{"sym":"BHA","index":false,"bars":[["2017-08-02",8558.24,8558.24,8558.24,8558.24,0],["2017-08-03",8558.24,8558.24,8558.24,8558.24,0],["2017-08-04",8558.24,8558.24,8558.24,8558.24,0],["2017-08-07",9414.06,9414.06,9414.06,9414.06,6000],["2017-08-08",9414.06,9414.06,9414.06,9414.06,5000],["2017-08-09",9414.06,9414.06,9414.06,9414.06,0],["2017-08-10",9414.06,9414.06,9414.06,9414.06,0],["2017-08-11",9414.06,9414.06,9414.06,9414.06,10000],["2017-08-14",9414.06,9414.06,9414.06,9414.06,0],["2017-08-15",9414.06,9414.06,9414.06,9414.06,0],["2017-08-16",9414.06,9414.06,9414.06,9414.06,5000],["2017-08-17",9414.06,9414.06,9414.06,9414.06,0],["2017-08-18",9414.06,9414.06,9414.06,9414.06,0],["2017-08-21",9414.06,9414.06,9414.06,9414.06,0],["2017-08-22",9414.06,9414.06,9414.06,9414.06,0],["2017-08-23",9414.06,9414.06,9414.06,9414.06,0],["2017-08-24",9414.06,9414.06,9414.06,9414.06,0],["2017-08-25",9414.06,9414.06,9414.06,9414.06,0],["2017-08-28",9414.06,9414.06,9414.06,9414.06,0],["2017-08-29",9414.06,9414.06,9414.06,9414.06,0],["2017-08-30",9414.06,9414.06,9414.06,9414.06,0],["2017-08-31",9414.06,9414.06,9414.06,9414.06,0],["2017-09-01",9414.06,9414.06,9414.06,9414.06,0],["2017-09-05",9414.06,9414.06,9414.06,9414.06,0],["2017-09-06",9414.06,9414.06,9414.06,9414.06,0],["2017-09-07",9414.06,9414.06,9414.06,9414.06,0],["2017-09-08",10783.38,10783.38,10269.88,10269.88,11000],["2017-09-11",10697.8,10697.8,10697.8,10697.8,0],["2017-09-12",10697.8,10697.8,10697.8,10697.8,0],["2017-09-13",10697.8,10697.8,10697.8,10697.8,0],["2017-09-14",10697.8,10697.8,10697.8,10697.8,0],["2017-09-15",10697.8,10697.8,10697.8,10697.8,0],["2017-09-18",10783.38,10783.38,10783.38,10783.38,5000],["2017-09-19",10783.38,10783.38,10783.38,10783.38,4000],["2017-09-20",10783.38,10783.38,10783.38,10783.38,0],["2017-09-21",10783.38,10783.38,10783.38,10783.38,0],["2017-09-22",10783.38,10783.38,10783.38,10783.38,0],["2017-09-25",10783.38,10783.38,10783.38,10783.38,0],["2017-09-26",10783.38,10783.38,10783.38,10783.38,0],["2017-09-27",11639.2,11639.2,11639.2,11639.2,100],["2017-09-28",11639.2,11639.2,11639.2,11639.2,0],["2017-09-29",11125.71,11125.71,11125.71,11125.71,100],["2017-10-02",11125.71,11125.71,11125.71,11125.71,3800],["2017-10-03",11125.71,11125.71,11125.71,11125.71,4000],["2017-10-04",11211.29,11296.87,11211.29,11296.87,7000],["2017-10-05",11296.87,11296.87,11296.87,11296.87,0],["2017-10-06",11296.87,11296.87,11296.87,11296.87,0],["2017-10-09",11296.87,11296.87,11296.87,11296.87,0],["2017-10-10",11296.87,11296.87,11296.87,11296.87,0],["2017-10-11",11296.87,11296.87,11296.87,11296.87,0],["2017-10-12",11296.87,11296.87,11296.87,11296.87,0],["2017-10-13",12922.94,12922.94,12922.94,12922.94,3000],["2017-10-16",14805.75,14805.75,14805.75,14805.75,100],["2017-10-17",14805.75,14805.75,14805.75,14805.75,0],["2017-10-18",14805.75,14805.75,14805.75,14805.75,0],["2017-10-19",12837.36,12837.36,12837.36,12837.36,500],["2017-10-20",13864.34,13864.34,13864.34,13864.34,100],["2017-10-23",13864.34,13864.34,13864.34,13864.34,100],["2017-10-24",13864.34,13864.34,13864.34,13864.34,0],["2017-10-25",13864.34,13864.34,13864.34,13864.34,0],["2017-10-26",13864.34,13864.34,13864.34,13864.34,0],["2017-10-27",13864.34,13864.34,13864.34,13864.34,0],["2017-10-30",13864.34,13864.34,13864.34,13864.34,0],["2017-10-31",13864.34,13864.34,13864