030.46,0],["2018-08-23",7030.46,7030.46,7030.46,7030.46,0],["2018-08-24",7030.46,7030.46,7030.46,7030.46,0],["2018-08-27",7030.46,7030.46,7030.46,7030.46,0],["2018-08-28",7030.46,7030.46,7030.46,7030.46,0],["2018-08-29",7030.46,7030.46,7030.46,7030.46,0],["2018-08-30",7030.46,7030.46,7030.46,7030.46,0],["2018-08-31",6017.6,6017.6,6017.6,6017.6,2200],["2018-09-04",6017.6,6017.6,6017.6,6017.6,0],["2018-09-05",6017.6,6017.6,6017.6,6017.6,0],["2018-09-06",6017.6,6017.6,6017.6,6017.6,0],["2018-09-07",6017.6,6017.6,6017.6,6017.6,0],["2018-09-10",6017.6,6017.6,6017.6,6017.6,0],["2018-09-11",6017.6,6017.6,6017.6,6017.6,0],["2018-09-12",6017.6,6017.6,6017.6,6017.6,0],["2018-09-13",6017.6,6017.6,6017.6,6017.6,0],["2018-09-14",6911.3,6911.3,6911.3,6911.3,1000],["2018-09-17",6911.3,6911.3,6911.3,6911.3,0],["2018-09-18",6911.3,6911.3,6911.3,6911.3,0],["2018-09-19",6911.3,6911.3,6911.3,6911.3,0],["2018-09-20",6911.3,6911.3,6911.3,6911.3,4445381],["2018-09-21",6911.3,6911.3,6911.3,6911.3,0],["2018-09-24",6911.3,6911.3,6911.3,6911.3,0],["2018-09-25",6911.3,6911.3,6911.3,6911.3,0],["2018-09-26",6911.3,6911.3,6911.3,6911.3,0],["2018-09-27",6911.3,6911.3,6911.3,6911.3,0],["2018-09-28",6911.3,6911.3,6911.3,6911.3,0],["2018-10-01",5958.02,5958.02,5958.02,5958.02,4500],["2018-10-02",5958.02,5958.02,5958.02,5958.02,100],["2018-10-03",5958.02,5958.02,5958.02,5958.02,0],["2018-10-04",5958.02,5958.02,5958.02,5958.02,0],["2018-10-05",5958.02,5958.02,5958.02,5958.02,0],["2018-10-08",5958.02,5958.02,5958.02,5958.02,0],["2018-10-09",5958.02,5958.02,5958.02,5958.02,0],["2018-10-10",5958.02,5958.02,5958.02,5958.02,0],["2018-10-11",5958.02,5958.02,5958.02,5958.02,0],["2018-10-12",5958.02,5958.02,5958.02,5958.02,0],["2018-10-15",6017.6,6017.6,6017.6,6017.6,3400],["2018-10-16",6017.6,6017.6,6017.6,6017.6,0],["2018-10-17",6017.6,6017.6,6017.6,6017.6,0],["2018-10-18",6017.6,6017.6,6017.6,6017.6,0],["2018-10-19",6017.6,6017.6,6017.6,6017.6,0],["2018-10-22",6017.6,6017.6,6017.6,6017.6,0],["2018-10-23",6017.6,6017.6,6017.6,6017.6,0],["2018-10-24",6017.6,6017.6,6017.6,6017.6,0],["2018-10-25",6017.6,6017.6,6017.6,6017.6,0],["2018-10-26",6017.6,6017.6,6017.6,6017.6,0],["2018-10-29",6017.6,6017.6,6017.6,6017.6,0],["2018-10-30",6017.6,6017.6,6017.6,6017.6,0],["2018-10-31",6017.6,6017.6,6017.6,6017.6,0],["2018-11-01",6017.6,6017.6,6017.6,6017.6,0],["2018-11-02",6017.6,6017.6,6017.6,6017.6,0],["2018-11-05",6017.6,6017.6,6017.6,6017.6,0],["2018-11-06",6017.6,6017.6,6017.6,6017.6,0],["2018-11-07",6017.6,6017.6,6017.6,6017.6,0],["2018-11-08",6017.6,6017.6,6017.6,6017.6,0],["2018-11-09",6017.6,6017.6,6017.6,6017.6,0],["2018-11-12",6017.6,6017.6,6017.6,6017.6,0],["2018-11-13",6017.6,6017.6,6017.6,6017.6,0],["2018-11-14",6017.6,6017.6,6017.6,6017.6,0],["2018-11-15",6017.6,6017.6,6017.6,6017.6,0],["2018-11-16",6017.6,6017.6,6017.6,6017.6,0],["2018-11-19",6017.6,6017.6,6017.6,6017.6,0],["2018-11-20",6017.6,6017.6,6017.6,6017.6,0],["2018-11-21",6017.6,6017.6,6017.6,6017.6,0],["2018-11-22",6017.6,6017.6,6017.6,6017.6,0],["2018-11-23",6017.6,6017.6,6017.6,6017.6,0],["2018-11-26",6017.6,6017.6,6017.6,6017.6,0],["2018-11-27",6017.6,6017.6,6017.6,6017.6,0],["2018-11-28",5958.02,6017.6,5958.02,6017.6,16900],["2018-11-29",6017.6,6017.6,6017.6,6017.6,0],["2018-11-30",6017.6,6017.6,6017.6,6017.6,0],["2018-12-03",6017.6,6017.6,6017.6,6017.6,0],["2018-12-04",6017.6,6017.6,6017.6,6017.6,0],["2018-12-05",6017.6,6017.6,6017.6,6017.6,0],["2018-12-06",6017.6,6017.6,6017.6,6017.6,0],["2018-12-07",6017.6,6017.6,6017.6,6017.6,0],["2018-12-10",6017.6,6017.6,6017.6,6017.6,0],["2018-12-11",6017.6,6017.6,6017.6,6017.6,0],["2018-12-12",6017.6,6017.6,6017.6,6017.6,0],["2018-12-13",6017.6,6017.6,6017.6,6017.6,2400],["2018-12-14",6017.6,6017.6,6017.6,6017.6,0],["2018-12-17",6017.6,6017.6,6017.6,6017.6,0],["2018-12-18",6017.6,6017.6,6017.6,6017.6,0],["2018-12-19",6017.6,6017.6,6017.6,6017.6,0],["2018-12-20",6017.6,6017.6,6017.6,6017.6,0],["2018-12-21",6017.6,6017.6,6017.6,6017.6,0],["2018-12-24",6017.6,6017.6,6017.6,6017.6,0],["2018-12-25",6017.6,6017.6,6017.6,6017.6,0],["2018-12-26",6017.6,6017.6,6017.6,6017.6,0],["2018-12-27",6017.6,6017.6,6017.6,6017.6,0],["2018-12-28",6017.6,6017.6,6017.6,6017.6,0],["2019-01-02",6017.6,6017.6,6017.6,6017.6,0],["2019-01-03",6017.6,6017.6,6017.6,6017.6,0],["2019-01-04",6017.6,6017.6,6017.6,6017.6,0],["2019-01-07",6017.6,6017.6,6017.6,6017.6,0],["2019-01-08",6017.6,6017.6,6017.6,6017.6,0],["2019-01-09",6017.6,6017.6,6017.6,6017.6,0],["2019-01-10",6017.6,6017.6,6017.6,6017.6,0],["2019-01-11",6017.6,6017.6,6017.6,6017.6,0],["2019-01-14",6017.6,6017.6,6017.6,6017.6,0],["2019-01-15",6017.6,6017.6,6017.6,6017.6,0],["2019-01-16",6017.6,6017.6,6017.6,6017.6,0],["2019-01-17",6017.6,6017.6,6017.6,6017.6,0],["2019-01-18",6017.6,6017.6,6017.6,6017.6,0],["2019-01-21",6017.6,6017.6,6017.6,6017.6,0],["2019-01-22",6017.6,6017.6,6017.6,6017.6,0],["2019-01-23",6017.6,6017.6,6017.6,6017.6,0],["2019-01-24",6017.6,6017.6,6017.6,6017.6,0],["2019-01-25",6017.6,6017.6,6017.6,6017.6,0],["2019-01-28",6017.6,6017.6,6017.6,6017.6,0],["2019-01-29",6017.6,6017.6,6017.6,6017.6,0],["2019-01-30",6017.6,6017.6,6017.6,6017.6,0],["2019-01-31",6017.6,6017.6,6017.6,6017.6,0],["2019-02-01",6017.6,6017.6,6017.6,6017.6,0],["2019-02-11",6017.6,6017.6,6017.6,6017.6,0],["2019-02-12",6017.6,6017.6,6017.6,6017.6,0],["2019-02-13",6017.6,6017.6,6017.6,6017.6,0],["2019-02-14",6017.6,6017.6,6017.6,6017.6,0],["2019-02-15",6017.6,6017.6,6017.6,6017.6,0],["2019-02-18",6017.6,6017.6,6017.6,6017.6,0],["2019-02-19",6017.6,6017.6,6017.6,6017.6,0],["2019-02-20",6017.6,6017.6,6017.6,6017.6,0],["2019-02-21",6017.6,6017.6,6017.6,6017.6,0],["2019-02-22",6017.6,6017.6,6017.6,6017.6,0],["2019-02-25",6017.6,6017.6,6017.6,6017.6,0],["2019-02-26",6017.6,6017.6,6017.6,6017.6,0],["2019-02-27",8102.91,8102.91,8102.91,8102.91,100],["2019-02-28",8102.91,8102.91,8102.91,8102.91,0],["2019-03-01",8102.91,8102.91,8102.91,8102.91,0],["2019-03-04",8102.91,8102.91,8102.91,8102.91,0],["2019-03-05",8102.91,8102.91,8102.91,8102.91,0],["2019-03-06",8102.91,8102.91,8102.91,8102.91,0],["2019-03-07",8102.91,8102.91,8102.91,8102.91,0],["2019-03-08",8102.91,8102.91,8102.91,8102.91,0],["2019-03-11",8102.91,8102.91,8102.91,8102.91,0],["2019-03-12",8937.03,8937.03,8937.03,8937.03,100],["2019-03-13",7626.27,7685.85,7626.27,7626.27,25300],["2019-03-14",7626.27,7626.27,7626.27,7626.27,0],["2019-03-15",7626.27,7626.27,7626.27,7626.27,3300],["2019-03-18",7626.27,7626.27,7626.27,7626.27,0],["2019-03-19",7626.27,7626.27,7626.27,7626.27,0],["2019-03-20",7626.27,7626.27,7626.27,7626.27,0],["2019-03-21",7626.27,7626.27,7626.27,7626.27,0],["2019-03-22",7626.27,7626.27,7626.27,7626.27,0],["2019-03-25",7626.27,7626.27,7626.27,7626.27,0],["2019-03-26",7626.27,7626.27,7626.27,7626.27,0],["2019-03-27",7626.27,7626.27,7626.27,7626.27,0],["2019-03-28",7626.27,7626.27,7626.27,7626.27,0],["2019-03-29",7626.27,7626.27,7626.27,7626.27,0],["2019-04-01",6553.82,6851.72,6553.82,6851.72,6100],["2019-04-02",6792.14,6792.14,6732.56,6732.56,5000],["2019-04-03",6792.14,6792.14,6732.56,6732.56,4000],["2019-04-04",6911.3,6911.3,6792.14,6792.14,6000],["2019-04-05",6911.3,6911.3,6851.72,6851.72,4900],["2019-04-08",6911.3,6911.3,6911.3,6911.3,0],["2019-04-09",6911.3,6911.3,6911.3,6911.3,0],["2019-04-10",6911.3,6911.3,6911.3,6911.3,0],["2019-04-11",6911.3,6911.3,6911.3,6911.3,0],["2019-04-12",6911.3,6911.3,6911.3,6911.3,0],["2019-04-16",6911.3,6911.3,6911.3,6911.3,0],["2019-04-17",6911.3,6911.3,6911.3,6911.3,0],["2019-04-18",6911.3,6911.3,6911.3,6911.3,0],["2019-04-19",6911.3,6911.3,6911.3,6911.3,0],["2019-04-22",7924.17,7924.17,7924.17,7924.17,100],["2019-04-23",7924.17,7924.17,7924.17,7924.17,0],["2019-04-24",7924.17,7924.17,7924.17,7924.17,0],["2019-04-25",7924.17,7924.17,7924.17,7924.17,0],["2019-04-26",7924.17,7924.17,7924.17,7924.17,0],["2019-05-02",7924.17,7924.17,7924.17,7924.17,100],["2019-05-03",7924.17,7924.17,7924.17,7924.17,0],["2019-05-06",7924.17,7924.17,7924.17,7924.17,0],["2019-05-07",7924.17,7924.17,7924.17,7924.17,0],["2019-05-08",7924.17,7924.17,7924.17,7924.17,0],["2019-05-09",7924.17,7924.17,7924.17,7924.17,0],["2019-05-10",7924.17,7924.17,7924.17,7924.17,0],["2019-05-13",7924.17,7924.17,7924.17,7924.17,0],["2019-05-14",7924.17,7924.17,7924.17,7924.17,0],["2019-05-15",7924.17,7924.17,7924.17,7924.17,0],["2019-05-16",7924.17,7924.17,7924.17,7924.17,0],["2019-05-17",7924.17,7924.17,7924.17,7924.17,0],["2019-05-20",7924.17,7924.17,7924.17,7924.17,0],["2019-05-21",7924.17,7924.17,7924.17,7924.17,0],["2019-05-22",7924.17,7924.17,7924.17,7924.17,0],["2019-05-23",7924.17,7924.17,7924.17,7924.17,0],["2019-05-24",7924.17,7924.17,7924.17,7924.17,0],["2019-05-27",7924.17,7924.17,7924.17,7924.17,0],["2019-05-28",7924.17,7924.17,7924.17,7924.17,0],["2019-05-29",7924.17,7924.17,7924.17,7924.17,0],["2019-05-30",7924.17,7924.17,7924.17,7924.17,0],["2019-05-31",7924.17,7924.17,7924.17,7924.17,0],["2019-06-03",7924.17,7924.17,7924.17,7924.17,0],["2019-06-04",7924.17,7924.17,7924.17,7924.17,0],["2019-06-05",7924.17,7924.17,7924.17,7924.17,0],["2019-06-06",7924.17,7924.17,7924.17,7924.17,0],["2019-06-07",7924.17,7924.17,7924.17,7924.17,0],["2019-06-10",7924.17,7924.17,7924.17,7924.17,0],["2019-06-11",7924.17,7924.17,7924.17,7924.17,0],["2019-06-12",7924.17,7924.17,7924.17,7924.17,0],["2019-06-13",7924.17,7924.17,7924.17,7924.17,0],["2019-06-14",7924.17,7924.17,7924.17,7924.17,0],["2019-06-17",7924.17,7924.17,7924.17,7924.17,0],["2019-06-18",7924.17,7924.17,7924.17,7924.17,0],["2019-06-19",7924.17,7924.17,7924.17,7924.17,0],["2019-06-20",7924.17,7924.17,7924.17,7924.17,0],["2019-06-21",7924.17,7924.17,7924.17,7924.17,0],["2019-06-24",7924.17,7924.17,7924.17,7924.17,0],["2019-06-25",7924.17,7924.17,7924.17,7924.17,0],["2019-06-26",7924.17,7924.17,7924.17,7924.17,0],["2019-06-27",7924.17,7924.17,7924.17,7924.17,0],["2019-06-28",7924.17,7924.17,7924.17,7924.17,0],["2019-07-01",7924.17,7924.17,7924.17,7924.17,0],["2019-07-02",7924.17,7924.17,7924.17,7924.17,0],["2019-07-03",7924.17,7924.17,7924.17,7924.17,0],["2019-07-04",7924.17,7924.17,7924.17,7924.17,0],["2019-07-05",7924.17,7924.17,7924.17,7924.17,0],["2019-07-08",7924.17,7924.17,7924.17,7924.17,0],["2019-07-09",7924.17,7924.17,7924.17,7924.17,0],["2019-07-10",7924.17,7924.17,7924.17,7924.17,0],["2019-07-11",7924.17,7924.17,7924.17,7924.17,0],["2019-07-12",7924.17,7924.17,7924.17,7924.17,0],["2019-07-15",7924.17,7924.17,7924.17,7924.17,0],["2019-07-16",7924.17,7924.17,7924.17,7924.17,0],["2019-07-17",7924.17,7924.17,7924.17,7924.17,0],["2019-07-18",7924.17,7924.17,7924.17,7924.17,0],["2019-07-19",7924.17,7924.17,7924.17,7924.17,0],["2019-07-22",7924.17,7924.17,7924.17,7924.17,0],["2019-07-23",7924.17,7924.17,7924.17,7924.17,0],["2019-07-24",7924.17,7924.17,7924.17,7924.17,0],["2019-07-25",7924.17,7924.17,7924.17,7924.17,0],["2019-07-26",7924.17,7924.17,7924.17,7924.17,0],["2019-07-29",7924.17,7924.17,7924.17,7924.17,0],["2019-07-30",7924.17,7924.17,7924.17,7924.17,0],["2019-07-31",7924.17,7924.17,7924.17,7924.17,0],["2019-08-01",7924.17,7924.17,7924.17,7924.17,0],["2019-08-02",7924.17,7924.17,7924.17,7924.17,0],["2019-08-05",7924.17,7924.17,7924.17,7924.17,0],["2019-08-06",7924.17,7924.17,7924.17,7924.17,0],["2019-08-07",7924.17,7924.17,7924.17,7924.17,0],["2019-08-08",7924.17,7924.17,7924.17,7924.17,0],["2019-08-09",7924.17,7924.17,7924.17,7924.17,0],["2019-08-12",7924.17,7924.17,7924.17,7924.17,0],["2019-08-13",7924.17,7924.17,7924.17,7924.17,0],["2019-08-14",7924.17,7924.17,7924.17,7924.17,0],["2019-08-15",7924.17,7924.17,7924.17,7924.17,0],["2019-08-16",7924.17,7924.17,7924.17,7924.17,0],["2019-08-19",7924.17,7924.17,7924.17,7924.17,0],["2019-08-20",7924.17,7924.17,7924.17,7924.17,0],["2019-08-21",7924.17,7924.17,7924.17,7924.17,0],["2019-08-22",7924.17,7924.17,7924.17,7924.17,0],["2019-08-23",7924.17,7924.17,7924.17,7924.17,0],["2019-08-26",7924.17,7924.17,7924.17,7924.17,0],["2019-08-27",7924.17,7924.17,7924.17,7924.17,0],["2019-08-28",7924.17,7924.17,7924.17,7924.17,0],["2019-08-29",7924.17,7924.17,7924.17,7924.17,0],["2019-08-30",7924.17,7924.17,7924.17,7924.17,0],["2019-09-03",7924.17,7924.17,7924.17,7924.17,0],["2019-09-04",7924.17,7924.17,7924.17,7924.17,0],["2019-09-05",4804.42,4804.42,4804.42,4804.42,2200],["2019-09-06",4804.42,4804.42,4804.42,4804.42,1600],["2019-09-09",4804.42,4804.42,4804.42,4804.42,0],["2019-09-10",4804.42,4804.42,4804.42,4804.42,0],["2019-09-11",4804.42,4804.42,4804.42,4804.42,0],["2019-09-12",4804.42,4804.42,4804.42,4804.42,0],["2019-09-13",4804.42,4804.42,4804.42,4804.42,0],["2019-09-16",4804.42,4804.42,4804.42,4804.42,0],["2019-09-17",4804.42,4804.42,4804.42,4804.42,0],["2019-09-18",4804.42,4804.42,4804.42,4804.42,0],["2019-09-19",4804.42,4804.42,4804.42,4804.42,0],["2019-09-20",4804.42,4804.42,4804.42,4804.42,0],["2019-09-23",4804.42,4804.42,4804.42,4804.42,0],["2019-09-24",4804.42,4804.42,4804.42,4804.42,0],["2019-09-25",4804.42,4804.42,4804.42,4804.42,0],["2019-09-26",4804.42,4804.42,4804.42,4804.42,0],["2019-09-27",4804.42,4804.42,4804.42,4804.42,0],["2019-09-30",4804.42,4804.42,4804.42,4804.42,0],["2019-10-01",4804.42,4804.42,4804.42,4804.42,0],["2019-