{"sym":"XHC","index":false,"bars":[["2016-11-03",4532.86,4532.86,4532.86,4532.86,0],["2016-11-04",4532.86,4532.86,4532.86,4532.86,0],["2016-11-07",4532.86,4532.86,4532.86,4532.86,0],["2016-11-08",4532.86,4532.86,4532.86,4532.86,0],["2016-11-09",4532.86,4532.86,4532.86,4532.86,0],["2016-11-10",4620.88,4620.88,4620.88,4620.88,100],["2016-11-11",4400.84,4400.84,4400.84,4400.84,200],["2016-11-14",4400.84,4400.84,4400.84,4400.84,0],["2016-11-15",4400.84,4488.86,4400.84,4488.86,500],["2016-11-16",4444.85,4444.85,4444.85,4444.85,200],["2016-11-17",4444.85,4444.85,4444.85,4444.85,0],["2016-11-18",4488.86,4488.86,4488.86,4488.86,200],["2016-11-21",4488.86,4488.86,4488.86,4488.86,0],["2016-11-22",4488.86,4488.86,4488.86,4488.86,0],["2016-11-23",4488.86,4488.86,4488.86,4488.86,0],["2016-11-24",4532.86,4532.86,4180.8,4180.8,700],["2016-11-25",3960.75,3960.75,3960.75,3960.75,200],["2016-11-28",3960.75,3960.75,3960.75,3960.75,300],["2016-11-29",3960.75,3960.75,3960.75,3960.75,0],["2016-11-30",3960.75,3960.75,3960.75,3960.75,0],["2016-12-01",3960.75,3960.75,3960.75,3960.75,200],["2016-12-02",3960.75,3960.75,3960.75,3960.75,0],["2016-12-05",3960.75,3960.75,3960.75,3960.75,0],["2016-12-06",3960.75,3960.75,3960.75,3960.75,0],["2016-12-07",3960.75,3960.75,3960.75,3960.75,0],["2016-12-08",3960.75,3960.75,3960.75,3960.75,0],["2016-12-09",3960.75,3960.75,3960.75,3960.75,0],["2016-12-12",3960.75,3960.75,3960.75,3960.75,0],["2016-12-13",3960.75,3960.75,3960.75,3960.75,200],["2016-12-14",3960.75,3960.75,3960.75,3960.75,0],["2016-12-15",3960.75,3960.75,3960.75,3960.75,0],["2016-12-16",3740.71,3740.71,3740.71,3740.71,200],["2016-12-19",3960.75,3960.75,3960.75,3960.75,100],["2016-12-20",4532.86,4532.86,4400.84,4400.84,8056100],["2016-12-21",4488.86,4488.86,4488.86,4488.86,0],["2016-12-22",4488.86,4488.86,4488.86,4488.86,0],["2016-12-23",5148.98,5148.98,5148.98,5148.98,21700],["2016-12-26",5897.12,5897.12,5721.09,5897.12,16500],["2016-12-27",6689.27,6689.27,6689.27,6689.27,121600],["2016-12-28",6689.27,7305.39,5897.12,5897.12,6300],["2016-12-29",5809.11,5809.11,5677.08,5677.08,10100],["2016-12-30",5633.07,6117.17,5192.99,5237.0,8000],["2017-01-03",5237.0,5237.0,5060.96,5060.96,3400],["2017-01-04",5501.05,5501.05,5501.05,5501.05,1000],["2017-01-05",6249.19,6249.19,6249.19,6249.19,200],["2017-01-06",6073.16,6073.16,6073.16,6073.16,100],["2017-01-09",5721.09,5721.09,5501.05,5501.05,7200],["2017-01-10",5281.01,5281.01,4796.91,4796.91,10200],["2017-01-11",4884.93,4884.93,4884.93,4884.93,0],["2017-01-12",4884.93,4884.93,4884.93,4884.93,0],["2017-01-13",4928.94,4928.94,4928.94,4928.94,700],["2017-01-16",5633.07,5633.07,5633.07,5633.07,1000],["2017-01-17",5281.01,5281.01,4840.92,4840.92,3900],["2017-01-18",4928.94,4928.94,4928.94,4928.94,0],["2017-01-19",4928.94,4928.94,4928.94,4928.94,0],["2017-01-20",5633.07,5633.07,5633.07,5633.07,266466],["2017-01-23",5897.12,5897.12,5897.12,5897.12,700],["2017-01-24",5016.96,5016.96,5016.96,5016.96,5000],["2017-01-25",4840.92,4840.92,4840.92,4840.92,86334],["2017-02-02",5545.06,5545.06,5545.06,5545.06,100],["2017-02-03",5545.06,5545.06,5545.06,5545.06,45000],["2017-02-06",5545.06,5545.06,5545.06,5545.06,0],["2017-02-07",5281.01,5281.01,5281.01,5281.01,100],["2017-02-08",5281.01,5281.01,5281.01,5281.01,589000],["2017-02-09",5721.09,5897.12,4488.86,4488.86,422859],["2017-02-10",5589.07,5589.07,5589.07,5589.07,62824],["2017-02-13",5104.97,5104.97,5104.97,5104.97,100],["2017-02-14",5281.01,5281.01,5281.01,5281.01,430600],["2017-02-15",5281.01,5281.01,5281.01,5281.01,497234],["2017-02-16",5281.01,5281.01,5281.01,5281.01,0],["2017-02-17",5281.01,5281.01,5281.01,5281.01,462577],["2017-02-20",5501.05,6073.16,5501.05,6073.16,3000],["2017-02-21",6513.24,6689.27,6513.24,6689.27,400],["2017-02-22",6601.26,6601.26,6601.26,6601.26,1100],["2017-02-23",6601.26,6865.31,6601.26,6865.31,1300],["2017-02-24",7041.34,7041.34,5765.1,5941.13,5900],["2017-02-27",6073.16,6073.16,6073.16,6073.16,76902],["2017-02-28",5501.05,5501.05,5501.05,5501.05,100],["2017-03-01",5501.05,5501.05,5501.05,5501.05,1612300],["2017-03-02",5501.05,5501.05,5501.05,5501.05,195307],["2017-03-03",6293.2,6293.2,5985.14,6293.2,68800],["2017-03-06",5413.03,7129.36,5413.03,6337.21,1100],["2017-03-07",5545.06,6425.22,5545.06,5633.07,5300],["2017-03-08",5633.07,5633.07,5633.07,5633.07,100],["2017-03-09",6381.22,6469.23,6381.22,6469.23,700],["2017-03-10",6821.3,6821.3,5985.14,6821.3,5200],["2017-03-13",6073.16,7217.38,6073.16,6073.16,300],["2017-03-14",5765.1,7437.42,5765.1,7437.42,6900],["2017-03-15",8009.53,8009.53,6425.22,8009.53,500],["2017-03-16",8141.55,8141.55,8141.55,8141.55,100],["2017-03-17",8141.55,8141.55,8141.55,8141.55,100],["2017-03-20",8141.55,8141.55,8141.55,8141.55,0],["2017-03-21",6997.33,8141.55,6997.33,8141.55,700],["2017-03-22",7833.49,7833.49,7833.49,7833.49,1000],["2017-03-23",7745.48,7745.48,6733.28,7569.44,700],["2017-03-24",6601.26,7525.43,6601.26,7525.43,2400],["2017-03-27",7173.37,7173.37,7173.37,7173.37,0],["2017-03-28",6161.17,6601.26,6161.17,6601.26,200],["2017-03-29",6381.22,6381.22,6381.22,6381.22,0],["2017-03-30",6381.22,6381.22,6381.22,6381.22,0],["2017-03-31",6381.22,6381.22,6381.22,6381.22,0],["2017-04-03",7217.38,7305.39,7041.34,7305.39,1600],["2017-04-04",8229.57,8317.59,8229.57,8317.59,3700],["2017-04-05",7085.35,7085.35,7085.35,7085.35,100],["2017-04-07",6073.16,6073.16,6073.16,6073.16,100],["2017-04-10",6953.33,6953.33,5237.0,5237.0,300],["2017-04-11",5809.11,5809.11,5809.11,5809.11,0],["2017-04-12",5809.11,5809.11,5809.11,5809.11,0],["2017-04-13",6645.27,6645.27,6645.27,6645.27,100],["2017-04-14",6205.18,7613.45,6205.18,7613.45,500],["2017-04-17",6425.22,6425.22,6425.22,6425.22,100],["2017-04-18",6425.22,6425.22,6425.22,6425.22,0],["2017-04-19",7349.4,7349.4,7349.4,7349.4,100],["2017-04-20",6766.83,8424.92,6766.83,7170.15,500],["2017-04-21",7573.47,7573.47,7573.47,7573.47,0],["2017-04-24",8648.99,8648.99,8648.99,8648.99,100],["2017-04-25",7439.03,7439.03,7439.03,7439.03,100],["2017-04-26",8514.55,8514.55,8514.55,8514.55,200],["2017-04-27",8514.55,8514.55,8514.55,8514.55,0],["2017-04-28",8514.55,8514.55,8514.55,8514.55,0],["2017-05-03",7842.35,7842.35,7707.91,7707.91,300],["2017-05-04",7752.72,7752.72,7752.72,7752.72,0],["2017-05-05",8873.06,8873.06,8873.06,8873.06,100],["2017-05-08",8873.06,8873.06,8873.06,8873.06,0],["2017-05-09",8873.06,8873.06,8873.06,8873.06,0],["2017-05-10",8873.06,8873.06,8873.06,8873.06,100],["2017-05-11",8873.06,8873.06,8873.06,8873.06,0],["2017-05-12",8873.06,8873.06,8873.06,8873.06,30000],["2017-05-15",7618.28,7618.28,7618.28,7618.28,100],["2017-05-16",6542.76,6542.76,6542.76,6542.76,3000],["2017-05-17",7483.84,7483.84,7483.84,7483.84,100],["2017-05-18",6408.32,6408.32,6408.32,6408.32,100],["2017-05-19",6408.32,6408.32,6408.32,6408.32,0],["2017-05-22",7349.4,7349.4,7349.4,7349.4,100],["2017-05-23",7349.4,7349.4,7349.4,7349.4,0],["2017-05-24",7349.4,7349.4,7349.4,7349.4,0],["2017-05-25",7618.28,7618.28,7618.28,7618.28,1000],["2017-05-26",7618.28,7618.28,7618.28,7618.28,0],["2017-05-29",6542.76,6542.76,6542.76,6542.76,100],["2017-05-30",5646.49,7483.84,5646.49,7483.84,300],["2017-05-31",6094.62,6094.62,6094.62,6094.62,100],["2017-06-01",6094.62,6094.62,6094.62,6094.62,0],["2017-06-02",6990.89,6990.89,6990.89,6990.89,200],["2017-06-05",6990.89,6990.89,6990.89,6990.89,0],["2017-06-06",6990.89,6990.89,6990.89,6990.89,0],["2017-06-07",6990.89,6990.89,6990.89,6990.89,0],["2017-06-08",7618.28,7618.28,7528.65,7528.65,1200],["2017-06-09",7528.65,7528.65,7528.65,7528.65,0],["2017-06-12",7483.84,7618.28,7483.84,7618.28,2300],["2017-06-13",7618.28,7618.28,7618.28,7618.28,0],["2017-06-14",7618.28,7618.28,7618.28,7618.28,1000],["2017-06-15",7618.28,7618.28,7618.28,7618.28,0],["2017-06-16",7842.35,7842.35,7842.35,7842.35,100],["2017-06-19",7842.35,7842.35,7842.35,7842.35,0],["2017-06-20",7842.35,7842.35,7842.35,7842.35,0],["2017-06-21",7842.35,7842.35,7842.35,7842.35,0],["2017-06-22",7842.35,7842.35,7842.35,7842.35,0],["2017-06-23",7842.35,7842.35,7842.35,7842.35,0],["2017-06-26",7842.35,7842.35,7842.35,7842.35,0],["2017-06-27",7842.35,7842.35,7842.35,7842.35,0],["2017-06-28",7842.35,7842.35,7842.35,7842.35,0],["2017-06-29",7842.35,7842.35,7842.35,7842.35,0],["2017-06-30",7842.35,7842.35,7842.35,7842.35,0],["2017-07-03",7842.35,7842.35,7842.35,7842.35,0],["2017-07-04",7842.35,7842.35,7842.35,7842.35,0],["2017-07-05",7394.21,7394.21,7394.21,7394.21,400],["2017-07-06",7394.21,7394.21,7394.21,7394.21,0],["2017-07-07",7394.21,7394.21,7394.21,7394.21,0],["2017-07-10",7170.15,7170.15,7170.15,7170.15,200],["2017-07-11",7170.15,7170.15,7170.15,7170.15,0],["2017-07-12",7394.21,7394.21,7394.21,7394.21,400],["2017-07-13",7394.21,7394.21,7394.21,7394.21,0],["2017-07-14",7394.21,7394.21,7394.21,7394.21,0],["2017-07-17",7394.21,7394.21,7394.21,7394.21,0],["2017-07-18",7394.21,7394.21,7394.21,7394.21,0],["2017-07-19",7394.21,7394.21,7394.21,7394.21,0],["2017-07-20",7394.21,7394.21,7394.21,7394.21,0],["2017-07-21",7394.21,7394.21,7394.21,7394.21,0],["2017-07-24",7394.21,7394.21,7394.21,7394.21,0],["2017-07-25",7394.21,7394.21,7394.21,7394.21,0],["2017-07-26",7394.21,7394.21,7394.21,7394.21,0],["2017-07-27",7394.21,7394.21,7394.21,7394.21,0],["2017-07-28",7394.21,7394.21,7394.21,7394.21,2000],["2017-07-31",7618.28,7618.28,7618.28,7618.28,200],["2017-08-01",7842.35,7842.35,7842.35,7842.35,1000],["2017-08-02",7842.35,7842.35,7842.35,7842.35,0],["2017-08-03",7842.35,7842.35,7842.35,7842.35,0],["2017-08-04",6722.01,6766.83,6722.01,6766.83,2700],["2017-08-07",6722.01,6722.01,6722.01,6722.01,0],["2017-08-08",6722.01,6722.01,6722.01,6722.01,0],["2017-08-09",7573.47,7573.47,7573.47,7573.47,1300],["2017-08-10",8066.42,8066.42,8066.42,8066.42,2000],["2017-08-11",6901.27,6901.27,6901.27,6901.27,100],["2017-08-14",7842.35,7842.35,7842.35,7842.35,500],["2017-08-15",7842.35,7842.35,7842.35,7842.35,0],["2017-08-16",7842.35,7842.35,7842.35,7842.35,0],["2017-08-17",7842.35,7842.35,7842.35,7842.35,0],["2017-08-18",7842.35,7842.35,7842.35,7842.35,0],["2017-08-21",7842.35,7842.35,7842.35,7842.35,0],["2017-08-22",6766.83,6766.83,6766.83,6766.83,100],["2017-08-23",7752.72,7752.72,7752.72,7752.72,48100],["2017-08-24",7752.72,7752.72,7752.72,7752.72,0],["2017-08-25",7752.72,7752.72,7752.72,7752.72,0],["2017-08-28",7752.72,7752.72,7752.72,7752.72,0],["2017-08-29",7752.72,7752.72,7752.72,7752.72,0],["2017-08-30",7887.16,7887.16,7887.16,7887.16,500],["2017-08-31",7618.28,7618.28,7618.28,7618.28,500],["2017-09-01",7618.28,7618.28,7618.28,7618.28,0],["2017-09-05",7618.28,7618.28,7618.28,7618.28,0],["2017-09-06",7618.28,7618.28,7618.28,7618.28,0],["2017-09-07",7618.28,7618.28,7618.28,7618.28,0],["2017-09-08",7618.28,7618.28,7618.28,7618.28,0],["2017-09-11",7842.35,7842.35,7842.35,7842.35,1000],["2017-09-12",7707.91,7707.91,7707.91,7707.91,3500],["2017-09-13",7707.91,7707.91,7707.91,7707.91,100000],["2017-09-14",7707.91,7707.91,7707.91,7707.91,0],["2017-09-15",7707.91,7707.91,7707.91,7707.91,0],["2017-09-18",7707.91,7707.91,7707.91,7707.91,0],["2017-09-19",7707.91,7707.91,7707.91,7707.91,0],["2017-09-20",7707.91,7707.91,7707.91,7707.91,3500],["2017-09-21",7707.91,7707.91,7707.91,7707.91,0],["2017-09-22",7707.91,7707.91,7707.91,7707.91,0],["2017-09-25",7707.91,7707.91,7707.91,7707.91,0],["2017-09-26",7707.91,7707.91,7707.91,7707.91,2700],["2017-09-27",7707.91,7707.91,7707.91,7707.91,0],["2017-09-28",7707.91,7707.91,7707.91,7707.91,0],["2017-09-29",8021.6,8021.6,8021.6,8021.6,48200],["2017-10-02",8021.6,8021.6,8021.6,8021.6,0],["2017-10-03",8021.6,8021.6,8021.6,8021.6,0],["2017-10-04",8021.6,8021.6,8021.6,8021.6,11700],["2017-10-05",8021.6,8021.6,8021.6,8021.6,0],["2017-10-06",8021.6,8021.6,8021.6,8021.6,0],["2017-10-09",8021.6,8021.6,8021.6,8021.6,0],["2017-10-10",8021.6,8021.6,8021.6,8021.6,0],["2017-10-11",8021.6,8021.6,8021.6,8021.6,0],["2017-10-12",8021.6,8021.6,8021.6,8021.6,0],["2017-10-13",8021.6,8021.6,8021.6,8021.6,490900],["2017-10-16",8021.6,8021.6,8021.6,8021.6,0],["2017-10-17",8021.6,8021.6,8021.6,8021.6,0],["2017-10-18",8021.6,8021.6,8021.6,8021.6,2000],["2017-10-19",8021.6,8021.6,8021.6,8021.6,0],["2017-10-20",8021.6,8021.6,8021.6,8021.6,0],["2017-10-23",8021.6,8021.6,8021.6,8021.6,0],["2017-10-24",8021.6,8021.6,8021.6,8021.6,0],["2017-10-25",8021.6,8021.6,8021.6,8021.6,0],["2017-10-26",8021.6,8021.6,8021.6,8021.6,0],["2017-10-27",8021.6,8021.6,8021.6,8021.6,0],["2017-10-30",8021.6,8021.6,8021.6,8021.6,0],["2017-10-31",8021.6,8021.6,8021.6,8021.6,0],["2017-11-01",8021.6,8021.6,8021.6,8021.6,0],["2017-11-02",8021.6,8021.6,8021.6,8021.6,0],["2017-11-03",8021.6,8021.6,8021.6,8021.6,0],["2017-11-06",8021.6,8021.6,8021.6,8021.6,0],["2017-11-07",8066.42,8066.42,8066.42,8066.42,1500],["2017-11-08",8066.42,8066.42,8066.42,8066.42,0],["2017-11-09",8066.42,8066.42,8066.42,8066.42,0],["2017-11-10",8066.42,8066.42,8066.42,8066.42,0],["2017-11-13",8066.42,8066.42,8066.42,8066.42,0],["2017-11-14",8066.42,8066.42,8066.42,8066.42,0],["2017-11-15",8066.42,8066.42,8066.42,8066.42,1600],["2017-11-16",8066.42,8066.42,8066.42,8066.42,400],["2017-11-17",8066.42,8066.42,8066.42,8066.42,0],["2017-11-20",8066.42,8066.42,8066.42,8066.42,0],["2017-11-21",8066.42,8066.42,8066.42,8066.42,0],["2017-11-22",8066.42,8066.42,8066.42,8066.42,0],["2017-11-23",8066.42,8066.42,8066.42,8066.42,0],["2017-11-24",8066.42,8066.42,8066.42,8066.42,2200],["2017-11-27",8066.42,8066.42,8066.42,8066.42,0],["2017-11-28",8066.42,8066.42,8066.42,8066.42,0],["2017-11-29",8066.42,8066.42,8066.42,8066.42,0],["2017-11-30",8066.42,8066.42,8066.42,8066.42,0],["2017-12-01",8066.42,8066.42,8066.42,8066.42,0],["2017-12-04",8066.42,8066.42,8066.42,8066.42,0],["2017-12-05",8066.42,8066.42,8066.42,8066.42,0],["2017-12-06",8290.48,8290.48,8290.48,8290.48,2600],["2017-12-07",8290.48,8290.48,8290.48,8290.48,20000],["2017-12-08",8290.48,8290.48,8290.48,8290.48,0],["2017-12-11",8290.48,8290.48,8290.48,8290.48,0],["2017-12-12",9007.5,9276.38,9007.5,9276.38,2600],["2017-12-13",9186.75,9186.75,9186.75,9186.75,427000],["2017-12-14",9186.75,9186.75,9186.75,9186.75,0],["2017-12-15",9186.75,9186.75,9186.75,9186.75,0],["2017-12-18",9186.75,9186.75,9186.75,9186.75,109000],["2017-12-19",10531.15,10531.15,10396.71,10531.15,3900],["2017-12-20",10486.34,10486.34,10486.34,10486.34,3700],["2017-12-21",10486.34,10486.34,10486.34,10486.34,0],["2017-12-22",10486.34,10486.34,10486.34,10486.34,0],["2017-12-25",10531.15,10531.15,10531.15,10531.15,700],["2017-12-26",10575.97,10575.97,10575.97,10575.97,200],["2017-12-27",10575.97,10575.97,10575.97,10575.97,0],["2017-12-28",10575.97,10620.78,10575.97,10620.78,200],["2017-12-29",10620.78,10620.78,10620.78,10620.78,800],["2018-01-02",10620.78,10620.78,10620.78,10620.78,0],["2018-01-03",10620.78,10620.78,10620.78,10620.78,4100],["2018-01-04",11113.73,11741.12,11113.73,11741.12,1000],["2018-01-05",11292.98,11292.98,11292.98,11292.98,0],["2018-01-08",11292.98,11292.98,11292.98,11292.98,0],["2018-01-09",12010.0,12189.25,12010.0,12189.25,4700],["2018-01-10",12502.94,12502.94,12502.94,12502.94,300],["2018-01-11",12502.94,12502.94,12502.94,12502.94,1100],["2018-01-12",12502.94,12502.94,12502.94,12502.94,0],["2018-01-15",12502.94,12502.94,12502.94,12502.94,0],["2018-01-16",12502.94,12502.94,12502.94,12502.94,0],["2018-01-17",12502.94,12502.94,12502.94,12502.94,0],["2018-01-18",12502.94,12502.94,12502.94,12502.94,0],["2018-01-19",12502.94,12502.94,12502.94,12502.94,0],["2018-01-22",12637.38,13309.59,12637.38,13309.59,3100],["2018-01-23",13040.7,13040.7,13040.7,13040.7,0],["2018-01-24",13444.03,13981.79,13444.03,13981.79,1700],["2018-01-25",15185.81,15185.81,15185.81,15185.81,100],["2018-01-26",15136.98,15136.98,15136.98,15136.98,100],["2018-01-29",12939.67,12988.5,12890.85,12890.85,1300],["2018-01-30",12939.67,12939.67,12939.67,12939.67,0],["2018-01-31",13183.82,13183.82,13183.82,13183.82,810],["2018-02-01",13183.82,13183.82,13183.82,13183.82,2100],["2018-02-02",13183.82,13183.82,13183.82,13183.82,0],["2018-02-05",12939.67,13183.82,11474.81,13183.82,800],["2018-02-06",10644.71,10644.71,10644.71,10644.71,2500],["2018-02-07",10644.71,10644.71,10644.71,10644.71,0],["2018-02-08",10644.71,10644.71,10644.71,10644.71,0],["2018-02-09",10644.71,10644.71,10644.71,10644.71,0],["2018-02-12",10644.71,10644.71,10644.71,10644.71,0],["2018-02-13",10644.71,10644.71,10644.71,10644.71,0],["2018-02-21",10644.71,10644.71,10