.34,13864.34,0],["2017-11-01",11810.37,11810.37,11810.37,11810.37,100],["2017-11-02",11810.37,11810.37,11810.37,11810.37,0],["2017-11-03",13436.43,13436.43,13436.43,13436.43,100],["2017-11-06",13436.43,13436.43,13436.43,13436.43,0],["2017-11-07",11553.62,11553.62,11553.62,11553.62,1100],["2017-11-08",11553.62,13265.27,11125.71,13265.27,3200],["2017-11-09",13008.52,13008.52,13008.52,13008.52,100],["2017-11-10",14463.42,14463.42,14463.42,14463.42,100],["2017-11-13",12323.86,12323.86,12323.86,12323.86,5000],["2017-11-14",14121.09,14121.09,14121.09,14121.09,100],["2017-11-15",12067.11,12067.11,12067.11,12067.11,200],["2017-11-16",13607.6,13607.6,13607.6,13607.6,100],["2017-11-17",13607.6,13607.6,13607.6,13607.6,0],["2017-11-20",14549.0,14549.0,14549.0,14549.0,100],["2017-11-21",14549.0,14549.0,14549.0,14549.0,0],["2017-11-22",14549.0,14549.0,14549.0,14549.0,0],["2017-11-23",14549.0,14549.0,14549.0,14549.0,0],["2017-11-24",14549.0,14549.0,14549.0,14549.0,0],["2017-11-27",14549.0,14549.0,14549.0,14549.0,0],["2017-11-28",14549.0,14549.0,14549.0,14549.0,0],["2017-11-29",14549.0,14549.0,14549.0,14549.0,0],["2017-11-30",14549.0,14549.0,14549.0,14549.0,0],["2017-12-01",14549.0,14549.0,14549.0,14549.0,0],["2017-12-04",14549.0,14549.0,14549.0,14549.0,0],["2017-12-05",14891.33,14891.33,14891.33,14891.33,100],["2017-12-06",14891.33,14891.33,14891.33,14891.33,0],["2017-12-07",14891.33,14891.33,14891.33,14891.33,0],["2017-12-08",14976.92,14976.92,14976.92,14976.92,100],["2017-12-11",14976.92,14976.92,14976.92,14976.92,0],["2017-12-12",14976.92,14976.92,14976.92,14976.92,0],["2017-12-13",14976.92,14976.92,14976.92,14976.92,0],["2017-12-14",14976.92,14976.92,14976.92,14976.92,0],["2017-12-15",14976.92,14976.92,14976.92,14976.92,0],["2017-12-18",14976.92,14976.92,14976.92,14976.92,0],["2017-12-19",14976.92,14976.92,14976.92,14976.92,0],["2017-12-20",12837.36,12837.36,12751.77,12751.77,400],["2017-12-21",14463.42,14463.42,11125.71,11211.29,5500],["2017-12-22",12837.36,12837.36,12837.36,12837.36,100],["2017-12-25",14463.42,14463.42,14463.42,14463.42,100],["2017-12-26",12409.44,12409.44,12323.86,12323.86,1300],["2017-12-27",14121.09,14121.09,14121.09,14121.09,100],["2017-12-28",14121.09,14121.09,14121.09,14121.09,0],["2017-12-29",14121.09,14121.09,14121.09,14121.09,0],["2018-01-02",12409.44,12409.44,12409.44,12409.44,300],["2018-01-03",13693.18,13693.18,11125.71,11125.71,11500],["2018-01-04",11981.53,12837.36,11981.53,12837.36,13800],["2018-01-05",12580.61,12580.61,12580.61,12580.61,0],["2018-01-08",11981.53,12409.44,11981.53,12409.44,800],["2018-01-09",12323.86,12323.86,12323.86,12323.86,5000],["2018-01-10",12837.36,12837.36,12837.36,12837.36,11000],["2018-01-11",12837.36,12837.36,12837.36,12837.36,0],["2018-01-12",12837.36,12837.36,12837.36,12837.36,0],["2018-01-15",12837.36,12837.36,12837.36,12837.36,5000],["2018-01-16",12837.36,12837.36,12837.36,12837.36,3000],["2018-01-17",12837.36,12837.36,12837.36,12837.36,0],["2018-01-18",12837.36,12837.36,12837.36,12837.36,0],["2018-01-19",13265.27,13693.18,12837.36,13693.18,2900],["2018-01-22",13436.43,13436.43,13436.43,13436.43,0],["2018-01-23",13436.43,13436.43,13436.43,13436.43,0],["2018-01-24",13265.27,13265.27,13265.27,13265.27,900],["2018-01-25",13265.27,13265.27,13265.27,13265.27,0],["2018-01-26",13265.27,13265.27,13265.27,13265.27,0],