10-02",4804.42,4804.42,4804.42,4804.42,0],["2019-10-03",4804.42,4804.42,4804.42,4804.42,0],["2019-10-04",5490.76,5490.76,5490.76,5490.76,100],["2019-10-07",5927.53,5927.53,5927.53,5927.53,100],["2019-10-08",5927.53,5927.53,5927.53,5927.53,0],["2019-10-09",5927.53,5927.53,5927.53,5927.53,0],["2019-10-10",6239.5,6239.5,6239.5,6239.5,100],["2019-10-11",6239.5,6239.5,6239.5,6239.5,0],["2019-10-14",6239.5,6239.5,6239.5,6239.5,0],["2019-10-15",6239.5,6239.5,6239.5,6239.5,0],["2019-10-16",6239.5,6239.5,6239.5,6239.5,0],["2019-10-17",6239.5,6239.5,6239.5,6239.5,0],["2019-10-18",6239.5,6239.5,6239.5,6239.5,0],["2019-10-21",6239.5,6239.5,6239.5,6239.5,0],["2019-10-22",6239.5,6239.5,6239.5,6239.5,0],["2019-10-23",6239.5,6239.5,6239.5,6239.5,0],["2019-10-24",6239.5,6239.5,6239.5,6239.5,0],["2019-10-25",6239.5,6239.5,6239.5,6239.5,0],["2019-10-28",6239.5,6239.5,6239.5,6239.5,0],["2019-10-29",6239.5,6239.5,6239.5,6239.5,0],["2019-10-30",6239.5,6239.5,6239.5,6239.5,0],["2019-10-31",6239.5,6239.5,6239.5,6239.5,0],["2019-11-01",6239.5,6239.5,6239.5,6239.5,0],["2019-11-04",6239.5,6239.5,6239.5,6239.5,0],["2019-11-05",6239.5,6239.5,6239.5,6239.5,0],["2019-11-06",6239.5,6239.5,6239.5,6239.5,0],["2019-11-07",6239.5,6239.5,6239.5,6239.5,0],["2019-11-08",6239.5,6239.5,6239.5,6239.5,0],["2019-11-11",6239.5,6239.5,6239.5,6239.5,0],["2019-11-12",6239.5,6239.5,6239.5,6239.5,0],["2019-11-13",6239.5,6239.5,6239.5,6239.5,0],["2019-11-14",6239.5,6239.5,6239.5,6239.5,0],["2019-11-15",6239.5,6239.5,6239.5,6239.5,0],["2019-11-18",6239.5,6239.5,6239.5,6239.5,0],["2019-11-19",6239.5,6239.5,6239.5,6239.5,0],["2019-11-20",6239.5,6239.5,6239.5,6239.5,0],["2019-11-21",6239.5,6239.5,6239.5,6239.5,0],["2019-11-22",6239.5,6239.5,6239.5,6239.5,0],["2019-11-25",6239.5,6239.5,6239.5,6239.5,0],["2019-11-26",6239.5,6239.5,6239.5,6239.5,0],["2019-11-27",6239.5,6239.5,6239.5,6239.5,0],["2019-11-28",6239.5,6239.5,6239.5,6239.5,800],["2019-11-29",6239.5,6239.5,6239.5,6239.5,0],["2019-12-02",6239.5,6239.5,6239.5,6239.5,0],["2019-12-03",6239.5,6239.5,6239.5,6239.5,0],["2019-12-04",6239.5,6239.5,6239.5,6239.5,0],["2019-12-05",6239.5,6239.5,6239.5,6239.5,0],["2019-12-06",6239.5,6239.5,6239.5,6239.5,0],["2019-12-09",6239.5,6239.5,6239.5,6239.5,0],["2019-12-10",6239.5,6239.5,6239.5,6239.5,0],["2019-12-11",6239.5,6239.5,6239.5,6239.5,0],["2019-12-12",6239.5,6239.5,6239.5,6239.5,0],["2019-12-13",6239.5,6239.5,6239.5,6239.5,0],["2019-12-16",6239.5,6239.5,6239.5,6239.5,0],["2019-12-17",6239.5,6239.5,6239.5,6239.5,200],["2019-12-18",6239.5,6239.5,6239.5,6239.5,0],["2019-12-19",6239.5,6239.5,6239.5,6239.5,0],["2019-12-20",6239.5,6239.5,6239.5,6239.5,0],["2019-12-23",6239.5,6239.5,6239.5,6239.5,0],["2019-12-24",5740.34,5740.34,5740.34,5740.34,300],["2019-12-25",5740.34,5740.34,5740.34,5740.34,0],["2019-12-26",5740.34,5740.34,5740.34,5740.34,0],["2019-12-27",5740.34,5740.34,5740.34,5740.34,0],["2019-12-30",5740.34,5740.34,5740.34,5740.34,0],["2019-12-31",5740.34,5740.34,5740.34,5740.34,0],["2020-01-02",5740.34,5740.34,5740.34,5740.34,0],["2020-01-03",5740.34,5740.34,5740.34,5740.34,0],["2020-01-06",5740.34,5740.34,5740.34,5740.34,0],["2020-01-07",5740.34,5740.34,5740.34,5740.34,0],["2020-01-08",5740.34,5740.34,5740.34,5740.34,0],["2020-01-09",5740.34,5740.34,5740.34,5740.34,0],["2020-01-10",5740.34,5740.34,5740.34,5740.34,0],["2020-01-13",5740.34,5740.34,5740.34,5740.34,0],["2020-01-14",5740.34,5740.34,5740.34,5740.34,0],["2020-01-15",5740.34,5740.34,5740.34,5740.34,0],["2020-01-16",5740.34,5740.34,5740.34,5740.34,0],["2020-01-17",5740.34,5740.34,5740.34,5740.34,0],["2020-01-20",5740.34,5740.34,5740.34,5740.34,0],["2020-01-21",5740.34,5740.34,5740.34,5740.34,0],["2020-01-22",5740.34,5740.34,5740.34,5740.34,0],["2020-01-30",5740.34,5740.34,5740.34,5740.34,0],["2020-01-31",5740.34,5740.34,5740.34,5740.34,0],["2020-02-03",5740.34,5740.34,5740.34,5740.34,0],["2020-02-04",5740.34,5740.34,5740.34,5740.34,0],["2020-02-05",5740.34,5740.34,5740.34,5740.34,0],["2020-02-06",5740.34,5740.34,5740.34,5740.34,0],["2020-02-07",6239.5,7986.56,6239.5,7986.56,3900],["2020-02-10",6301.9,6301.9,6301.9,6301.9,0],["2020-02-11",6301.9,6301.9,6301.9,6301.9,0],["2020-02-12",6301.9,6301.9,6301.9,6301.9,0],["2020-02-13",6301.9,6301.9,6301.9,6301.9,0],["2020-02-14",6301.9,6301.9,6301.9,6301.9,0],["2020-02-17",6301.9,6301.9,6301.9,6301.9,0],["2020-02-18",6301.9,6301.9,6301.9,6301.9,0],["2020-02-19",6301.9,6301.9,6301.9,6301.9,0],["2020-02-20",6301.9,6301.9,6301.9,6301.9,0],["2020-02-21",6301.9,6301.9,6301.9,6301.9,0],["2020-02-24",6301.9,6301.9,6301.9,6301.9,0],["2020-02-25",6301.9,6301.9,6301.9,6301.9,0],["2020-02-26",6301.9,6301.9,6301.9,6301.9,0],["2020-02-27",6301.9,6301.9,6301.9,6301.9,0],["2020-02-28",6301.9,6301.9,6301.9,6301.9,0],["2020-03-02",6301.9,6301.9,6301.9,6301.9,0],["2020-03-03",6301.9,6301.9,6301.9,6301.9,0],["2020-03-04",6301.9,6301.9,6301.9,6301.9,0],["2020-03-05",6301.9,6301.9,6301.9,6301.9,0],["2020-03-06",6301.9,6301.9,6301.9,6301.9,0],["2020-03-09",6301.9,6301.9,6301.9,6301.9,0],["2020-03-10",6301.9,6301.9,6301.9,6301.9,0],["2020-03-11",6301.9,6301.9,6301.9,6301.9,0],["2020-03-12",6301.9,6301.9,6301.9,6301.9,0],["2020-03-13",6301.9,6301.9,6301.9,6301.9,0],["2020-03-16",6301.9,6301.9,6301.9,6301.9,0],["2020-03-17",6301.9,6301.9,6301.9,6301.9,0],["2020-03-18",6301.9,6301.9,6301.9,6301.9,0],["2020-03-19",6301.9,6301.9,6301.9,6301.9,0],["2020-03-20",6301.9,6301.9,6301.9,6301.9,0],["2020-03-23",6301.9,6301.9,6301.9,6301.9,0],["2020-03-24",6301.9,6301.9,6301.9,6301.9,0],["2020-03-25",6301.9,6301.9,6301.9,6301.9,0],["2020-03-26",6301.9,6301.9,6301.9,6301.9,0],["2020-03-27",6301.9,6301.9,6301.9,6301.9,0],["2020-03-30",6301.9,6301.9,6301.9,6301.9,0],["2020-03-31",6301.9,6301.9,6301.9,6301.9,0],["2020-04-01",6301.9,6301.9,6301.9,6301.9,0],["2020-04-03",6301.9,6301.9,6301.9,6301.9,0],["2020-04-06",6301.9,6301.9,6301.9,6301.9,0],["2020-04-07",6301.9,6301.9,6301.9,6301.9,0],["2020-04-08",6301.9,6301.9,6301.9,6301.9,0],["2020-04-09",6301.9,6301.9,6301.9,6301.9,0],["2020-04-10",8423.33,8423.33,8423.33,8423.33,100],["2020-04-13",8423.33,8423.33,8423.33,8423.33,0],["2020-04-14",8423.33,8423.33,8423.33,8423.33,0],["2020-04-15",8423.33,8423.33,8423.33,8423.33,0],["2020-04-16",7986.56,7986.56,7986.56,7986.56,300],["2020-04-17",7986.56,7986.56,7986.56,7986.56,0],["2020-04-20",8423.33,8423.33,8423.33,8423.33,1100],["2020-04-21",8423.33,8423.33,8423.33,8423.33,0],["2020-04-22",7175.43,7175.43,7175.43,7175.43,100],["2020-04-23",7175.43,7175.43,7175.43,7175.43,0],["2020-04-24",7175.43,7175.43,7175.43,7175.43,0],["2020-04-27",7487.4,7487.4,7487.4,7487.4,100],["2020-04-28",8610.51,8610.51,8610.51,8610.51,200],["2020-04-29",8610.51,8610.51,8610.51,8610.51,0],["2020-05-04",7799.38,7799.38,7799.38,7799.38,5500],["2020-05-05",7799.38,7799.38,7799.38,7799.38,0],["2020-05-06",8423.33,8423.33,8423.33,8423.33,100],["2020-05-07",8423.33,8423.33,8423.33,8423.33,1200],["2020-05-08",8423.33,8423.33,8423.33,8423.33,800],["2020-05-11",8423.33,8423.33,8423.33,8423.33,0],["2020-05-12",8423.33,8423.33,8423.33,8423.33,1500],["2020-05-13",8423.33,8423.33,8423.33,8423.33,0],["2020-05-14",9671.23,9671.23,9671.23,9671.23,2000],["2020-05-15",9671.23,9671.23,9671.23,9671.23,0],["2020-05-18",9671.23,9671.23,9671.23,9671.23,0],["2020-05-19",9671.23,9671.23,9671.23,9671.23,0],["2020-05-20",9671.23,9671.23,9671.23,9671.23,0],["2020-05-21",9671.23,9671.23,9671.23,9671.23,2900],["2020-05-22",9671.23,9671.23,9671.23,9671.23,0],["2020-05-25",9671.23,9671.23,9671.23,9671.23,100],["2020-05-26",9671.23,9671.23,9671.23,9671.23,0],["2020-05-27",9671.23,9671.23,9671.23,9671.23,0],["2020-05-28",9671.23,9671.23,9671.23,9671.23,0],["2020-05-29",9671.23,9671.23,9671.23,9671.23,0],["2020-06-01",9671.23,9671.23,9671.23,9671.23,0],["2020-06-02",9671.23,9671.23,9671.23,9671.23,0],["2020-06-03",9671.23,9671.23,9671.23,9671.23,0],["2020-06-04",9671.23,9671.23,9671.23,9671.23,0],["2020-06-05",9671.23,9671.23,9671.23,9671.23,0],["2020-06-08",9671.23,9671.23,9671.23,9671.23,100],["2020-06-09",9671.23,9671.23,9671.23,9671.23,0],["2020-06-10",9671.23,9671.23,9671.23,9671.23,0],["2020-06-11",10197.55,10197.55,10197.55,10197.55,100],["2020-06-12",10197.55,10197.55,10197.55,10197.55,0],["2020-06-15",10197.55,10197.55,10197.55,10197.55,0],["2020-06-16",10197.55,10197.55,10197.55,10197.55,0],["2020-06-17",10197.55,10197.55,10197.55,10197.55,0],["2020-06-18",10197.55,10197.55,10197.55,10197.55,0],["2020-06-19",10197.55,10197.55,10197.55,10197.55,0],["2020-06-22",10197.55,10197.55,10197.55,10197.55,0],["2020-06-23",10197.55,10197.55,10197.55,10197.55,0],["2020-06-24",10197.55,10197.55,10197.55,10197.55,0],["2020-06-25",10197.55,10197.55,10197.55,10197.55,0],["2020-06-26",10197.55,10197.55,10197.55,10197.55,0],["2020-06-29",10197.55,10197.55,10197.55,10197.55,0],["2020-06-30",10197.55,10197.55,10197.55,10197.55,0],["2020-07-01",10197.55,10197.55,10197.55,10197.55,0],["2020-07-02",10197.55,10197.55,10197.55,10197.55,0],["2020-07-03",10197.55,10197.55,10197.55,10197.55,0],["2020-07-06",10197.55,10197.55,10197.55,10197.55,0],["2020-07-07",10197.55,10197.55,10197.55,10197.55,525200],["2020-07-08",10197.55,10197.55,10197.55,10197.55,0],["2020-07-09",10197.55,10197.55,10197.55,10197.55,0],["2020-07-10",10197.55,10197.55,10197.55,10197.55,225000],["2020-07-13",10197.55,10197.55,10197.55,10197.55,100],["2020-07-14",10197.55,10197.55,10197.55,10197.55,300],["2020-07-15",10197.55,10197.55,10197.55,10197.55,0],["2020-07-16",10197.55,10197.55,10197.55,10197.55,0],["2020-07-17",10197.55,10197.55,10197.55,10197.55,0],["2020-07-20",10197.55,10197.55,10197.55,10197.55,0],["2020-07-21",10197.55,10197.55,10197.55,10197.55,0],["2020-07-22",10197.55,10197.55,10197.55,10197.55,0],["2020-07-23",10197.55,10197.55,10197.55,10197.55,0],["2020-07-24",10197.55,10197.55,10197.55,10197.55,0],["2020-07-27",10197.55,10197.55,10197.55,10197.55,0],["2020-07-28",10197.55,10197.55,10197.55,10197.55,0],["2020-07-29",10197.55,10197.55,10197.55,10197.55,0],["2020-07-30",10197.55,10263.34,10197.55,10197.55,66200],["2020-07-31",10263.34,10263.34,10263.34,10263.34,0],["2020-08-03",10263.34,10263.34,10263.34,10263.34,0],["2020-08-04",10263.34,10263.34,10263.34,10263.34,0],["2020-08-05",8750.16,8750.16,8750.16,8750.16,100],["2020-08-06",8750.16,8750.16,8750.16,8750.16,0],["2020-08-07",8750.16,8750.16,8750.16,8750.16,0],["2020-08-10",8750.16,8750.16,8750.16,8750.16,0],["2020-08-11",10000.18,10000.18,10000.18,10000.18,100],["2020-08-12",8552.79,8552.79,8552.79,8552.79,100],["2020-08-13",9210.69,9210.69,8618.58,8618.58,1400],["2020-08-14",9210.69,9210.69,9210.69,9210.69,2000],["2020-08-17",9210.69,9210.69,9210.69,9210.69,0],["2020-08-18",7829.09,9210.69,7829.09,9210.69,200],["2020-08-19",8552.79,8552.79,8552.79,8552.79,0],["2020-08-20",8552.79,8552.79,8552.79,8552.79,0],["2020-08-21",8552.79,8552.79,8552.79,8552.79,0],["2020-08-24",8552.79,8552.79,8552.79,8552.79,0],["2020-08-25",8552.79,8552.79,8552.79,8552.79,0],["2020-08-26",9802.81,9802.81,9802.81,9802.81,100],["2020-08-27",8355.41,8355.41,8355.41,8355.41,100],["2020-08-28",8355.41,8355.41,8355.41,8355.41,0],["2020-08-31",8355.41,8355.41,8355.41,8355.41,0],["2020-09-01",9605.44,9605.44,9605.44,9605.44,100],["2020-09-03",9605.44,9605.44,9605.44,9605.44,0],["2020-09-04",9605.44,9605.44,9605.44,9605.44,0],["2020-09-07",9605.44,9605.44,9605.44,9605.44,0],["2020-09-08",9605.44,9605.44,9605.44,9605.44,0],["2020-09-09",9605.44,9605.44,9605.44,9605.44,0],["2020-09-10",9605.44,9605.44,9605.44,9605.44,0],["2020-09-11",9605.44,9605.44,9605.44,9605.44,0],["2020-09-14",9605.44,9605.44,9605.44,9605.44,0],["2020-09-15",9605.44,9605.44,9605.44,9605.44,0],["2020-09-16",9605.44,9605.44,9605.44,9605.44,0],["2020-09-17",9605.44,9605.44,9605.44,9605.44,0],["2020-09-18",9605.44,9605.44,9605.44,9605.44,0],["2020-09-21",9605.44,9605.44,9605.44,9605.44,0],["2020-09-22",9605.44,9605.44,9605.44,9605.44,0],["2020-09-23",9605.44,9605.44,9605.44,9605.44,0],["2020-09-24",9605.44,9605.44,9605.44,9605.44,0],["2020-09-25",9868.6,9868.6,9868.6,9868.6,700],["2020-09-28",9868.6,9868.6,9868.6,9868.6,0],["2020-09-29",9868.6,9868.6,9868.6,9868.6,0],["2020-09-30",9868.6,9868.6,9868.6,9868.6,5900],["2020-10-01",9868.6,9868.6,9868.6,9868.6,0],["2020-10-02",9868.6,9868.6,9868.6,9868.6,200],["2020-10-05",9868.6,9868.6,9868.6,9868.6,0],["2020-10-06",9868.6,9868.6,9868.6,9868.6,0],["2020-10-07",9868.6,9868.6,9868.6,9868.6,0],["2020-10-08",9868.6,9868.6,9868.6,9868.6,0],["2020-10-09",9868.6,9868.6,9868.6,9868.6,0],["2020-10-12",9868.6,9868.6,9868.6,9868.6,0],["2020-10-13",9868.6,9868.6,9868.6,9868.6,0],["2020-10-14",9868.6,9868.6,9868.6,9868.6,0],["2020-10-15",9868.6,9868.6,9868.6,9868.6,0],["2020-10-16",9868.6,9868.6,9868.6,9868.6,0],["2020-10-19",9868.6,9868.6,9868.6,9868.6,0],["2020-10-20",9868.6,9868.6,9868.6,9868.6,0],["2020-10-21",9868.6,9868.6,9868.6,9868.6,0],["2020-10-22",9868.6,9868.6,9868.6,9868.6,0],["2020-10-23",9868.6,9868.6,9868.6,9868.6,0],["2020-10-26",9868.6,9868.6,9868.6,9868.6,0],["2020-10-27",9868.6,9868.6,9868.6,9868.6,0],["2020-10-28",9868.6,9868.6,9868.6,9868.6,0],["2020-10-29",9868.6,9868.6,9868.6,9868.6,0],["2020-10-30",9868.6,9868.6,9868.6,9868