644.71,10644.71,0],["2018-02-22",10644.71,10644.71,10644.71,10644.71,0],["2018-02-23",10644.71,10644.71,10644.71,10644.71,0],["2018-02-26",10449.4,10449.4,10449.4,10449.4,1000],["2018-02-27",10449.4,10449.4,10449.4,10449.4,0],["2018-02-28",10449.4,10449.4,10449.4,10449.4,0],["2018-03-01",10449.4,10449.4,10449.4,10449.4,0],["2018-03-02",10449.4,10449.4,10449.4,10449.4,0],["2018-03-05",10449.4,10449.4,10449.4,10449.4,0],["2018-03-06",10449.4,10449.4,10449.4,10449.4,300],["2018-03-07",10547.06,10547.06,10449.4,10449.4,4100],["2018-03-08",10449.4,10449.4,10449.4,10449.4,0],["2018-03-09",10449.4,10449.4,10449.4,10449.4,0],["2018-03-12",10595.88,10595.88,10595.88,10595.88,1100],["2018-03-13",12011.92,12011.92,12011.92,12011.92,98500],["2018-03-14",12011.92,12011.92,12011.92,12011.92,100],["2018-03-15",12011.92,12011.92,12011.92,12011.92,0],["2018-03-16",12011.92,12011.92,12011.92,12011.92,0],["2018-03-19",11230.66,11230.66,11230.66,11230.66,700],["2018-03-20",11230.66,11230.66,11230.66,11230.66,0],["2018-03-21",11230.66,11230.66,11230.66,11230.66,0],["2018-03-22",11230.66,11230.66,11230.66,11230.66,0],["2018-03-23",11230.66,11230.66,11230.66,11230.66,0],["2018-03-26",12890.85,12890.85,12890.85,12890.85,1900],["2018-03-27",12890.85,12890.85,12890.85,12890.85,0],["2018-03-28",12890.85,12890.85,12890.85,12890.85,400],["2018-03-29",12890.85,12890.85,12890.85,12890.85,0],["2018-03-30",12890.85,12890.85,12890.85,12890.85,0],["2018-04-02",10986.52,10986.52,10986.52,10986.52,100],["2018-04-03",10986.52,10986.52,10986.52,10986.52,0],["2018-04-04",10986.52,10986.52,10986.52,10986.52,0],["2018-04-05",10498.23,10498.23,10498.23,10498.23,100],["2018-04-06",10498.23,10498.23,10498.23,10498.23,0],["2018-04-09",10498.23,10498.23,10498.23,10498.23,0],["2018-04-10",10498.23,10498.23,10498.23,10498.23,0],["2018-04-11",10498.23,10498.23,10498.23,10498.23,0],["2018-04-12",10498.23,10498.23,10498.23,10498.23,0],["2018-04-13",10498.23,10498.23,10498.23,10498.23,500],["2018-04-16",10498.23,10498.23,10498.23,10498.23,0],["2018-04-17",10498.23,10498.23,10498.23,10498.23,0],["2018-04-18",10498.23,10498.23,10498.23,10498.23,2200],["2018-04-19",10498.23,10498.23,10498.23,10498.23,0],["2018-04-20",10498.23,10498.23,10498.23,10498.23,0],["2018-04-23",10498.23,10498.23,10498.23,10498.23,0],["2018-04-24",10498.23,10498.23,10498.23,10498.23,0],["2018-04-26",10547.51,10596.8,10547.51,10596.8,1700],["2018-04-27",10547.51,10547.51,10547.51,10547.51,0],["2018-05-02",10547.51,10547.51,10547.51,10547.51,0],["2018-05-03",10547.51,10547.51,10547.51,10547.51,0],["2018-05-04",10547.51,10547.51,10547.51,10547.51,0],["2018-05-07",10547.51,10547.51,10547.51,10547.51,0],["2018-05-08",10547.51,10547.51,10547.51,10547.51,0],["2018-05-09",10547.51,10547.51,10547.51,10547.51,0],["2018-05-10",10547.51,10547.51,10547.51,10547.51,0],["2018-05-11",10547.51,10547.51,10547.51,10547.51,0],["2018-05-14",9857.49,9857.49,9857.49,9857.49,500],["2018-05-15",9857.49,9857.49,9857.49,9857.49,541234],["2018-05-16",9364.61,9364.61,9364.61,9364.61,100],["2018-05-17",9364.61,9364.61,9364.61,9364.61,0],["2018-05-18",9364.61,9364.61,9364.61,9364.61,0],["2018-05-21",9364.61,9364.61,9364.61,9364.61,0],["2018-05-22",9364.61,9364.61,9364.61,9364.61,0],["2018-05-23",9364.61,9364.61,9364.61,9364.61,0],["2018-05-24",9364.61,9364.61,9364.61,9364.61,0],["2018-05-25",9364.61,9364.61,9364.61,9364.61,0],["2018-05-28",9364.61,9364.61,9364.61,9364.61,0],["2018-05-29",9364.61,9364.61,9364.61,9364.61,0],["2018-05-30",9364.61,9364.61,9364.61,9364.61,0],["2018-05-31",9364.61,9364.61,9364.61,9364.61,0],["2018-06-01",9364.61,9364.61,9364.61,9364.61,0],["2018-06-04",9364.61,9364.61,9364.61,9364.61,0],["2018-06-05",9364.61,9364.61,9364.61,9364.61,0],["2018-06-06",9364.61,9364.61,9364.61,9364.61,0],["2018-06-07",9364.61,9364.61,9364.61,9364.61,0],["2018-06-08",9364.61,9364.61,9364.61,9364.61,0],["2018-06-11",9364.61,9364.61,9364.61,9364.61,0],["2018-06-12",9364.61,9364.61,9364.61,9364.61,0],["2018-06-13",9364.61,9364.61,9364.61,9364.61,400],["2018-06-14",9364.61,9364.61,9364.61,9364.61,0],["2018-06-15",9364.61,9364.61,9364.61,9364.61,0],["2018-06-18",9364.61,9364.61,9364.61,9364.61,0],["2018-06-19",9364.61,9364.61,9364.61,9364.61,0],["2018-06-20",9364.61,9364.61,9364.61,9364.61,0],["2018-06-21",9364.61,9364.61,9364.61,9364.61,0],["2018-06-22",9364.61,9364.61,9364.61,9364.61,0],["2018-06-25",9364.61,9364.61,9364.61,9364.61,0],["2018-06-26",9364.61,9364.61,9364.61,9364.61,0],["2018-06-27",9364.61,9364.61,9364.61,9364.61,0],["2018-06-28",9364.61,9364.61,9364.61,9364.61,0],["2018-06-29",9364.61,9364.61,9364.61,9364.61,0],["2018-07-02",9364.61,9364.61,9364.61,9364.61,0],["2018-07-03",9364.61,9364.61,9364.61,9364.61,0],["2018-07-04",9364.61,9364.61,9364.61,9364.61,20000],["2018-07-05",9364.61,9364.61,9364.61,9364.61,0],["2018-07-06",9364.61,9364.61,9364.61,9364.61,0],["2018-07-09",9857.49,9857.49,9857.49,9857.49,100],["2018-07-10",9857.49,9857.49,9857.49,9857.49,0],["2018-07-11",9857.49,9857.49,9857.49,9857.49,0],["2018-07-12",9857.49,9857.49,9857.49,9857.49,0],["2018-07-13",9857.49,9857.49,9857.49,9857.49,0],["2018-07-16",9857.49,9857.49,9857.49,9857.49,0],["2018-07-17",9857.49,9857.49,9857.49,9857.49,0],["2018-07-18",9857.49,9857.49,9857.49,9857.49,0],["2018-07-19",9857.49,9857.49,9857.49,9857.49,0],["2018-07-20",9857.49,9857.49,9857.49,9857.49,0],["2018-07-23",9857.49,9857.49,9857.49,9857.49,0],["2018-07-24",9857.49,9857.49,9857.49,9857.49,0],["2018-07-25",9857.49,9857.49,9857.49,9857.49,0],["2018-07-26",9857.49,9857.49,9857.49,9857.49,0],["2018-07-27",9857.49,9857.49,9857.49,9857.49,0],["2018-07-30",9857.49,9857.49,9857.49,9857.49,0],["2018-07-31",9857.49,9857.49,9857.49,9857.49,0],["2018-08-01",9857.49,9857.49,9857.49,9857.49,0],["2018-08-02",10596.8,10596.8,10596.8,10596.8,1100],["2018-08-03",10596.8,10596.8,10596.8,10596.8,0],["2018-08-06",10596.8,10596.8,10596.8,10596.8,0],["2018-08-07",10596.8,10596.8,10596.8,10596.8,0],["2018-08-08",10596.8,10596.8,10596.8,10596.8,0],["2018-08-09",10596.8,10596.8,10596.8,10596.8,0],["2018-08-10",10596.8,10596.8,10596.8,10596.8,0],["2018-08-13",10596.8,10596.8,10596.8,10596.8,207260],["2018-08-14",10596.8,10596.8,10596.8,10596.8,0],["2018-08-15",10596.8,10596.8,10596.8,10596.8,0],["2018-08-16",10596.8,10596.8,10596.8,10596.8,0],["2018-08-17",10596.8,10596.8,10596.8,10596.8,0],["2018-08-20",10596.8,10596.8,10596.8,10596.8,0],["2018-08-21",10596.8,10596.8,10596.8,10596.8,0],["2018-08-22",10596.8,10596.8,10596.8,10596.8,0],["2018-08-23",10596.8,10596.8,10596.8,10596.8,0],["2018-08-24",10596.8,10596.8,10596.8,10596.8,0],["2018-08-27",10596.8,10596.8,10596.8,10596.8,0],["2018-08-28",9019.6,9118.18,9019.6,9019.6,114800],["2018-08-29",9019.6,9019.6,9019.6,9019.6,0],["2018-08-30",9019.6,9019.6,9019.6,9019.6,0],["2018-08-31",9019.6,9019.6,9019.6,9019.6,0],["2018-09-04",9019.6,9019.6,9019.6,9019.6,0],["2018-09-05",9019.6,9019.6,9019.6,9019.6,0],["2018-09-06",9019.6,9019.6,9019.6,9019.6,0],["2018-09-07",9019.6,9019.6,9019.6,9019.6,0],["2018-09-10",9019.6,9019.6,9019.6,9019.6,0],["2018-09-11",9019.6,9019.6,9019.6,9019.6,0],["2018-09-12",9019.6,9019.6,9019.6,9019.6,0],["2018-09-13",10350.36,10350.36,10350.36,10350.36,100],["2018-09-14",10350.36,10350.36,10350.36,10350.36,0],["2018-09-17",10350.36,10350.36,10350.36,10350.36,0],["2018-09-18",10350.36,10350.36,10350.36,10350.36,0],["2018-09-19",10350.36,10350.36,10350.36,10350.36,0],["2018-09-20",8871.74,8871.74,8871.74,8871.74,100],["2018-09-21",8871.74,8871.74,8871.74,8871.74,302300],["2018-09-24",8871.74,8871.74,8871.74,8871.74,0],["2018-09-25",8871.74,8871.74,8871.74,8871.74,0],["2018-09-26",8871.74,8871.74,8871.74,8871.74,0],["2018-09-27",8871.74,8871.74,8871.74,8871.74,0],["2018-09-28",8871.74,8871.74,8871.74,8871.74,0],["2018-10-01",8871.74,8871.74,8871.74,8871.74,45000],["2018-10-02",8871.74,8871.74,8871.74,8871.74,0],["2018-10-03",8871.74,8871.74,8871.74,8871.74,0],["2018-10-04",8871.74,8871.74,8871.74,8871.74,238450],["2018-10-05",8871.74,8871.74,8871.74,8871.74,0],["2018-10-08",8871.74,8871.74,8871.74,8871.74,30000],["2018-10-09",8871.74,8871.74,8871.74,8871.74,15400],["2018-10-10",8871.74,8871.74,8871.74,8871.74,30000],["2018-10-11",8871.74,8871.74,8871.74,8871.74,0],["2018-10-12",8871.74,8871.74,8871.74,8871.74,35000],["2018-10-15",10103.93,10103.93,10103.93,10103.93,200],["2018-10-16",10103.93,10103.93,10103.93,10103.93,300],["2018-10-17",10103.93,10103.93,10103.93,10103.93,300],["2018-10-18",10103.93,10103.93,10103.93,10103.93,0],["2018-10-19",10005.35,10005.35,10005.35,10005.35,200],["2018-10-22",10005.35,10005.35,10005.35,10005.35,0],["2018-10-23",10005.35,10005.35,10005.35,10005.35,0],["2018-10-24",10005.35,10005.35,10005.35,10005.35,0],["2018-10-25",11089.68,11237.54,11089.68,11237.54,11000],["2018-10-26",11089.68,11089.68,11089.68,11089.68,0],["2018-10-29",11828.99,12321.86,11828.99,12321.86,50500],["2018-10-30",11828.99,11828.99,11828.99,11828.99,0],["2018-10-31",11828.99,11828.99,11828.99,11828.99,0],["2018-11-01",11828.99,11828.99,11828.99,11828.99,0],["2018-11-02",13258.32,13258.32,13258.32,13258.32,100],["2018-11-05",13258.32,13258.32,13258.32,13258.32,0],["2018-11-06",13258.32,13258.32,13258.32,13258.32,0],["2018-11-07",13258.32,13258.32,13258.32,13258.32,0],["2018-11-08",13258.32,13258.32,13258.32,13258.32,0],["2018-11-09",11286.83,11286.83,11286.83,11286.83,100],["2018-11-12",11286.83,11286.83,11286.83,11286.83,0],["2018-11-13",11286.83,11286.83,11286.83,11286.83,3700],["2018-11-14",12075.42,12075.42,12075.42,12075.42,700],["2018-11-15",10350.36,10350.36,10350.36,10350.36,100],["2018-11-16",11828.99,11828.99,11828.99,11828.99,3300],["2018-11-19",11828.99,11828.99,11828.99,11828.99,0],["2018-11-20",11828.99,11828.99,11828.99,11828.99,0],["2018-11-21",11828.99,11828.99,11828.99,11828.99,0],["2018-11-22",10103.93,10103.93,10103.93,10103.93,100],["2018-11-23",10596.8,10596.8,10596.8,10596.8,45000],["2018-11-26",10596.8,10596.8,10596.8,10596.8,0],["2018-11-27",10695.38,10695.38,10695.38,10695.38,200],["2018-11-28",10695.38,10695.38,10695.38,10695.38,0],["2018-11-29",10695.38,10695.38,10695.38,10695.38,0],["2018-11-30",10695.38,10695.38,10695.38,10695.38,0],["2018-12-03",10695.38,10695.38,10695.38,10695.38,0],["2018-12-04",10695.38,10695.38,10695.38,10695.38,0],["2018-12-05",10695.38,10695.38,10695.38,10695.38,0],["2018-12-06",9906.78,9906.78,9906.78,9906.78,100],["2018-12-07",9906.78,9906.78,9906.78,9906.78,0],["2018-12-10",9906.78,9906.78,9906.78,9906.78,0],["2018-12-11",9906.78,9906.78,9906.78,9906.78,0],["2018-12-12",9906.78,9906.78,9906.78,9906.78,0],["2018-12-13",9906.78,9906.78,9906.78,9906.78,0],["2018-12-14",9906.78,9906.78,9906.78,9906.78,0],["2018-12-17",9906.78,9906.78,9906.78,9906.78,0],["2018-12-18",9906.78,9906.78,9906.78,9906.78,0],["2018-12-19",9906.78,9906.78,9906.78,9906.78,0],["2018-12-20",8428.97,8428.97,8428.97,8428.97,100],["2018-12-21",8428.97,8428.97,8428.97,8428.97,0],["2018-12-24",8428.97,8428.97,8428.97,8428.97,0],["2018-12-25",8428.97,8428.97,8428.97,8428.97,0],["2018-12-26",8428.97,8428.97,8428.97,8428.97,0],["2018-12-27",8428.97,8428.97,8428.97,8428.97,0],["2018-12-28",8428.97,8428.97,8428.97,8428.97,0],["2019-01-02",8428.97,8428.97,8428.97,8428.97,0],["2019-01-03",8428.97,8428.97,8428.97,8428.97,0],["2019-01-04",8428.97,8428.97,8428.97,8428.97,0],["2019-01-07",8428.97,8428.97,8428.97,8428.97,0],["2019-01-08",8428.97,8428.97,8428.97,8428.97,0],["2019-01-09",8428.97,8428.97,8428.97,8428.97,0],["2019-01-10",8428.97,8428.97,8428.97,8428.97,0],["2019-01-11",8428.97,8428.97,8428.97,8428.97,0],["2019-01-14",8428.97,8428.97,8428.97,8428.97,50000],["2019-01-15",8428.97,8428.97,8428.97,8428.97,0],["2019-01-16",8428.97,8428.97,8428.97,8428.97,0],["2019-01-17",8428.97,8428.97,8428.97,8428.97,0],["2019-01-18",8428.97,8428.97,8428.97,8428.97,0],["2019-01-21",8428.97,8428.97,8428.97,8428.97,0],["2019-01-22",8428.97,8428.97,8428.97,8428.97,0],["2019-01-23",8428.97,8428.97,8428.97,8428.97,0],["2019-01-24",8428.97,8428.97,8428.97,8428.97,0],["2019-01-25",8428.97,8428.97,8428.97,8428.97,0],["2019-01-28",8428.97,8428.97,8428.97,8428.97,900],["2019-01-29",8428.97,8428.97,8428.97,8428.97,0],["2019-01-30",8428.97,8428.97,8428.97,8428.97,0],["2019-01-31",8428.97,8428.97,8428.97,8428.97,0],["2019-02-01",8428.97,8428.97,8428.97,8428.97,0],["2019-02-11",8428.97,8428.97,8428.97,8428.97,0],["2019-02-12",8428.97,8428.97,8428.97,8428.97,0],["2019-02-13",8428.97,8428.97,8428.97,8428.97,0],["2019-02-14",8428.97,8428.97,8428.97,8428.97,0],["2019-02-15",8428.97,8428.97,8428.97,8428.97,0],["2019-02-18",8428.97,8428.97,8428.97,8428.97,0],["2019-02-19",8428.97,8428.97,8428.97,8428.97,0],["2019-02-20",8428.97,8428.97,8428.97,8428.97,0],["2019-02-21",8428.97,8428.97,8428.97,8428.97,0],["2019-02-22",8428.97,8428.97,8428.97,8428.97,0],["2019-02-25",8428.97,8428.97,8428.97,8428.97,0],["2019-02-26",8428.97,8428.97,8428.97,8428.97,0],["2019-02-27",8428.97,8428.97,8428.97,8428.97,0],["2019-02-28",8428.97,8428.97,8428.97,8428.97,0],["2019-03-01",8428.97,8428.97,8428.97,8428.97,0],["2019-03-04",8428.97,8428.97,8428.97,8428.97,0],["2019-03-05",8428.97,8428.97,8428.97,8428.97,0],["2019-03-06",8428.97,8428.97,8428.97,8428.97,0],["2019-03-07",8428.97,8428.97,8428.97,8428.97,0],["2019-03-08",8428.97,8428.97,8428.97,8428.97,0],["2019-03-11",8428.97,8428.97,8428.97,8428.97,0],["2019-03-12",8428.97,8428.97,8428.97,8428.97,0],["2019-03-13",8428.97,8428.97,8428.97,8428.97,0],["2019-03-14",8428.97,8428.97,8428.97,8428.97,0],["2019-03-15",8428.97,8428.97,8428.97,8428.97,0],["2019-03-18",8428.97,8428.97,8428.97,8428.97,0],["2019-03-19",8428.97,8428.97,8428.97,8428.97,0],["2019-03-20",8428.97,8428.97,8428.97,8428.97,0],["2019-03-21",8428.97,8428.97,8428.97,8428.97,0],["2019-03-22",8428.97,8428.97,8428.97,8428.97,0],["2019-03-25",8428.97,8428.97,8428.97,8428.97,0],["2019-03-26",8428.97,8428.97,8428.97,8428.97,0],["2019-03-27",8428.97,8428.97,8428.97,8428.97,0],["2019-03-28",8428.97,8428.97,8428.97,8428.97,0],["2019-03-29",8210.04,8210.04,8210.04,8210.04,100],["2019-04-01",8210.04,8210.04,8210.04,8210.04,900],["2019-04-02",8210.04,8210.04,8210.04,8210.04,0],["2019-04-03",8210.04,8210.04,8210.04,8210.04,0],["2019-04-04",8210.04,8210.04,8210.04,8210.04,0],["2019-04-05",8210.04,8210.04,8210.04,8210.04,0],["2019-04-08",8210.04,8210.04,8210.04,8210.04,0],["2019-04-09",8210.04,8210.04,8210.04,8210.04,0],["2019-04-10",8210.04,8210.04,8210.04,8210.04,0],["2019-04-11",8210.04,8210.04,8210.04,8210.04,0],["2019-04-12",8210.04,8210.04,8210.04,8210.04,0],["2019-04-16",8210.04,8210.04,8210.04,8210.04,0],["2019-04-17",8210.04,8210.04,8210.04,8210.04,0],["2019-04-18",8210.04,8210.04,8210.04,8210.04,0],["2019-04-19",8210.04,8210.04,8210.04,8210.04,0],["2019-04-22",8210.04,8210.04,8210.04,8210.04,0],["2019-04-23",8210.04,8210.04,8210.04,8210.04,0],["2019-04-24",8210.04,8210.04,8210.04,8210.04,0],["2019-04-25",8210.04,8210.04,8210.04,8210.04,0],["2019-04-26",8210.04,8210.04,8210.04,8210.04,0],["2019-05-02",8210.04,8210.04,8210.04,8210.04,0],["2019-05-03",9399.08,9399.08,9399.08,9399.08,100],["2019-05-06",9399.08,9399.08,9399.08,9399.08,0],["2019-05-07",9399.08,9399.08,9399.08,9399.08,0],["2019-05-08",9399.08,9399.08,9399.08,9399.08,0],["2019-05-09",10757.98,10757.98,10757.98,10757.98,100],["2019-05-10",10757.98,10757.98,10757.98,10757.98,0],["2019-05-13",10757.98,10757.98,10757.98,10757.98,0],["2019-05-14",10757.98,10757.98,10757.98,10757.98,0],["2019-05-15",10757.98,10757.98,10757.98,10757.98,0],["2019-05-16",10757.98,10757.98,10757.98,10757.98,0],["2019-05-17",10757.98,10757.98,10757.98,10757.98,0],["2019-05-20",10757.98,10757.98,10757.98,10757.98,0],["2019-05-21",10757.98,10757.98,10757.98,10757.98,0],["2019-05-22",10757.98,10757.98,10757.98,10757.98,0],["2019-05-23",10757.98,10757.98,10757.98,10757.98,7000],["2019-05-24",10757.98,10757.98,10757.98,10757.98,0],["2019-05-27",10757.98,10757.98,10757.98,10757.98,0],["2019-05-28",10757.98,10757.98,10757.98,10757.98,0],["2019-05-29",10757.98,10757.98,10757.98,10757.98,0],["2019-05-30",10757.98,10757.98,10757.98,10757.98,0],["2019-05-31",12343.36,12343.36,12343.36,12343.36,100],["2019-06-03",12343.36,12343.36,12343.36,12343.36,0],["2019-06-04",12343.36,12343.36,12343.36,12343.36,0],["2019-06-05",12343.36,12343.36,12343.36,12343.36,1000],["2019-06-06",12343.36,12343.36,12343.36,12343.36,500],["2019-06-07",12343.36,12343.36,12343