["2018-01-29",13265.27,13265.27,13265.27,13265.27,0],["2018-01-30",13265.27,13265.27,13265.27,13265.27,0],["2018-01-31",13265.27,13265.27,13265.27,13265.27,0],["2018-02-01",13265.27,13265.27,12837.36,12837.36,6000],["2018-02-02",11553.62,12922.94,11040.13,12922.94,7400],["2018-02-05",12409.44,12409.44,12409.44,12409.44,0],["2018-02-06",12409.44,12409.44,12409.44,12409.44,0],["2018-02-07",12409.44,12409.44,12409.44,12409.44,0],["2018-02-08",12409.44,12409.44,12409.44,12409.44,0],["2018-02-09",12837.36,12837.36,12837.36,12837.36,1100],["2018-02-12",12837.36,12837.36,12837.36,12837.36,0],["2018-02-13",12837.36,12837.36,12837.36,12837.36,0],["2018-02-21",12837.36,12837.36,12837.36,12837.36,0],["2018-02-22",11553.62,11639.2,11553.62,11553.62,10000],["2018-02-23",11553.62,11553.62,11553.62,11553.62,0],["2018-02-26",11553.62,11553.62,11553.62,11553.62,0],["2018-02-27",11553.62,11553.62,11553.62,11553.62,0],["2018-02-28",11553.62,11553.62,11553.62,11553.62,0],["2018-03-01",11553.62,11553.62,11553.62,11553.62,0],["2018-03-02",11553.62,11553.62,11553.62,11553.62,0],["2018-03-05",11553.62,11553.62,11553.62,11553.62,0],["2018-03-06",11553.62,11553.62,11553.62,11553.62,0],["2018-03-07",11981.53,11981.53,11981.53,11981.53,1100],["2018-03-08",11981.53,11981.53,11981.53,11981.53,0],["2018-03-09",10269.88,10269.88,10184.3,10184.3,10000],["2018-03-12",10269.88,10269.88,10269.88,10269.88,1073333],["2018-03-13",10269.88,10269.88,10269.88,10269.88,0],["2018-03-14",10269.88,10269.88,10269.88,10269.88,0],["2018-03-15",10269.88,10269.88,10269.88,10269.88,0],["2018-03-16",10269.88,10269.88,10269.88,10269.88,0],["2018-03-19",10269.88,10269.88,10269.88,10269.88,0],["2018-03-20",10269.88,10269.88,10269.88,10269.88,0],["2018-03-21",10269.88,10269.88,10269.88,10269.88,0],["2018-03-22",10269.88,10269.88,10269.88,10269.88,0],["2018-03-23",11125.71,11125.71,11125.71,11125.71,1000],["2018-03-26",11125.71,11125.71,11125.71,11125.71,0],["2018-03-27",11125.71,11125.71,11125.71,11125.71,3000],["2018-03-28",11125.71,11125.71,11125.71,11125.71,0],["2018-03-29",11125.71,11125.71,11125.71,11125.71,0],["2018-03-30",12751.77,12751.77,12751.77,12751.77,500],["2018-04-02",14121.09,14549.0,14121.09,14549.0,27800],["2018-04-03",15832.74,15832.74,15661.57,15832.74,3500],["2018-04-04",14549.0,14549.0,14549.0,14549.0,500],["2018-04-05",16260.65,16260.65,15404.83,15404.83,3000],["2018-04-06",16260.65,16260.65,16260.65,16260.65,1000],["2018-04-09",14549.0,14549.0,14549.0,14549.0,6000],["2018-04-10",14549.0,14549.0,14549.0,14549.0,0],["2018-04-11",12837.36,12837.36,12837.36,12837.36,100],["2018-04-12",11125.71,11125.71,11125.71,11125.71,100],["2018-04-13",12751.77,12751.77,12751.77,12751.77,1600],["2018-04-16",13693.18,13693.18,13693.18,13693.18,3000],["2018-04-17",13693.18,13693.18,13693.18,13693.18,12500],["2018-04-18",13693.18,13693.18,13693.18,13693.18,5000],["2018-04-19",13693.18,13693.18,13693.18,13693.18,1900],["2018-04-20",14549.0,15747.16,14549.0,15747.16,93800],["2018-04-23",17801.13,17801.13,17116.47,17544.39,93000],["2018-04-24",17287.64,17287.64,17287.64,17287.64,0],["2018-04-26",17287.64,17287.64,17287.64,17287.64,0],["2018-04-27",17287.64,17287.64,17287.64,17287.64,0],["2018-05-02",14720.17,14720.17,14720.17,14720.17,500],["2018-05-03",13693.18,16260.65,13265.27,13265.27,7100],["2018-05-04",13522.02,