.6,0],["2020-11-02",9868.6,9868.6,9868.6,9868.6,0],["2020-11-03",10000.18,10000.18,10000.18,10000.18,1900],["2020-11-04",10000.18,10000.18,10000.18,10000.18,0],["2020-11-05",10000.18,10000.18,10000.18,10000.18,200],["2020-11-06",10000.18,10000.18,10000.18,10000.18,7600],["2020-11-09",10000.18,10000.18,10000.18,10000.18,0],["2020-11-10",10000.18,10000.18,10000.18,10000.18,0],["2020-11-11",10000.18,10000.18,10000.18,10000.18,0],["2020-11-12",10000.18,10000.18,10000.18,10000.18,0],["2020-11-13",10000.18,10000.18,10000.18,10000.18,0],["2020-11-16",10000.18,10000.18,10000.18,10000.18,0],["2020-11-17",10000.18,10000.18,10000.18,10000.18,0],["2020-11-18",10000.18,10000.18,10000.18,10000.18,0],["2020-11-19",10000.18,10000.18,10000.18,10000.18,0],["2020-11-20",10000.18,10000.18,10000.18,10000.18,100],["2020-11-23",10000.18,10000.18,10000.18,10000.18,0],["2020-11-24",10000.18,10000.18,10000.18,10000.18,0],["2020-11-25",10000.18,10000.18,10000.18,10000.18,0],["2020-11-26",10000.18,10000.18,10000.18,10000.18,900],["2020-11-27",10000.18,10000.18,10000.18,10000.18,0],["2020-11-30",10000.18,10000.18,10000.18,10000.18,0],["2020-12-01",10000.18,10000.18,10000.18,10000.18,100],["2020-12-02",10000.18,10000.18,10000.18,10000.18,1100],["2020-12-03",10000.18,10000.18,10000.18,10000.18,100],["2020-12-04",10000.18,10000.18,10000.18,10000.18,0],["2020-12-07",10000.18,10000.18,10000.18,10000.18,0],["2020-12-08",10000.18,10000.18,10000.18,10000.18,0],["2020-12-09",10000.18,10000.18,10000.18,10000.18,0],["2020-12-10",10000.18,10000.18,10000.18,10000.18,0],["2020-12-11",10000.18,10000.18,10000.18,10000.18,0],["2020-12-14",10000.18,10000.18,10000.18,10000.18,0],["2020-12-15",10000.18,10000.18,10000.18,10000.18,0],["2020-12-16",10000.18,10000.18,10000.18,10000.18,0],["2020-12-17",10000.18,10000.18,10000.18,10000.18,0],["2020-12-18",10000.18,10000.18,10000.18,10000.18,0],["2020-12-21",10000.18,10000.18,10000.18,10000.18,0],["2020-12-22",10000.18,10000.18,10000.18,10000.18,0],["2020-12-23",10000.18,10000.18,10000.18,10000.18,0],["2020-12-24",10000.18,10000.18,10000.18,10000.18,0],["2020-12-25",10000.18,10000.18,10000.18,10000.18,0],["2020-12-28",10000.18,10000.18,10000.18,10000.18,0],["2020-12-29",10000.18,10000.18,10000.18,10000.18,0],["2020-12-30",10000.18,10000.18,10000.18,10000.18,0],["2020-12-31",10000.18,10000.18,10000.18,10000.18,0],["2021-01-04",9868.6,9868.6,9868.6,9868.6,200],["2021-01-05",9868.6,9868.6,9868.6,9868.6,0],["2021-01-06",9868.6,9868.6,9868.6,9868.6,0],["2021-01-07",9868.6,9868.6,9868.6,9868.6,0],["2021-01-08",9868.6,9868.6,9868.6,9868.6,0],["2021-01-11",9868.6,9868.6,9868.6,9868.6,0],["2021-01-12",9868.6,9868.6,9868.6,9868.6,0],["2021-01-13",9868.6,9868.6,9868.6,9868.6,0],["2021-01-14",9868.6,9868.6,9868.6,9868.6,0],["2021-01-15",9868.6,9868.6,9868.6,9868.6,0],["2021-01-18",11184.41,11184.41,11184.41,11184.41,2400],["2021-01-19",11184.41,11184.41,11184.41,11184.41,0],["2021-01-20",11184.41,11184.41,11184.41,11184.41,0],["2021-01-21",11184.41,11184.41,11184.41,11184.41,0],["2021-01-22",11184.41,11184.41,11184.41,11184.41,0],["2021-01-25",11184.41,11184.41,11184.41,11184.41,2600],["2021-01-26",11184.41,11184.41,11184.41,11184.41,0],["2021-01-27",11184.41,11184.41,11184.41,11184.41,0],["2021-01-28",11184.41,11184.41,11184.41,11184.41,0],["2021-01-29",11842.32,11842.32,11842.32,11842.32,100],["2021-02-01",11842.32,11842.32,11842.32,11842.32,0],["2021-02-02",11842.32,11842.32,11842.32,11842.32,700],["2021-02-03",11842.32,11842.32,11842.32,11842.32,0],["2021-02-04",11842.32,11842.32,11842.32,11842.32,0],["2021-02-05",11842.32,11842.32,11842.32,11842.32,0],["2021-02-08",11842.32,11842.32,11842.32,11842.32,0],["2021-02-09",11842.32,11842.32,11842.32,11842.32,0],["2021-02-17",11842.32,11842.32,11842.32,11842.32,0],["2021-02-18",11842.32,11842.32,11842.32,11842.32,0],["2021-02-19",11842.32,11842.32,11842.32,11842.32,0],["2021-02-22",11842.32,11842.32,11842.32,11842.32,0],["2021-02-23",11842.32,11842.32,11842.32,11842.32,0],["2021-02-24",11842.32,11842.32,11842.32,11842.32,0],["2021-02-25",11842.32,11842.32,11842.32,11842.32,0],["2021-02-26",11842.32,11842.32,11842.32,11842.32,0],["2021-03-01",11710.74,11710.74,11710.74,11710.74,300],["2021-03-02",11710.74,11710.74,11710.74,11710.74,0],["2021-03-03",11710.74,11710.74,11710.74,11710.74,0],["2021-03-04",11710.74,11710.74,11710.74,11710.74,0],["2021-03-05",11710.74,11710.74,11710.74,11710.74,0],["2021-03-08",11710.74,11710.74,11710.74,11710.74,0],["2021-03-09",11710.74,11710.74,11710.74,11710.74,0],["2021-03-10",11710.74,11710.74,11710.74,11710.74,0],["2021-03-11",11710.74,11710.74,11710.74,11710.74,0],["2021-03-12",11710.74,11710.74,11710.74,11710.74,500],["2021-03-15",11710.74,11710.74,11710.74,11710.74,0],["2021-03-16",11710.74,11710.74,11710.74,11710.74,0],["2021-03-17",11710.74,11710.74,11710.74,11710.74,0],["2021-03-18",11710.74,11710.74,11710.74,11710.74,0],["2021-03-19",11710.74,11710.74,11710.74,11710.74,0],["2021-03-22",11710.74,11710.74,11710.74,11710.74,0],["2021-03-23",11710.74,11710.74,11710.74,11710.74,0],["2021-03-24",11710.74,11710.74,11710.74,11710.74,0],["2021-03-25",11710.74,11710.74,11710.74,11710.74,0],["2021-03-26",11710.74,11710.74,11710.74,11710.74,0],["2021-03-29",11710.74,11710.74,11710.74,11710.74,0],["2021-03-30",11710.74,11710.74,11710.74,11710.74,0],["2021-03-31",11710.74,11710.74,11710.74,11710.74,0],["2021-04-01",11710.74,11710.74,11710.74,11710.74,0],["2021-04-02",11710.74,11710.74,11710.74,11710.74,0],["2021-04-05",11710.74,11710.74,11710.74,11710.74,0],["2021-04-06",10000.18,10000.18,10000.18,10000.18,100],["2021-04-07",10000.18,10000.18,10000.18,10000.18,0],["2021-04-08",10000.18,10000.18,10000.18,10000.18,0],["2021-04-09",10000.18,10000.18,10000.18,10000.18,0],["2021-04-12",10000.18,10000.18,10000.18,10000.18,0],["2021-04-13",11381.78,11381.78,11381.78,11381.78,400],["2021-04-14",11381.78,11381.78,11381.78,11381.78,0],["2021-04-15",11381.78,11381.78,11381.78,11381.78,0],["2021-04-16",11381.78,11381.78,11381.78,11381.78,0],["2021-04-19",11381.78,11381.78,11381.78,11381.78,0],["2021-04-20",11381.78,11381.78,11381.78,11381.78,0],["2021-04-22",11381.78,11381.78,11381.78,11381.78,0],["2021-04-23",11381.78,11381.78,11381.78,11381.78,100],["2021-04-26",11381.78,11381.78,11381.78,11381.78,0],["2021-04-27",11381.78,11381.78,11381.78,11381.78,0],["2021-04-28",11381.78,11381.78,11381.78,11381.78,0],["2021-04-29",11381.78,11381.78,11381.78,11381.78,0],["2021-05-04",11381.78,11381.78,11381.78,11381.78,0],["2021-05-05",11381.78,11381.78,11381.78,11381.78,0],["2021-05-06",11381.78,11381.78,11381.78,11381.78,0],["2021-05-07",11381.78,11381.78,11381.78,11381.78,0],["2021-05-10",11381.78,11381.78,11381.78,11381.78,0],["2021-05-11",11381.78,11381.78,11381.78,11381.78,0],["2021-05-12",11381.78,11381.78,11381.78,11381.78,0],["2021-05-13",11381.78,11381.78,11381.78,11381.78,0],["2021-05-14",11381.78,11381.78,11381.78,11381.78,0],["2021-05-17",11381.78,11381.78,11381.78,11381.78,0],["2021-05-18",11381.78,11381.78,11381.78,11381.78,0],["2021-05-19",11381.78,11381.78,11381.78,11381.78,0],["2021-05-20",11381.78,11381.78,11381.78,11381.78,0],["2021-05-21",11381.78,11381.78,11381.78,11381.78,0],["2021-05-24",11381.78,11381.78,11381.78,11381.78,0],["2021-05-25",11381.78,11381.78,11381.78,11381.78,0],["2021-05-26",11381.78,11381.78,11381.78,11381.78,0],["2021-05-27",11381.78,11381.78,11381.78,11381.78,0],["2021-05-28",11381.78,11381.78,11381.78,11381.78,0],["2021-05-31",11381.78,11381.78,11381.78,11381.78,0],["2021-06-01",11381.78,11381.78,11381.78,11381.78,0],["2021-06-02",11381.78,11381.78,11381.78,11381.78,0],["2021-06-03",11381.78,11381.78,11381.78,11381.78,0],["2021-06-04",11381.78,11381.78,11381.78,11381.78,0],["2021-06-07",11381.78,11381.78,11381.78,11381.78,0],["2021-06-08",11381.78,11381.78,11381.78,11381.78,0],["2021-06-09",11381.78,11381.78,11381.78,11381.78,0],["2021-06-10",11381.78,11381.78,11381.78,11381.78,0],["2021-06-11",11381.78,11381.78,11381.78,11381.78,0],["2021-06-14",11381.78,11381.78,11381.78,11381.78,0],["2021-06-15",11381.78,11381.78,11381.78,11381.78,0],["2021-06-16",11381.78,11381.78,11381.78,11381.78,0],["2021-06-17",11381.78,11381.78,11381.78,11381.78,0],["2021-06-18",11381.78,11381.78,11381.78,11381.78,0],["2021-06-21",11381.78,11381.78,11381.78,11381.78,0],["2021-06-22",11381.78,11381.78,11381.78,11381.78,0],["2021-06-23",11381.78,11381.78,11381.78,11381.78,0],["2021-06-24",11381.78,11381.78,11381.78,11381.78,0],["2021-06-25",11381.78,11381.78,11381.78,11381.78,0],["2021-06-28",11381.78,11381.78,11381.78,11381.78,0],["2021-06-29",11381.78,11381.78,11381.78,11381.78,0],["2021-06-30",11381.78,11381.78,11381.78,11381.78,0],["2021-07-01",11381.78,11381.78,11381.78,11381.78,0],["2021-07-02",11381.78,11381.78,11381.78,11381.78,0],["2021-07-05",11381.78,11381.78,11381.78,11381.78,0],["2021-07-06",11381.78,11381.78,11184.41,11184.41,2400],["2021-07-07",11184.41,11184.41,11052.83,11052.83,1300],["2021-07-08",11052.83,11052.83,11052.83,11052.83,0],["2021-07-09",11052.83,11052.83,10855.46,10855.46,2200],["2021-07-12",10592.3,10592.3,10592.3,10592.3,1000],["2021-07-13",10855.46,10855.46,10855.46,10855.46,100],["2021-07-14",10855.46,10855.46,10855.46,10855.46,0],["2021-07-15",10855.46,10855.46,10855.46,10855.46,0],["2021-07-16",10855.46,10855.46,10855.46,10855.46,0],["2021-07-19",10855.46,10855.46,10855.46,10855.46,0],["2021-07-20",10855.46,10855.46,10855.46,10855.46,0],["2021-07-21",10855.46,10855.46,10855.46,10855.46,0],["2021-07-22",12171.27,12171.27,12171.27,12171.27,100],["2021-07-23",12171.27,12171.27,12171.27,12171.27,0],["2021-07-26",12171.27,12171.27,12171.27,12171.27,0],["2021-07-27",12171.27,12171.27,12171.27,12171.27,0],["2021-07-28",11684.42,11684.42,11684.42,11684.42,800],["2021-07-29",11684.42,11684.42,11684.42,11684.42,0],["2021-07-30",11684.42,11684.42,11684.42,11684.42,0],["2021-08-02",11684.42,11684.42,11684.42,11684.42,0],["2021-08-03",11823.52,11823.52,11823.52,11823.52,400],["2021-08-04",11823.52,11823.52,11823.52,11823.52,0],["2021-08-05",11823.52,11823.52,11823.52,11823.52,0],["2021-08-06",11823.52,11823.52,11823.52,11823.52,0],["2021-08-09",11823.52,11823.52,11823.52,11823.52,0],["2021-08-10",11823.52,11823.52,11823.52,11823.52,0],["2021-08-11",12171.27,12171.27,12171.27,12171.27,100],["2021-08-12",12171.27,12171.27,12171.27,12171.27,0],["2021-08-13",12171.27,12171.27,12171.27,12171.27,0],["2021-08-16",12171.27,12171.27,12171.27,12171.27,0],["2021-08-17",12171.27,12171.27,12171.27,12171.27,0],["2021-08-18",12171.27,12171.27,12171.27,12171.27,0],["2021-08-19",12171.27,12171.27,12171.27,12171.27,0],["2021-08-20",12171.27,12171.27,12171.27,12171.27,0],["2021-08-23",12171.27,12171.27,12171.27,12171.27,0],["2021-08-24",12171.27,12171.27,12171.27,12171.27,0],["2021-08-25",12171.27,12171.27,12171.27,12171.27,0],["2021-08-26",12171.27,12171.27,12171.27,12171.27,0],["2021-08-27",12171.27,12171.27,12171.27,12171.27,0],["2021-08-30",12171.27,12171.27,12171.27,12171.27,0],["2021-08-31",12171.27,12171.27,12171.27,12171.27,0],["2021-09-01",12171.27,12171.27,12171.27,12171.27,0],["2021-09-06",12171.27,12171.27,12171.27,12171.27,0],["2021-09-07",12171.27,12171.27,12171.27,12171.27,0],["2021-09-08",12171.27,12171.27,12171.27,12171.27,0],["2021-09-09",12171.27,12171.27,12171.27,12171.27,0],["2021-09-10",12171.27,12171.27,12171.27,12171.27,0],["2021-09-13",12171.27,12171.27,12171.27,12171.27,0],["2021-09-14",12171.27,12171.27,12171.27,12171.27,0],["2021-09-15",12171.27,12171.27,12171.27,12171.27,0],["2021-09-16",12171.27,12171.27,12171.27,12171.27,0],["2021-09-17",12171.27,12171.27,12171.27,12171.27,0],["2021-09-20",12171.27,12171.27,12171.27,12171.27,0],["2021-09-21",12171.27,12171.27,12171.27,12171.27,0],["2021-09-22",12171.27,12171.27,12171.27,12171.27,0],["2021-09-23",12171.27,12171.27,12171.27,12171.27,0],["2021-09-24",7998.26,7998.26,7998.26,7998.26,100],["2021-09-27",7998.26,7998.26,7998.26,7998.26,0],["2021-09-28",7998.26,7998.26,7998.26,7998.26,0],["2021-09-29",7998.26,7998.26,7998.26,7998.26,0],["2021-09-30",7998.26,7998.26,7998.26,7998.26,0],["2021-10-01",7998.26,7998.26,7998.26,7998.26,0],["2021-10-04",7998.26,7998.26,7998.26,7998.26,0],["2021-10-05",7998.26,7998.26,7998.26,7998.26,0],["2021-10-06",7998.26,7998.26,7998.26,7998.26,0],["2021-10-07",7998.26,7998.26,7998.26,7998.26,0],["2021-10-08",7998.26,7998.26,7998.26,7998.26,0],["2021-10-11",7998.26,7998.26,7998.26,7998.26,0],["2021-10-12",7998.26,7998.26,7998.26,7998.26,0],["2021-10-13",7998.26,7998.26,7998.26,7998.26,0],["2021-10-14",7998.26,7998.26,7998.26,7998.26,0],["2021-10-15",7998.26,7998.26,7998.26,7998.26,0],["2021-10-18",7998.26,7998.26,7998.26,7998.26,0],["2021-10-19",7998.26,7998.26,7998.26,7998.26,0],["2021-10-20",7998.26,7998.26,7998.26,7998.26,0],["2021-10-21",7998.26,7998.26,7998.26,7998.26,0],["2021-10-22",7998.26,7998.26,7998.26,7998.26,0],["2021-10-25",7998.26,7998.26,7998.26,7998.26,0],["2021-10-26",7998.26,7998.26,7998.26,7998.26,0],["2021-10-27",7998.26,7998.26,7998.26,7998.26,0],["2021-10-28",7998.26,7998.26,7998.26,7998.26,0],["2021-10-29",7998.26,7998.26,7998.26,7998.26,0],["2021-11-01",7998.26,7998.26,7998.26,7998.26,0],["2021