.36,12343.36,0],["2019-06-10",12343.36,12343.36,12343.36,12343.36,0],["2019-06-11",12343.36,12343.36,12343.36,12343.36,0],["2019-06-12",12343.36,12343.36,12343.36,12343.36,0],["2019-06-13",14155.23,14155.23,14155.23,14155.23,100],["2019-06-14",14155.23,14155.23,14155.23,14155.23,0],["2019-06-17",14155.23,14155.23,14155.23,14155.23,1400],["2019-06-18",14155.23,14155.23,14155.23,14155.23,0],["2019-06-19",14155.23,14155.23,14155.23,14155.23,0],["2019-06-20",14155.23,14155.23,14155.23,14155.23,0],["2019-06-21",14155.23,14155.23,14155.23,14155.23,0],["2019-06-24",14155.23,14155.23,14155.23,14155.23,0],["2019-06-25",12060.26,12060.26,12060.26,12060.26,43800],["2019-06-26",12060.26,12060.26,12060.26,12060.26,0],["2019-06-27",12060.26,12060.26,12060.26,12060.26,0],["2019-06-28",12060.26,12060.26,12060.26,12060.26,0],["2019-07-01",12060.26,12060.26,12060.26,12060.26,1000],["2019-07-02",12060.26,12060.26,12060.26,12060.26,0],["2019-07-03",12060.26,12060.26,12060.26,12060.26,0],["2019-07-04",12116.88,12116.88,12060.26,12060.26,4000],["2019-07-05",12116.88,12116.88,12116.88,12116.88,0],["2019-07-08",12116.88,12116.88,12116.88,12116.88,0],["2019-07-09",12116.88,12116.88,12116.88,12116.88,0],["2019-07-10",12739.71,12739.71,12739.71,12739.71,3000],["2019-07-11",12739.71,12739.71,12739.71,12739.71,0],["2019-07-12",12739.71,12739.71,12739.71,12739.71,0],["2019-07-15",14608.2,14608.2,14608.2,14608.2,100],["2019-07-16",15004.55,15004.55,15004.55,15004.55,100],["2019-07-17",15004.55,15004.55,15004.55,15004.55,0],["2019-07-18",13589.02,13589.02,13305.92,13305.92,5100],["2019-07-19",13419.16,13419.16,13419.16,13419.16,700],["2019-07-22",13419.16,13419.16,13419.16,13419.16,0],["2019-07-23",14041.99,15400.89,14041.99,15400.89,7000],["2019-07-24",15400.89,15400.89,15400.89,15400.89,2000],["2019-07-25",15570.76,15570.76,15570.76,15570.76,1000],["2019-07-26",15570.76,15570.76,15570.76,15570.76,1200],["2019-07-29",16306.83,16306.83,16023.73,16023.73,4000],["2019-07-30",16431.22,16431.22,16431.22,16431.22,2500],["2019-07-31",16431.22,16431.22,16431.22,16431.22,1000],["2019-08-01",16431.22,16747.2,16431.22,16747.2,400],["2019-08-02",16620.81,16620.81,16620.81,16620.81,0],["2019-08-05",16620.81,16620.81,16620.81,16620.81,0],["2019-08-06",16620.81,16620.81,16620.81,16620.81,0],["2019-08-07",16115.23,16115.23,16115.23,16115.23,500],["2019-08-08",16115.23,16115.23,16115.23,16115.23,0],["2019-08-09",16115.23,16115.23,16115.23,16115.23,700],["2019-08-12",16115.23,16115.23,16115.23,16115.23,2000],["2019-08-13",16052.04,16052.04,15988.84,16052.04,1200],["2019-08-14",16052.04,16052.04,16052.04,16052.04,0],["2019-08-15",14219.32,14219.32,14219.32,14219.32,100],["2019-08-16",14219.32,14219.32,14219.32,14219.32,0],["2019-08-19",14219.32,14219.32,14219.32,14219.32,0],["2019-08-20",14851.29,14851.29,13334.57,13334.57,1900],["2019-08-21",14156.13,14156.13,14156.13,14156.13,0],["2019-08-22",15799.25,15799.25,15799.25,15799.25,100],["2019-08-23",15799.25,15799.25,15799.25,15799.25,0],["2019-08-26",13966.54,13966.54,13966.54,13966.54,100],["2019-08-27",13966.54,13966.54,13966.54,13966.54,0],["2019-08-28",13966.54,13966.54,13966.54,13966.54,0],["2019-08-29",14219.32,14219.32,14219.32,14219.32,200],["2019-08-30",14219.32,14219.32,14219.32,14219.32,0],["2019-09-03",14219.32,14219.32,14219.32,14219.32,0],["2019-09-04",13966.54,13966.54,13966.54,13966.54,100],["2019-09-05",13966.54,13966.54,13966.54,13966.54,0],["2019-09-06",13966.54,13966.54,13966.54,13966.54,100],["2019-09-09",13966.54,13966.54,13966.54,13966.54,0],["2019-09-10",13966.54,13966.54,13966.54,13966.54,0],["2019-09-11",13966.54,13966.54,13966.54,13966.54,0],["2019-09-12",13966.54,13966.54,13966.54,13966.54,0],["2019-09-13",13966.54,13966.54,13966.54,13966.54,0],["2019-09-16",13966.54,13966.54,13966.54,13966.54,0],["2019-09-17",13966.54,13966.54,13966.54,13966.54,0],["2019-09-18",13966.54,13966.54,13966.54,13966.54,0],["2019-09-19",13966.54,13966.54,13966.54,13966.54,0],["2019-09-20",13966.54,13966.54,13966.54,13966.54,0],["2019-09-23",13966.54,13966.54,13966.54,13966.54,0],["2019-09-24",13903.34,13903.34,13903.34,13903.34,400],["2019-09-25",13903.34,13903.34,13903.34,13903.34,0],["2019-09-26",12702.6,12702.6,12702.6,12702.6,100],["2019-09-27",13271.37,13271.37,13271.37,13271.37,200],["2019-09-30",13271.37,13271.37,13271.37,13271.37,0],["2019-10-01",13271.37,13271.37,13271.37,13271.37,0],["2019-10-02",13271.37,13271.37,13271.37,13271.37,0],["2019-10-03",13271.37,13271.37,13271.37,13271.37,0],["2019-10-04",13271.37,13271.37,13271.37,13271.37,0],["2019-10-07",13271.37,13271.37,13271.37,13271.37,0],["2019-10-08",13271.37,13271.37,13271.37,13271.37,0],["2019-10-09",13271.37,13271.37,13271.37,13271.37,0],["2019-10-10",13271.37,13271.37,13271.37,13271.37,0],["2019-10-11",13271.37,13271.37,13271.37,13271.37,100],["2019-10-14",13271.37,13271.37,13271.37,13271.37,0],["2019-10-15",13271.37,13271.37,13271.37,13271.37,0],["2019-10-16",13271.37,13271.37,13271.37,13271.37,0],["2019-10-17",13271.37,13271.37,13271.37,13271.37,0],["2019-10-18",13271.37,13271.37,13271.37,13271.37,0],["2019-10-21",15167.28,15167.28,15167.28,15167.28,100],["2019-10-22",15167.28,15167.28,15167.28,15167.28,0],["2019-10-23",15167.28,15167.28,15167.28,15167.28,0],["2019-10-24",15167.28,15167.28,15167.28,15167.28,0],["2019-10-25",15167.28,15167.28,15167.28,15167.28,2100],["2019-10-28",15167.28,15167.28,15167.28,15167.28,0],["2019-10-29",15167.28,15167.28,15167.28,15167.28,0],["2019-10-30",15167.28,15167.28,15167.28,15167.28,0],["2019-10-31",15167.28,15167.28,15167.28,15167.28,0],["2019-11-01",15167.28,15167.28,15167.28,15167.28,0],["2019-11-04",15167.28,15167.28,15167.28,15167.28,0],["2019-11-05",15167.28,15167.28,15167.28,15167.28,0],["2019-11-06",15167.28,15167.28,15167.28,15167.28,0],["2019-11-07",15167.28,15167.28,15167.28,15167.28,0],["2019-11-08",15167.28,15167.28,15167.28,15167.28,0],["2019-11-11",15167.28,15167.28,15167.28,15167.28,0],["2019-11-12",15167.28,15167.28,15167.28,15167.28,0],["2019-11-13",15167.28,15167.28,15167.28,15167.28,0],["2019-11-14",15167.28,15167.28,15167.28,15167.28,0],["2019-11-15",15167.28,15167.28,15167.28,15167.28,0],["2019-11-18",15167.28,15167.28,15167.28,15167.28,0],["2019-11-19",15167.28,15167.28,15167.28,15167.28,0],["2019-11-20",12892.19,12892.19,12892.19,12892.19,100],["2019-11-21",12892.19,12892.19,12892.19,12892.19,0],["2019-11-22",12892.19,12892.19,12892.19,12892.19,0],["2019-11-25",10996.28,10996.28,10996.28,10996.28,100],["2019-11-26",10996.28,10996.28,10996.28,10996.28,0],["2019-11-27",10996.28,10996.28,10996.28,10996.28,0],["2019-11-28",10996.28,10996.28,10996.28,10996.28,0],["2019-11-29",10996.28,10996.28,10996.28,10996.28,0],["2019-12-02",10996.28,10996.28,10996.28,10996.28,0],["2019-12-03",10996.28,10996.28,10996.28,10996.28,0],["2019-12-04",10996.28,10996.28,10996.28,10996.28,0],["2019-12-05",10996.28,10996.28,10996.28,10996.28,0],["2019-12-06",10996.28,10996.28,10996.28,10996.28,0],["2019-12-09",10996.28,10996.28,10996.28,10996.28,0],["2019-12-10",12639.4,12639.4,12639.4,12639.4,100],["2019-12-11",12639.4,12639.4,12639.4,12639.4,0],["2019-12-12",13903.34,13903.34,13903.34,13903.34,200],["2019-12-13",13903.34,13903.34,13903.34,13903.34,0],["2019-12-16",13903.34,13903.34,13903.34,13903.34,0],["2019-12-17",13903.34,13903.34,13903.34,13903.34,0],["2019-12-18",13903.34,13903.34,13903.34,13903.34,0],["2019-12-19",13903.34,13903.34,13903.34,13903.34,800],["2019-12-20",13903.34,13903.34,13903.34,13903.34,0],["2019-12-23",13903.34,13903.34,13903.34,13903.34,0],["2019-12-24",13903.34,13903.34,13903.34,13903.34,0],["2019-12-25",12639.4,12639.4,12639.4,12639.4,100],["2019-12-26",12639.4,12639.4,12639.4,12639.4,0],["2019-12-27",12639.4,12639.4,12639.4,12639.4,0],["2019-12-30",12639.4,12639.4,12639.4,12639.4,0],["2019-12-31",12639.4,12639.4,12639.4,12639.4,0],["2020-01-02",12639.4,12639.4,12639.4,12639.4,0],["2020-01-03",12639.4,12639.4,12639.4,12639.4,0],["2020-01-06",12639.4,12639.4,12639.4,12639.4,0],["2020-01-07",12639.4,12639.4,12639.4,12639.4,0],["2020-01-08",12639.4,12639.4,12639.4,12639.4,0],["2020-01-09",12639.4,12639.4,12639.4,12639.4,0],["2020-01-10",12639.4,12639.4,12639.4,12639.4,0],["2020-01-13",12639.4,12639.4,12639.4,12639.4,0],["2020-01-14",12639.4,12639.4,12639.4,12639.4,0],["2020-01-15",14535.31,14535.31,14535.31,14535.31,100],["2020-01-16",14535.31,14535.31,14535.31,14535.31,0],["2020-01-17",14535.31,14535.31,14535.31,14535.31,0],["2020-01-20",14535.31,14535.31,14535.31,14535.31,1100],["2020-01-21",14535.31,14535.31,14535.31,14535.31,0],["2020-01-22",14535.31,14535.31,14535.31,14535.31,0],["2020-01-30",14535.31,14535.31,14535.31,14535.31,0],["2020-01-31",14535.31,14535.31,14535.31,14535.31,0],["2020-02-03",14535.31,14535.31,14535.31,14535.31,0],["2020-02-04",14535.31,14535.31,14535.31,14535.31,0],["2020-02-05",14535.31,14535.31,14535.31,14535.31,0],["2020-02-06",14535.31,14535.31,14535.31,14535.31,0],["2020-02-07",14535.31,14535.31,14535.31,14535.31,0],["2020-02-10",14535.31,14535.31,14535.31,14535.31,0],["2020-02-11",14535.31,14535.31,14535.31,14535.31,0],["2020-02-12",14535.31,14535.31,14535.31,14535.31,200],["2020-02-13",14535.31,14535.31,14535.31,14535.31,0],["2020-02-14",14535.31,14535.31,14535.31,14535.31,0],["2020-02-17",14535.31,14535.31,14535.31,14535.31,0],["2020-02-18",15167.28,15799.25,15167.28,15799.25,5800],["2020-02-19",15799.25,15799.25,15799.25,15799.25,0],["2020-02-20",15799.25,15799.25,15799.25,15799.25,0],["2020-02-21",15799.25,15799.25,15799.25,15799.25,1500],["2020-02-24",15799.25,15799.25,15799.25,15799.25,0],["2020-02-25",15799.25,15799.25,15799.25,15799.25,500],["2020-02-26",15799.25,15799.25,15799.25,15799.25,0],["2020-02-27",15799.25,15799.25,15799.25,15799.25,0],["2020-02-28",15799.25,15799.25,15799.25,15799.25,0],["2020-03-02",15799.25,15799.25,15799.25,15799.25,0],["2020-03-03",15799.25,15799.25,15799.25,15799.25,0],["2020-03-04",15799.25,15799.25,15799.25,15799.25,0],["2020-03-05",15799.25,15799.25,15799.25,15799.25,0],["2020-03-06",15799.25,15799.25,15799.25,15799.25,0],["2020-03-09",15799.25,15799.25,15799.25,15799.25,0],["2020-03-10",15799.25,15799.25,15799.25,15799.25,0],["2020-03-11",15799.25,15799.25,15799.25,15799.25,0],["2020-03-12",15799.25,15799.25,15799.25,15799.25,0],["2020-03-13",15799.25,15799.25,15799.25,15799.25,0],["2020-03-16",15799.25,15799.25,15799.25,15799.25,0],["2020-03-17",15799.25,16115.23,15799.25,16115.23,1500],["2020-03-18",13587.35,13587.35,13587.35,13587.35,700],["2020-03-19",13587.35,13587.35,13587.35,13587.35,0],["2020-03-20",11565.05,15609.66,11565.05,15609.66,4100],["2020-03-23",11691.44,11691.44,11691.44,11691.44,0],["2020-03-24",11565.05,11565.05,11565.05,11565.05,3300],["2020-03-25",13271.37,13271.37,13271.37,13271.37,100],["2020-03-26",15230.47,15230.47,15230.47,15230.47,100],["2020-03-27",15799.25,15799.25,15483.26,15483.26,14100],["2020-03-30",15167.28,15483.26,15167.28,15483.26,9000],["2020-03-31",15356.87,15356.87,15356.87,15356.87,0],["2020-04-01",15672.85,15672.85,15672.85,15672.85,400],["2020-04-03",15799.25,16115.23,15799.25,16115.23,2900],["2020-04-06",15925.64,15925.64,15925.64,15925.64,0],["2020-04-07",15925.64,15925.64,15925.64,15925.64,0],["2020-04-08",15925.64,15925.64,15925.64,15925.64,0],["2020-04-09",15799.25,15799.25,15483.26,15483.26,1000],["2020-04-10",15609.66,15609.66,15609.66,15609.66,0],["2020-04-13",15609.66,15609.66,15609.66,15609.66,0],["2020-04-14",15609.66,15609.66,15609.66,15609.66,0],["2020-04-15",17063.19,17063.19,16936.79,17063.19,9200],["2020-04-16",17063.19,17063.19,17063.19,17063.19,0],["2020-04-17",17063.19,17063.19,17063.19,17063.19,0],["2020-04-20",17063.19,17063.19,17063.19,17063.19,0],["2020-04-21",17063.19,17063.19,17063.19,17063.19,0],["2020-04-22",17063.19,17063.19,17063.19,17063.19,0],["2020-04-23",17063.19,17063.19,17063.19,17063.19,0],["2020-04-24",17063.19,17063.19,17063.19,17063.19,0],["2020-04-27",17063.19,17063.19,17063.19,17063.19,1000],["2020-04-28",17063.19,17063.19,17063.19,17063.19,0],["2020-04-29",17063.19,17063.19,17063.19,17063.19,0],["2020-05-04",17063.19,17063.19,17063.19,17063.19,0],["2020-05-05",17063.19,17063.19,17063.19,17063.19,0],["2020-05-06",17063.19,17063.19,17063.19,17063.19,0],["2020-05-07",17063.19,17063.19,17063.19,17063.19,0],["2020-05-08",17063.19,17063.19,17063.19,17063.19,0],["2020-05-11",17063.19,17063.19,17063.19,17063.19,0],["2020-05-12",17063.19,17063.19,17063.19,17063.19,0],["2020-05-13",17063.19,17063.19,17063.19,17063.19,0],["2020-05-14",17063.19,17063.19,17063.19,17063.19,0],["2020-05-15",17063.19,17063.19,17063.19,17063.19,0],["2020-05-18",14661.7,14661.7,14661.7,14661.7,100],["2020-05-19",14661.7,14661.7,14661.7,14661.7,0],["2020-05-20",14661.7,14661.7,14661.7,14661.7,0],["2020-05-21",14661.7,14661.7,14661.7,14661.7,0],["2020-05-22",14661.7,14661.7,14661.7,14661.7,0],["2020-05-25",14661.7,14661.7,14661.7,14661.7,0],["2020-05-26",14661.7,14661.7,14661.7,14661.7,0],["2020-05-27",14661.7,14661.7,14661.7,14661.7,0],["2020-05-28",13903.34,13903.34,13903.34,13903.34,100],["2020-05-29",13903.34,13903.34,13903.34,13903.34,0],["2020-06-01",13903.34,13903.34,13903.34,13903.34,0],["2020-06-02",13903.34,13903.34,13903.34,13903.34,0],["2020-06-03",13903.34,13903.34,13903.34,13903.34,0],["2020-06-04",13903.34,13903.34,13903.34,13903.34,0],["2020-06-05",13903.34,13903.34,13903.34,13903.34,0],["2020-06-08",13903.34,13903.34,13903.34,13903.34,0],["2020-06-09",13903.34,13903.34,13903.34,13903.34,0],["2020-06-10",13903.34,13903.34,13903.34,13903.34,0],["2020-06-11",13903.34,13903.34,13903.34,13903.34,0],["2020-06-12",15988.84,15988.84,15988.84,15988.84,100],["2020-06-15",15988.84,15988.84,15988.84,15988.84,100],["2020-06-16",15988.84,15988.84,15988.84,15988.84,100],["2020-06-17",15988.84,15988.84,15988.84,15988.84,639200],["2020-06-18",16115.23,16115.23,16115.23,16115.23,500],["2020-06-19",16115.23,16115.23,16115.23,16115.23,200],["2020-06-22",16115.23,16115.23,16115.23,16115.23,0],["2020-06-23",16115.23,16115.23,16115.23,16115.23,100],["2020-06-24",16115.23,16115.23,16115.23,16115.23,0],["2020-06-25",13713.75,15799.25,13713.75,15799.25,200],["2020-06-26",12576.2,12576.2,12576.2,12576.2,100],["2020-06-29",14408.91,14408.91,14408.91,14408.91,500],["2020-06-30",14535.31,14535.31,14535.31,14535.31,2600],["2020-07-01",14535.31,14535.31,14535.31,14535.31,0],["2020-07-02",15167.28,15167.28,15167.28,15167.28,7300],["2020-07-03",12892.19,12892.19,12892.19,12892.19,100],["2020-07-06",11059.47,14788.1,11059.47,14788.1,353200],["2020-07-07",14788.1,14788.1,14788.1,14788.1,200],["2020-07-08",14788.1,14788.1,14788.1,14788.1,0],["2020-07-09",15799.25,15799.25,15799.25,15799.25,100],["2020-07-10",15167.28,15167.28,15167.28,15167.28,100],["2020-07-13",15167.28,15167.28,15167.28,15167.28,0],["2020-07-14",15167.28,15167.28,15167.28,15167.28,0],["2020-07-15",15167.28,15167.28,15167.28,15167.28,0],["2020-07-16",15167.28,15167.28,15167.28,15167.28,0],["2020-07-17",15167.28,15167.28,15167.28,15167.28,0],["2020-07-20",15167.28,15167.28,15167.28,15167.28,0],["2020-07-21",15167.28,15167.28,15167.28,15167.28,0],["2020-07-22",15167.28,15167.28,15167.28,15167.28,0],["2020-07-23",14535.31,14535.31,14535.31,14535.31,200],["2020-07-24",14535.31,14535.31,14535.31,14535.31,2100],["2020-07-27",14535.31,14535.31,14535.31,14535.31,1000],["2020-07-28",14535.31,14535.31,14535.31,14535.31,0],["2020-07-29",14535.31,14535.31,14535.31,14535.31,0],["2020-07-30",14535.31,14535.31,14535.31,14535.31,0],["2020-07-31",14535.31,14535.31,14535.31,14535.31,0],["2020-08-03",14535.31,14535.31,14535.31,14535.31,0],["2020-08-04",14535.31,14535.31,14535.31,14535.31,0],["2020-08-05",14535.31,14535.31,14535.31,14535.31,0],["2020-08-06",14535.31,14535.31,14535.31,14535.31,0],["2020-08-07",14535.31,14535.31,14535.31,14535.31,0],["2020-08-10",14535.31,14535.31,14535.31,14535.31,0],["2020-08-11",14535.31,14535.31,14535.31,14535.31,0],["2020-08-12",14535.31,14535.31,14535.31,14535.31,149632],["2020-08-13",14535.31,14535.31,14535.31,14535.31,0],["2020-08-14",14535.31,14535.31,14535.31,14535.31,0],["2020-08-17",14535.31,14535.31,14535.31,14535.31,0],["2020-08-18",14535.31,14535.31,14535.31,14535.31,0],["2020-08-19",14535.31,14535.31,14535.31,14535.31,0],["2020-08-20",15982.26,15982.26,15982.26,15982.26,10000],["2020-08-21",15982.26,15982.26,15982.26,15982.26,0],["2020-08-24",15982.26,15982.26,15982.26,15982.26,0],["2