-11-02",7998.26,7998.26,7998.26,7998.26,0],["2021-11-03",11197.57,11197.57,11197.57,11197.57,5000],["2021-11-04",12869.93,12869.93,12360.95,12869.93,3500],["2021-11-05",14615.01,14615.01,14615.01,14615.01,500],["2021-11-08",14178.74,16723.64,14178.74,16723.64,2000],["2021-11-09",16650.93,16723.64,16650.93,16723.64,800],["2021-11-10",16723.64,16723.64,16723.64,16723.64,0],["2021-11-11",16723.64,16723.64,16723.64,16723.64,0],["2021-11-12",16796.35,16796.35,16796.35,16796.35,200],["2021-11-15",16796.35,16796.35,16796.35,16796.35,0],["2021-11-16",16796.35,16796.35,16796.35,16796.35,0],["2021-11-17",16796.35,16796.35,16796.35,16796.35,0],["2021-11-18",16796.35,16796.35,16796.35,16796.35,0],["2021-11-19",16723.64,19123.12,16723.64,19123.12,1100],["2021-11-22",16941.78,16941.78,16941.78,16941.78,100],["2021-11-23",19341.26,19341.26,19341.26,19341.26,100],["2021-11-24",20286.51,20286.51,20286.51,20286.51,100],["2021-11-25",23194.97,23194.97,17305.33,23194.97,700],["2021-11-26",16141.95,16141.95,16141.95,16141.95,1500],["2021-11-29",13742.47,16650.93,13742.47,16650.93,2000],["2021-11-30",15923.82,15923.82,15923.82,15923.82,600],["2021-12-01",15923.82,15923.82,15923.82,15923.82,0],["2021-12-02",17741.6,17741.6,17450.76,17450.76,600],["2021-12-03",17668.89,17668.89,17668.89,17668.89,0],["2021-12-06",17668.89,17668.89,17668.89,17668.89,0],["2021-12-07",17668.89,17668.89,17668.89,17668.89,0],["2021-12-08",17087.2,19632.1,16360.09,16360.09,5600],["2021-12-09",16360.09,16360.09,16360.09,16360.09,100],["2021-12-10",16360.09,16360.09,16360.09,16360.09,600],["2021-12-13",16360.09,16360.09,16360.09,16360.09,1600],["2021-12-14",16432.8,16432.8,16360.09,16360.09,200],["2021-12-15",16432.8,16432.8,16432.8,16432.8,0],["2021-12-16",16432.8,16432.8,16432.8,16432.8,3000],["2021-12-17",17305.33,17305.33,17305.33,17305.33,100],["2021-12-20",17305.33,17305.33,17305.33,17305.33,0],["2021-12-21",17305.33,17305.33,17305.33,17305.33,10900],["2021-12-22",19777.53,19777.53,17305.33,17305.33,200],["2021-12-23",18541.43,18541.43,17450.76,17450.76,4600],["2021-12-24",17450.76,17450.76,17450.76,17450.76,2500],["2021-12-27",17450.76,17450.76,17450.76,17450.76,0],["2021-12-28",17450.76,17450.76,17450.76,17450.76,0],["2021-12-29",17450.76,17450.76,17450.76,17450.76,0],["2021-12-30",17450.76,17450.76,17450.76,17450.76,0],["2021-12-31",17450.76,17450.76,17450.76,17450.76,0],["2022-01-04",17450.76,17450.76,17450.76,17450.76,0],["2022-01-05",17450.76,17450.76,17450.76,17450.76,0],["2022-01-06",17450.76,17450.76,17450.76,17450.76,0],["2022-01-07",17450.76,17450.76,17450.76,17450.76,0],["2022-01-10",17450.76,17450.76,17450.76,17450.76,0],["2022-01-11",17450.76,17450.76,17450.76,17450.76,0],["2022-01-12",17450.76,17450.76,17450.76,17450.76,0],["2022-01-13",17450.76,17450.76,17450.76,17450.76,0],["2022-01-14",17450.76,17450.76,17450.76,17450.76,0],["2022-01-17",17450.76,17450.76,17450.76,17450.76,0],["2022-01-18",17450.76,17450.76,17450.76,17450.76,0],["2022-01-19",17450.76,17450.76,17450.76,17450.76,0],["2022-01-20",17450.76,17450.76,17450.76,17450.76,0],["2022-01-21",17450.76,17450.76,17450.76,17450.76,0],["2022-01-24",17450.76,17450.76,17450.76,17450.76,0],["2022-01-25",17450.76,17450.76,17450.76,17450.76,0],["2022-01-26",17450.76,17450.76,17450.76,17450.76,0],["2022-01-27",17450.76,17450.76,17450.76,17450.76,0],["2022-01-28",17450.76,17450.76,17450.76,17450.76,0],["2022-02-07",17450.76,17450.76,17450.76,17450.76,0],["2022-02-08",17450.76,17450.76,17450.76,17450.76,0],["2022-02-09",24358.35,24358.35,24358.35,24358.35,100],["2022-02-10",24358.35,24358.35,24358.35,24358.35,0],["2022-02-11",24358.35,24358.35,24358.35,24358.35,0],["2022-02-14",24358.35,24358.35,24358.35,24358.35,0],["2022-02-15",20722.77,20722.77,20722.77,20722.77,200],["2022-02-16",18541.43,21813.45,18541.43,21813.45,1300],["2022-02-17",20359.22,20359.22,20359.22,20359.22,1000],["2022-02-18",20359.22,20359.22,20359.22,20359.22,0],["2022-02-21",20359.22,20359.22,20359.22,20359.22,0],["2022-02-22",20359.22,20359.22,20359.22,20359.22,0],["2022-02-23",20359.22,20359.22,20359.22,20359.22,0],["2022-02-24",20359.22,20359.22,20359.22,20359.22,0],["2022-02-25",20359.22,20359.22,20359.22,20359.22,0],["2022-02-28",20359.22,20359.22,20359.22,20359.22,0],["2022-03-01",20359.22,20359.22,20359.22,20359.22,0],["2022-03-02",20359.22,20359.22,20359.22,20359.22,0],["2022-03-03",20359.22,20359.22,20359.22,20359.22,0],["2022-03-04",20359.22,20359.22,20359.22,20359.22,0],["2022-03-07",20359.22,20359.22,20359.22,20359.22,0],["2022-03-08",20359.22,20359.22,20359.22,20359.22,0],["2022-03-09",20359.22,20359.22,20359.22,20359.22,0],["2022-03-10",20359.22,20359.22,20359.22,20359.22,0],["2022-03-11",20359.22,20359.22,20359.22,20359.22,0],["2022-03-14",20359.22,20359.22,20359.22,20359.22,0],["2022-03-15",20359.22,20359.22,20359.22,20359.22,0],["2022-03-16",20359.22,20359.22,20359.22,20359.22,0],["2022-03-17",20359.22,20359.22,20359.22,20359.22,0],["2022-03-18",20359.22,20359.22,20359.22,20359.22,0],["2022-03-21",20359.22,20359.22,20359.22,20359.22,0],["2022-03-22",20359.22,20359.22,20359.22,20359.22,0],["2022-03-23",20359.22,20359.22,20359.22,20359.22,0],["2022-03-24",20359.22,20359.22,20359.22,20359.22,0],["2022-03-25",20359.22,20359.22,20359.22,20359.22,0],["2022-03-28",20359.22,20359.22,20359.22,20359.22,0],["2022-03-29",20359.22,20359.22,20359.22,20359.22,0],["2022-03-30",20359.22,20359.22,20359.22,20359.22,0],["2022-03-31",20359.22,20359.22,20359.22,20359.22,0],["2022-04-01",20359.22,20359.22,20359.22,20359.22,0],["2022-04-04",20359.22,20359.22,20359.22,20359.22,0],["2022-04-05",20359.22,20359.22,20359.22,20359.22,0],["2022-04-06",20359.22,20359.22,20359.22,20359.22,0],["2022-04-07",20359.22,20359.22,20359.22,20359.22,0],["2022-04-08",20359.22,20359.22,20359.22,20359.22,0],["2022-04-12",20359.22,20359.22,20359.22,20359.22,0],["2022-04-13",20359.22,20359.22,20359.22,20359.22,0],["2022-04-14",20359.22,20359.22,20359.22,20359.22,0],["2022-04-15",20359.22,20359.22,20359.22,20359.22,0],["2022-04-18",20359.22,20359.22,20359.22,20359.22,0],["2022-04-19",20359.22,20359.22,20359.22,20359.22,0],["2022-04-20",20359.22,20359.22,20359.22,20359.22,0],["2022-04-21",20359.22,20359.22,20359.22,20359.22,0],["2022-04-22",20359.22,20359.22,20359.22,20359.22,0],["2022-04-25",18177.87,18177.87,17450.76,17450.76,3600],["2022-04-26",18177.87,18177.87,18177.87,18177.87,100],["2022-04-27",18177.87,18177.87,18177.87,18177.87,1600],["2022-04-28",18177.87,18177.87,18177.87,18177.87,0],["2022-04-29",18177.87,18177.87,18177.87,18177.87,0],["2022-05-04",20868.2,20868.2,20868.2,20868.2,300],["2022-05-05",20868.2,20868.2,20868.2,20868.2,0],["2022-05-06",20868.2,20868.2,20868.2,20868.2,0],["2022-05-09",20868.2,20868.2,20868.2,20868.2,0],["2022-05-10",18177.87,18177.87,18177.87,18177.87,1300],["2022-05-11",18177.87,18177.87,18177.87,18177.87,1700],["2022-05-12",18177.87,18177.87,18177.87,18177.87,0],["2022-05-13",18177.87,18177.87,18177.87,18177.87,0],["2022-05-16",18177.87,18177.87,18177.87,18177.87,200],["2022-05-17",18177.87,18177.87,18177.87,18177.87,0],["2022-05-18",18177.87,18177.87,18177.87,18177.87,0],["2022-05-19",18177.87,18177.87,18177.87,18177.87,0],["2022-05-20",18177.87,18177.87,18177.87,18177.87,0],["2022-05-23",18177.87,18177.87,18177.87,18177.87,0],["2022-05-24",18177.87,18177.87,18177.87,18177.87,0],["2022-05-25",18177.87,18177.87,18177.87,18177.87,0],["2022-05-26",18177.87,18177.87,18177.87,18177.87,0],["2022-05-27",18177.87,18177.87,18177.87,18177.87,0],["2022-05-30",20868.2,20868.2,20868.2,20868.2,100],["2022-05-31",20868.2,20868.2,20868.2,20868.2,0],["2022-06-01",20868.2,20868.2,20868.2,20868.2,0],["2022-06-02",18177.87,18177.87,18177.87,18177.87,200],["2022-06-03",18177.87,18177.87,18177.87,18177.87,0],["2022-06-06",18177.87,18177.87,18177.87,18177.87,0],["2022-06-07",18177.87,18177.87,18177.87,18177.87,0],["2022-06-08",18177.87,18177.87,18177.87,18177.87,0],["2022-06-09",18177.87,18177.87,18177.87,18177.87,50000],["2022-06-10",18177.87,18177.87,18177.87,18177.87,0],["2022-06-13",18177.87,18177.87,18177.87,18177.87,0],["2022-06-14",18177.87,18177.87,18177.87,18177.87,0],["2022-06-15",18856.71,18856.71,18856.71,18856.71,1400],["2022-06-16",18856.71,18856.71,18856.71,18856.71,0],["2022-06-17",18856.71,18856.71,18856.71,18856.71,0],["2022-06-20",18856.71,18856.71,18856.71,18856.71,0],["2022-06-21",18856.71,18856.71,18856.71,18856.71,0],["2022-06-22",18856.71,18856.71,18856.71,18856.71,0],["2022-06-23",18856.71,18856.71,18856.71,18856.71,0],["2022-06-24",18856.71,18856.71,18856.71,18856.71,0],["2022-06-27",18856.71,18856.71,18856.71,18856.71,0],["2022-06-28",18856.71,18856.71,18856.71,18856.71,0],["2022-06-29",18856.71,18856.71,18856.71,18856.71,0],["2022-06-30",18856.71,18856.71,18856.71,18856.71,0],["2022-07-01",18856.71,18856.71,18856.71,18856.71,0],["2022-07-04",18856.71,18856.71,18856.71,18856.71,0],["2022-07-05",18856.71,18856.71,18856.71,18856.71,0],["2022-07-06",18856.71,18856.71,18856.71,18856.71,0],["2022-07-07",18856.71,18856.71,18856.71,18856.71,0],["2022-07-08",18856.71,18856.71,18856.71,18856.71,0],["2022-07-11",18856.71,18856.71,18856.71,18856.71,0],["2022-07-12",18856.71,18856.71,18856.71,18856.71,0],["2022-07-13",18856.71,18856.71,18856.71,18856.71,0],["2022-07-14",18253.3,18253.3,18253.3,18253.3,1000],["2022-07-15",18253.3,18253.3,18253.3,18253.3,0],["2022-07-18",18253.3,18253.3,18253.3,18253.3,0],["2022-07-19",18253.3,18253.3,18253.3,18253.3,0],["2022-07-20",18253.3,18253.3,18253.3,18253.3,0],["2022-07-21",18253.3,18253.3,18253.3,18253.3,0],["2022-07-22",18253.3,18253.3,18253.3,18253.3,0],["2022-07-25",18253.3,18253.3,18253.3,18253.3,0],["2022-07-26",18253.3,18253.3,18253.3,18253.3,2400],["2022-07-27",18253.3,18253.3,18253.3,18253.3,0],["2022-07-28",18253.3,18253.3,18253.3,18253.3,0],["2022-07-29",18253.3,18253.3,18253.3,18253.3,0],["2022-08-01",17348.18,17348.18,17348.18,17348.18,1700],["2022-08-02",17348.18,17348.18,17348.18,17348.18,0],["2022-08-03",17348.18,17348.18,17348.18,17348.18,0],["2022-08-04",17348.18,17348.18,17348.18,17348.18,0],["2022-08-05",17348.18,17348.18,17348.18,17348.18,0],["2022-08-08",17348.18,17348.18,17348.18,17348.18,0],["2022-08-09",17348.18,17348.18,17348.18,17348.18,0],["2022-08-10",17348.18,17348.18,17348.18,17348.18,0],["2022-08-11",17348.18,17348.18,17348.18,17348.18,0],["2022-08-12",17348.18,17348.18,17348.18,17348.18,0],["2022-08-15",17348.18,17348.18,17348.18,17348.18,0],["2022-08-16",17348.18,17348.18,17348.18,17348.18,0],["2022-08-17",17348.18,17348.18,17348.18,17348.18,0],["2022-08-18",17348.18,17348.18,17348.18,17348.18,0],["2022-08-19",17348.18,17348.18,17348.18,17348.18,0],["2022-08-22",17348.18,17348.18,17348.18,17348.18,0],["2022-08-23",17348.18,17348.18,17348.18,17348.18,0],["2022-08-24",17725.31,17725.31,17574.46,17574.46,3600],["2022-08-25",17649.88,17649.88,17649.88,17649.88,0],["2022-08-26",17649.88,17649.88,17649.88,17649.88,0],["2022-08-29",17649.88,17649.88,17649.88,17649.88,0],["2022-08-30",17649.88,17649.88,17649.88,17649.88,0],["2022-08-31",17649.88,17649.88,17649.88,17649.88,0],["2022-09-05",17649.88,17649.88,17649.88,17649.88,0],["2022-09-06",17649.88,17649.88,17649.88,17649.88,0],["2022-09-07",17649.88,17649.88,17649.88,17649.88,0],["2022-09-08",17649.88,17649.88,17649.88,17649.88,0],["2022-09-09",17649.88,17649.88,17649.88,17649.88,0],["2022-09-12",17649.88,17649.88,17649.88,17649.88,0],["2022-09-13",17649.88,17649.88,17649.88,17649.88,0],["2022-09-14",17649.88,17649.88,17649.88,17649.88,0],["2022-09-15",17649.88,17649.88,17649.88,17649.88,0],["2022-09-16",17649.88,17649.88,17649.88,17649.88,0],["2022-09-19",17649.88,17649.88,17649.88,17649.88,0],["2022-09-20",17649.88,17649.88,17649.88,17649.88,0],["2022-09-21",17649.88,17649.88,17649.88,17649.88,0],["2022-09-22",17649.88,17649.88,17649.88,17649.88,0],["2022-09-23",17649.88,17649.88,17649.88,17649.88,0],["2022-09-26",17574.46,17574.46,17574.46,17574.46,1800],["2022-09-27",17574.46,17574.46,17574.46,17574.46,0],["2022-09-28",17574.46,17574.46,17574.46,17574.46,0],["2022-09-29",17574.46,17574.46,17574.46,17574.46,0],["2022-09-30",17574.46,17574.46,17574.46,17574.46,0],["2022-10-03",17574.46,17574.46,17574.46,17574.46,0],["2022-10-04",17348.18,17348.18,17348.18,17348.18,300],["2022-10-05",17348.18,17348.18,17348.18,17348.18,0],["2022-10-06",17348.18,17348.18,17348.18,17348.18,0],["2022-10-07",17348.18,17348.18,17348.18,17348.18,0],["2022-10-10",17348.18,17348.18,17348.18,17348.18,0],["2022-10-11",17812.86,17812.86,17812.86,17812.86,1000],["2022-10-12",17812.86,17812.86,17812.86,17812.86,600],["2022-10-13",17812.86,17812.86,17812.86,17812.86,0],["2022-10-14",17812.86,17812.86,17812.86,17812.86,0],["2022-10-17",17812.86,17812.86,17812.86,17812.86,0],["2022-10-18",17812.86,17812.86,17812.86,17812.86,0],["2022-10-19",17812.86,17812.86,17812.86,17812.86,0],["2022-10-20",17812.86,17812.86,17812.86,17812.86,0],["2022-10-21",17812.86,17812.86,17812.86,17812.86,0],["2022-10-24",17812.86,17812.86,17812.86,17812.86,0],["2022-10-25",17812.86,17812.86,17812.86,17812.86,0],["2022-10-26",17812.86,17812.86,17812.86,17812.86,0],["2022-10-27",17812.86,17812.86,17812.86,17812.86,0],["2022-10-28",17812.86,17812.86,17812.86,17812.86,0],["2022-10-31",17812.86,17812.86,17812.86,17812.86,0],["2022-11-01",17812.86,17812.86,17812.86,17812.86,76653],["2022-11-02",17812.86,17812.86,17812.86,17812.86,0],["2022-11-03",16263.92,16263.92,16263.92,16263.92,100],["2022-11-04",16263.92,16263.92,16263.92,16263.92,0],["2022-11-07",16263.92,16263.92,16263.92,16263.92,200],["2022-11-08",16263.92,16263.92,16263.92,16263.92,95215],["2022-11-09",16263.92,16263.92,16263.92,16263.92,0],["2022-11-10",16263.92,16263.92,16263.92,16263.92,0],["2022-11-11",16263.92,16263.92,16263.92,16263.92,0],["2022-11-14",16263.92,16263.92,15489.44,15489.44,3400],["2022-11-15",15876.68,15876.68,15876.68,15876.68,0],["2022-11-16",15876.68,15876.68,15876.68,15876.68,0],["2022-11-17",15876.68,15876.68,15876.68,15876.68,68011],["2022-11-18",15876.68,15876.68,15876.68,15876.68,0],["2022-11-21",15876.68,15876.68,15876.68,15876.68,0],["2022-11-22",15876.68,15876.68,15876.68,15876.68,0],["2022-11-23",15876.68,15876.68,15876.68,15876.68,74812],["2022-11-24",15876.68,15876.68,15876.68,15876.68,0],["2022-11-25",15876.68,15876.68,15876.68,15876.68,0],["2022-11-28",15876.68,15876.68,15876.68,15876.68,0],["2022-11-29",15876.68,15876.68,15876.68,15876.68,0],["2022-11-30",15876.68,15876.68,15876.68,15876.68,68011],["2022-12-01",15876.68,15876.68,15876.68,15876.68,0],["2022-12-02",15876.68,15876.68,15876.68,15876.68,0],["2022-12-05",15876.68,15876.68,15876.68,15876.68,0],["2022-12-06",15876.68,15876.68,15876.68,15876.68,95215],["2022-12-07",15876.68,15876.68,15876.68,15876.68,0],["2022-12-08",15876.68,15876.68,15876.68,15876.68,0],["2022-12-09",15876.68,15876.68,15876.68,15876.68,0],["2022-12-12",15876.68,15876.68,15876.68,15876.68,0],["2022-12-13",15876.68,15876.68,15876.68,15876.68,88414],["2022-12-14",15876.68,15876.68,15876.68,15876.68,0],["2022-12-15",15876.68,15876.68,15876.68,15876.68,88414],["2022-12-16",15876.68,15876.68,15876.68,15876.68,0],["2022-12-19",15876.68,15876.68,15876.68,15876.68,0],["2022-12-20",15876.68,15876.68,15876.68,15876.68,0],["2022-12-21",15876.68,15876.68,15876.68,15876.68,68011],["2022-12-22",15876.68,15876.68,15876.68,15876.68,3100],["2022-12-23",15876.68,15876.68,15876.68,15876.68,5300],["2022-12-26",15876.68,15876.68,15876.68,15876.68,0],["2022-12-27",15876.68,15876.68,15876.68,15876.68,0],["2022-12-28",15876.68,15876.68,15876.68,15876.68,136022],["2022-12-29",15876.68,15876.68,15876.68,15876.68,0],["2022-12-30",15876.68,15876.68,15876.68,15876.68,0],["2023-01-03",15876.68,15876.68,15876.68,15876.68,0],["2023-01-04",15876.68,15876.68,15876.68,15876.68,0],["2023-01-05",15876.68,15876.68,15876.68,15876.68,115617],["2023-01-06",15876.68,15876.68,15876.68,15876.68,0],["2023-01-09",15876.68,15876.68,15876.68,15876.68,0],["2023-01-10",15876.68,15876.68,15876.68,15876.68,0],["2023-01-11",15876.68,15876.68,15876.68,15876.68,129211],["2023-01-12",15876.68,15876.68,15876.68,15876.68,0],["2023-01-13",15876.68,15876.68,15876.68,15876.68,0],["2023-01-16",15876.68,15876.68,15876.68,15876.68,0],["2023-01-17",15876.68,15876.68,15876.68,15876.68,0],["2023-01-18",15876.68,15876.68,15876.68,15876.68,0],["2023-01-19",15876.68,15876.68,15876.68,15876.68,0],["2023-01-27",15876.68,15876.68,15876.68,15876.68,0],["2023-01-30",15876.68,15876.68,15876.68,15876.68,0],["2023-01-31",15876.68,15876.68,15876.68,15876.68,0],["2023-02-01",15876.68,15876.68,15876.68,15876.68,0],["2023-02-02",15876.68,15876.68,15876.68,15876.68,0],["2023-02-03",15876.68,15876.68,15876.68,15876.68,0],["2023-02-06",15876.68,15876.68,15876.68,15876.68,0],["2023-02-07",15876.68,15876.68,15876.68,15876.68,0],["2023-02-08",15876.68,15876.68,15876.68,15876.68,0],["2023-02-09",15876.68,15876.68,15876.68,15876.68,0],["2023-02-10",15876.68,15876.68,15876.68,15876.68,0],["2023-02-13",15876.68,15876.68,15876.68,15876.68,0],["2023-02-14",15876.68,15876.68,15876.68,15876.68,0],["2023-02-15",15876.68,15876.68,15876.68,15876.68,0],["2023-02-16",15876.68,15876.68,15876.68,15876.68,0],["2023-02-17",15876.68,15876.68,15876.68,15876.68,0],["2023-02-20",15876.68,15876.68,15876.68,15876.68,0],["2023-02-21",15876.68,15876.68,15876.68,15876.68,0],["2023-02-22",15876.68,15876.68,15876.68,15876.68,0],["2023-02-23",15876.68,15876.68,15876.68,15876.68,0],["2023-02-24",15876.68,15876.68,15876.68,15876.68,0],["2023-02-27",15876.68,15876.68,15876.68,15876.68,0],["2023-02-28",15876.68,15876.68,15876.68,15876.68,0],["2023-03-01",15876.68,15876.68,15876.68,15876.68,0],["2023-03-02",15876.68,15876.68,15876.68,15876.68,0],["2023-03-03",15876.68,15876.68,15876.68,15876.68,0],["2023-03-06",15876.68,15876.68,15876.68,15876.68,0],["2023-03-07",15876.68,15876.68,15876.68,15876.68,0],["2023-03-08",15876.68,15876.68,15876.68,15876.68,0],["2023-03-09",15876.68,15876.68,15876.68,15876.68,0],["2023-03-10",15876.68,15876.68,15876.68,15876.68,0],["2023-03-13",15876.68,15876.68,15876.68,15876.68,0],["2023-03-14",15876.68,15876.68,15876.68,15876.68,0],["2023-03-15",15876.68,15876.68,15876.68,15876.68,0],["2023-03-16",15876.68,15876.68,15876.68,15876.68,0],["2023-03-17",15876.68,15876.68,15876.68,15876.68,0],["2023-03-20",15876.68,15876.68,15876.68,15876.68,0],["2023-03-21",15876.68,15876.68,15876.68,15876.68,0],["2023-03-22",15876.68,15876.68,15876.68,15876.68,0],["2023-03-23",15876.68,15876.68,15876.68,15876.68,0],["2023-03-24",15876.68,15876.68,15876.68,15876.68,0],["2023-03-27",15876.68,15876.68,15876.68,15876.68,0],["2023-03-28",15876.68,15876.68,15876.68,15876.68,0],["2023-03-29",13553.26,13553.26,13553.26,13553.26,100],["2023-03-30",13553.26,13553.26,13553.26,13553.26,0],["2023-03-31",13553.26,13553.26,13553.26,13553.26,0],["2023-04-03",13553.26,13553.26,13553.26,13553.26,0],["2023-04-04",13553.26,13553.26,13553.26,13553.26,0],["2023-04-05",13553.26,13553.26,13553.26,13553.26,9725962],["2023-04-06",13553.26,13553.26,13553.26,13553.26,100],["2023-04-07",13553.26,13553.26,13553.26,13553.26,0],["2023-04-10",13553.26,13553.26,13553.26,13553.26,0],["2023-04-11",13553.26,13553.26,13553.26,13553.26,0],["2023-04-12",13553.26,13553.26,13553.26,13553.26,0],["2023-04-13",13553.26,13553.26,13553.26,13553.26,0],["2023-04-14",13553.26,13553.26,13553.26,13553.26,0],["2023-04-17",13553.26,13553.26,13553.26,13553.26,0],["2023-04-18",13553.26,13553.26,13553.26,13553.26,0],["2023-04-19",13553.26,13553.26,13553.26,13553.26,0],["2023-04-20",13553.26,13553.26,13553.26,13553.26,0],["2023-04-21",13553.26,13553.26,13553.26,13553.26,0],["2023-04-24",15566.89,15566.89,15566.89,15566.89,100],["2023-04-25",13553.26,13553.26,13553.26,13553.26,100],["2023-04-26",13553.26,13553.26,13553.26,13553.26,0],["2023-04-27",13553.26,13553.26,13553.26,13553.26,0],["2023-04-28",13553.26,13553.26,13553.26,13553.26,0],["2023-05-04",13553.26,13553.26,13553.26,13553.26,0],["2023-05-05",13553.26,13553.26,13553.26,13553.26,0],["2023-05-08",13553.26,13553.26,13553.26,13553.26,0],["2023-05-09",13553.26,13553.26,13553.26,13553.26,0],["2023-05-10",13553.26,13553.26,13553.26,13553.26,0],["2023-05-11",13553.26,13553.26,13553.26,13553.26,0],["2023-05-12",13553.26,13553.26,13553.26,13553.26,0],["2023-05-15",15566.89,15566.89,15566.89,15566.89,100],["2023-05-16",13553.26,13553.26,13553.26,13553.26,100],["2023-05-17",13553.26,13553.26,13553.26,13553.26,0],["2023-05-18",13553.26,13553.26,13553.26,13553.26,0],["2023-05-19",13553.26,13553.26,13553.26,13553.26,0],["2023-05-22",13553.26,13553.26,13553.26,13553.26,0],["2023-05-23",13553.26,13553.26,13553.26,13553.26,0],["2023-05-24",13553.26,13553.26,13553.26,13553.26,0],["2023-05-25",13553.26,13553.26,13553.26,13553.26,0],["2023-05-26",13553.26,13553.26,13553.26,13553.26,0],["2023-05-29",13553.26,13553.26,13553.26,13553.26,0],["2023-05-30",13553.26,13553.26,13553.26,13553.26,0],["2023-05-31",14017.95,14017.95,14017.95,14017.95,100],["2023-06-01",14017.95,14017.95,14017.95,14017.95,0],["2023-06-02",14017.95,14017.95,14017.95,14017.95,0],["2023-06-05",14017.95,14017.95,14017.95,14017.95,0],["2023-06-06",14017.95,14017.95,14017.95,14017.95,0],["2023-06-07",14017.95,14017.95,14017.95,14017.95,0],["2023-06-08",14017.95,14017.95,14017.95,14017.95,0],["2023-06-09",14017.95,14017.95,14017.95,14017.95,0],["2023-06-12",14017.95,14017.95,14017.95,14017.95,0],["2023-06-13",14017.95,14017.95,14017.95,14017.95,0],["2023-06-14",14017.95,14017.95,14017.95,14017.95,0],["2023-06-15",14017.95,14017.95,14017.95,14017.95,0],["2023-06-16",14017.95,14017.95,14017.95,14017.95,0],["2023-06-19",14017.95,14017.95,14017.95,14017.95,0],["2023-06-20",14017.95,14017.95,14017.95,14017.95,0],["2023-06-21",14017.95,14017.95,14017.95,14017.95,0],["2023-06-22",14017.95,14017.95,14017.95,14017.95,0],["2023-06-23",14095.39,14095.39,14095.39,14095.39,100],["2023-06-26",14095.39,14095.39,14095.39,14095.39,2600900],["2023-06-27",14095.39,14095.39,14095.39,14095.39,0],["2023-06-28",14095.39,14095.39,14095.39,14095.39,0],["2023-06-29",14714.97,14714.97,14714.97,14714.97,500],["2023-06-30",12546.45,12546.45,12546.45,12546.45,100],["2023-07-03",12546.45,12546.45,12546.45,12546.45,0],["2023-07-04",12546.45,12546.45,12546.45,12546.45,0],["2023-07-05",12546.45,12546.45,12546.45,12546.45,0],["2023-07-06",12546.45,12546.45,12546.45,12546.45,0],["2023-07-07",12546.45,12546.45,12546.45,12546.45,0],["2023-07-10",12546.45,12546.45,12546.45,12546.45,0],["2023-07-11",14095.39,14095.39,14095.39,14095.39,100],["2023-07-12",14095.39,14095.39,14095.39,14095.39,0],["2023-07-13",14095.39,14095.39,14095.39,14095.39,0],["2023-07-14",14095.39,14095.39,14095.39,14095.39,0],["2023-07-17",14095.39,14095.39,14095.39,14095.39,0],["2023-07-18",14095.39,14095.39,14095.39,14095.39,0],["2023-07-19",14095.39,14095.39,14095.39,14095.39,0],["2023-07-20",14095.39,14095.39,14095.39,14095.39,0],["2023-07-21",14095.39,14095.39,14095.39,14095.39,0],["2023-07-24",14095.39,14095.39,14095.39,14095.39,0],["2023-07-25",14095.39,14095.39,14095.39,14095.39,0],["2023-07-26",14095.39,14095.39,14095.39,14095.39,0],["2023-07-27",14095.39,14095.39,14095.39,14095.39,0],["2023-07-28",14095.39,14095.39,14095.39,14095.39,0],["2023-07-31",14095.39,14095.39,14095.39,14095.39,0],["2023-08-01",14095.39,14095.39,14095.39,14095.39,0],["2023-08-02",14095.39,14095.39,14095.39,14095.39,0],["2023-08-03",14095.39,14095.39,14095.39,14095.39,0],["2023-08-04",15489.44,15489.44,15489.44,15489.44,500],["2023-08-07",13166.03,13166.03,13166.03,13166.03,100],["2023-08-08",13166.03,13166.03,13166.03,13166.03,0],["2023-08-09",15102.21,15102.21,15102.21,15102.21,100],["2023-08-10",12856.24,12856.24,12856.24,12856.24,100],["2023-08-11",12856.24,12856.24,12856.24,12856.24,0],["2023-08-14",14714.97,14714.97,14714.97,14714.97,100],["2023-08-15",12778.79,12778.79,12778.79,12778.79,100],["2023-08-16",12778.79,12778.79,12778.79,12778.79,0],["2023-08-17",14637.52,14637.52,14637.52,14637.52,100],["2023-08-18",14637.52,14637.52,14637.52,14637.52,0],["2023-08-21",14637.52,14637.52,14637.52,14637.52,0],["2023-08-22",14637.52,14637.52,14637.52,14637.52,0],["2023-08-23",14637.52,14637.52,14637.52,14637.52,0],["2023-08-24",14637.52,14637.52,14637.52,14637.52,0],["2023-08-25",14637.52,14637.52,14637.52,14637.52,0],["2023-08-28",14637.52,14637.52,14637.52,14637.52,0],["2023-08-29",14637.52,14637.52,14637.52,14637.52,0],["2023-08-30",14637.52,14637.52,14637.52,14637.52,0],["2023-08-31",14637.52,14637.52,14637.52,14637.52,0],["2023-09-05",14637.52,14637.52,14637.52,14637.52,0],["2023-09-06",14637.52,14637.52,14637.52,14637.52,0],["2023-09-07",14637.52,14637.52,14637.52,14637.52,0],["2023-09-08",14637.52,14637.52,14637.52,14637.52,0],["2023-09-11",14637.52,14637.52,14637.52,14637.52,0],["2023-09-12",14637.52,14637.52,14637.52,14637.52,0],["2023-09-13",14637.52,14637.52,14637.52,14637.52,0],["2023-09-14",14637.52,14637.52,14637.52,14637.52,0],["2023-09-15",14637.52,14637.52,14637.52,14637.52,0],["2023-09-18",14637.52,14637.52,14637.52,14637.52,0],["2023-09-19",14637.52,14637.52,14637.52,14637.52,0],["2023-09-20",14637.52,14637.52,14637.52,14637.52,0],["2023-09-21",14637.52,14637.52,14637.52,14637.52,0],["2023-09-22",14637.52,14637.52,14637.52,14637.52,0],["2023-09-25",14801.07,14801.07,14801.07,14801.07,200],["2023-09-26",14801.07,14801.07,14801.07,14801.07,0],["2023-09-27",14801.07,14801.07,14801.07,14801.07,0],["2023-09-28",14801.07,14801.07,14801.07,14801.07,0],["2023-09-29",14801.07,14801.07,14801.07,14801.07,100],["2023-10-02",14801.07,14801.07,14801.07,14801.07,0],["2023-10-03",14801.07,14801.07,14801.07,14801.07,0],["2023-10-04",14801.07,14801.07,14801.07,14801.07,0],["2023-10-05",14801.07,14801.07,14801.07,14801.07,0],["2023-10-06",14801.07,14801.07,14801.07,14801.07,0],["2023-10-09",14801.07,14801.07,14801.07,14801.07,0],["2023-10-10",14801.07,14801.07,14801.07,14801.07,0],["2023-10-11",14801.07,14801.07,14801.07,14801.07,0],["2023-10-12",15128.17,15128.17,15128.17,15128.17,100],["2023-10-13",15128.17,15128.17,15128.17,15128.17,0],["2023-10-16",15128.17,15128.17,15128.17,15128.17,0],["2023-10-17",15128.17,15128.17,15128.17,15128.17,0],["2023-10-18",15128.17,15128.17,15128.17,15128.17,0],["2023-10-19",15128.17,15128.17,15128.17,15128.17,0],["2023-10-20",15128.17,15128.17,15128.17,15128.17,0],["2023-10-23",15128.17,15128.17