020-08-25",15982.26,15982.26,15982.26,15982.26,0],["2020-08-26",15982.26,15982.26,15982.26,15982.26,0],["2020-08-27",15982.26,15982.26,15982.26,15982.26,0],["2020-08-28",15982.26,15982.26,15982.26,15982.26,0],["2020-08-31",15982.26,15982.26,15982.26,15982.26,0],["2020-09-01",15982.26,15982.26,15982.26,15982.26,0],["2020-09-03",15982.26,15982.26,15982.26,15982.26,0],["2020-09-04",15982.26,15982.26,15982.26,15982.26,0],["2020-09-07",15982.26,15982.26,15982.26,15982.26,0],["2020-09-08",15982.26,15982.26,15982.26,15982.26,0],["2020-09-09",15982.26,15982.26,15982.26,15982.26,300],["2020-09-10",15982.26,15982.26,15982.26,15982.26,0],["2020-09-11",16311.11,16311.11,15653.41,15653.41,800],["2020-09-14",16048.03,16048.03,16048.03,16048.03,0],["2020-09-15",16113.8,16113.8,16113.8,16113.8,200],["2020-09-16",16113.8,16113.8,16113.8,16113.8,4500],["2020-09-17",16113.8,16113.8,16113.8,16113.8,500],["2020-09-18",16113.8,16113.8,16113.8,16113.8,100],["2020-09-21",16113.8,16113.8,16113.8,16113.8,0],["2020-09-22",16113.8,16113.8,16113.8,16113.8,0],["2020-09-23",16113.8,16113.8,16113.8,16113.8,0],["2020-09-24",16113.8,16113.8,16113.8,16113.8,0],["2020-09-25",16113.8,16113.8,16113.8,16113.8,0],["2020-09-28",16113.8,16113.8,16113.8,16113.8,0],["2020-09-29",16113.8,16113.8,16113.8,16113.8,0],["2020-09-30",16113.8,16113.8,16113.8,16113.8,0],["2020-10-01",16113.8,16113.8,16113.8,16113.8,0],["2020-10-02",15127.24,15127.24,15127.24,15127.24,3900],["2020-10-05",15127.24,15127.24,15127.24,15127.24,0],["2020-10-06",15127.24,15127.24,15127.24,15127.24,0],["2020-10-07",15127.24,15127.24,15127.24,15127.24,0],["2020-10-08",15127.24,15127.24,15127.24,15127.24,0],["2020-10-09",15127.24,15127.24,15127.24,15127.24,0],["2020-10-12",15127.24,15127.24,15127.24,15127.24,0],["2020-10-13",15127.24,15127.24,15127.24,15127.24,0],["2020-10-14",15127.24,15127.24,15127.24,15127.24,0],["2020-10-15",15127.24,15127.24,15127.24,15127.24,200],["2020-10-16",15127.24,15127.24,15127.24,15127.24,0],["2020-10-19",15127.24,15127.24,15127.24,15127.24,0],["2020-10-20",15127.24,15127.24,15127.24,15127.24,0],["2020-10-21",15127.24,15127.24,15127.24,15127.24,0],["2020-10-22",15127.24,15127.24,15127.24,15127.24,0],["2020-10-23",15127.24,15127.24,15127.24,15127.24,0],["2020-10-26",15127.24,15127.24,15127.24,15127.24,0],["2020-10-27",15127.24,15127.24,15127.24,15127.24,0],["2020-10-28",15127.24,15127.24,15127.24,15127.24,0],["2020-10-29",15127.24,15127.24,15127.24,15127.24,0],["2020-10-30",15127.24,15127.24,15127.24,15127.24,0],["2020-11-02",15127.24,15127.24,15127.24,15127.24,800],["2020-11-03",15127.24,15127.24,15127.24,15127.24,0],["2020-11-04",15127.24,15127.24,15127.24,15127.24,0],["2020-11-05",15127.24,15127.24,15127.24,15127.24,0],["2020-11-06",15127.24,15127.24,15127.24,15127.24,0],["2020-11-09",15127.24,15127.24,15127.24,15127.24,0],["2020-11-10",14469.54,14798.39,14469.54,14798.39,400],["2020-11-11",14666.85,14666.85,14666.85,14666.85,0],["2020-11-12",14666.85,14666.85,14666.85,14666.85,0],["2020-11-13",14666.85,14666.85,14666.85,14666.85,0],["2020-11-16",14666.85,14666.85,14666.85,14666.85,200],["2020-11-17",14666.85,14666.85,14666.85,14666.85,0],["2020-11-18",14666.85,14666.85,14666.85,14666.85,0],["2020-11-19",14666.85,14666.85,14666.85,14666.85,0],["2020-11-20",14666.85,14666.85,14666.85,14666.85,0],["2020-11-23",14666.85,14666.85,14666.85,14666.85,0],["2020-11-24",14666.85,14666.85,14666.85,14666.85,0],["2020-11-25",14601.08,14666.85,14601.08,14666.85,400],["2020-11-26",14666.85,14666.85,14666.85,14666.85,600],["2020-11-27",14666.85,14666.85,14666.85,14666.85,0],["2020-11-30",15784.95,15784.95,15784.95,15784.95,600],["2020-12-01",15784.95,15784.95,15784.95,15784.95,0],["2020-12-02",15784.95,15784.95,15784.95,15784.95,0],["2020-12-03",15784.95,15784.95,15784.95,15784.95,3700],["2020-12-04",15784.95,15784.95,15784.95,15784.95,0],["2020-12-07",15784.95,15784.95,15784.95,15784.95,0],["2020-12-08",15784.95,15784.95,15784.95,15784.95,0],["2020-12-09",16442.66,16442.66,16442.66,16442.66,200],["2020-12-10",15784.95,15784.95,15784.95,15784.95,500],["2020-12-11",15784.95,15784.95,15784.95,15784.95,0],["2020-12-14",15784.95,15784.95,15784.95,15784.95,0],["2020-12-15",15784.95,15784.95,15784.95,15784.95,0],["2020-12-16",15784.95,15784.95,15784.95,15784.95,0],["2020-12-17",15127.24,15784.95,15127.24,15784.95,1000],["2020-12-18",15456.1,15456.1,15456.1,15456.1,0],["2020-12-21",15850.72,15850.72,15850.72,15850.72,100],["2020-12-22",15850.72,15850.72,15850.72,15850.72,0],["2020-12-23",17166.13,17166.13,17166.13,17166.13,100],["2020-12-24",17166.13,17166.13,17166.13,17166.13,0],["2020-12-25",17166.13,17166.13,17166.13,17166.13,0],["2020-12-28",17166.13,17166.13,17166.13,17166.13,0],["2020-12-29",17166.13,17166.13,17100.36,17166.13,300],["2020-12-30",17166.13,17166.13,17166.13,17166.13,100],["2020-12-31",17166.13,17166.13,17166.13,17166.13,0],["2021-01-04",17166.13,17166.13,17166.13,17166.13,0],["2021-01-05",17166.13,17166.13,17166.13,17166.13,0],["2021-01-06",17166.13,17166.13,17166.13,17166.13,0],["2021-01-07",17166.13,17166.13,17166.13,17166.13,0],["2021-01-08",17166.13,17166.13,17166.13,17166.13,0],["2021-01-11",17166.13,17166.13,17166.13,17166.13,0],["2021-01-12",15127.24,15127.24,15127.24,15127.24,300],["2021-01-13",15127.24,15127.24,15127.24,15127.24,101000],["2021-01-14",15127.24,15127.24,15127.24,15127.24,0],["2021-01-15",15127.24,15127.24,15127.24,15127.24,0],["2021-01-18",15127.24,15127.24,15127.24,15127.24,0],["2021-01-19",15127.24,15127.24,15127.24,15127.24,0],["2021-01-20",15127.24,15127.24,15127.24,15127.24,2000],["2021-01-21",15127.24,15127.24,15127.24,15127.24,0],["2021-01-22",15127.24,15127.24,15127.24,15127.24,0],["2021-01-25",15127.24,15127.24,15127.24,15127.24,0],["2021-01-26",17166.13,17166.13,17166.13,17166.13,100],["2021-01-27",17166.13,17166.13,17166.13,17166.13,0],["2021-01-28",17166.13,17166.13,17166.13,17166.13,0],["2021-01-29",17166.13,17166.13,17166.13,17166.13,0],["2021-02-01",17166.13,17166.13,17166.13,17166.13,0],["2021-02-02",17166.13,17166.13,17166.13,17166.13,0],["2021-02-03",17166.13,17166.13,17166.13,17166.13,0],["2021-02-04",17166.13,17166.13,17166.13,17166.13,0],["2021-02-05",17166.13,17166.13,17166.13,17166.13,0],["2021-02-08",17166.13,17166.13,17166.13,17166.13,0],["2021-02-09",17166.13,17166.13,17166.13,17166.13,0],["2021-02-17",17166.13,17166.13,17166.13,17166.13,0],["2021-02-18",17166.13,17166.13,17166.13,17166.13,0],["2021-02-19",17166.13,17166.13,17166.13,17166.13,0],["2021-02-22",17166.13,17166.13,17166.13,17166.13,100],["2021-02-23",17166.13,17166.13,17166.13,17166.13,0],["2021-02-24",17166.13,17166.13,17166.13,17166.13,0],["2021-02-25",16771.51,16771.51,16442.66,16771.51,4400],["2021-02-26",18415.77,18415.77,17100.36,17100.36,1700],["2021-03-01",18152.69,18350.0,18152.69,18350.0,1800],["2021-03-02",18415.77,18415.77,16442.66,16574.2,6800],["2021-03-03",19073.48,19073.48,17100.36,18678.86,10700],["2021-03-04",18810.4,18810.4,18415.77,18613.09,2700],["2021-03-05",18744.63,18744.63,18547.32,18547.32,1400],["2021-03-08",18613.09,18613.09,18613.09,18613.09,900],["2021-03-09",18613.09,18613.09,18613.09,18613.09,4700],["2021-03-10",18678.86,18678.86,18678.86,18678.86,300],["2021-03-11",18678.86,18744.63,18678.86,18744.63,3100],["2021-03-12",18744.63,18744.63,18744.63,18744.63,1000],["2021-03-15",18744.63,18876.17,18744.63,18876.17,11200],["2021-03-16",20290.11,20290.11,18876.17,18876.17,800],["2021-03-17",19229.66,19229.66,19088.26,19088.26,1800],["2021-03-18",17320.83,17320.83,17320.83,17320.83,2400],["2021-03-19",17320.83,17320.83,17320.83,17320.83,0],["2021-03-22",17320.83,17320.83,16967.34,16967.34,4700],["2021-03-23",17320.83,17391.53,17320.83,17391.53,1400],["2021-03-24",17320.83,17320.83,17320.83,17320.83,0],["2021-03-25",16967.34,16967.34,16967.34,16967.34,400],["2021-03-26",16967.34,16967.34,16967.34,16967.34,0],["2021-03-29",16967.34,16967.34,16967.34,16967.34,6800],["2021-03-30",16967.34,16967.34,16967.34,16967.34,0],["2021-03-31",16967.34,16967.34,16967.34,16967.34,200],["2021-04-01",16967.34,17108.74,16967.34,16967.34,4500],["2021-04-02",17038.04,17038.04,17038.04,17038.04,0],["2021-04-05",16967.34,16967.34,16967.34,16967.34,6000],["2021-04-06",17320.83,17320.83,17320.83,17320.83,35100],["2021-04-07",17320.83,17320.83,17320.83,17320.83,0],["2021-04-08",17320.83,17320.83,17320.83,17320.83,3300],["2021-04-09",17320.83,17320.83,17320.83,17320.83,3800],["2021-04-12",17320.83,17320.83,17320.83,17320.83,500],["2021-04-13",16967.34,16967.34,16967.34,16967.34,20200],["2021-04-14",16967.34,16967.34,16967.34,16967.34,0],["2021-04-15",16967.34,16967.34,16967.34,16967.34,200],["2021-04-16",16967.34,16967.34,16967.34,16967.34,4700],["2021-04-19",17320.83,17320.83,17320.83,17320.83,300],["2021-04-20",16967.34,16967.34,16967.34,16967.34,200],["2021-04-22",17108.74,17108.74,16967.34,16967.34,500],["2021-04-23",16967.34,16967.34,16967.34,16967.34,4000],["2021-04-26",16967.34,16967.34,16967.34,16967.34,500],["2021-04-27",16613.86,16613.86,16613.86,16613.86,500],["2021-04-28",16613.86,16613.86,16613.86,16613.86,0],["2021-04-29",16613.86,16613.86,16613.86,16613.86,1000],["2021-05-04",16967.34,16967.34,16967.34,16967.34,500],["2021-05-05",16967.34,16967.34,16967.34,16967.34,0],["2021-05-06",16967.34,16967.34,16967.34,16967.34,0],["2021-05-07",16967.34,16967.34,16967.34,16967.34,300],["2021-05-10",16967.34,16967.34,16967.34,16967.34,0],["2021-05-11",16967.34,16967.34,16967.34,16967.34,0],["2021-05-12",16967.34,16967.34,16967.34,16967.34,0],["2021-05-13",16967.34,16967.34,16967.34,16967.34,0],["2021-05-14",16967.34,16967.34,16967.34,16967.34,0],["2021-05-17",16967.34,16967.34,16967.34,16967.34,0],["2021-05-18",16967.34,16967.34,16967.34,16967.34,200],["2021-05-19",16896.65,16896.65,16896.65,16896.65,200],["2021-05-20",16967.34,16967.34,16967.34,16967.34,300],["2021-05-21",16967.34,16967.34,16967.34,16967.34,200],["2021-05-24",16967.34,16967.34,16967.34,16967.34,0],["2021-05-25",16967.34,16967.34,16967.34,16967.34,0],["2021-05-26",16967.34,16967.34,16967.34,16967.34,200],["2021-05-27",16967.34,16967.34,16967.34,16967.34,0],["2021-05-28",16967.34,16967.34,16967.34,16967.34,2400],["2021-05-31",16967.34,16967.34,16967.34,16967.34,0],["2021-06-01",16967.34,16967.34,16967.34,16967.34,0],["2021-06-02",16967.34,16967.34,16967.34,16967.34,1100],["2021-06-03",16967.34,16967.34,16967.34,16967.34,0],["2021-06-04",16967.34,16967.34,16967.34,16967.34,0],["2021-06-07",16967.34,16967.34,16967.34,16967.34,0],["2021-06-08",16967.34,16967.34,16967.34,16967.34,0],["2021-06-09",16967.34,16967.34,16967.34,16967.34,2900],["2021-06-10",16967.34,16967.34,16967.34,16967.34,0],["2021-06-11",16967.34,16967.34,16967.34,16967.34,200],["2021-06-14",16967.34,16967.34,16967.34,16967.34,0],["2021-06-15",16967.34,16967.34,16967.34,16967.34,0],["2021-06-16",16967.34,16967.34,16967.34,16967.34,0],["2021-06-17",16967.34,16967.34,16967.34,16967.34,0],["2021-06-18",16967.34,16967.34,16967.34,16967.34,0],["2021-06-21",16967.34,16967.34,16967.34,16967.34,0],["2021-06-22",16967.34,16967.34,16967.34,16967.34,0],["2021-06-23",16967.34,16967.34,16967.34,16967.34,0],["2021-06-24",16967.34,16967.34,16967.34,16967.34,0],["2021-06-25",16967.34,16967.34,16967.34,16967.34,0],["2021-06-28",17674.32,17674.32,17674.32,17674.32,800],["2021-06-29",17674.32,17674.32,17674.32,17674.32,0],["2021-06-30",17674.32,17674.32,17674.32,17674.32,0],["2021-07-01",17674.32,17674.32,17674.32,17674.32,100],["2021-07-02",17674.32,17674.32,17674.32,17674.32,0],["2021-07-05",17674.32,17674.32,17674.32,17674.32,250000],["2021-07-06",17674.32,17674.32,17674.32,17674.32,0],["2021-07-07",17674.32,17674.32,17674.32,17674.32,0],["2021-07-08",17674.32,17674.32,17674.32,17674.32,0],["2021-07-09",17674.32,17674.32,17674.32,17674.32,0],["2021-07-12",17674.32,17674.32,17674.32,17674.32,200],["2021-07-13",17674.32,17674.32,17674.32,17674.32,3400],["2021-07-14",17674.32,17674.32,17674.32,17674.32,0],["2021-07-15",17674.32,17674.32,17674.32,17674.32,0],["2021-07-16",17674.32,17674.32,17674.32,17674.32,0],["2021-07-19",17674.32,17674.32,17674.32,17674.32,0],["2021-07-20",17674.32,17674.32,17674.32,17674.32,0],["2021-07-21",17674.32,17674.32,17674.32,17674.32,0],["2021-07-22",17674.32,17674.32,17674.32,17674.32,0],["2021-07-23",17674.32,17674.32,17674.32,17674.32,0],["2021-07-26",18050.36,18050.36,18050.36,18050.36,100],["2021-07-27",18050.36,18050.36,18050.36,18050.36,0],["2021-07-28",18050.36,18050.36,18050.36,18050.36,0],["2021-07-29",18050.36,18050.36,18050.36,18050.36,0],["2021-07-30",18050.36,18050.36,18050.36,18050.36,0],["2021-08-02",18050.36,18050.36,18050.36,18050.36,0],["2021-08-03",18050.36,18050.36,18050.36,18050.36,0],["2021-08-04",18050.36,18050.36,18050.36,18050.36,0],["2021-08-05",18050.36,18050.36,18050.36,18050.36,0],["2021-08-06",18050.36,18050.36,18050.36,18050.36,0],["2021-08-09",18050.36,18050.36,18050.36,18050.36,0],["2021-08-10",18050.36,18050.36,18050.36,18050.36,0],["2021-08-11",18050.36,18050.36,18050.36,18050.36,0],["2021-08-12",18802.46,18802.46,18802.46,18802.46,100],["2021-08-13",18802.46,18802.46,18802.46,18802.46,0],["2021-08-16",18426.41,18802.46,18426.41,18802.46,2100],["2021-08-17",19103.3,19178.51,19103.3,19178.51,2500],["2021-08-18",19328.93,19554.56,19328.93,19554.56,3300],["2021-08-19",19554.56,19554.56,18802.46,18802.46,1800],["2021-08-20",19103.3,19103.3,19103.3,19103.3,0],["2021-08-23",19103.3,19554.56,19103.3,19554.56,2300],["2021-08-24",19404.14,19404.14,19404.14,19404.14,0],["2021-08-25",19404.14,19404.14,19404.14,19404.14,0],["2021-08-26",19404.14,19404.14,19404.14,19404.14,0],["2021-08-27",19404.14,19404.14,19404.14,19404.14,500],["2021-08-30",19404.14,19404.14,19404.14,19404.14,500],["2021-08-31",19404.14,19404.14,19404.14,19404.14,0],["2021-09-01",19404.14,19404.14,19404.14,19404.14,0],["2021-09-06",19404.14,19404.14,19404.14,19404.14,0],["2021-09-07",19404.14,19404.14,19404.14,19404.14,0],["2021-09-08",19404.14,19404.14,19404.14,19404.14,0],["2021-09-09",19404.14,19404.14,19404.14,19404.14,100],["2021-09-10",19404.14,19404.14,19404.14,19404.14,0],["2021-09-13",19404.14,19404.14,19404.14,19404.14,0],["2021-09-14",19404.14,19404.14,19404.14,19404.14,0],["2021-09-15",19404.14,19404.14,19404.14,19404.14,0],["2021-09-16",19404.14,19404.14,19404.14,19404.14,0],["2021-09-17",18802.46,18802.46,18802.46,18802.46,1000],["2021-09-20",18802.46,18802.46,18802.46,18802.46,400],["2021-09-21",18802.46,18802.46,18802.46,18802.46,0],["2021-09-22",18802.46,18802.46,18802.46,18802.46,100],["2021-09-23",18802.46,18802.46,18802.46,18802.46,3700],["2021-09-24",18802.46,18802.46,18802.46,18802.46,0],["2021-09-27",18802.46,18802.46,18802.46,18802.46,0],["2021-09-28",18802.46,18802.46,18802.46,18802.46,0],["2021-09-29",18802.46,18802.46,18802.46,18802.46,0],["2021-09-30",18802.46,18802.46,18802.46,18802.46,0],["2021-10-01",18802.46,18802.46,18802.46,18802.46,0],["2021-10-04",18802.46,18802.46,18802.46,18802.46,0],["2021-10-05",18802.46,18802.46,18802.46,18802.46,0],["2021-10-06",18802.46,18802.46,18802.46,18802.46,0],["2021-10-07",18802.46,18802.46,18802.46,18802.46,0],["2021-10-08",18802.46,18802.46,18802.46,18802.46,0],["2021-10-11",18802.46,18802.46,18802.46,18802.46,0],["2021-10-12",18802.46,18802.46,18802.46,18802.46,0],["2021-10-13",18802.46,18802.46,18802.46,18802.46,0],["2021-10-14",18802.46,18802.46,18802.46,18802.46,0],["2021-10-15",18802.46,18802.46,18802.46,18802.46,0],["2021-10-18",18802.46,18802.46,18802.46,18802.46,0],["2021-10-19",18802.46,18802.46,18802.46,18802.46,0],["2021-10-20",19178.51,19178.51,19178.51,19178.51,3000],["2021-10-21",19178.51,19178.51,19178.51,19178.51,3000],["2021-10-22",19178.51,19178.51,19178.51,19178.51,0],["2021-10-25",19178.51,19178.51,19178.51,19178.51,100],["2021-10-26",16320.54,19704.98,16320.54,19704.98,600],["2021-10-27",19178.51,19178.51,19178.51,19178.51,0],["2021-10-28",19178.51,19178.51,19178.51,19178.51,0],["2021-10-29",19178.51,19178.51,19178.51,19178.51,100],["2021-11-01",16320.54,16320.54,16320.54,16320.54,100],["2021-11-02",16320.54,16320.54,16320.54,16320.54,0],["2021-11-03",16320.54,16320.54,16320.54,16320.54,0],["2021-11-04",18727.25,18727.25,18727.25,18727.25,100],["2021-11-05",18727.25,18727.25,18727.25,18727.25,0],["2021-11-08",18727.25,18727.25,18727.25,18727.25,0],["2021-11-09",18727.25,18727.25,18727.25,18727.25,0],["2021-11-10",19554.56,19554.56,19554.56,19554.56,100],["2021-11-11",19554.56,19554.56,19554.56,19554.56,0],["2021-11-12",19178.51,19178.51,19178.51,19178.51,3000],["2021-11-15",19178.51,19178.51,19178.51,19178.51,0],["2021-11-16",19554.56,19554.56,19554.56,19554.56,900],["2021-11-17",19554.56,19554.56,19554.56,19554.56,0],["2021-11-18",19554.56,19554.56,19554.56,19554.56,0],["2021-11-19",19554.56,19554.56,19554.56,19554.56,0],["2021-11-22",19554.56,19554.56,19554.56,19554.56,0],["2021-11-23",19028.09,19028.09,18952.88,18952.88,3400],["2021-11-24",18952.88,18952.88,18952.88,18952.88,2000],["2021-11-25",18952.88,18952.88,18952.88,18952.88,0],["2021-11-26",18952.88,18952.88,18952.88,18952.88,0],["2021-11-29",18952.88,18952.88,18952.88,18952.88,0],["2021-11-30",18952.88,18952.88,18952.88,18952.88,0],["2021-12-01",18952.88,18952.88,18952.88,18952.88,100],["2021-12-02",19554.56,19554.56,19479.35,19479.35,200],["2021-12-03",19554.56,19554.56,19554.56,19554.56,0],["2021-12-06",19554.56,19554.56,19554.56,19554.56,3000],["2021-12-07",20156.24,20156.24,20156.24,20156.24,800],["2021-12-08",20156.24,20156.24,20156.24,20156.24,0],["2021-12-09",20156.24,20156.24,20156.24,20156.24,0],["2021-12-10",20156.24,20156.24,20156.24,20156.24,0],["2021-12-13",21058.76,21058.76,21058.76,21058.76,100],["2021-12-14",21058.76,21058.76,21058.76,21058.76,0],["2021-12-15",21058.76,21058.76,21058.76,21058.76,0],["2021-12-16",21058.76,21058.76,21058.76,21058.76,0],["2021-12-17",21058.76,21058.76,21058.76,21058.76,0],["2021-12-20",18802.46,18802.46,18802.46,18802.46,100],["2021-12-21",18802.46,18802.46,18802.46,18802.46,1800],["2021-12-22",18802.46,18802.46,18802.46,18802.46,0],["2021-12-23",18802.46,18802.46,18802.46,18802.46,0],["2021-12-24",19554.56,19554.56,19554.56,19554.56,500],["2021-12-27",19554.56,19554.56,19554.56,19554.56,0],["2021-12-28",19554.56,19554.56,19554.56,19554.56,0],["2021-12-29",19554.56,19554.56,19554.56,19554.56,0],["2021-12-30",19554.56,19554.56,19554.56,19554.56,0],["2021-12-31",19554.56,19554.56,19554.56,19554.56,0],["2022-01-04",19554.56,19554.56,19554.56,19554.56,0],["2022-01-05",19554.56,19554.56,19554.56,19554.56,0],["2022-01-06",19554.56,19554.56,19554.56,19554.56,0],["2022-01-07",19554.56,19554.56,19554.56,19554.56,0],["2022-01-10",19554.56,19554.56,19554.56,19554.56,0],["2022-01-11",19554.56,19554.56,19554.56,19554.56,0],["2022-01-12",19554.56,19554.56,19554.56,19554.56,0],["2022-01-13",19554.56,19554.56,19554.56,19554.56,0],["2022-01-14",19554.56,19554.56,19554.56,19554.56,0],["2022-01-17",19554.56,19554.56,19554.56,19554.56,0],["2022-01-18",19554.56,19554.56,19554.56,19554.56,0],["2022-01-19",19554.56,19554.56,19554.56,19554.56,0],["2022-01-20",19554.56,19554.56,19554.56,19554.56,0],["2022-01-21",19554.56,19554.56,19554.56,19554.56,0],["2022-01-24",19554.56,19554.56,19554.56,19554.56,0],["2022-01-25",19554.56,19554.56,19554.56,19554.56,0],["2022-01-26",19554.56,19554.56,19554.56,19554.56,0],["2022-01-27",19554.56,19554.56,19554.56,19554.56,0],["2022-01-28",19554.56,19554.56,19554.56,19554.56,0],["2022-02-07",19554.56,19554.56,19554.56,19554.56,0],["2022-02-08",19554.56,19554.56,19554.56,19554.56,0],["2022-02-09",19554.56,19554.56,19554.56,19554.56,0],["2022-02-10",19554.56,19554.56,19554.56,19554.56,0],["2022-02-11",23089.43,23089.43,23089.43,23089.43,100],["2022-02-14",23089.43,23089.43,23089.43,23089.43,0],["2022-02-15",23089.43,23089.43,23089.43,23089.43,0],["2022-02-16",23089.43,23089.43,23089.43,23089.43,0],["2022-02-17",23089.43,23089.43,23089.43,23089.43,0],["2022-02-18",23089.43,23089.43,23089.43,23089.43,0],["2022-02-21",23089.43,23089.43,23089.43,23089.43,0],["2022-02-22",23089.43,23089.43,23089.43,23089.43,0],["2022-02-23",23089.43,23089.43,23089.43,23089.43,0],["2022-02-24",23089.43,23089.43,23089.43,23089.43,0],["2022-02-25",23089.43,23089.43,23089.43,23089.43,0],["2022-02-28",23089.43,23089.43,23089.43,23089.43,0],["2022-03-01",23089.43,23089.43,23089.43,23089.43,0],["2022-03-02",19629.77,19930.61,19629.77,19930.61,500],["2022-03-03",19855.4,19855.4,19855.4,19855.4,0],["2022-03-04",19855.4,19855.4,19855.4,19855.4,0],["2022-03-07",19855.4,19855.4,19855.4,19855.4,0],["2022-03-08",19855.4,19855.4,19855.4,19855.4,0],["2022-03-09",19855.4,19855.4,19855.4,19855.4,0],["2022-03-10",18050.36,18050.36,18050.36,18050.36,100],["2022-03-11",18050.36,18050.36,18050.36,18050.36,0],["2022-03-14",18050.36,18050.36,18050.36,18050.36,0],["2022-03-15",18050.36,18050.36,18050.36,18050.36,0],["2022-03-16",15342.81,15342.81,15342.81,15342.81,100],["2022-03-17",15342.81,15342.81,15342.81,15342.81,0],["2022-03-18",15342.81,15342.81,15342.81,15342.81,0],["2022-03-21",15342.81,15342.81,15342.81,15342.81,0],["2022-03-22",15342.81,15342.81,15342.81,15342.81,0],["2022-03-23",15342.81,15342.81,15342.81,15342.81,110000],["2022-03-24",15342.81,15342.81,15342.81,15342.81,0],["2022-03-25",15342.81,15342.81,15342.81,15342.81,0],["2022-03-28",15342.81,15342.81,15342.81,15342.81,0],["2022-03-29",15342.81,15342.81,15342.81,15342.81,0],["2022-03-30",15342.81,15342.81,15342.81,15342.81,0],["2022-03-31",15342.81,15342.81,15342.81,15342.81,0],["2022-04-01",15342.81,15342.81,15342.81,15342.81,0],["2022-04-04",15342.81,15342.81,15342.81,15342.81,661543],["2022-04-05",15342.81,15342.81,15342.81,15342.81,267200],["2022-04-06",15342.81,15342.81,15342.81,15342.81,0],["2022-04-07",15342.81,15342.81,15342.81,15342.81,0],["2022-04-08",15342.81,15342.81,15342.81,15342.81,0],["2022-04-12",15342.81,15342.81,15342.81,15342.81,0],["2022-04-13",15342.81,15342.81,15342.81,15342.81,0],["2022-04-14",15342.81,15342.81,15342.81,15342.81,0],["2022-04-15",15342.81,15342.81,15342.81,15342.81,0],["2022-04-18",15342.81,15342.81,15342.81,15342.81,50300],["2022-04-19",15342.81,15342.81,15342.81,15342.81,0],["2022-04-20",15342.81,15342.81,15342.81,15342.81,1875832],["2022-04-21",15342.81,15342.81,15342.81,15342.81,0],["2022-04-22",15342.81,15342.81,15342.81,15342.81,362500],["2022-04-25",17599.11,17599.11,17599.11,17599.11,891900],["2022-04-26",17599.11,17599.11,17599.11,17599.11,1600],["2022-04-27",17599.11,17599.11,17599.11,17599.11,0],["2022-04-28",20231.45,20231.45,20231.45,20231.45,100],["2022-04-29",20306.66,20306.66,20306.66,20306.66,300],["2022-05-04",20306.66,20306.66,20306.66,20306.66,1000],["2022-05-05",20306.66,20306.66,20306.66,20306.66,0],["2022-05-06",20306.66,20306.66,20306.66,20306.66,0],["2022-05-09",20306.66,20306.66,20306.66,20306.66,600],["2022-05-10",20306.66,20306.66,20306.66,20306.66,0],["2022-05-11",21058.76,21284.39,21058.76,21284.39,2500],["2022-05-12",21209.18,21209.18,21209.18,21209.18,0],["2022-05-13",18050.36,21810.86,18050.36,21810.86,200],["2022-05-16",22863.8,22863.8,22863.8,22863.8,100],["2022-05-17",22863.8,22863.8,22863.8,22863.8,0],["2022-05-18",22863.8,22863.8,22863.8,22863.8,0],["2022-05-19",22863.8,22863.8,22863.8,22863.8,0],["2022-05-20",21810.86,22111.7,21810.86,21810.86,2200],["2022-05-23",21810.86,21810.86,20908.34,20908.34,11100],["2022-05-24",21434.81,21434.81,21434.81,21434.81,2600],["2022-05-25",21434.81,21434.81,21434.81,21434.81,1500],["2022-05-26",21434.81,21434.81,21434.81,21434.81,0],["2022-05-27",21434.81,21434.81,21434.81,21434.81,0],["2022-05-30",21434.81,21434.81,21434.81,21434.81,0],["2022-05-31",21434.81,21434.81,21434.81,21434.81,0],["2022-06-01",21434.81,21434.81,21434.81,21434.81,0],["2022-06-02",21434.81,21434.81,21434.81,21434.81,0],["2022-06-03",21434.81,21434.81,21434.81,21434.81,0],["2022-06-06",21434.81,21434.81,21434.81,21434.81,0],["2022-06-07",21434.81,21434.81,21434.81,21434.81,0],["2022-06-08",23691.1,23691.1,23691.1,23691.1,10000],["2022-06-09",23691.1,23691.1,23691.1,23691.1,0],["2022-06-10",23691.1,23691.1,23691.1,23691.1,5200],["2022-06-13",24067.15,24067.15,24067.15,24067.15,100],["2022-06-14",23691.1,23691.1,23691.1,23691.1,5000],["2022-06-15",23691.1,23691.1,23691.1,23691.1,0],["2022-06-16",23691.1,23691.1,23691.1,23691.1,0],["2022-06-17",23465.47,23691.1,23465.47,23691.1,10200],["2022-06-20",23691.1,23691.1,23691.1,23691.1,0],["2022-06-21",23691.1,23691.1,23691.1,23691.1,0],["2022-06-22",23691.1,23691.1,23691.1,23691.1,0],["2022-06-23",23691.1,23691.1,23691.1,23691.1,0],["2022-06-24",23691.1,23691.1,23691.1,23691.1,0],["2022-06-27",23691.1,23691.1,23691.1,23691.1,0],["2022-06-28",23691.1,23691.1,23691.1,23691.1,0],["2022-06-29",23691.1,23691.1,23691.1,23691.1,0],["2022-06-30",23691.1,23691.1,23691.1,23691.1,5000],["2022-07-01",23691.1,23691.1,23691.1,23691.1,3000],["2022-07-04",23691.1,23691.1,23691.1,23691.1,0],["2022-07-05",23691.1,23691.1,23691.1,23691.1,0],["2022-07-06",20306.66,20306.66,20306.66,20306.66,500],["2022-07-07",23315.05,23315.05,23315.05,23315.05,100],["2022-07-08",23315.05,23315.05,23315.05,23315.05,0],["2022-07-11",24067.15,24067.15,24067.15,24067.15,200],["2022-07-12",24067.15,24067.15,24067.15,24067.15,0],["2022-07-13",24067.15,24067.15,24067.15,24067.15,0],["2022-07-14",24067.15,24067.15,24067.15,24067.15,0],["2022-07-15",24067.15,24067.15,24067.15,24067.15,0],["2022-07-18",24067.15,24067.15,24067.15,24067.15,0],["2022-07-19",24067.15,24067.15,24067.15,24067.15,0],["2022-07-20",24067.15,24067.15,24067.15,24067.15,1600],["2022-07-21",24067.15,24067.15,24067.15,24067.15,2900],["2022-07-22",24067.15,24067.15,24067.15,24067.15,0],["2022-07-25",24067.15,24067.15,24067.15,24067.15,0],["2022-07-26",24067.15,24067.15,24067.15,24067.15,1800],["2022-07-27",24067.15,24067.15,24067.15,24067.15,0],["2022-07-28",24067.15,24067.15,24067.15,24067.15,0],["2022-07-29",24067.15,24067.15,24067.15,24067.15,0],["2022-08-01",24067.15,24067.15,24067.15,24067.15,1700],["2022-08-02",24067.15,24067.15,24067.15,24067.15,400],["2022-08-03",24067.15,24067.15,24067.15,24067.15,0],["2022-08-04",24067.15,24067.15,24067.15,24067.15,0],["2022-08-05",24067.15,24067.15,24067.15,24067.15,200],["2022-08-08",24067.15,24067.15,24067.15,24067.15,0],["2022-08-09",24067.15,24067.15,24067.15,24067.15,0],["2022-08-10",24067.15,24067.15,24067.15,24067.15,300],["2022-08-11",27301.18,27301.18,27301.18,27301.18,100],["2022-08-12",27301.18,27301.18,27301.18,27301.18,0],["2022-08-15",27301.18,27301.18,27301.18,27301.18,0],["2022-08-16",27301.18,27301.18,27301.18,27301.18,0],["2022-08-17",27301.18,27301.18,27301.18,27301.18,0],["2022-08-18",27301.18,27301.18,27301.18,27301.18,0],["2022-08-19",27301.18,27301.18,27301.18,27301.18,0],["2022-08-22",27301.18,27301.18,27301.18,27301.18,0],["2022-08-23",27301.18,27301.18,27301.18,27301.18,0],["2022-08-24",27301.18,27301.18,27301.18,27301.18,0],["2022-08-25",24819.25,24819.25,24819.25,24819.25,300],["2022-08-26",24819.25,24819.25,24819.25,24819.25,0],["2022-08-29",24819.25,24819.25,24819.25,24819.25,0],["2022-08-30",24819.25,24819.25,24819.25,24819.25,0],["2022-08-31",24819.25,24819.25,24819.25,24819.25,0],["2022-09-05",24819.25,24819.25,24819.25,24819.25,0],["2022-09-06",24819.25,24819.25,24819.25,24819.25,0],["2022-09-07",24819.25,24819.25,24819.25,24819.25,0],["2022-09-08",24819.25,24819.25,24819.25,24819.25,0],["2022-09-09",24819.25,24819.25,24067.15,24819.25,1200],["2022-09-12",24593.62,24593.62,24067.15,24443.2,2000],["2022-09-13",24443.2,26699.5,24443.2,26699.5,1700],["2022-09-14",26699.5,26699.5,26699.5,26699.5,2000],["2022-09-15",27075.55,27075.55,27075.55,27075.55,3942282],["2022-09-16",27075.55,27075.55,27075.55,27075.55,1359355],["2022-09-19",27075.55,27075.55,27075.55,27075.55,148000],["2022-09-20",27075.55,27075.55,27075.55,27075.55,0],["2022-09-21",27075.55,27075.55,27075.55,27075.55,0],["2022-09-22",27075.55,27075.55,27075.55,27075.55,2294323],["2022-09-23",27075.55,27075.55,27075.55,27075.55,0],["2022-09-26",27075.55,27075.55,27075.55,27075.55,0],["2022-09-27",27075.55,27075.55,27075.55,27075.55,0],["2022-09-28",27075.55,27075.55,27075.55,27075.55,0],["2022-09-29",27075.55,27075.55,27075.55,27075.55,0],["2022-09-30",27075.55,27075.55,27075.55,27075.55,150000],["2022-10-03",27075.55,27075.55,27075.55,27075.55,0],["2022-10-04",27075.55,27075.55,27075.55,27075.55,0],["2022-10-05",27075.55,27075.55,27075.55,27075.55,257700],["2022-10-06",26323.45,26323.45,26323.45,26323.45,98100],["2022-10-07",27451.6,27451.6,24819.25,24819.25,118500],["2022-10-10",27150.76,27150.76,27150.76,27150.76,0],["2022-10-11",27150.76,27150.76,27150.76,27150.76,0],["2022-10-12",27150.76,27150.76,27150.76,27150.76,0],["2022-10-13",27150.76,27150.76,27150.76,27150.76,0],["2022-10-14",27451.6,27451.6,27451.6,27451.6,246100],["2022-10-17",27451.6,27451.6,27451.6,27451.6,0],["2022-10-18",27451.6,27451.6,27451.6,27451.6,0],["2022-10-19",27451.6,27451.6,27451.6,27451.6,0],["2022-10-20",27451.6,27451.6,27451.6,27451.6,0],["2022-10-21",27451.6,27451.6,27451.6,27451.6,0],["2022-10-24",27451.6,27451.6,27451.6,27451.6,0],["2022-10-25",27451.6,27451.6,27451.6,27451.6,0],["2022-10-26",27451.6,27451.6,27451.6,27451.6,0],["2022-10-27",27451.6,27451.6,27451.6,27451.6,0],["2022-10-28",27451.6,27451.6,27451.6,27451.6,0],["2022-10-31",27451.6,27451.6,27451.6,27451.6,0],["2022-11-01",27451.6,27451.6,27451.6,27451.6,0],["2022-11-02",27451.6,27451.6,27451.6,27451.6,0],["2022-11-03",27451.6,27451.6,27451.6,27451.6,0],["2022-11-04",27451.6,27451.6,27451.6,27451.6,0],["2022-11-07",27451.6,27451.6,27451.6,27451.6,0],["2022-11-08",27451.6,27451.6,27451.6,27451.6,0],["2022-11-09",27451.6,27451.6,27451.6,27451.6,0],["2022-11-10",27451.6,27451.6,27451.6,27451.6,0],["2022-11-11",27451.6,27451.6,27451.6,27451.6,0],["2022-11-14",27451.6,27451.6,27451.6,27451.6,0],["2022-11-15",27451.6,27451.6,27451.6,27451.6,0],["2022-11-16",27451.6,27451.6,27451.6,27451.6,0],["2022-11-17",23390.26,23390.26,23390.26,23390.26,300],["2022-11-18",23390.26,23390.26,23390.26,23390.26,0],["2022-11-21",23390.26,23390.26,23390.26,23390.26,0],["2022-11-22",23390.26,23390.26,23390.26,23390.26,0],["2022-11-23",23390.26,23390.26,23390.26,23390.26,0],["2022-11-24",23390.26,23390.26,23390.26,23390.26,0],["2022-11-25",23390.26,23390.26,23390.26,23390.26,0],["2022-11-28",23390.26,23390.26,23390.26,23390.26,0],["2022-11-29",23390.26,23390.26,23390.26,23390.26,0],["2022-11-30",23390.26,23390.26,23390.26,23390.26,0],["2022-12-01",26323.45,26849.92,20306.66,26323.45,400],["2022-12-02",24969.67,24969.67,24969.67,24969.67,0],["2022-12-05",24969.67,24969.67,24969.67,24969.67,0],["2022-12-06",25044.88,25044.88,25044.88,25044.88,100],["2022-12-07",25044.88,25044.88,25044.88,25044.88,0],["2022-12-08",25044.88,25044.88,25044.88,25044.88,0],["2022-12-09",25044.88,25044.88,25044.88,25044.88,0],["2022-12-12",25044.88,25044.88,25044.88,25044.88,0],["2022-12-13",25044.88,25044.88,25044.88,25044.88,0],["2022-12-14",25044.88,25044.88,25044.88,25044.88,500000],["2022-12-15",25044.88,25044.88,25044.88,25044.88,625000],["2022-12-16",25044.88,25044.88,25044.88,25044.88,1425000],["2022-12-19",25044.88,25044.88,25044.88,25044.88,0],["2022-12-20",25044.88,25044.88,25044.88,25044.88,0],["2022-12-21",25044.88,25044.88,25044.88,25044.88,0],["2022-12-22",24819.25,24819.25,24819.25,24819.25,1200],["2022-12-23",24819.25,24819.25,24819.25,24819.25,0],["2022-12-26",25195.3,25571.35,25195.3,25571.35,1000],["2022-12-27",25270.51,25270.51,25270.51,25270.51,0],["2022-12-28",25270.51,25270.51,25270.51,25270.51,0],["2022-12-29",25571.35,25571.35,25571.35,25571.35,1000],["2022-12-30",25571.35,25571.35,25571.35,25571.35,1000],["2023-01-03",25571.35,25571.35,25571.35,25571.35,0],["2023-01-04",25571.35,25571.35,25571.35,25571.35,0],["2023-01-05",25571.35,25571.35,25571.35,25571.35,0],["2023-01-06",25571.35,25571.35,25571.35,25571.35,0],["2023-01-09",23315.05,23315.05,23315.05,23315.05,300],["2023-01-10",23315.05,23315.05,23315.05,23315.05,0],["2023-01-11",23315.05,23315.05,23315.05,23315.05,0],["2023-01-12",23315.05,23315.05,23315.05,23315.05,0],["2023-01-13",23315.05,23315.05,23315.05,23315.05,0],["2023-01-16",23315.05,23315.05,23315.05,23315.05,0],["2023-01-17",23315.05,23315.05,23315.05,23315.05,0],["2023-01-18",23315.05,23315.05,23315.05,23315.05,0],["2023-01-19",23315.05,23315.05,23315.05,23315.05,0],["2023-01-27",23315.05,23315.05,23315.05,23315.05,0],["2023-01-30",23315.05,23315.05,23315.05,23315.05,0],["2023-01-31",23315.05,23315.05,23315.05,23315.05,0],["2023-02-01",24819.25,24819.25,24819.25,24819.25,1500],["2023-02-02",24819.25,24819.25,24819.25,24819.25,0],["2023-02-03",24819.25,24819.25,24819.25,24819.25,600],["2023-02-06",24819.25,24819.25,24819.25,24819.25,0],["2023-02-07",24819.25,24819.25,24819.25,24819.25,0],["2023-02