,15128.17,15128.17,0],["2023-10-24",15128.17,15128.17,15128.17,15128.17,0],["2023-10-25",15128.17,15128.17,15128.17,15128.17,0],["2023-10-26",15128.17,15128.17,15128.17,15128.17,0],["2023-10-27",15128.17,15128.17,15128.17,15128.17,0],["2023-10-30",15128.17,15128.17,15128.17,15128.17,0],["2023-10-31",15128.17,15128.17,15128.17,15128.17,0],["2023-11-01",15128.17,15128.17,15128.17,15128.17,0],["2023-11-02",15128.17,15128.17,15128.17,15128.17,0],["2023-11-03",15128.17,15128.17,15128.17,15128.17,0],["2023-11-06",15128.17,15128.17,15128.17,15128.17,0],["2023-11-07",15128.17,15128.17,15128.17,15128.17,0],["2023-11-08",15128.17,15128.17,15128.17,15128.17,0],["2023-11-09",15128.17,15128.17,15128.17,15128.17,0],["2023-11-10",15128.17,15128.17,15128.17,15128.17,0],["2023-11-13",15128.17,15128.17,15128.17,15128.17,0],["2023-11-14",15128.17,15128.17,15128.17,15128.17,0],["2023-11-15",15128.17,15128.17,15128.17,15128.17,0],["2023-11-16",15128.17,15128.17,15128.17,15128.17,0],["2023-11-17",15128.17,15128.17,15128.17,15128.17,0],["2023-11-20",15128.17,15128.17,15128.17,15128.17,0],["2023-11-21",15128.17,15128.17,15128.17,15128.17,0],["2023-11-22",15128.17,15128.17,15128.17,15128.17,0],["2023-11-23",15128.17,15128.17,15128.17,15128.17,0],["2023-11-24",15128.17,15128.17,15128.17,15128.17,0],["2023-11-27",15128.17,15128.17,15128.17,15128.17,0],["2023-11-28",15128.17,15128.17,15128.17,15128.17,0],["2023-11-29",15128.17,15128.17,15128.17,15128.17,0],["2023-11-30",15128.17,15128.17,15128.17,15128.17,0],["2023-12-01",15128.17,15128.17,15128.17,15128.17,0],["2023-12-04",15128.17,15128.17,15128.17,15128.17,0],["2023-12-05",15128.17,15128.17,15128.17,15128.17,0],["2023-12-06",15128.17,15128.17,15128.17,15128.17,0],["2023-12-07",15128.17,15128.17,15128.17,15128.17,0],["2023-12-08",15128.17,15128.17,15128.17,15128.17,0],["2023-12-11",15128.17,15128.17,15128.17,15128.17,0],["2023-12-12",15945.91,15945.91,15945.91,15945.91,1000],["2023-12-13",13574.46,13574.46,13574.46,13574.46,100],["2023-12-14",13574.46,13574.46,13574.46,13574.46,0],["2023-12-15",13574.46,13574.46,13574.46,13574.46,0],["2023-12-18",13574.46,13574.46,13574.46,13574.46,1400],["2023-12-19",13574.46,13574.46,13574.46,13574.46,0],["2023-12-20",13574.46,13574.46,13574.46,13574.46,0],["2023-12-21",13574.46,13574.46,13574.46,13574.46,0],["2023-12-22",13574.46,13574.46,13574.46,13574.46,0],["2023-12-25",13574.46,13574.46,13574.46,13574.46,0],["2023-12-26",13574.46,13574.46,13574.46,13574.46,0],["2023-12-27",13574.46,13574.46,13574.46,13574.46,0],["2023-12-28",13574.46,13574.46,13574.46,13574.46,0],["2023-12-29",13574.46,13574.46,13574.46,13574.46,0],["2024-01-02",13574.46,13574.46,13574.46,13574.46,0],["2024-01-03",13574.46,13574.46,13574.46,13574.46,0],["2024-01-04",13574.46,13574.46,13574.46,13574.46,0],["2024-01-05",13574.46,13574.46,13574.46,13574.46,0],["2024-01-08",13574.46,13574.46,13574.46,13574.46,0],["2024-01-09",13574.46,13574.46,13574.46,13574.46,0],["2024-01-10",13574.46,13574.46,13574.46,13574.46,0],["2024-01-11",13574.46,13574.46,13574.46,13574.46,0],["2024-01-12",13574.46,13574.46,13574.46,13574.46,0],["2024-01-15",13574.46,13574.46,13574.46,13574.46,0],["2024-01-16",13574.46,13574.46,13574.46,13574.46,0],["2024-01-17",13574.46,13574.46,13574.46,13574.46,0],["2024-01-18",13574.46,13574.46,13574.46,13574.46,0],["2024-01-19",13574.46,13574.46,13574.46,13574.46,0],["2024-01-22",13574.46,13574.46,13574.46,13574.46,0],["2024-01-23",15537.04,15537.04,15537.04,15537.04,100],["2024-01-24",15537.04,15537.04,15537.04,15537.04,0],["2024-01-25",15537.04,15537.04,15537.04,15537.04,0],["2024-01-26",15537.04,15537.04,15537.04,15537.04,0],["2024-01-29",15537.04,15537.04,15537.04,15537.04,0],["2024-01-30",17826.71,17826.71,17826.71,17826.71,100],["2024-01-31",17826.71,17826.71,17826.71,17826.71,0],["2024-02-01",17826.71,17826.71,17826.71,17826.71,0],["2024-02-02",17826.71,17826.71,17826.71,17826.71,0],["2024-02-05",17826.71,17826.71,17826.71,17826.71,0],["2024-02-06",17826.71,17826.71,17826.71,17826.71,0],["2024-02-07",17826.71,17826.71,17826.71,17826.71,0],["2024-02-15",17826.71,17826.71,17826.71,17826.71,0],["2024-02-16",17826.71,17826.71,17826.71,17826.71,0],["2024-02-19",17826.71,17826.71,17826.71,17826.71,0],["2024-02-20",17826.71,17826.71,17826.71,17826.71,0],["2024-02-21",18807.99,18807.99,18807.99,18807.99,4000],["2024-02-22",18807.99,18807.99,18807.99,18807.99,0],["2024-02-23",16109.45,17826.71,16109.45,17826.71,1900],["2024-02-26",17744.93,17744.93,17744.93,17744.93,0],["2024-02-27",17744.93,17744.93,17744.93,17744.93,0],["2024-02-28",17744.93,17744.93,17744.93,17744.93,0],["2024-02-29",17990.25,17990.25,17990.25,17990.25,1000],["2024-03-01",17990.25,17990.25,17990.25,17990.25,0],["2024-03-04",17744.93,17744.93,17744.93,17744.93,100],["2024-03-05",17744.93,17744.93,17744.93,17744.93,0],["2024-03-06",17744.93,17744.93,17744.93,17744.93,0],["2024-03-07",17744.93,17744.93,17744.93,17744.93,0],["2024-03-08",17744.93,17744.93,17744.93,17744.93,0],["2024-03-11",17744.93,17744.93,17744.93,17744.93,0],["2024-03-12",17744.93,17744.93,17744.93,17744.93,0],["2024-03-13",17744.93,17744.93,17744.93,17744.93,0],["2024-03-14",17744.93,17744.93,17744.93,17744.93,0],["2024-03-15",17744.93,17744.93,17744.93,17744.93,0],["2024-03-18",18807.99,18807.99,18807.99,18807.99,1000],["2024-03-19",17744.93,17744.93,17744.93,17744.93,100],["2024-03-20",17744.93,17744.93,17744.93,17744.93,0],["2024-03-21",17744.93,17744.93,17744.93,17744.93,0],["2024-03-22",18399.12,18399.12,18399.12,18399.12,100],["2024-03-25",18399.12,18399.12,18399.12,18399.12,0],["2024-03-26",18399.12,18399.12,18399.12,18399.12,0],["2024-03-27",18399.12,18399.12,18399.12,18399.12,0],["2024-03-28",18399.12,18399.12,18399.12,18399.12,0],["2024-03-29",18399.12,18399.12,18399.12,18399.12,0],["2024-04-01",18399.12,18399.12,18399.12,18399.12,0],["2024-04-02",18399.12,18399.12,18399.12,18399.12,0],["2024-04-03",18399.12,18399.12,18399.12,18399.12,0],["2024-04-04",18399.12,18399.12,18399.12,18399.12,0],["2024-04-05",18399.12,18399.12,18399.12,18399.12,0],["2024-04-08",18399.12,18399.12,18399.12,18399.12,0],["2024-04-09",18399.12,18399.12,18399.12,18399.12,0],["2024-04-10",18399.12,18399.12,18399.12,18399.12,0],["2024-04-11",18399.12,18399.12,18399.12,18399.12,0],["2024-04-12",18399.12,18399.12,18399.12,18399.12,0],["2024-04-15",18399.12,18399.12,18399.12,18399.12,0],["2024-04-16",18399.12,18399.12,18399.12,18399.12,0],["2024-04-17",18399.12,18399.12,18399.12,18399.12,0],["2024-04-19",18399.12,18399.12,18399.12,18399.12,0],["2024-04-22",15945.91,17417.84,15945.91,17417.84,200],["2024-04-23",16681.87,16681.87,16681.87,16681.87,0],["2024-04-24",16681.87,16681.87,16681.87,16681.87,0],["2024-04-25",16681.87,16681.87,16681.87,16681.87,0],["2024-04-26",19135.09,19135.09,19135.09,19135.09,100],["2024-05-02",16273.0,21997.17,16273.0,21997.17,300],["2024-05-03",17254.29,20934.11,17254.29,20934.11,200],["2024-05-06",19135.09,19135.09,19135.09,19135.09,0],["2024-05-07",17990.25,20443.47,17990.25,20443.47,300],["2024-05-08",17990.25,17990.25,17990.25,17990.25,100],["2024-05-09",17990.25,17990.25,17990.25,17990.25,0],["2024-05-10",20443.47,20688.79,20443.47,20688.79,200],["2024-05-13",18072.03,18072.03,18072.03,18072.03,100],["2024-05-14",20688.79,20770.57,20443.47,20770.57,400],["2024-05-15",20607.02,20607.02,20607.02,20607.02,0],["2024-05-16",18072.03,18072.03,18072.03,18072.03,100],["2024-05-17",16436.55,16436.55,16436.55,16436.55,100],["2024-05-20",16436.55,16436.55,16436.55,16436.55,0],["2024-05-21",18889.77,18889.77,18889.77,18889.77,100],["2024-05-22",18399.12,18399.12,18399.12,18399.12,300],["2024-05-23",19625.73,19625.73,19625.73,19625.73,100],["2024-05-24",18399.12,18399.12,18399.12,18399.12,100],["2024-05-27",18399.12,18399.12,18399.12,18399.12,0],["2024-05-28",18399.12,18399.12,18399.12,18399.12,0],["2024-05-29",18399.12,18399.12,18399.12,18399.12,50000],["2024-05-30",18399.12,18399.12,18399.12,18399.12,0],["2024-05-31",20934.11,20934.11,20934.11,20934.11,51700],["2024-06-03",18399.12,24041.52,18399.12,24041.52,400],["2024-06-04",19298.64,25431.68,19298.64,22160.72,900],["2024-06-05",24532.16,24532.16,22242.5,22242.5,36322],["2024-06-06",22978.46,22978.46,22978.46,22978.46,0],["2024-06-07",19543.96,22896.69,19543.96,22896.69,1400],["2024-06-10",19625.73,25022.81,19625.73,25022.81,300],["2024-06-11",20034.6,23714.43,20034.6,23714.43,300],["2024-06-12",20034.6,20034.6,20034.6,20034.6,100],["2024-06-13",22978.46,22978.46,22978.46,22978.46,200],["2024-06-14",20116.37,20116.37,20116.37,20116.37,100],["2024-06-17",20116.37,20116.37,20116.37,20116.37,0],["2024-06-18",20443.47,22896.69,20443.47,22896.69,600],["2024-06-19",20034.6,20034.6,20034.6,20034.6,100],["2024-06-20",20034.6,20034.6,20034.6,20034.6,0],["2024-06-21",20034.6,20034.6,20034.6,20034.6,0],["2024-06-24",21261.21,21261.21,21261.21,21261.21,1000],["2024-06-25",20034.6,20034.6,20034.6,20034.6,100],["2024-06-26",20034.6,20034.6,20034.6,20034.6,0],["2024-06-27",20034.6,20034.6,20034.6,20034.6,0],["2024-06-28",20034.6,20034.6,20034.6,20034.6,0],["2024-07-01",22978.46,22978.46,22978.46,22978.46,1800],["2024-07-02",20525.24,20525.24,20525.24,20525.24,100],["2024-07-03",22896.69,22896.69,22896.69,22896.69,100],["2024-07-04",20525.24,20525.24,20525.24,20525.24,100],["2024-07-05",20525.24,20525.24,20525.24,20525.24,0],["2024-07-08",20525.24,20525.24,20525.24,20525.24,0],["2024-07-09",23550.88,23550.88,22896.69,22896.69,400],["2024-07-10",21342.98,21342.98,21342.98,21342.98,100],["2024-07-11",23714.43,23714.43,23714.43,23714.43,100],["2024-07-12",21342.98,21342.98,21342.98,21342.98,100],["2024-07-15",21342.98,21342.98,21342.98,21342.98,0],["2024-07-16",22078.95,22078.95,22078.95,22078.95,100],["2024-07-17",22078.95,22078.95,22078.95,22078.95,0],["2024-07-18",22078.95,22078.95,22078.95,22078.95,0],["2024-07-19",22078.95,22078.95,22078.95,22078.95,0],["2024-07-22",22078.95,22078.95,22078.95,22078.95,0],["2024-07-23",22078.95,22078.95,22078.95,22078.95,0],["2024-07-24",22078.95,22078.95,22078.95,22078.95,0],["2024-07-25",22078.95,22078.95,22078.95,22078.95,0],["2024-07-26",22078.95,22078.95,22078.95,22078.95,0],["2024-07-29",24532.16,24532.16,24532.16,24532.16,100],["2024-07-30",21342.98,21342.98,21342.98,21342.98,100],["2024-07-31",21342.98,21342.98,21342.98,21342.98,0],["2024-08-01",21342.98,21342.98,21342.98,21342.98,0],["2024-08-02",21342.98,21342.98,21342.98,21342.98,0],["2024-08-05",21424.76,21424.76,21342.98,21342.98,200],["2024-08-06",18889.77,18889.77,18889.77,18889.77,100],["2024-08-07",18889.77,18889.77,18889.77,18889.77,0],["2024-08-08",21701.27,21701.27,21701.27,21701.27,400],["2024-08-09",21701.27,21701.27,21701.27,21701.27,0],["2024-08-12",21701.27,21701.27,21701.27,21701.27,0],["2024-08-13",21701.27,21701.27,21701.27,21701.27,0],["2024-08-14",21701.27,21701.27,21701.27,21701.27,0],["2024-08-15",21701.27,21701.27,21701.27,21701.27,0],["2024-08-16",21701.27,21701.27,21701.27,21701.27,0],["2024-08-19",21701.27,21701.27,21701.27,21701.27,100],["2024-08-20",21701.27,21701.27,21701.27,21701.27,0],["2024-08-21",21701.27,21701.27,21701.27,21701.27,0],["2024-08-22",21701.27,21701.27,21701.27,21701.27,0],["2024-08-23",21701.27,21701.27,21701.27,21701.27,0],["2024-08-26",21701.27,21701.27,21701.27,21701.27,0],["2024-08-27",23282.74,23282.74,23282.74,23282.74,100],["2024-08-28",21525.55,21964.84,21525.55,21964.84,200],["2024-08-29",21789.13,21789.13,21789.13,21789.13,0],["2024-08-30",21789.13,21789.13,21789.13,21789.13,0],["2024-09-04",21964.84,21964.84,21964.84,21964.84,100],["2024-09-05",21964.84,21964.84,21964.84,21964.84,0],["2024-09-06",18889.77,21964.84,18889.77,21964.84,200],["2024-09-09",20471.23,20471.23,20471.23,20471.23,0],["2024-09-10",20471.23,20471.23,20471.23,20471.23,0],["2024-09-11",22404.14,22404.14,22316.28,22316.28,200],["2024-09-12",19329.06,19329.06,19329.06,19329.06,100],["2024-09-13",19329.06,19329.06,19329.06,19329.06,0],["2024-09-16",19329.06,19329.06,19329.06,19329.06,0],["2024-09-17",22140.56,22140.56,22140.56,22140.56,100],["2024-09-18",19768.36,25127.78,19768.36,25127.78,300],["2024-09-19",20383.38,20383.38,20383.38,20383.38,100],["2024-09-20",23370.59,23370.59,23370.59,23370.59,100],["2024-09-23",22931.3,26797.11,22931.3,26797.11,300],["2024-09-24",22052.7,24600.63,22052.7,24600.63,200],["2024-09-25",24600.63,24600.63,24600.63,24600.63,500],["2024-09-26",22228.42,24600.63,22228.42,24600.63,200],["2024-09-27",24600.63,24600.63,24600.63,24600.63,400],["2024-09-30",24600.63,24600.63,24600.63,24600.63,0],["2024-10-01",21525.55,24600.63,21525.55,24600.63,1100],["2024-10-02",22228.42,25479.22,22228.42,25479.22,200],["2024-10-03",23897.75,23897.75,23897.75,23897.75,0],["2024-10-04",22492.0,22492.0,22492.0,22492.0,100],["2024-10-07",22492.0,22492.0,22492.0,22492.0,0],["2024-10-08",22492.0,22492.0,22492.0,22492.0,0],["2024-10-09",22492.0,22492.0,22492.0,22492.0,100],["2024-10-10",22492.0,22492.0,22492.0,22492.0,0],["2024-10-11",22492.0,22492.0,22492.0,22492.0,0],["2024-10-14",22492.0,22492.0,22492.0,22492.0,0],["2024-10-15",22492.0,22492.0,22492.0,22492.0,0],["2024-10-16",22492.0,22492.0,22492.0,22492.0,0],["2024-10-17",22492.0,22492.0