-08",24819.25,24819.25,24819.25,24819.25,0],["2023-02-09",24819.25,24819.25,24819.25,24819.25,0],["2023-02-10",24819.25,24819.25,24819.25,24819.25,0],["2023-02-13",24819.25,24819.25,24819.25,24819.25,0],["2023-02-14",24819.25,24819.25,24819.25,24819.25,0],["2023-02-15",24819.25,24819.25,24819.25,24819.25,0],["2023-02-16",24819.25,24819.25,24819.25,24819.25,0],["2023-02-17",24819.25,24819.25,24819.25,24819.25,0],["2023-02-20",24819.25,24819.25,24819.25,24819.25,0],["2023-02-21",24819.25,24819.25,24819.25,24819.25,0],["2023-02-22",24819.25,24819.25,24819.25,24819.25,0],["2023-02-23",24819.25,24819.25,24819.25,24819.25,1600],["2023-02-24",24819.25,24819.25,24819.25,24819.25,0],["2023-02-27",24819.25,24819.25,24819.25,24819.25,0],["2023-02-28",24819.25,24819.25,24819.25,24819.25,0],["2023-03-01",24819.25,24819.25,24819.25,24819.25,0],["2023-03-02",24819.25,24819.25,24819.25,24819.25,0],["2023-03-03",24819.25,24819.25,24819.25,24819.25,0],["2023-03-06",24819.25,24819.25,24819.25,24819.25,0],["2023-03-07",24819.25,24819.25,24819.25,24819.25,0],["2023-03-08",24819.25,24819.25,24819.25,24819.25,0],["2023-03-09",24819.25,24819.25,24819.25,24819.25,0],["2023-03-10",24819.25,24819.25,24819.25,24819.25,0],["2023-03-13",24819.25,24819.25,24819.25,24819.25,0],["2023-03-14",24819.25,24819.25,24819.25,24819.25,0],["2023-03-15",24819.25,24819.25,24819.25,24819.25,0],["2023-03-16",24819.25,24819.25,24819.25,24819.25,0],["2023-03-17",24819.25,24819.25,24819.25,24819.25,0],["2023-03-20",24819.25,24819.25,24819.25,24819.25,0],["2023-03-21",24819.25,24819.25,24819.25,24819.25,0],["2023-03-22",24819.25,24819.25,24819.25,24819.25,0],["2023-03-23",24819.25,24819.25,24819.25,24819.25,0],["2023-03-24",24819.25,24819.25,24819.25,24819.25,0],["2023-03-27",24819.25,24819.25,24819.25,24819.25,0],["2023-03-28",24819.25,24819.25,24819.25,24819.25,0],["2023-03-29",24819.25,24819.25,24819.25,24819.25,0],["2023-03-30",24819.25,24819.25,24819.25,24819.25,590000],["2023-03-31",24819.25,24819.25,24819.25,24819.25,200000],["2023-04-03",24819.25,24819.25,24819.25,24819.25,0],["2023-04-04",24819.25,24819.25,24819.25,24819.25,0],["2023-04-05",24819.25,24819.25,24819.25,24819.25,0],["2023-04-06",24819.25,24819.25,24819.25,24819.25,0],["2023-04-07",24819.25,24819.25,24819.25,24819.25,705000],["2023-04-10",24819.25,24819.25,24819.25,24819.25,45282],["2023-04-11",24819.25,24819.25,24819.25,24819.25,0],["2023-04-12",24819.25,24819.25,24819.25,24819.25,0],["2023-04-13",24819.25,24819.25,24819.25,24819.25,0],["2023-04-14",24819.25,24819.25,24819.25,24819.25,0],["2023-04-17",24819.25,24819.25,24819.25,24819.25,0],["2023-04-18",24819.25,24819.25,24819.25,24819.25,0],["2023-04-19",24819.25,24819.25,24819.25,24819.25,0],["2023-04-20",24819.25,24819.25,24819.25,24819.25,0],["2023-04-21",24819.25,24819.25,24819.25,24819.25,0],["2023-04-24",24819.25,24819.25,24819.25,24819.25,0],["2023-04-25",24819.25,24819.25,24819.25,24819.25,0],["2023-04-26",24819.25,24819.25,24819.25,24819.25,0],["2023-04-27",24819.25,24819.25,24819.25,24819.25,0],["2023-04-28",22337.33,23089.43,22337.33,23089.43,500],["2023-05-04",22487.75,22487.75,22487.75,22487.75,0],["2023-05-05",22487.75,22487.75,22487.75,22487.75,0],["2023-05-08",22487.75,22487.75,22487.75,22487.75,0],["2023-05-09",22487.75,22487.75,22487.75,22487.75,0],["2023-05-10",22487.75,22487.75,22487.75,22487.75,0],["2023-05-11",22487.75,22487.75,22487.75,22487.75,0],["2023-05-12",22487.75,22487.75,22487.75,22487.75,0],["2023-05-15",22487.75,22487.75,22487.75,22487.75,0],["2023-05-16",22487.75,22487.75,22487.75,22487.75,0],["2023-05-17",22487.75,22487.75,22487.75,22487.75,0],["2023-05-18",22487.75,22487.75,22487.75,22487.75,0],["2023-05-19",22487.75,22487.75,22487.75,22487.75,0],["2023-05-22",22487.75,22487.75,22487.75,22487.75,0],["2023-05-23",22487.75,22487.75,22487.75,22487.75,0],["2023-05-24",22487.75,22487.75,22487.75,22487.75,0],["2023-05-25",22487.75,22487.75,22487.75,22487.75,0],["2023-05-26",22487.75,22487.75,22487.75,22487.75,0],["2023-05-29",22487.75,22487.75,22487.75,22487.75,0],["2023-05-30",22487.75,22487.75,22487.75,22487.75,0],["2023-05-31",22487.75,22487.75,22487.75,22487.75,0],["2023-06-01",22487.75,22487.75,22487.75,22487.75,0],["2023-06-02",22487.75,22487.75,22487.75,22487.75,0],["2023-06-05",22487.75,22487.75,22487.75,22487.75,0],["2023-06-06",21058.76,21058.76,21058.76,21058.76,2100],["2023-06-07",21058.76,21058.76,21058.76,21058.76,0],["2023-06-08",21058.76,21058.76,21058.76,21058.76,0],["2023-06-09",21058.76,21058.76,21058.76,21058.76,0],["2023-06-12",21058.76,21058.76,21058.76,21058.76,0],["2023-06-13",21058.76,21058.76,21058.76,21058.76,0],["2023-06-14",19704.98,19704.98,19704.98,19704.98,500],["2023-06-15",19704.98,19704.98,19704.98,19704.98,0],["2023-06-16",19704.98,19704.98,19704.98,19704.98,0],["2023-06-19",19704.98,19704.98,19704.98,19704.98,0],["2023-06-20",19704.98,19704.98,19704.98,19704.98,0],["2023-06-21",19704.98,19704.98,19704.98,19704.98,0],["2023-06-22",19704.98,19704.98,19704.98,19704.98,0],["2023-06-23",19704.98,19704.98,19704.98,19704.98,0],["2023-06-26",19704.98,19704.98,19704.98,19704.98,0],["2023-06-27",19704.98,19704.98,19704.98,19704.98,0],["2023-06-28",19704.98,19704.98,19704.98,19704.98,0],["2023-06-29",19704.98,19704.98,19704.98,19704.98,0],["2023-06-30",19704.98,19704.98,19704.98,19704.98,0],["2023-07-03",19704.98,19704.98,19704.98,19704.98,0],["2023-07-04",19704.98,19704.98,19704.98,19704.98,0],["2023-07-05",18802.46,18802.46,18652.04,18652.04,1000],["2023-07-06",18802.46,18802.46,18802.46,18802.46,0],["2023-07-07",18802.46,18802.46,18802.46,18802.46,0],["2023-07-10",18802.46,18802.46,18802.46,18802.46,0],["2023-07-11",18802.46,18802.46,18802.46,18802.46,0],["2023-07-12",18802.46,18802.46,18802.46,18802.46,0],["2023-07-13",18802.46,18802.46,18802.46,18802.46,730000],["2023-07-14",18802.46,18802.46,18802.46,18802.46,0],["2023-07-17",18802.46,18802.46,18802.46,18802.46,0],["2023-07-18",18802.46,18802.46,18802.46,18802.46,0],["2023-07-19",18802.46,18802.46,18802.46,18802.46,0],["2023-07-20",18802.46,18802.46,18802.46,18802.46,0],["2023-07-21",18802.46,18802.46,18802.46,18802.46,0],["2023-07-24",18802.46,18802.46,18802.46,18802.46,0],["2023-07-25",18802.46,18802.46,18802.46,18802.46,0],["2023-07-26",18802.46,18802.46,18802.46,18802.46,0],["2023-07-27",18802.46,18802.46,18802.46,18802.46,0],["2023-07-28",18802.46,18802.46,18802.46,18802.46,1818000],["2023-07-31",18802.46,18802.46,18802.46,18802.46,2000],["2023-08-01",18802.46,18802.46,18802.46,18802.46,0],["2023-08-02",18802.46,18802.46,18802.46,18802.46,0],["2023-08-03",18802.46,18802.46,18802.46,18802.46,0],["2023-08-04",18802.46,18802.46,18802.46,18802.46,0],["2023-08-07",18802.46,18802.46,18802.46,18802.46,1600],["2023-08-08",18802.46,18802.46,18802.46,18802.46,0],["2023-08-09",17373.48,17373.48,17373.48,17373.48,100],["2023-08-10",17373.48,17373.48,17373.48,17373.48,0],["2023-08-11",17373.48,17373.48,17373.48,17373.48,0],["2023-08-14",17373.48,17373.48,17373.48,17373.48,0],["2023-08-15",17373.48,17373.48,17373.48,17373.48,0],["2023-08-16",15117.18,15117.18,15117.18,15117.18,100],["2023-08-17",15117.18,15117.18,15117.18,15117.18,0],["2023-08-18",12936.09,12936.09,12936.09,12936.09,100],["2023-08-21",12936.09,12936.09,12936.09,12936.09,0],["2023-08-22",12936.09,12936.09,12936.09,12936.09,0],["2023-08-23",12936.09,12936.09,12936.09,12936.09,0],["2023-08-24",12936.09,12936.09,12936.09,12936.09,0],["2023-08-25",12936.09,12936.09,12936.09,12936.09,0],["2023-08-28",14816.34,14816.34,14816.34,14816.34,100],["2023-08-29",14816.34,14816.34,14816.34,14816.34,0],["2023-08-30",16997.43,16997.43,16997.43,16997.43,100],["2023-08-31",16997.43,16997.43,16997.43,16997.43,0],["2023-09-05",14515.5,19103.3,14515.5,18652.04,400],["2023-09-06",20306.66,20306.66,20306.66,20306.66,100],["2023-09-07",22939.01,22939.01,22939.01,22939.01,100],["2023-09-08",19554.56,22186.91,19554.56,22186.91,200],["2023-09-11",20908.34,20908.34,20908.34,20908.34,0],["2023-09-12",22562.96,22562.96,22562.96,22562.96,100],["2023-09-13",22562.96,22562.96,22562.96,22562.96,0],["2023-09-14",22562.96,22562.96,22562.96,22562.96,0],["2023-09-15",22562.96,22562.96,22562.96,22562.96,0],["2023-09-18",22562.96,22562.96,22562.96,22562.96,0],["2023-09-19",22562.96,22562.96,22562.96,22562.96,0],["2023-09-20",22562.96,22562.96,22562.96,22562.96,0],["2023-09-21",24819.25,24819.25,24819.25,24819.25,100],["2023-09-22",21133.97,21133.97,21133.97,21133.97,100],["2023-09-25",24292.78,24292.78,24292.78,24292.78,100],["2023-09-26",24292.78,24292.78,24292.78,24292.78,0],["2023-09-27",24292.78,24292.78,24292.78,24292.78,0],["2023-09-28",20682.71,20682.71,20682.71,20682.71,100],["2023-09-29",23766.31,23766.31,23766.31,23766.31,100],["2023-10-02",23766.31,23766.31,23766.31,23766.31,0],["2023-10-03",23766.31,23766.31,23766.31,23766.31,0],["2023-10-04",23766.31,23766.31,23766.31,23766.31,0],["2023-10-05",23766.31,23766.31,23766.31,23766.31,0],["2023-10-06",23766.31,23766.31,23766.31,23766.31,0],["2023-10-09",23766.31,23766.31,23766.31,23766.31,0],["2023-10-10",23766.31,23766.31,23766.31,23766.31,0],["2023-10-11",23766.31,23766.31,23766.31,23766.31,0],["2023-10-12",23766.31,23766.31,23766.31,23766.31,0],["2023-10-13",23766.31,23766.31,23766.31,23766.31,0],["2023-10-16",23766.31,23766.31,23766.31,23766.31,0],["2023-10-17",23766.31,23766.31,23766.31,23766.31,0],["2023-10-18",23766.31,23766.31,23766.31,23766.31,0],["2023-10-19",23766.31,23766.31,23766.31,23766.31,0],["2023-10-20",23766.31,23766.31,23766.31,23766.31,0],["2023-10-23",23766.31,23766.31,23766.31,23766.31,0],["2023-10-24",23766.31,23766.31,23766.31,23766.31,0],["2023-10-25",23766.31,23766.31,23766.31,23766.31,0],["2023-10-26",23766.31,23766.31,23766.31,23766.31,0],["2023-10-27",23766.31,23766.31,23766.31,23766.31,0],["2023-10-30",23766.31,23766.31,23766.31,23766.31,0],["2023-10-31",20231.45,20306.66,20231.45,20306.66,1800],["2023-11-01",23315.05,23315.05,17373.48,17373.48,200],["2023-11-02",20381.87,20381.87,20381.87,20381.87,0],["2023-11-03",20381.87,20381.87,20381.87,20381.87,0],["2023-11-06",17373.48,17373.48,17373.48,17373.48,100],["2023-11-07",17373.48,17373.48,17373.48,17373.48,0],["2023-11-08",17373.48,17373.48,17373.48,17373.48,0],["2023-11-09",17373.48,17373.48,17373.48,17373.48,1600],["2023-11-10",17373.48,17373.48,17373.48,17373.48,0],["2023-11-13",17373.48,17373.48,17373.48,17373.48,0],["2023-11-14",17373.48,17373.48,17373.48,17373.48,0],["2023-11-15",17373.48,17373.48,17373.48,17373.48,0],["2023-11-16",17373.48,17373.48,17373.48,17373.48,0],["2023-11-17",19930.61,19930.61,19930.61,19930.61,100],["2023-11-20",19930.61,19930.61,19930.61,19930.61,0],["2023-11-21",19930.61,19930.61,19930.61,19930.61,0],["2023-11-22",19930.61,19930.61,19930.61,19930.61,0],["2023-11-23",19930.61,19930.61,19930.61,19930.61,0],["2023-11-24",19930.61,19930.61,19930.61,19930.61,0],["2023-11-27",19930.61,19930.61,19930.61,19930.61,0],["2023-11-28",18802.46,18802.46,18802.46,18802.46,600],["2023-11-29",20231.45,20231.45,20231.45,20231.45,100],["2023-11-30",20231.45,20231.45,20231.45,20231.45,0],["2023-12-01",22487.75,22487.75,22487.75,22487.75,100],["2023-12-04",22487.75,22487.75,22487.75,22487.75,0],["2023-12-05",22487.75,22487.75,22487.75,22487.75,0],["2023-12-06",19178.51,19178.51,19178.51,19178.51,100],["2023-12-07",19178.51,19178.51,19178.51,19178.51,0],["2023-12-08",16395.75,16395.75,16395.75,16395.75,100],["2023-12-11",14139.45,14139.45,14139.45,14139.45,100],["2023-12-12",12259.21,16245.33,12259.21,16245.33,700],["2023-12-13",14590.71,14590.71,14590.71,14590.71,0],["2023-12-14",14590.71,14590.71,14590.71,14590.71,0],["2023-12-15",14590.71,14590.71,14590.71,14590.71,0],["2023-12-18",14590.71,14590.71,14590.71,14590.71,0],["2023-12-19",14590.71,14590.71,14590.71,14590.71,0],["2023-12-20",16771.8,16771.8,16771.8,16771.8,200],["2023-12-21",19178.51,19178.51,19178.51,19178.51,100],["2023-12-22",20983.55,20983.55,20983.55,20983.55,100],["2023-12-25",20983.55,20983.55,20983.55,20983.55,0],["2023-12-26",20983.55,20983.55,20983.55,20983.55,0],["2023-12-27",20983.55,20983.55,20983.55,20983.55,0],["2023-12-28",20983.55,20983.55,20983.55,20983.55,0],["2023-12-29",21735.65,24067.15,18802.46,23164.64,8700],["2024-01-02",18877.67,18877.67,18877.67,18877.67,800],["2024-01-03",16245.33,16245.33,16245.33,16245.33,100],["2024-01-04",13989.03,13989.03,13989.03,13989.03,100],["2024-01-05",13989.03,13989.03,13989.03,13989.03,0],["2024-01-08",16019.7,16019.7,16019.7,16019.7,100],["2024-01-09",16019.7,16019.7,16019.7,16019.7,0],["2024-01-10",18351.2,18351.2,18351.2,18351.2,500],["2024-01-11",17072.64,18802.46,16997.43,16997.43,300],["2024-01-12",16546.17,16546.17,16546.17,16546.17,100],["2024-01-15",19028.09,19028.09,19028.09,19028.09,800],["2024-01-16",21735.65,21735.65,21735.65,21735.65,200],["2024-01-17",24744.04,24744.04,18501.62,18501.62,300],["2024-01-18",25120.09,25120.09,25120.09,25120.09,100],["2024-01-19",21359.6,24744.04,21359.6,24744.04,300],["2024-01-22",24593.62,24593.62,24593.62,24593.62,100],["2024-01-23",24593.62,24593.62,24593.62,24593.62,0],["2024-01-24",20908.34,20908.34,20908.34,20908.34,100],["2024-01-25",23841.52,23841.52,23841.52,23841.52,100],["2024-01-26",23841.52,23841.52,23841.52,23841.52,0],["2024-01-29",23841.52,23841.52,23841.52,23841.52,0],["2024-01-30",20306.66,20306.66,20306.66,20306.66,1100],["2024-01-31",23164.64,23164.64,23164.64,23164.64,100],["2024-02-01",19704.98,19704.98,19704.98,19704.98,200],["2024-02-02",19704.98,19704.98,19704.98,19704.98,0],["2024-02-05",16771.8,16771.8,16771.8,16771.8,100],["2024-02-06",14289.87,19253.72,14289.87,19253.72,900],["2024-02-07",18125.57,18125.57,18125.57,18125.57,0],["2024-02-15",15418.02,15418.02,15418.02,15418.02,100],["2024-02-16",13236.93,13236.93,13236.93,13236.93,100],["2024-02-19",15192.39,15192.39,15192.39,15192.39,100],["2024-02-20",17448.69,17448.69,17448.69,17448.69,100],["2024-02-21",17448.69,17448.69,17448.69,17448.69,0],["2024-02-22",15192.39,15192.39,15192.39,15192.39,100],["2024-02-23",17448.69,17448.69,17448.69,17448.69,300],["2024-02-26",17448.69,17448.69,17448.69,17448.69,0],["2024-02-27",19855.4,19855.4,19855.4,19855.4,100],["2024-02-28",19855.4,19855.4,19855.4,19855.4,0],["2024-02-29",22337.33,22337.33,17373.48,17373.48,700],["2024-03-01",20757.92,20757.92,20757.92,20757.92,100],["2024-03-04",20757.92,20757.92,20757.92,20757.92,0],["2024-03-05",17899.95,17899.95,17899.95,17899.95,200],["2024-03-06",20381.87,20381.87,20381.87,20381.87,100],["2024-03-07",22337.33,22337.33,20306.66,20306.66,300],["2024-03-08",20983.55,20983.55,20983.55,20983.55,0],["2024-03-11",20983.55,20983.55,20983.55,20983.55,0],["2024-03-12",20983.55,20983.55,20983.55,20983.55,0],["2024-03-13",22337.33,22337.33,22337.33,22337.33,100],["2024-03-14",22337.33,22337.33,22337.33,22337.33,0],["2024-03-15",22337.33,22337.33,22337.33,22337.33,0],["2024-03-18",22337.33,22337.33,22337.33,22337.33,0],["2024-03-19",22337.33,22337.33,22337.33,22337.33,0],["2024-03-20",22337.33,22337.33,22337.33,22337.33,0],["2024-03-21",22337.33,22337.33,22337.33,22337.33,0],["2024-03-22",22337.33,22337.33,22337.33,22337.33,0],["2024-03-25",22337.33,22337.33,22337.33,22337.33,0],["2024-03-26",22337.33,22337.33,22337.33,22337.33,0],["2024-03-27",22337.33,22337.33,22337.33,22337.33,0],["2024-03-28",19028.09,19028.09,19028.09,19028.09,500],["2024-03-29",19028.09,19028.09,19028.09,19028.09,300],["2024-04-01",19028.09,19028.09,19028.09,19028.09,0],["2024-04-02",19028.09,19028.09,19028.09,19028.09,0],["2024-04-03",19028.09,19028.09,19028.09,19028.09,0],["2024-04-04",19028.09,19028.09,19028.09,19028.09,0],["2024-04-05",19028.09,19028.09,19028.09,19028.09,0],["2024-04-08",19028.09,19028.09,19028.09,19028.09,0],["2024-04-09",19028.09,19028.09,19028.09,19028.09,0],["2024-04-10",19028.09,19028.09,19028.09,19028.09,0],["2024-04-11",19028.09,19028.09,19028.09,19028.09,0],["2024-04-12",19028.09,19028.09,19028.09,19028.09,0],["2024-04-15",19028.09,19028.09,19028.09,19028.09,0],["2024-04-16",19028.09,19028.09,19028.09,19028.09,0],["2024-04-17",19028.09,19028.09,19028.09,19028.09,0],["2024-04-19",19028.09,19028.09,19028.09,19028.09,0],["2024-04-22",16245.33,16245.33,16245.33,16245.33,1000],["2024-04-23",18576.83,18576.83,18576.83,18576.83,100],["2024-04-24",15794.07,15869.28,15794.07,15794.07,1100],["2024-04-25",17975.16,17975.16,17975.16,17975.16,100],["2024-04-26",15418.02,17147.85,15342.81,17147.85,300],["2024-05-02",15944.49,15944.49,15944.49,15944.49,0],["2024-05-03",17674.32,17674.32,17674.32,17674.32,100],["2024-05-06",17674.32,17674.32,17674.32,17674.32,0],["2024-05-07",15117.18,15117.18,15041.97,15041.97,200],["2024-05-08",13537.77,13537.77,13537.77,13537.77,100],["2024-05-09",13612.98,15568.44,13612.98,15568.44,1000],["2024-05-10",17373.48,17373.48,17373.48,17373.48,100],["2024-05-13",17373.48,17373.48,17373.48,17373.48,0],["2024-05-14",17373.48,17373.48,17373.48,17373.48,0],["2024-05-15",17373.48,17373.48,17373.48,17373.48,0],["2024-05-16",16546.17,16546.17,16546.17,16546.17,100],["2024-05-17",16546.17,16546.17,16546.17,16546.17,0],["2024-05-20",16546.17,16546.17,16546.17,16546.17,0],["2024-05-21",16546.17,16546.17,16546.17,16546.17,0],["2024-05-22",15794.07,15794.07,15794.07,15794.07,100],["2024-05-23",15794.07,15794.07,15794.07,15794.07,0],["2024-05-24",13763.4,13913.82,13763.4,13913.82,2000],["2024-05-27",15794.07,15794.07,15794.07,15794.07,100],["2024-05-28",17824.74,17824.74,17824.74,17824.74,100],["2024-05-29",15192.39,15794.07,15192.39,15794.07,1500],["2024-05-30",17223.06,17223.06,17223.06,17223.06,100],["2024-05-31",17223.06,17223.06,17223.06,17223.06,0],["2024-06-03",17223.06,17223.06,17223.06,17223.06,0],["2024-06-04",17223.06,17223.06,17223.06,17223.06,0],["2024-06-05",17223.06,17223.06,17223.06,17223.06,0],["2024-06-06",14665.92,14665.92,14665.92,14665.92,1000],["2024-06-07",16470.96,16470.96,16470.96,16470.96,100],["2024-06-10",16395.75,16395.75,16395.75,16395.75,900],["2024-06-11",16320.54,16320.54,15794.07,15794.07,1800],["2024-06-12",16320.54,16320.54,16320.54,16320.54,0],["2024-06-13",16320.54,16320.54,16320.54,16320.54,0],["2024-06-14",16320.54,16320.54,16320.54,16320.54,0],["2024-06-17",16320.54,16320.54,16320.54,16320.54,100],["2024-06-18",16320.54,16320.54,16320.54,16320.54,0],["2024-06-19",16320.54,16320.54,16320.54,16320.54,0],["2024-06-20",16320.54,16320.54,16320.54,16320.54,0],["2024-06-21",16320.54,16320.54,16320.54,16320.54,0],["2024-06-24",15794.07,15794.07,15794.07,15794.07,500],["2024-06-25",15794.07,15794.07,15794.07,15794.07,0],["2024-06-26",15794.07,15794.07,15794.07,15794.07,0],["2024-06-27",15794.07,15794.07,15794.07,15794.07,0],["2024-06-28",15794.07,15794.07,15794.07,15794.07,0],["2024-07-01",15794.07,15794.07,15794.07,15794.07,0],["2024-07-02",15117.18,15117.18,15117.18,15117.18,100],["2024-07-03",15117.18,15117.18,15117.18,15117.18,0],["2024-07-04",15117.18,15117.18,15117.18,15117.18,0],["2024-07-05",15117.18,15117.18,15117.18,15117.18,0],["2024-07-08",15117.18,15117.18,15117.18,15117.18,2000],["2024-07-09",15117.18,15117.18,15117.18,15117.18,0],["2024-07-10",15117.18,15117.18,15117.18,15117.18,0],["2024-07-11",15117.18,15117.18,15117.18,15117.18,0],["2024-07-12",15117.18,15117.18,15117.18,15117.18,0],["2024-07-15",15117.18,15117.18,15117.18,15117.18,0],["2024-07-16",15117.18,15117.18,15117.18,15117.18,0],["2024-07-17",15117.18,15117.18,15117.18,15117.18,0],["2024-07-18",15117.18,15117.18,15117.18,15117.18,0],["2024-07-19",15117.18,15117.18,15117.18,15117.18,0],["2024-07-22",15117.18,15117.18,15117.18,15117.18,0],["2024-07-23",15117.18,15117.18,15117.18,15117.18,0],["2024-07-24",15117.18,15117.18,15117.18,15117.18,0],["2024-07-25",15117.18,15117.18,15117.18,15117.18,0],["2024-07-26",15117.18,15117.18,15117.18,15117.18,0],["2024-07-29",15117.18,15117.18,15117.18,15117.18,0],["2024-07-30",15117.18,15117.18,15117.18,15117.18,0],["2024-07-31",15117.18,15117.18,15117.18,15117.18,0],["2024-08-01",15117.18,15117.18,15117.18,15117.18,0],["2024-08-02",15117.18,15117.18,15117.18,15117.18,0],["2024-08-05",13161.72,13161.72,12860.89,12860.89,800],["2024-08-06",13011.3,13011.3,13011.3,13011.3,0],["2024-08-07",13011.3,13011.3,13011.3,13011.3,0],["2024-08-08",13011.3,13011.3,13011.3,13011.3,0],["2024-08-09",14816.34,14816.34,14816.34,14816.34,100],["2024-08-12",16922.22,16922.22,16922.22,16922.22,100],["2024-08-13",14440.29,17298.27,14440.29,17298.27,600],["2024-08-14",15418.02,15418.02,15418.02,15418.02,0],["2024-08-15",15418.02,15418.02,15418.02,15418.02,0],["2024-08-16",17373.48,17373.48,17373.48,17373.48,100],["2024-08-19",14816.34,14816.34,14816.34,14816.34,100],["2024-08-20",14816.34,14816.34,14816.34,14816.34,0],["2024-08-21",13236.93,13236.93,13236.93,13236.93,100],["2024-08-22",13312.14,13312.14,13312.14,13312.14,200],["2024-08-23",13387.35,13387.35,13387.35,13387.35,800],["2024-08-26",15267.6,15267.6,15267.6,15267.6,100],["2024-08-27",14289.87,14289.87,14289.87,14289.87,500],["2024-08-28",16320.54,16320.54,16320.54,16320.54,100],["2024-08-29",16320.54,16320.54,16320.54,16320.54,0],["2024-08-30",14665.92,14665.92,14289.87,14289.87,400],["2024-09-04",15041.97,15041.97,15041.97,15041.97,200],["2024-09-05",15041.97,15041.97,15041.97,15041.97,0],["2024-09-06",15041.97,15041.97,15041.97,15041.97,0],["2024-09-09",15041.97,15041.97,15041.97,15041.97,0],["2024-09-10",15041.97,15041.97,15041.97,15041.97,0],["2024-09-11",15041.97,15041.97,15041.97,15041.97,0],["2024-09-12",15041.97,15041.97,15041.97,15041.97,0],["2024-09-13",15041.97,15041.97,15041.97,15041.97,0],["2024-09-16",15041.97,15041.97,15041.97,15041.97,1000],["2024-09-17",15041.97,15041.97,15041.97,15041.97,0],["2024-09-18",15041.97,15041.97,15041.97,15041.97,0],["2024-09-19",15041.97,15041.97,15041.97,15041.97,0],["2024-09-20",15041.97,15041.97,15041.97,15041.97,0],["2024-09-23",15041.97,15041.97,15041.97,15041.97,0],["2024-09-24",15041.97,15041.97,15041.97,15041.97,0],["2024-09-25",15041.97,15041.97,15041.97,15041.97,0],["2024-09-26",15041.97,15041.97,15041.97,15041.97,0],["2024-09-27",15041.97,15041.97,15041.97,15041.97,0],["2024-09-30",15041.97,15041.97,15041.97,15041.97,0],["2024-10-01",15041.97,15041.97,15041.97,15041.97,0],["2024-10-02",15041.97,15041.97,15041.97,15041.97,0],["2024-10-03",15041.97,15041.97,15041.97,15041.97,0],["2024-10-04",15041.97,15041.97,15041.97,15041.97,2000],["2024-10-07",15041.97,15041.97,15041.97,15041.97,0],["2024-10-08",15041.97,15041.97,15041.97,15041.97,0],["2024-10-09",15041.97,15041.97,15041.97,15041.97,0],["2024-10-10",15041.97,15041.97,15041.97,15041.97,0],["2024-10-11",15041.97,15041.97,15041.97,15041.97,0],["2024-10-14",15041.97,15041.97,15041.97,15041.97,0],["2024-10-15",15041.97,15041.97,15041.97,15041.97,0],["2024-10-16",15041.97,15041.97,15041.97,15041.97,0],["2024-10-17",15041.97,15041.97,15041.97,15041.97,0],["2024-10-18",15041.97,15041.97,15041.97,15041.97,0],["2024-10-21",15041.97,15041.97,15041.97,15041.97,0],["2024-10-22",15041.97,15041.97,15041.97,15041.97,0],["2024-10-23",15041.97,15041.97,15041.97,15041.97,0],["2024-10-24",15041.97,15041.97,15041.97,15041.97,0],["2024-10-25",15041.97,15041.97,15041.97,15041.97,0],["2024-10-28",15041.97,15041.97,15041.97,15041.97,0],["2024-10-29",15041.97,15041.97,15041.97,15041.97,0],["2024-10-30",15041.97,15041.97,15041.97,15041.97,0],["2024-10-31",15041.97,15041.97,15041.97,15041.97,0],["2024-11-01",15041.97,15041.97,15041.97,15041.97,0],["2024-11-04",13161.72,13161.72,13161.72,13161.72,500],["2024-11-05",13161.72,13161.72,13161.72,13161.72,0],["2024-11-06",13161.72,13161.72,13161.72,13161.72,0],["2024-11-07",13161.72,13161.72,13161.72,13161.72,0],["2024-11-08",13161.72,13161.72,13161.72,13161.72,0],["2024-11-11",13161.72,13161.72,13161.72,13161.72,0],["2024-11-12",15117.18,15117.18,15117.18,15117.18,100],["2024-11-13",15117.18,16546.17,15117.18,16546.17,300],["2024-11-14",16245.33,16245.33,16245.33,16245.33,100],["2024-11-15",13913.82,13913.82,13913.82,13913.82,200],["2024-11-18",15718.86,15718.86,15718.86,15718.86,200],["2024-11-19",16546.17,17975.16,16546.17,17975.16,200],["2024-11-20",17674.32,17674.32,17674.32,17674.32,100],["2024-11-21",17674.32,17674.32,17674.32,17674.32,0],["2024-11-22",18727.25,18727.25,18727.25,18727.25,100],["2024-11-25",18727.25,18727.25,18727.25,18727.25,0],["2024-11-26",18727.25,18727.25,18727.25,18727.25,0],["2024-11-27",19404.14,19404.14,19404.14,19404.14,100],["2024-11-28",19404.14,19404.14,19404.14,19404.14,0],["2024-11-29",19404.14,19404.14,19404.14,19404.14,0],["2024-12-02",16546.17,16546.17,16546.17,16546.17,100],["2024-12-03",16546.17,16546.17,16546.17,16546.17,0],["2024-12-04",14289.87,14289.87,14289.87,14289.87,200],["2024-12-05",16395.75,16395.75,16395.75,16395.75,100],["2024-12-06",16395.75,16395.75,16395.75,16395.75,0],["2024-12-09",16395.75,16395.75,16395.75,16395.75,0],["2024-12-10",16395.75,16395.75,16395.75,16395.75,0],["2024-12-11",17298.27,18727.25,15643.65,15643.65,300],["2024-12-12",17223.06,17223.06,17223.06,17223.06,0],["2024-12-13",19780.19,19780.19,14966.76,14966.76,300],["2024-12-16",18200.78,18200.78,18200.78,18200.78,0],["2024-12-17",20908.34,20908.34,15493.23,15493.23,900],["2024-12-18",15342.81,15342.81,15342.81,15342.81,200],["2024-12-19",15342.81,15342.81,15342.81,15342.81,200],["2024-12-20",15342.81,17599.11,15267.6,15267.6,7100],["2024-12-23",15342.81,19930.61,14966.76,14966.76,4700],["2024-12-24",16170.12,19930.61,16170.12,19930.61,1500],["2024-12-25",16922.22,18952.88,16922.22,18952.88,1600],["2024-12-26",18050.36,19328.93,18050.36,19328.93,2000],["2024-12-27",19028.09,19028.09,19028.09,19028.09,0],["2024-12-30",19028.09,19930.61,19028.09,19930.61,500],["2024-12-31",19554.56,19930.61,19554.56,19930.61,1000],["2025-01-02",19780.19,19780.19,19780.19,19780.19,0],["2025-01-03",19780.19,19780.19,19780.19,19780.19,0],["2025-01-06",19780.19,19780.19,19780.19,19780.19,0],["2025-01-07",19780.19,19780.19,19780.19,19780.19,0],["2025-01-08",19780.19,19780.19,19780.19,19780.19,0],["2025-01-09",16847.01,16847.01,16847.01,16847.01,700],["2025-01-10",16847.01,16847.01,16847.01,16847.01,0],["2025-01-13",16847.01,16847.01,16847.01,16847.01,0],["2025-01-14",16847.01,16847.01,16847.01,16847.01,0],["2025-01-15",19328.93,19328.93,19328.93,19328.93,100],["2025-01-16",16470.96,16470.96,16470.96,16470.96,100],["2025-01-17",16470.96,16470.96,16470.96,16470.96,0],["2025-01-20",16470.96,16470.96,16470.96,16470.96,0],["2025-01-21",16470.96,16470.96,16470.96,16470.96,0],["2025-01-22",15041.97,15041.97,15041.97,15041.97,100],["2025-01-23",15041.97,15041.97,15041.97,15041.97,0],["2025-01-24",15041.97,15041.97,15041.97,15041.97,0],["2025-02-03",15041.97,15041.97,15041.97,15041.97,0],["2025-02-04",15041.97,15041.97,15041.97,15041.97,0],["2025-02-05",15041.97,15041.97,15041.97,15041.97,600],["2025-02-06",15041.97,15041.97,15041.97,15041.97,0],["2025-02-07",15041.97,15041.97,15041.97,15041.97,0],["2025-02-10",17223.06,17298.27,17223.06,17298.27,200],["2025-02-11",19479.35,19479.35,19479.35,19479.35,100],["2025-02-12",16621.38,16621.38,16621.38,16621.38,500],["2025-02-13",16621.38,16621.38,16621.38,16621.38,0],["2025-02-14",16621.38,16621.38,16621.38,16621.38,0],["2025-02-17",16621.38,16621.38,16621.38,16621.38,0],["2025-02-18",14891.55,18050.36,14891.55,18050.36,600],["2025-02-19",17674.32,17674.32,17674.32,17674.32,100],["2025-02-20",17147.85,17147.85,17147.85,17147.85,100],["2025-02-21",17147.85,17147.85,17147.85,17147.85,0],["2025-02-24",17147.85,17147.85,17147.85,17147.85,0],["2025-02-25",17147.85,17147.85,17147.85,17147.85,0],["2025-02-26",17147.85,17147.85,17147.85,17147.85,0],["2025-02-27",17147.85,17147.85,17147.85,17147.85,0],["2025-02-28",16546.17,16546.17,16546.17,16546.17,100],["2025-03-03",14440.29,14440.29,14214.66,14214.66,1100],["2025-03-04",16395.75,16395.75,16395.75,16395.75,100],["2025-03-05",16395.75,16395.75,16395.75,16395.75,0],["2025-03-06",18351.2,18351.2,14289.87,14289.87,1000],["2025-03-07",16922.22,16922.22,15041.97,15041.97,200],["2025-03-10",16019.7,16019.7,16019.7,16019.7,0],["2025-03-11",16546.17,16546.17,16546.17,16546.17,100],["2025-03-12",16546.17,16546.17,16546.17,16546.17,0],["2025-03-13",16546.17,16546.17,16546.17,16546.17,0],["2025-03-14",16546.17,16546.17,16546.17,16546.17,0],["2025-03-17",16546.17,16546.17,16546.17,16546.17,0],["2025-03-18",16546.17,16546.17,16546.17,16546.17,0],["2025-03-19",16546.17,16546.17,16546.17,16546.17,0],["2025-03-20",16546.17,16546.17,16546.17,16546.17,0],["2025-03-21",16546.17,16546.17,16546.17,16546.17,0],["2025-03-24",16546.17,16546.17,16546.17,16546.17,0],["2025-03-25",16546.17,16546.17,16546.17,16546.17,0],["2025-03-26",16546.17,16546.17,16546.17,16546.17,0],["2025-03-27",16546.17,16546.17,16546.17,16546.17,0],["2025-03-28",16546.17,16546.17,16546.17,16546.17,0],["2025-03-31",16546.17,16546.17,16546.17,16546.17,0],["2025-04-01",16546.17,16546.17,16546.17,16546.17,0],["2025-04-02",14139.45,14139.45,14139.45,14139.45,100],["2025-04-03",14139.45,14139.45,14139.45,14139.45,0],["2025-04-04",14139.45,14139.45,14139.45,14139.45,0],["2025-04-08",14139.45,14139.45,14139.45,14139.45,0],["2025-04-09",14139.45,14139.45,14139.45,14139.45,0],["2025-04-10",14139.45,14139.45,14139.45,14139.45,0],["2025-04-11",14139.45,14139.45,14139.45,14139.45,0],["2025-04-14",14139.45,14139.45,14139.45,14139.45,0],["2025-04-15",14139.45,14139.45,14139.45,14139.45,0],["2025-04-16",14139.45,14139.45,14139.45,14139.45,0],["2025-04-17",14139.45,14139.45,14139.45,14139.45,0],["2025-04-18",14139.45,14139.45,14139.45,14139.45,0],["2025-04-21",13989.03,13989.03,13989.03,13989.03,400],["2025-04-22",13989.03,13989.03,13989.03,13989.03,0],["2025-04-23",13989.03,13989.03,13989.03,13989.03,0],["2025-04-24",13913.82,13913.82,13913.82,13913.82,800],["2025-04-25",13913.82,13913.82,13913.82,13913.82,0],["2025-04-28",13913.82,13913.82,13913.82,13913.82,0],["2025-04-29",13913.82,13913.82,13913.82,13913.82,0],["2025-05-05",13913.82,13913.82,13913.82,13913.82,1200],["2025-05-06",15718.86,15718.86,15718.86,15718.86,100],["2025-05-07",16922.22,16922.22,16922.22,16922.22,100],["2025-05-08",14515.5,14515.5,14440.29,14440.29,1000],["2025-05-09",14365.08,14365.08,14365.08,14365.08,100],["2025-05-12",14365.08,14365.08,14365.08,14365.08,0],["2025-05-13",14365.08,14365.08,14365.08,14365.08,0],["2025-05-14",14365.08,14365.08,14365.08,14365.08,0],["2025-05-15",14365.08,14365.08,14365.08,14365.08,0],["2025-05-16",14365.08,14365.08,14365.08,14365.08,0],["2025-05-19",14365.08,14365.08,14365.08,14365.08,0],["2025-05-20",14365.08,14365.08,14365.08,14365.08,0],["2025-05-21",14365.08,14365.08,14365.08,14365.08,0],["2025-05-22",14365.08,14365.08,14365.08,14365.08,0],["2025-05-23",14365.08,14365.08,14365.08,14365.08,0],["2025-05-26",14365.08,14365.08,14365.08,14365.08,0],["2025-05-27",14365.08,14365.08,14365.08,14365.08,0],["2025-05-28",14365.08,14365.08,14365.08,14365.08,0],["2025-05-29",14365.08,14365.08,14365.08,14365.08,0],["2025-05-30",14365.08,14365.08,14365.08,14365.08,0],["2025-06-02",14365.08,14365.08,14365.08,14365.08,0],["2025-06-03",14515.5,14515.5,14515.5,14515.5,200],["2025-06-04",14515.5,14515.5,14515.5,14515.5,0],["2025-06-05",14515.5,14515.5,14515.5,14515.5,0],["2025-06-06",14515.5,14515.5,14515.5,14515.5,0],["2025-06-09",14289.87,14289.87,14289.87,14289.87,100],["2025-06-10",14289.87,14289.87,14289.87,14289.87,0],["2025-06-11",14289.87,14289.87,14289.87,14289.87,0],["2025-06-12",14289.87,14289.87,14289.87,14289.87,200],["2025-06-13",14289.87,14289.87,14289.87,14289.87,0],["2025-06-16",14289.87,14289.87,14289.87,14289.87,0],["2025-06-17",14289.87,14289.87,14289.87,14289.87,0],["2025-06-18",14289.87,14289.87,14289.87,14289.87,0],["2025-06-19",14289.87,14289.87,14289.87,14289.87,0],["2025-06-20",14289.87,14289.87,14289.87,14289.87,0],["2025-06-23",14289.87,14289.87,14289.87,14289.87,0],["2025-06-24",14289.87,14289.87,14289.87,14289.87,0],["2025-06-25",14289.87,14289.87,14289.87,14289.87,0],["2025-06-26",14289.87,14289.87,12409.63,12409.63,200],["2025-06-27",12259.21,12259.21,12259.21,12259.21,100],["2025-06-30",12259.21,12259.21,12259.21,12259.21,0],["2025-07-01",12259.21,12259.21,12259.21,12259.21,0],["2025-07-02",14064.24,14064.24,14064.24,14064.24,100],["2025-07-03",14064.24,14064.24,14064.24,14064.24,0],["2025-07-04",12710.47,12710.47,12710.47,12710.47,100],["2025-07-07",12710.47,12710.47,12710.47,12710.47,0],["2025-07-08",12710.47,12710.47,12710.47,12710.47,0],["2025-07-09",14289.87,14289.87,14289.87,14289.87,200],["2025-07-10",14289.87,14289.87,14289.87,14289.87,0],["2025-07-11",14289.87,14289.87,14289.87,14289.87,100],["2025-07-14",14289.87,14289.87,14289.87,14289.87,0],["2025-07-15",14289.87,14289.87,14289.87,14289.87,0],["2025-07-16",15083.75,15083.75,15083.75,15083.75,100],["2025-07-17",15083.75,15083.75,15083.75,15083.75,200],["2025-07-