,22492.0,22492.0,0],["2024-10-18",22492.0,22492.0,22492.0,22492.0,0],["2024-10-21",22492.0,22492.0,22492.0,22492.0,0],["2024-10-22",22492.0,22492.0,22492.0,22492.0,0],["2024-10-23",22492.0,22492.0,22492.0,22492.0,0],["2024-10-24",22492.0,22492.0,22492.0,22492.0,0],["2024-10-25",22492.0,22492.0,22492.0,22492.0,0],["2024-10-28",23722.03,23722.03,23722.03,23722.03,100],["2024-10-29",23282.74,23282.74,23282.74,23282.74,100],["2024-10-30",22843.44,22843.44,22843.44,22843.44,100],["2024-10-31",22843.44,22843.44,22843.44,22843.44,0],["2024-11-01",22843.44,22843.44,22843.44,22843.44,0],["2024-11-04",22843.44,22843.44,22843.44,22843.44,0],["2024-11-05",22843.44,22843.44,22843.44,22843.44,0],["2024-11-06",22843.44,22843.44,22843.44,22843.44,0],["2024-11-07",22843.44,22843.44,22843.44,22843.44,0],["2024-11-08",22843.44,22843.44,22843.44,22843.44,0],["2024-11-11",21876.99,23722.03,21876.99,23722.03,200],["2024-11-12",23722.03,23722.03,23722.03,23722.03,600],["2024-11-13",26269.95,26269.95,26269.95,26269.95,100],["2024-11-14",26269.95,26269.95,26269.95,26269.95,0],["2024-11-15",29784.33,29784.33,29784.33,29784.33,100],["2024-11-18",25479.22,25479.22,25479.22,25479.22,100],["2024-11-19",25479.22,25479.22,25479.22,25479.22,0],["2024-11-20",25479.22,25479.22,25479.22,25479.22,0],["2024-11-21",24600.63,24600.63,23722.03,23722.03,600],["2024-11-22",24776.34,24776.34,24161.33,24161.33,300],["2024-11-25",24337.05,24337.05,24337.05,24337.05,0],["2024-11-26",24337.05,24337.05,24337.05,24337.05,0],["2024-11-27",22404.14,24161.33,22404.14,24161.33,500],["2024-11-28",22492.0,23546.31,22492.0,23546.31,200],["2024-11-29",23019.16,23019.16,23019.16,23019.16,0],["2024-12-02",23282.74,23282.74,23282.74,23282.74,100],["2024-12-03",23722.03,23897.75,23722.03,23897.75,400],["2024-12-04",23809.89,23809.89,23809.89,23809.89,0],["2024-12-05",24161.33,24161.33,22492.0,22492.0,400],["2024-12-06",24600.63,24600.63,24600.63,24600.63,100],["2024-12-09",24600.63,24600.63,24600.63,24600.63,0],["2024-12-10",24600.63,24600.63,24600.63,24600.63,0],["2024-12-11",24161.33,24161.33,24161.33,24161.33,300],["2024-12-12",24161.33,24161.33,24161.33,24161.33,0],["2024-12-13",24161.33,24161.33,24161.33,24161.33,0],["2024-12-16",23985.61,23985.61,23985.61,23985.61,200],["2024-12-17",23985.61,23985.61,23985.61,23985.61,0],["2024-12-18",23985.61,24161.33,23985.61,24161.33,500],["2024-12-19",24073.47,24073.47,24073.47,24073.47,500],["2024-12-20",24073.47,24073.47,24073.47,24073.47,0],["2024-12-23",24073.47,24073.47,24073.47,24073.47,0],["2024-12-24",24073.47,24161.33,24073.47,24161.33,200],["2024-12-25",24161.33,24161.33,24161.33,24161.33,300],["2024-12-26",24161.33,24161.33,24161.33,24161.33,0],["2024-12-27",24161.33,24161.33,24161.33,24161.33,300],["2024-12-30",24600.63,24600.63,24249.19,24249.19,400],["2024-12-31",24512.77,24512.77,24512.77,24512.77,0],["2025-01-02",24600.63,24600.63,24600.63,24600.63,100],["2025-01-03",25479.22,25479.22,25479.22,25479.22,100],["2025-01-06",25479.22,25479.22,25479.22,25479.22,0],["2025-01-07",25479.22,25479.22,25479.22,25479.22,0],["2025-01-08",25479.22,25479.22,25479.22,25479.22,0],["2025-01-09",25479.22,25479.22,25479.22,25479.22,0],["2025-01-10",25479.22,25479.22,25479.22,25479.22,0],["2025-01-13",25479.22,25479.22,25479.22,25479.22,0],["2025-01-14",25479.22,25479.22,25479.22,25479.22,1000],["2025-01-15",25479.22,25479.22,25479.22,25479.22,0],["2025-01-16",25479.22,25479.22,25479.22,25479.22,0],["2025-01-17",25479.22,25479.22,25479.22,25479.22,0],["2025-01-20",25479.22,25479.22,25479.22,25479.22,0],["2025-01-21",22228.42,22228.42,22228.42,22228.42,100],["2025-01-22",22228.42,22228.42,22228.42,22228.42,0],["2025-01-23",19856.22,25479.22,19856.22,25479.22,600],["2025-01-24",20822.67,20822.67,20822.67,20822.67,0],["2025-02-03",23897.75,23897.75,23897.75,23897.75,100],["2025-02-04",27236.41,27236.41,27236.41,27236.41,100],["2025-02-05",27236.41,27236.41,27236.41,27236.41,0],["2025-02-06",28993.59,28993.59,28993.59,28993.59,100],["2025-02-07",28993.59,28993.59,28993.59,28993.59,0],["2025-02-10",28993.59,28993.59,28993.59,28993.59,0],["2025-02-11",28993.59,28993.59,28993.59,28993.59,0],["2025-02-12",28993.59,28993.59,28993.59,28993.59,0],["2025-02-13",28993.59,28993.59,28993.59,28993.59,0],["2025-02-14",28993.59,28993.59,28993.59,28993.59,0],["2025-02-17",28993.59,28993.59,28993.59,28993.59,0],["2025-02-18",28993.59,28993.59,28993.59,28993.59,0],["2025-02-19",28993.59,28993.59,28993.59,28993.59,0],["2025-02-20",28993.59,28993.59,28993.59,28993.59,0],["2025-02-21",28993.59,28993.59,28993.59,28993.59,0],["2025-02-24",28993.59,28993.59,28993.59,28993.59,0],["2025-02-25",28993.59,28993.59,28993.59,28993.59,0],["2025-02-26",28993.59,28993.59,28993.59,28993.59,0],["2025-02-27",29872.19,29872.19,29872.19,29872.19,100],["2025-02-28",29872.19,29872.19,29872.19,29872.19,0],["2025-03-03",29872.19,29872.19,29872.19,29872.19,0],["2025-03-04",29872.19,29872.19,29872.19,29872.19,0],["2025-03-05",29872.19,29872.19,29872.19,29872.19,0],["2025-03-06",29872.19,29872.19,29872.19,29872.19,0],["2025-03-07",26357.81,26357.81,26357.81,26357.81,200],["2025-03-10",26357.81,26357.81,26357.81,26357.81,200],["2025-03-11",26357.81,26357.81,26357.81,26357.81,500],["2025-03-12",26357.81,26357.81,26357.81,26357.81,0],["2025-03-13",26357.81,26357.81,24600.63,25479.22,80600],["2025-03-14",25303.5,25303.5,25303.5,25303.5,0],["2025-03-17",25303.5,25303.5,25303.5,25303.5,0],["2025-03-18",25303.5,25303.5,25303.5,25303.5,56022],["2025-03-19",25479.22,25479.22,21789.13,21789.13,200],["2025-03-20",24249.19,24600.63,23722.03,23722.03,3200],["2025-03-21",24073.47,24073.47,24073.47,24073.47,0],["2025-03-24",24073.47,24073.47,24073.47,24073.47,0],["2025-03-25",24600.63,24600.63,24600.63,24600.63,100],["2025-03-26",24600.63,24600.63,24600.63,24600.63,0],["2025-03-27",24600.63,24600.63,24600.63,24600.63,0],["2025-03-28",24600.63,24600.63,24600.63,24600.63,0],["2025-03-31",24600.63,24600.63,24600.63,24600.63,100],["2025-04-01",24600.63,24600.63,24600.63,24600.63,700],["2025-04-02",24600.63,24600.63,24600.63,24600.63,0],["2025-04-03",24600.63,24600.63,24600.63,24600.63,0],["2025-04-04",24600.63,24600.63,24600.63,24600.63,0],["2025-04-08",24600.63,24600.63,24600.63,24600.63,0],["2025-04-09",24600.63,24600.63,24600.63,24600.63,100],["2025-04-10",24600.63,24600.63,24600.63,24600.63,400],["2025-04-11",24600.63,24600.63,24600.63,24600.63,0],["2025-04-14",24600.63,24600.63,24600.63,24600.63,0],["2025-04-15",23282.74,23282.74,23282.74,23282.74,100],["2025-04-16",23282.74,23282.74,23282.74,23282.74,0],["2025-04-17",23282.74,23282.74,23282.74,23282.74,0],["2025-04-18",23282.74,23282.74,23282.74,23282.74,0],["2025-04-21",23282.74,23282.74,23282.74,23282.74,0],["2025-04-22",23282.74,23282.74,23282.74,23282.74,0],["2025-04-23",23282.74,23282.74,23282.74,23282.74,0],["2025-04-24",23282.74,23282.74,23282.74,23282.74,0],["2025-04-25",23282.74,23282.74,23282.74,23282.74,0],["2025-04-28",24161.33,24161.33,22052.7,22052.7,1500],["2025-04-29",22755.58,22755.58,22755.58,22755.58,0],["2025-05-05",22755.58,22755.58,22755.58,22755.58,0],["2025-05-06",22755.58,22755.58,22755.58,22755.58,0],["2025-05-07",22755.58,22755.58,22755.58,22755.58,0],["2025-05-08",22755.58,22755.58,22755.58,22755.58,0],["2025-05-09",22755.58,22755.58,22755.58,22755.58,0],["2025-05-12",22755.58,22755.58,22755.58,22755.58,0],["2025-05-13",22755.58,22755.58,22755.58,22755.58,0],["2025-05-14",24600.63,24600.63,24600.63,24600.63,100],["2025-05-15",24600.63,24600.63,24600.63,24600.63,0],["2025-05-16",24600.63,24600.63,24600.63,24600.63,0],["2025-05-19",24600.63,26357.81,24600.63,26357.81,500],["2025-05-20",24952.06,24952.06,24600.63,24600.63,400],["2025-05-21",24688.49,24688.49,24688.49,24688.49,7100100],["2025-05-22",24688.49,24688.49,24688.49,24688.49,0],["2025-05-23",24688.49,24688.49,24688.49,24688.49,0],["2025-05-26",24688.49,24688.49,24688.49,24688.49,0],["2025-05-27",24688.49,24688.49,24688.49,24688.49,0],["2025-05-28",24688.49,24688.49,24688.49,24688.49,300],["2025-05-29",24688.49,24688.49,24688.49,24688.49,0],["2025-05-30",24688.49,24688.49,24688.49,24688.49,200],["2025-06-02",24688.49,24688.49,24688.49,24688.49,0],["2025-06-03",24688.49,24688.49,24688.49,24688.49,0],["2025-06-04",24688.49,24688.49,24688.49,24688.49,0],["2025-06-05",24688.49,24688.49,24688.49,24688.49,0],["2025-06-06",24688.49,24688.49,24688.49,24688.49,0],["2025-06-09",24688.49,24688.49,24688.49,24688.49,0],["2025-06-10",24688.49,24688.49,24688.49,24688.49,0],["2025-06-11",24688.49,24688.49,24688.49,24688.49,0],["2025-06-12",24688.49,24688.49,24688.49,24688.49,0],["2025-06-13",24688.49,24688.49,24688.49,24688.49,0],["2025-06-16",24688.49,24688.49,24688.49,24688.49,0],["2025-06-17",24688.49,24688.49,24688.49,24688.49,0],["2025-06-18",24688.49,24688.49,24688.49,24688.49,0],["2025-06-19",24688.49,24688.49,24688.49,24688.49,0],["2025-06-20",24688.49,24688.49,24688.49,24688.49,0],["2025-06-23",24688.49,24688.49,24688.49,24688.49,0],["2025-06-24",24688.49,24688.49,24688.49,24688.49,0],["2025-06-25",24688.49,24688.49,24688.49,24688.49,0],["2025-06-26",24688.49,24688.49,24688.49,24688.49,0],["2025-06-27",24688.49,24688.49,24688.49,24688.49,0],["2025-06-30",24688.49,24688.49,24688.49,24688.49,0],["2025-07-01",24688.49,24688.49,24688.49,24688.49,0],["2025-07-02",24688.49,24688.49,24688.49,24688.49,0],["2025-07-03",24688.49,24688.49,24688.49,24688.49,0],["2025-07-04",24688.49,24688.49,24688.49,24688.49,0],["2025-07-07",24688.49,24688.49,24688.49,24688.49,0],["2025-07-08",24688.49,24688.49,24688.49,24688.49,0],["2025-07-09",24688.49,24688.49,24688.49,24688.49,0],["2025-07-10",24688.49,24688.49,24688.49,24688.49,0],["2025-07-11",24688.49,24688.49,24688.49,24688.49,0],["2025-07-14",24688.49,24688.49,24688.49,24688.49,500],["2025-07-15",24688.49,24688.49,24688.49,24688.49,0],["2025-07-16",25391.36,25391.36,25391.36,25391.36,100],["2025-07-17",23722.03,23722.03,23722.03,23722.03,100],["2025-07-18",23722.03,23722.03,23722.03,23722.03,0],["2025-07-21",23722.03,23722.03,23722.03,23722.03,0],["2025-07-22",25479.22,25918.52,25391.36,25918.52,1000],["2025-07-23",25567.08,25654.94,25567.08,25654.94,300],["2025-07-24",25654.94,25654.94,25654.94,25654.94,0],["2025-07-25",25654.94,25654.94,25654.94,25654.94,0],["2025-07-28",25654.94,25654.94,25654.94,25654.94,0],["2025-07-29",25654.94,25654.94,25654.94,25654.94,0],["2025-07-30",25654.94,25654.94,25654.94,25654.94,0],["2025-07-31",25654.94,25654.94,25654.94,25654.94,0],["2025-08-01",25654.94,25654.94,25654.94,25654.94,0],["2025-08-04",25654.94,25654.94,25654.94,25654.94,0],["2025-08-05",25654.94,25654.94,25654.94,25654.94,0],["2025-08-06",25654.94,25654.94,25654.94,25654.94,0],["2025-08-07",25654.94,25654.94,25654.94,25654.94,0],["2025-08-08",25654.94,25654.94,25654.94,25654.94,0],["2025-08-11",25654.94,25654.94,25654.94,25654.94,0],["2025-08-12",25654.94,25654.94,25654.94,25654.94,0],["2025-08-13",25654.94,25654.94,25654.94,25654.94,0],["2025-08-14",25654.94,25654.94,25654.94,25654.94,0],["2025-08-15",25654.94,25654.94,25654.94,25654.94,0],["2025-08-18",25654.94,25654.94,25654.94,25654.94,0],["2025-08-19",25654.94,25654.94,25654.94,25654.94,0],["2025-08-20",25654.94,25654.94,25654.94,25654.94,0],["2025-08-21",25654.94,25654.94,25654.94,25654.94,0],["2025-08-22",25654.94,25654.94,25654.94,25654.94,0],["2025-08-25",25654.94,25654.94,25654.94,25654.94,0],["2025-08-26",25654.94,25654.94,25654.94,25654.94,0],["2025-08-27",25654.94,25654.94,25654.94,25654.94,0],["2025-08-28",25654.94,25654.94,25654.94,25654.94,0],["2025-08-29",25654.94,25654.94,25654.94,25654.94,0],["2025-09-03",25654.94,25654.94,25654.94,25654.94,0],["2025-09-04",25654.94,25654.94,25654.94,25654.94,0],["2025-09-05",25654.94,25654.94,25654.94,25654.94,0],["2025-09-08",25654.94,25654.94,25654.94,25654.94,300],["2025-09-09",25654.94,25654.94,25654.94,25654.94,0],["2025-09-10",25008.95,25008.95,24916.67,24916.67,400],["2025-09-11",24916.67,24916.67,24916.67,24916.67,0],["2025-09-12",24916.67,24916.67,24916.67,24916.67,0],["2025-09-15",24916.67,24916.67,24916.67,24916.67,0],["2025-09-16",24916.67,24916.67,24916.67,24916.67,0],["2025-09-17",26393.21,26393.21,26393.21,26393.21,400],["2025-09-18",27500.62,27500.62,26762.35,26762.35,13000],["2025-09-19",27408.33,27408.33,27408.33,27408.33,0],["2025-09-22",26762.35,26762.35,26762.35,26762.35,1000],["2025-09-23",26762.35,26762.35,26762.35,26762.35,0],["2025-09-24",26762.35,26762.35,26762.35,26762.35,0],["2025-09-25",26762.35,26762.35,26762.35,26762.35,0],["2025-09-26",26762.35,26762.35,26762.35,26762.35,0],["2025-09-29",26762.35,26762.35,26762.35,26762.35,0],["2025-09-30",26762.35,26762.35,26762.35,26762.35,0],["2025-10-01",26762.35,26762.35,26762.35,26762.35,0],["2025-10-02",26762.35,26762.35,26762.35,26762.35,0],["2025-10-03",26762.35,26762.35,26762.35,26762.35,0],["2025-10-06",26762.35,26762.35,26762.35,26762.35,0],["2025-10-07",26024.07,26024.07,26024.07,26024.07,100],["2025-10-08",25839.51,25839.51,25839.51,25839.51,100],["2025-10-09",25839.51,25839.51,25839.51,25839.51,0],["2025-10-10",25839.51,25839.51,25839.51,25839.51,0],["2025-10-13",25839.51,25839.51,25839.51,25839.51,0],["2025-10-14",25839.51,25839.51,25839.51,25839.51,0],["2025-10-15",25839.51,25839.51,25839.51,25839.51,0],["2025-10-16",25839.51,25839.51,25839.51,25839.51,0],["2025-10-17",25839.51,25839.51,25839.51,25839.51,0],["2025-10-20",25839.51,25839.51,25839.51,25839.51,300],["2025-10-21",25839.51,25839.51,25839.51,25839.51,100],["2025-10-22",25839.51,25839.51,25839.51,25839.51,0],["2025-10-23",25839.51,25839.51,25839.51,25839.51,300],["2025-10-24",25839.51,25839.51,25839.51,25839.51,0],["2025-10-27",25839.51,25839.51,25839.51,25839.51,0],["2025-10-28",25839.51,25839.51,25839.51,25839.51,0],["2025-10-29",25654.94,25654.94,25654.94,25654.94,200],["2025-10-30",25654.94,25654.94,25654.94,25654.94,0],["2025-10-31",25654.94,25654.94,25654.94,25654.94,0],["2025-11-03",24916.67,24916.67,24916.67,24916.67,100],["2025-11-04",24916.67,24916.67,24916.67,24916.67,0],["2025-11-05",24916.67,24916.67,24916.67,24916.67,0],["2025-11-06",24916.67,24916.67,24916.67,24916.67,0],["2025-11-07",24916.67,24916.67,24916.67,24916.67,0],["2025-11-10",24916.67,24916.67,24916.67,24916.67,0],["2025-11-11",24916.67,24916.67,24916.67,24916.67,0],["2025-11-12",25839.51,25839.51,25839.51,25839.51,100],["2025-11-13",25839.51,25839.51,25839.51,25839.51,0],["2025-11-14",25839.51,25839.51,25839.51,25839.51,2625862],["2025-11-17",25839.51,25839.51,25839.51,25839.51,0],["2025-11-18",25839.51,25839.51,25839.51,25839.51,0],["2025-11-19",25839.51,25839.51,25839.51,25839.51,0],["2025-11-20",25839.51,25839.51,25839.51,25839.51,0],["2025-11-21",25839.51,25839.51,25839.51,25839.51,0],["2025-11-24",25839.51,25839.51,25839.51,25839.51,0],["2025-11-25",25839.51,25839.51,25839.51,25839.51,400],["2025-11-26",25839.51,25839.51,25839.51,25839.51,0],["2025-11-27",24916.67,25008.95,24916.67,24916.67,500],["2025-11-28",24916.67,24916.67,24916.67,24916.67,0],["2025-12-01",24916.67,24916.67,24916.67,24916.67,0],["2025-12-02",24916.67,24916.67,24916.67,24916.67,0],["2025-12-03",24916.67,24916.67,24916.67,24916.67,0],["2025-12-04",24916.67,24916.67,24916.67,24916.67,0],["2025-12-05",24916.67,24916.67,24916.67,24916.67,0],["2025-12-08",24916.67,24916.67,24916.67,24916.67,0],["2025-12-09",28608.02,28608.02,28608.02,28608.02,100],["2025-12-10",28608.02,28608.02,28608.02,28608.02,0],["2025-12-11",28608.02,28608.02,28608.02,28608.02,0],["2025-12-12",28608.02,28608.02,28608.02,28608.02,0],["2025-12-15",28608.02,28608.02,28608.02,28608.02,0],["2025-12-16",28608.02,28608.02,28608.02,28608.02,0],["2025-12-17",28608.02,28608.02,28608.02,28608.02,0],["2025-12-18",28608.02,28608.02,28608.02,28608.02,0],["2025-12-19",28608.02,28608.02,28608.02,28608.02,0],["2025-12-22",28608.02,28608.02,28608.02,28608.02,0],["2025-12-23",28608.02,28608.02,28608.02,28608.02,0],["2025-12-24",28608.02,28608.02,28608.02,28608.02,0],["2025-12-25",28608.02,28608.02,28608.02,28608.02,0],["2025-12-26",28608.02,28608.02,28608.02,28608.02,0],["2025-12-29",28608.02,28608.02,28608.02,28608.02,0],["2025-12-30",28608.02,28608.02,28608.02,28608.02,0],["2025-12-31",28608.02,28608.02,28608.02,28608.02,1000],["2026-01-05",32853.09,32853.09,28608.02,28608.02,5600],["2026-01-06",32299.38,32299.38,32299.38,32299.38,200],["2026-01-07",27869.75,34791.05,27869.75,34791.05,500],["2026-01-08",36544.44,36544.44,36544.44,36544.44,100],["2026-01-09",36544.44,36544.44,36544.44,36544.44,0],["2026-01-12",36544.44,41989.2,34052.78,41804.63,2100],["2026-01-13",36913.58,41712.35,33222.22,41712.35,400],["2026-01-14",44019.44,44019.44,34145.06,43281.17,2100],["2026-01-15",40512.65,40512.65,40512.65,40512.65,100],["2026-01-16",34606.48,41435.49,34606.48,34698.77,1700],["2026-01-19",40512.65,40512.65,40512.65,40512.65,100],["2026-01-20",40512.65,40512.65,40512.65,40512.65,0],["2026-01-21",34514.2,36821.3,34514.2,36821.3,200],["2026-01-22",35713.89,35713.89,35713.89,35713.89,0],["2026-01-23",33222.22,36267.59,30361.42,35252.47,1600],["2026-01-26",34975.62,34975.62,34975.62,34975.62,100],["2026-01-27",34975.62,34975.62,34975.62,34975.62,100],["2026-01-28",34145.06,34145.06,34145.06,34145.06,100],["2026-01-29",33222.22,33222.22,33222.22,33222.22,100],["2026-01-30",32299.38,32299.38,32299.38,32299.38,100],["2026-02-02",31376.54,31376.54,31376.54,31376.54,100],["2026-02-03",31376.54,31376.54,31376.54,31376.54,100],["2026-02-04",31376.54,31376.54,30453.7,30453.7,1200],["2026-02-05",30453.7,30453.7,30453.7,30453.7,100],["2026-02-06",30453.7,30453.7,30453.7,30453.7,300],["2026-02-09",30453.7,30453.7,30453.7,30453.7,200],["2026-02-10",34052.78,34052.78,33683.64,34052.78,500],["2026-02-11",33960.49,33960.49,33960.49,33960.49,0],["2026-02-12",33222.22,33222.22,33222.22,33222.22,100],["2026-02-13",33222.22,33222.22,30453.7,33129.94,500],["2026-02-23",31468.83,31468.83,30453.7,30453.7,300],["2026-02-24",30822.84,30822.84,30822.84,30822.84,100],["2026-02-25",30822.84,30822.84,30822.84,30822.84,0],["2026-02-26",30822.84,30822.84,30822.84,30822.84,200],["2026-02-27",30822.84,30822.84,30822.84,30822.84,200],["2026-03-02",30822.84,33868.21,30822.84,33868.21,300],["2026-03-03",31837.96,31837.96,31837.96,31837.96,0],["2026-03-04",31837.96,31837.96,31837.96,31837.96,0],["2026-03-05",31837.96,31837.96,31837.96,31837.96,0],["2026-03-06",31837.96,31837.96,31837.96,31837.96,0],["2026-03-09",31837.96,31837.96,31837.96,31837.96,100],["2026-03-10",30453.7,30453.7,30453.7,30453.7,100],["2026-03-11",30453.7,30453.7,30453.7,30453.7,0],["2026-03-12",30453.7,30453.7,30453.7,30453.7,0],["2026-03-13",30453.7,30453.7,30453.7,30453.7,0],["2026-03-16",30453.7,30453.7,30453.7,30453.7,0],["2026-03-17",30453.7,30453.7,30453.7,30453.7,0],["2026-03-18",34883.33,34883.33,34883.33,34883.33,100],["2026-03-19",34883.33,34883.33,34883.33,34883.33,0],["2026-03-20",34883.33,34883.33,34883.33,34883.33,0],["2026-03-23",34052.78,34052.78,34052.78,34052.78,100],["2026-03-24",34052.78,34052.78,34052.78,34052.78,0],["2026-03-25",34052.78,34052.78,34052.78,34052.78,0],["2026-03-26",34052.78,34052.78,34052.78,34052.78,0],["2026-03-27",34052.78,34052.78,34052.78,34052.78,0],["2026-03-30",34052.78,34052.78,34052.78,34052.78,0],["2026-03-31",39036.11,39036.11,39036.11,39036.11,100],["2026-04-01",39036.11,39036.11,39036.11,39036.11,0],["2026-04-02",39036.11,39036.11,39036.11,39036.11,0],["2026-04-03",37836.42,37836.42,37836.42,37836.42,100],["2026-04-06",37836.42,37836.42,37836.42,37836.42,0],["2026-04-07",37836.42,37836.42,37836.42,37836.42,0],["2026-04-08",37836.42,37836.42,37836.42,37836.42,0],["2026-04-09",37836.42,37836.42,37836.42,37836.42,0],["2026-04-10",37836.42,37836.42,37836.42,37836.42,0],["2026-04-13",43004.32,43004.32,43004.32,43004.32,100],["2026-04-14",43004.32,43004.32,43004.32,43004.32,0],["2026-04-15",43004.32,43004.32,43004.32,43004.32,0],["2026-04-16",46049.69,46049.69,46049.69,46049.69,100],["2026-04-17",46049.69,46049.69,46049.69,46049.69,0],["2026-04-20",39220.68,39220.68,39220.68,39220.68,200],["2026-04-21",39220.68,39220.68,39220.68,39220.68,0],["2026-04-22",39220.68,39220.68,39220.68,39220.68,0],["2026-04-23",39220.68,39220.68,39220.68,39220.68,0],["2026-04-24",39220.68,39220.68,39220.68,39220.68,0],["2026-04-28",39220.68,39220.68,39220.68,39220.68,0],["2026-04-29",39220.68,39220.68,39220.68,39220.68,0],["2026-05-04",39220.68,39220.68,39220.68,39220.68,0],["2026-05-05",39220.68,39220.68,39220.68,39220.68,0],["2026-05-06",39220.68,39220.68,39220.68,39220.68,0],["2026-05-07",39220.68,39220.68,39220.68,39220.68,0],["2026-05-08",39220.68,39220.68,39220.68,39220.68,0],["2026-05-11",39220.68,39220.68,39220.68,39220.68,0],["2026-05-12",39220.68,39220.68,39220.68,39220.68,0],["2026-05-13",39220.68,39220.68,39220.68,39220.68,0],["2026-05-14",39220.68,39220.68,39220.68,39220.68,0],["2026-05-15",39220.68,39220.68,39220.68,39220.68,0],["2026-05-18",39220.68,39220.68,39220.68,39220.68,0],["2026-05-19",39220.68,39220.68,39220.68,39220.68,0],["2026-05-20",39220.68,39220.68,39220.68,39220.68,0],["2026-05-21",39220.68,39220.68,39220.68,39220.68,0],["2026-05-22",39220.68,39220.68,39220.68,39220.68,0],["2026-05-25",39220.68,39220.68,39220.68,39220.68,0],["2026-05-26",39220.68,39220.68,39220.68,39220.68,0],["2026-05-27",39220.68,39220.68,39220.68,39220.68,0],["2026-05-28",39220.68,39220.68,39220.68,39220.68,0],["2026-05-29",39220.68,39220.68,39220.68,39220.68,0],["2026-06-01",39220.68,39220.68,39220.68,39220.68,0],["2026-06-02",39220.68,39220.68,39220.68,39220.68,0],["2026-06-03",39220.68,39220.68,39220.68,39220.68,0],["2026-06-04",39220.68,39220.68,39220.68,39220.68,0],["2026-06-05",39220.68,39220.68,39220.68,39220.68,0],["2026-06-08",39220.68,39220.68,39220.68,39220.68,0],["2026-06-09",39220.68,39220.68,39220.68,39220.68,0],["2026-06-10",39220.68,39220.68,39220.68,39220.68,0],["2026-06-11",34145.06,34145.06,34145.06,34145.06,100],["2026-06-12",34145.06,34145.06,34145.06,34145.06,0],["2026-06-15",38943.83,38943.83,38943.83,38943.83,100],["2026-06-16",40604.94,40604.94,40604.94,40604.94,100],["2026-06-17",44111.73,44111.73,44111.73,44111.73,100],["2026-06-18",44111.73,44111.73,44111.73,44111.73,0],["2026-06-19",44111.73,44111.73,44111.73,44111.73,0],["2026-06-22",45219.14,45772.84,37559.57,45772.84,400],["2026-06-23",43188.89,43188.89,43188.89,43188.89,0],["2026-06-24",43188.89,43188.89,43188.89,43188.89,0],["2026-06-25",43188.89,43188.89,43188.89,43188.89,0],["2026-06-26",43188.89,43188.89,43188.89,43188.89,0],["2026-06-29",36729.01,45126.85,36729.01,45126.85,200],["2026-06-30",40974.07,40974.07,40974.07,40974.07,0],["2026-07-01",40974.07,40974.07,40974.07,40974.07,0],["2026-07-02",34883.33,37651.85,34883.33,37651.85,200],["2026-07-03",36267.59,36267.59,36267.59,36267.59,0],["2026-07-06",36267.59,36267.59,36267.59,36267.59,0],["2026-07-07",36267.59,36267.59,36267.59,36267.59,0],["2026-07-08",36267.59,36267.59,36267.59,36267.59,0],["2026-07-09",36267.59,36267.59,36267.59,36267.59,0],["2026-07-10",36267.59,36267.59,36267.59,36267.59,0],["2026-07-13",36267.59,36267.59,36267.59,36267.59,0],["2026-07-14",36267.59,36267.59,36267.59,36267.59,0],["2026-07-15",36267.59,36267.59,36267.59,36267.59,0],["2026-07-16",36267.59,36267.59,36267.59,36267.59,0],["2026-07-17",36267.59,36267.59,36267.59,36267.59,0],["2026-07-20",34145.06,34791.05,34145.06,34791.05,300],["2026-07-21",34329.63,34329.63,34329.63,34329.63,0],["2026-07-22",29254.01,29530.86,29254.01,29530.86,1000],["2026-07-23",29254.01,29530.86,29254.01,29530.86,300],["2026-07-24",28608.02,32299.38,28608.02,32299.38,200],["2026-07-27",28977.16,28977.16,28977.16,28977.16,100],["2026-07-28",28977.16,28977.16,28977.16,28977.16,100],["2026-07-29",27962.04,28977.16,27962.04,28146.6,400],["2026-07-30",28238.89,28238.89,28238.89,28238.89,2700],["2026-07-31",28146.6,28146.6,27685.19,27685.19,1800],["2026-08-03",27777.47,27777.47,27777.47,27777.47,100],["2026-08-04",27777.47,27777.47,27777.47,27777.47,0],["2026-08-05",27777.47,27777.47,27777.47,27777.47,0],["2026-08-06",29069.44,29069.44,28423.46,28423.46,200],["2026-08-07",28792.59,28792.59,28792.59,28792.59,0],["2026-08-10",28792.59,28792.59,28792.59,28792.59,0],["2026-08-11",28792.59,28792.59,28792.59,28792.59,0],["2026-08-12",28608.02,28608.02,28608.02,28608.02,500],["2026-08-13",28423.46,28515.74,27962.04,27962.04,2800],["2026-08-14",28146.6,28146.6,28146.6,28146.6,7100],["2026-08-17",26762.35,26762.35,26762.35,26762.35,300],["2026-08-18",26762.35,26762.35,26762.35,26762.35,0],["2026-08-19",27316.05,27316.05,27316.05,27316.05,100],["2026-08-20",31191.98,31191.98,31191.98,31191.98,100],["2026-08-21",31191.98,31191.98,31191.98,31191.98,0],["2026-08-24",26762.35,26762.35,26762.35,26762.35,100],["2026-08-25",27777.47,27777.47,27777.47,27777.47,100],["2026-08-26",27777.47,27777.47,27777.47,27777.47,0],["2026-08-27",29807.72,29900.0,29807.72,29900.0,1100],["2026-08-28",30361.42,30361.42,30361.42,30361.42,100],["2026-09-03",29530.86,29530.86,29530.86,29530.86,100],["2026-09-04",30269.14,30269.14,29069.44,29069.44,400],["2026-09-07",27039.2,28608.02,27039.2,28608.02,200],["2026-09-08",27962.04,27962.04,27962.04,27962.04,600],["2026-09-09",29900.0,29900.0,29900.0,29900.0,200],["2026-09-10",29900.0,29900.0,29900.0,29900.0,0],["2026-09-11",29900.0,29900.0,29900.0,29900.0,0],["2026-09-14",29900.0,29900.0,29800.0,29800.0,400],["2026-09-15",29800.0,29800.0,29800.0,29800.0,0],["2026-09-16",27200.0,27200.0,27200.0,27200.0,100],["2026-09-17",27900.0,27900.0,27900.0,27900.0,400],["2026-09-18",27900.0,27900.0,27900.0,27900.0,0],["2026-09-21",27900.0,27900.0,27900.0,27900.0,0],["2026-09-22",27900.0,27900.0,27900.0,27900.0,5000],["2026-09-23",27900.0,28000.0,27900.0,27900.0,1500],["2026-09-24",27900.0,27900.0,27900.0,27900.0,0],["2026-09-25",27800.0,27800.0,27800.0,27800.0,200],["2026-09-28",27800.0,27800.0,27800.0,27800.0,0],["2026-09-29",27800.0,27800.0,27800.0,27800.0,0],["2026-09-30",27800.0,27800.0,27800.0,27800.0,100],["2026-10-01",27800.0,27800.0,27800.0,27800.0,0],["2026-10-02",27800.0,27800.0,27800.0,27800.0,0],["2026-10-05",27800.0,27800.0,27800.0,27800.0,0],["2026-10-06",27800.0,27800.0,27800.0,27800.0,100],["2026-10-07",27800.0,27800.0,27800.0,27800.0,200],["2026-10-08",27800.0,27800.0,27800.0,27800.0,0],["2026-10-09",27800.0,27800.0,27800.0,27800.0,0],["2026-10-12",27800.0,27800.0,27800.0,27800.0,0]]}