18",15083.75,15083.75,15083.75,15083.75,0],["2025-07-21",15083.75,15083.75,15083.75,15083.75,200],["2025-07-22",15083.75,15083.75,15083.75,15083.75,0],["2025-07-23",15083.75,15083.75,15083.75,15083.75,0],["2025-07-24",15083.75,15083.75,15083.75,15083.75,0],["2025-07-25",15083.75,15083.75,15083.75,15083.75,0],["2025-07-28",15083.75,15083.75,15083.75,15083.75,0],["2025-07-29",15083.75,15083.75,15083.75,15083.75,200],["2025-07-30",15083.75,15083.75,15083.75,15083.75,0],["2025-07-31",15083.75,15083.75,15083.75,15083.75,0],["2025-08-01",15083.75,15083.75,15083.75,15083.75,300],["2025-08-04",15083.75,15083.75,15083.75,15083.75,0],["2025-08-05",15083.75,15083.75,15083.75,15083.75,0],["2025-08-06",15083.75,15083.75,15083.75,15083.75,0],["2025-08-07",15083.75,15083.75,15083.75,15083.75,0],["2025-08-08",15083.75,15083.75,15083.75,15083.75,0],["2025-08-11",15083.75,15083.75,15083.75,15083.75,0],["2025-08-12",15083.75,15083.75,15083.75,15083.75,0],["2025-08-13",15083.75,15083.75,15083.75,15083.75,0],["2025-08-14",15083.75,15083.75,15083.75,15083.75,0],["2025-08-15",15083.75,15083.75,15083.75,15083.75,0],["2025-08-18",15083.75,15083.75,15083.75,15083.75,96800],["2025-08-19",15083.75,15083.75,15083.75,15083.75,0],["2025-08-20",15083.75,15083.75,15083.75,15083.75,0],["2025-08-21",15083.75,15083.75,15083.75,15083.75,0],["2025-08-22",15083.75,15083.75,15083.75,15083.75,0],["2025-08-25",15083.75,15083.75,15083.75,15083.75,0],["2025-08-26",15083.75,15083.75,15083.75,15083.75,0],["2025-08-27",15083.75,15083.75,15083.75,15083.75,0],["2025-08-28",15083.75,15083.75,15083.75,15083.75,0],["2025-08-29",15083.75,15083.75,15083.75,15083.75,0],["2025-09-03",15083.75,15083.75,15083.75,15083.75,0],["2025-09-04",15083.75,15083.75,15083.75,15083.75,0],["2025-09-05",15083.75,15083.75,15083.75,15083.75,0],["2025-09-08",15083.75,15083.75,15083.75,15083.75,0],["2025-09-09",15083.75,15083.75,15083.75,15083.75,0],["2025-09-10",15083.75,15083.75,15083.75,15083.75,0],["2025-09-11",15083.75,15083.75,15083.75,15083.75,0],["2025-09-12",15083.75,15083.75,15083.75,15083.75,0],["2025-09-15",15083.75,15083.75,15083.75,15083.75,0],["2025-09-16",15877.64,15877.64,15877.64,15877.64,1000],["2025-09-17",15877.64,15877.64,15877.64,15877.64,0],["2025-09-18",15877.64,15877.64,15877.64,15877.64,0],["2025-09-19",15877.64,15877.64,15877.64,15877.64,0],["2025-09-22",15877.64,15877.64,15877.64,15877.64,0],["2025-09-23",15877.64,15877.64,15877.64,15877.64,0],["2025-09-24",15877.64,15877.64,15877.64,15877.64,0],["2025-09-25",15877.64,15877.64,15877.64,15877.64,0],["2025-09-26",15877.64,15877.64,15877.64,15877.64,0],["2025-09-29",15877.64,15877.64,15877.64,15877.64,0],["2025-09-30",15877.64,15877.64,15877.64,15877.64,0],["2025-10-01",15877.64,15877.64,15877.64,15877.64,0],["2025-10-02",15877.64,15877.64,15877.64,15877.64,0],["2025-10-03",15877.64,15877.64,15877.64,15877.64,0],["2025-10-06",15877.64,15877.64,15877.64,15877.64,300],["2025-10-07",15877.64,15877.64,15877.64,15877.64,0],["2025-10-08",15877.64,15877.64,15877.64,15877.64,0],["2025-10-09",15877.64,15877.64,15877.64,15877.64,0],["2025-10-10",15877.64,15877.64,15877.64,15877.64,0],["2025-10-13",15877.64,15877.64,15877.64,15877.64,0],["2025-10-14",15877.64,15877.64,15877.64,15877.64,23000],["2025-10-15",15877.64,15877.64,15877.64,15877.64,0],["2025-10-16",15877.64,15877.64,15877.64,15877.64,0],["2025-10-17",15877.64,15877.64,15877.64,15877.64,0],["2025-10-20",15877.64,15877.64,15877.64,15877.64,0],["2025-10-21",15877.64,15877.64,15877.64,15877.64,0],["2025-10-22",15877.64,15877.64,15877.64,15877.64,0],["2025-10-23",15877.64,15877.64,15877.64,15877.64,0],["2025-10-24",15877.64,15877.64,15877.64,15877.64,0],["2025-10-27",15877.64,15877.64,15877.64,15877.64,0],["2025-10-28",15877.64,15877.64,15877.64,15877.64,0],["2025-10-29",15877.64,15877.64,15877.64,15877.64,0],["2025-10-30",15877.64,15877.64,15877.64,15877.64,0],["2025-10-31",15877.64,15877.64,15877.64,15877.64,0],["2025-11-03",13575.38,13575.38,13575.38,13575.38,100],["2025-11-04",11987.62,15560.08,11987.62,15560.08,300],["2025-11-05",13178.44,13178.44,13178.44,13178.44,0],["2025-11-06",13178.44,13178.44,13178.44,13178.44,0],["2025-11-07",11908.23,15083.75,11908.23,15083.75,200],["2025-11-10",13495.99,13495.99,13495.99,13495.99,0],["2025-11-11",12702.11,12702.11,12702.11,12702.11,100],["2025-11-12",11193.73,11193.73,11193.73,11193.73,400],["2025-11-13",12860.89,12860.89,12860.89,12860.89,200],["2025-11-14",14766.2,14766.2,14766.2,14766.2,400],["2025-11-17",14766.2,14766.2,14766.2,14766.2,0],["2025-11-18",15877.64,15877.64,15877.64,15877.64,200],["2025-11-19",13654.77,13654.77,13654.77,13654.77,100],["2025-11-20",15560.08,15560.08,15560.08,15560.08,100],["2025-11-21",15560.08,15560.08,15560.08,15560.08,0],["2025-11-24",15560.08,15560.08,15560.08,15560.08,0],["2025-11-25",15877.64,15877.64,15877.64,15877.64,100],["2025-11-26",15877.64,15877.64,15877.64,15877.64,0],["2025-11-27",15877.64,15877.64,15877.64,15877.64,0],["2025-11-28",15877.64,15877.64,15877.64,15877.64,0],["2025-12-01",15877.64,15877.64,15877.64,15877.64,0],["2025-12-02",15877.64,15877.64,15877.64,15877.64,0],["2025-12-03",13654.77,13654.77,13654.77,13654.77,200],["2025-12-04",15480.69,15480.69,15480.69,15480.69,100],["2025-12-05",15480.69,15480.69,15480.69,15480.69,0],["2025-12-08",15480.69,15480.69,15480.69,15480.69,0],["2025-12-09",15480.69,15480.69,15480.69,15480.69,0],["2025-12-10",15957.02,15957.02,15957.02,15957.02,100],["2025-12-11",13575.38,13575.38,13575.38,13575.38,3000],["2025-12-12",15242.53,15242.53,15242.53,15242.53,100],["2025-12-15",15242.53,15242.53,15242.53,15242.53,0],["2025-12-16",17306.62,17306.62,17306.62,17306.62,100],["2025-12-17",14766.2,14766.2,14766.2,14766.2,300],["2025-12-18",14766.2,14766.2,14766.2,14766.2,0],["2025-12-19",16592.13,16592.13,16592.13,16592.13,100],["2025-12-22",14131.1,14131.1,14131.1,14131.1,2000],["2025-12-23",14210.48,14210.48,14210.48,14210.48,100],["2025-12-24",16274.58,16274.58,16274.58,16274.58,100],["2025-12-25",16274.58,16274.58,16274.58,16274.58,0],["2025-12-26",16274.58,16274.58,16274.58,16274.58,0],["2025-12-29",16274.58,16274.58,16274.58,16274.58,0],["2025-12-30",16274.58,16274.58,16274.58,16274.58,0],["2025-12-31",18656.22,18656.22,18656.22,18656.22,100],["2026-01-05",18656.22,18656.22,18656.22,18656.22,0],["2026-01-06",18656.22,18656.22,18656.22,18656.22,0],["2026-01-07",15877.64,15877.64,15877.64,15877.64,100],["2026-01-08",15877.64,15877.64,15877.64,15877.64,0],["2026-01-09",15877.64,15877.64,15877.64,15877.64,0],["2026-01-12",15877.64,15877.64,15877.64,15877.64,0],["2026-01-13",15877.64,15877.64,15877.64,15877.64,0],["2026-01-14",15877.64,15877.64,15877.64,15877.64,0],["2026-01-15",15877.64,15877.64,15877.64,15877.64,0],["2026-01-16",13495.99,13495.99,13495.99,13495.99,400],["2026-01-19",13495.99,13495.99,13495.99,13495.99,0],["2026-01-20",11908.23,11908.23,11908.23,11908.23,100],["2026-01-21",13654.77,13654.77,13654.77,13654.77,600],["2026-01-22",13654.77,13654.77,13654.77,13654.77,0],["2026-01-23",13654.77,13654.77,13654.77,13654.77,0],["2026-01-26",13654.77,13654.77,13654.77,13654.77,0],["2026-01-27",13654.77,13654.77,13654.77,13654.77,0],["2026-01-28",13654.77,13654.77,13654.77,13654.77,0],["2026-01-29",11987.62,12146.39,11987.62,12146.39,200],["2026-01-30",12384.56,13495.99,12384.56,13495.99,400],["2026-02-02",12940.27,12940.27,12940.27,12940.27,0],["2026-02-03",11431.9,11431.9,11431.9,11431.9,100],["2026-02-04",13099.05,13099.05,13099.05,13099.05,100],["2026-02-05",13178.44,13416.6,13178.44,13416.6,200],["2026-02-06",15321.92,15321.92,15321.92,15321.92,100],["2026-02-09",15321.92,15321.92,15321.92,15321.92,0],["2026-02-10",15321.92,15321.92,15321.92,15321.92,0],["2026-02-11",15321.92,15321.92,15321.92,15321.92,0],["2026-02-12",15321.92,15321.92,15321.92,15321.92,0],["2026-02-13",15321.92,15321.92,15321.92,15321.92,0],["2026-02-23",17386.01,17386.01,17386.01,17386.01,100],["2026-02-24",14845.59,14845.59,14845.59,14845.59,800],["2026-02-25",14845.59,14845.59,14845.59,14845.59,0],["2026-02-26",14845.59,14845.59,14845.59,14845.59,100],["2026-02-27",12781.5,12781.5,12781.5,12781.5,100],["2026-03-02",12781.5,12781.5,12781.5,12781.5,0],["2026-03-03",12781.5,12781.5,12781.5,12781.5,0],["2026-03-04",12781.5,12781.5,12781.5,12781.5,0],["2026-03-05",11034.96,11034.96,11034.96,11034.96,100],["2026-03-06",9526.58,12622.72,9526.58,12622.72,3000],["2026-03-09",12543.33,12543.33,12543.33,12543.33,0],["2026-03-10",14289.87,14289.87,14289.87,14289.87,100],["2026-03-11",15321.92,15321.92,15321.92,15321.92,100],["2026-03-12",15321.92,15321.92,15321.92,15321.92,0],["2026-03-13",17386.01,17386.01,17386.01,17386.01,100],["2026-03-16",17386.01,17386.01,17386.01,17386.01,0],["2026-03-17",14845.59,14845.59,14845.59,14845.59,100],["2026-03-18",14845.59,14845.59,14845.59,14845.59,0],["2026-03-19",14845.59,14845.59,14845.59,14845.59,0],["2026-03-20",14845.59,14845.59,14845.59,14845.59,0],["2026-03-23",14845.59,14845.59,14845.59,14845.59,0],["2026-03-24",14845.59,14845.59,14845.59,14845.59,0],["2026-03-25",14845.59,14845.59,14845.59,14845.59,0],["2026-03-26",14845.59,14845.59,14845.59,14845.59,0],["2026-03-27",14845.59,14845.59,14845.59,14845.59,0],["2026-03-30",14845.59,14845.59,14845.59,14845.59,0],["2026-03-31",14845.59,14845.59,14845.59,14845.59,0],["2026-04-01",14845.59,14845.59,14845.59,14845.59,0],["2026-04-02",13178.44,13178.44,13178.44,13178.44,200],["2026-04-03",13178.44,13178.44,13178.44,13178.44,500],["2026-04-06",13178.44,13178.44,13178.44,13178.44,100],["2026-04-07",13178.44,13178.44,13178.44,13178.44,0],["2026-04-08",13178.44,13178.44,13178.44,13178.44,0],["2026-04-09",13178.44,13178.44,13178.44,13178.44,700],["2026-04-10",14924.98,14924.98,14924.98,14924.98,100],["2026-04-13",14924.98,14924.98,14924.98,14924.98,0],["2026-04-14",13099.05,13099.05,13099.05,13099.05,1300],["2026-04-15",13099.05,13099.05,13099.05,13099.05,0],["2026-04-16",13099.05,13099.05,13099.05,13099.05,1300],["2026-04-17",13099.05,13099.05,13099.05,13099.05,0],["2026-04-20",13099.05,13099.05,13099.05,13099.05,0],["2026-04-21",13099.05,13099.05,13099.05,13099.05,0],["2026-04-22",13099.05,13099.05,13099.05,13099.05,0],["2026-04-23",13099.05,13099.05,13099.05,13099.05,0],["2026-04-24",13099.05,13099.05,13099.05,13099.05,0],["2026-04-28",13099.05,13099.05,13099.05,13099.05,0],["2026-04-29",13099.05,13099.05,13099.05,13099.05,0],["2026-05-04",13099.05,13099.05,13099.05,13099.05,0],["2026-05-05",13099.05,13099.05,13099.05,13099.05,0],["2026-05-06",13099.05,13099.05,13099.05,13099.05,0],["2026-05-07",13099.05,13099.05,13099.05,13099.05,0],["2026-05-08",13099.05,13099.05,13099.05,13099.05,0],["2026-05-11",13099.05,13099.05,13099.05,13099.05,0],["2026-05-12",13099.05,13099.05,13099.05,13099.05,0],["2026-05-13",13099.05,13099.05,13099.05,13099.05,0],["2026-05-14",13099.05,13099.05,13099.05,13099.05,0],["2026-05-15",13099.05,13099.05,13099.05,13099.05,0],["2026-05-18",13099.05,13099.05,13099.05,13099.05,0],["2026-05-19",13099.05,13099.05,13099.05,13099.05,0],["2026-05-20",13099.05,13099.05,13099.05,13099.05,0],["2026-05-21",13099.05,13099.05,13099.05,13099.05,0],["2026-05-22",11908.23,11908.23,11908.23,11908.23,100],["2026-05-25",11908.23,11908.23,11908.23,11908.23,0],["2026-05-26",11908.23,11908.23,11908.23,11908.23,0],["2026-05-27",11908.23,11908.23,11908.23,11908.23,0],["2026-05-28",11908.23,11908.23,11908.23,11908.23,0],["2026-05-29",11908.23,11908.23,11908.23,11908.23,0],["2026-06-01",11908.23,11908.23,11908.23,11908.23,0],["2026-06-02",13495.99,13495.99,13495.99,13495.99,700],["2026-06-03",13495.99,13495.99,13495.99,13495.99,0],["2026-06-04",13495.99,13495.99,13495.99,13495.99,0],["2026-06-05",13495.99,13495.99,13495.99,13495.99,0],["2026-06-08",13495.99,13495.99,13495.99,13495.99,0],["2026-06-09",13495.99,13495.99,13495.99,13495.99,0],["2026-06-10",13495.99,13495.99,13495.99,13495.99,0],["2026-06-11",13495.99,13495.99,13495.99,13495.99,0],["2026-06-12",13495.99,13495.99,13495.99,13495.99,0],["2026-06-15",12543.33,12543.33,12543.33,12543.33,100],["2026-06-16",12543.33,12543.33,12543.33,12543.33,0],["2026-06-17",12543.33,12543.33,12543.33,12543.33,0],["2026-06-18",12543.33,12543.33,12543.33,12543.33,0],["2026-06-19",12543.33,12543.33,12543.33,12543.33,0],["2026-06-22",12543.33,12543.33,12543.33,12543.33,0],["2026-06-23",12543.33,12543.33,12543.33,12543.33,0],["2026-06-24",12543.33,12543.33,12543.33,12543.33,0],["2026-06-25",12543.33,12543.33,12543.33,12543.33,0],["2026-06-26",12543.33,12543.33,12543.33,12543.33,0],["2026-06-29",12543.33,12543.33,12543.33,12543.33,0],["2026-06-30",12543.33,12543.33,12543.33,12543.33,0],["2026-07-01",12543.33,12543.33,12543.33,12543.33,0],["2026-07-02",12543.33,12543.33,12543.33,12543.33,0],["2026-07-03",12543.33,12543.33,12543.33,12543.33,0],["2026-07-06",12543.33,12543.33,12543.33,12543.33,0],["2026-07-07",12543.33,12543.33,12543.33,12543.33,0],["2026-07-08",12543.33,12543.33,12543.33,12543.33,0],["2026-07-09",12543.33,12543.33,12543.33,12543.33,0],["2026-07-10",12543.33,12543.33,12543.33,12543.33,0],["2026-07-13",12543.33,12543.33,12543.33,12543.33,0],["2026-07-14",12543.33,12543.33,12543.33,12543.33,0],["2026-07-15",13495.99,13495.99,13495.99,13495.99,100],["2026-07-16",13495.99,13495.99,13495.99,13495.99,0],["2026-07-17",14686.81,14686.81,14686.81,14686.81,100],["2026-07-20",14686.81,14686.81,14289.87,14289.87,1900],["2026-07-21",14686.81,14686.81,14686.81,14686.81,100],["2026-07-22",14686.81,14686.81,14686.81,14686.81,0],["2026-07-23",14686.81,14686.81,14686.81,14686.81,0],["2026-07-24",14686.81,14686.81,14686.81,14686.81,0],["2026-07-27",14686.81,14686.81,14686.81,14686.81,0],["2026-07-28",14686.81,14686.81,14686.81,14686.81,0],["2026-07-29",14686.81,14686.81,14686.81,14686.81,0],["2026-07-30",14686.81,14686.81,14686.81,14686.81,0],["2026-07-31",14686.81,14686.81,14686.81,14686.81,0],["2026-08-03",14686.81,14686.81,14686.81,14686.81,0],["2026-08-04",14686.81,14686.81,14686.81,14686.81,0],["2026-08-05",14686.81,14686.81,14686.81,14686.81,0],["2026-08-06",14241.76,14241.76,14241.76,14241.76,300],["2026-08-07",14241.76,14241.76,14063.74,14063.74,600],["2026-08-10",14241.76,14241.76,14241.76,14241.76,0],["2026-08-11",14241.76,14241.76,14241.76,14241.76,600],["2026-08-12",14241.76,14241.76,14241.76,14241.76,2200],["2026-08-13",14241.76,14241.76,14241.76,14241.76,0],["2026-08-14",13618.68,13618.68,13618.68,13618.68,200],["2026-08-17",13618.68,13618.68,13618.68,13618.68,0],["2026-08-18",13618.68,13618.68,13618.68,13618.68,0],["2026-08-19",13618.68,13618.68,13618.68,13618.68,0],["2026-08-20",13707.69,13707.69,13707.69,13707.69,200],["2026-08-21",14241.76,14241.76,14241.76,14241.76,100],["2026-08-24",14241.76,14241.76,14241.76,14241.76,0],["2026-08-25",14241.76,14241.76,14241.76,14241.76,0],["2026-08-26",14241.76,14241.76,14241.76,14241.76,0],["2026-08-27",14241.76,14241.76,14241.76,14241.76,0],["2026-08-28",14241.76,14241.76,14241.76,14241.76,0],["2026-09-03",14241.76,14241.76,14241.76,14241.76,0],["2026-09-04",14241.76,14241.76,14241.76,14241.76,0],["2026-09-07",14241.76,14241.76,14241.76,14241.76,0],["2026-09-08",14241.76,14241.76,14241.76,14241.76,0],["2026-09-09",14686.81,14686.81,14686.81,14686.81,100],["2026-09-10",15131.87,15131.87,14953.85,14953.85,1100],["2026-09-11",16467.03,16467.03,16021.98,16021.98,200],["2026-09-14",16110.99,16110.99,15576.92,15576.92,700],["2026-09-15",16021.98,16021.98,16021.98,16021.98,900],["2026-09-16",16200.0,16200.0,16021.98,16021.98,400],["2026-09-17",16021.98,16021.98,16021.98,16021.98,300],["2026-09-18",16021.98,16467.03,16021.98,16467.03,700],["2026-09-21",15900.0,15900.0,15900.0,15900.0,200],["2026-09-22",15900.0,15900.0,15900.0,15900.0,0],["2026-09-23",15900.0,15900.0,15900.0,15900.0,0],["2026-09-24",15900.0,15900.0,15900.0,15900.0,0],["2026-09-25",15900.0,15900.0,15900.0,15900.0,0],["2026-09-28",17900.0,18000.0,17900.0,18000.0,2000],["2026-09-29",18000.0,18000.0,18000.0,18000.0,0],["2026-09-30",18000.0,18000.0,18000.0,18000.0,0],["2026-10-01",18000.0,18000.0,18000.0,18000.0,0],["2026-10-02",18000.0,18000.0,18000.0,18000.0,0],["2026-10-05",18000.0,18000.0,18000.0,18000.0,0],["2026-10-06",18000.0,18000.0,18000.0,18000.0,0],["2026-10-07",18000.0,18000.0,18000.0,18000.0,400],["2026-10-08",18000.0,18000.0,18000.0,18000.0,0],["2026-10-09",19000.0,19000.0,19000.0,19000.0,400],["2026-10-12",19000.0,19000.0,19000.0,19000.0,0]]}