13522.02,13522.02,13522.02,4326600],["2018-05-07",15490.41,15490.41,15490.41,15490.41,900],["2018-05-08",17116.47,17116.47,17116.47,17116.47,5200],["2018-05-09",17116.47,17116.47,17116.47,17116.47,0],["2018-05-10",17116.47,17116.47,17116.47,17116.47,0],["2018-05-11",17116.47,17116.47,17116.47,17116.47,0],["2018-05-14",17116.47,17116.47,17116.47,17116.47,0],["2018-05-15",17116.47,17116.47,17116.47,17116.47,0],["2018-05-16",17116.47,17116.47,17116.47,17116.47,0],["2018-05-17",17116.47,17116.47,17116.47,17116.47,0],["2018-05-18",17116.47,17116.47,17116.47,17116.47,0],["2018-05-21",14720.17,17116.47,14634.59,17116.47,7300],["2018-05-22",13693.18,13693.18,13693.18,13693.18,5000],["2018-05-23",15747.16,15747.16,15747.16,15747.16,100],["2018-05-24",15747.16,15747.16,15747.16,15747.16,0],["2018-05-25",15747.16,15747.16,15747.16,15747.16,0],["2018-05-28",15747.16,15747.16,15747.16,15747.16,0],["2018-05-29",15747.16,15747.16,15747.16,15747.16,0],["2018-05-30",15747.16,15747.16,15747.16,15747.16,0],["2018-05-31",15747.16,15747.16,15747.16,15747.16,0],["2018-06-01",15747.16,15747.16,15747.16,15747.16,0],["2018-06-04",15747.16,15747.16,15747.16,15747.16,0],["2018-06-05",15747.16,15747.16,15747.16,15747.16,0],["2018-06-06",15747.16,15747.16,15747.16,15747.16,0],["2018-06-07",15747.16,15747.16,15747.16,15747.16,0],["2018-06-08",15747.16,15747.16,15747.16,15747.16,0],["2018-06-11",15747.16,15747.16,15747.16,15747.16,0],["2018-06-12",14976.92,14976.92,14976.92,14976.92,300],["2018-06-13",12837.36,12837.36,12837.36,12837.36,1300],["2018-06-14",12837.36,12837.36,12837.36,12837.36,0],["2018-06-15",12837.36,12837.36,12837.36,12837.36,0],["2018-06-18",11296.87,14720.17,11125.71,14720.17,5800],["2018-06-19",13949.93,13949.93,13949.93,13949.93,0],["2018-06-20",13949.93,13949.93,13949.93,13949.93,0],["2018-06-21",13949.93,13949.93,13949.93,13949.93,0],["2018-06-22",13949.93,13949.93,13949.93,13949.93,0],["2018-06-25",13949.93,13949.93,13949.93,13949.93,0],["2018-06-26",15918.32,15918.32,15918.32,15918.32,4100],["2018-06-27",15918.32,15918.32,15918.32,15918.32,0],["2018-06-28",15918.32,15918.32,15918.32,15918.32,0],["2018-06-29",15918.32,15918.32,15918.32,15918.32,0],["2018-07-02",15918.32,15918.32,15918.32,15918.32,0],["2018-07-03",15918.32,15918.32,15918.32,15918.32,0],["2018-07-04",15918.32,15918.32,15918.32,15918.32,0],["2018-07-05",15918.32,15918.32,15918.32,15918.32,0],["2018-07-06",15918.32,15918.32,15918.32,15918.32,0],["2018-07-09",15918.32,15918.32,15918.32,15918.32,0],["2018-07-10",15918.32,15918.32,15918.32,15918.32,0],["2018-07-11",15918.32,15918.32,15918.32,15918.32,0],["2018-07-12",15918.32,15918.32,15918.32,15918.32,0],["2018-07-13",15918.32,15918.32,15918.32,15918.32,0],["2018-07-16",15918.32,15918.32,15918.32,15918.32,0],["2018-07-17",15918.32,15918.32,15918.32,15918.32,0],["2018-07-18",15918.32,15918.32,15918.32,15918.32,0],["2018-07-19",15918.32,15918.32,15918.32,15918.32,0],["2018-07-20",15918.32,15918.32,15918.32,15918.32,0],["2018-07-23",15918.32,15918.32,15918.32,15918.32,0],["2018-07-24",15918.32,15918.32,15918.32,15918.32,0],["2018-07-25",15918.32,15918.32,15918.32,15918.32,0],["2018-07-26",15918.32,15918.32,15918.32,15918.32,0],["2018-07-27",15918.32,15918.32,15918.32,15918.32,0],["2018-07-30",15918.32,15918.32,15918.32,15918.32,0],["2018-07-31",15918.32,15918.32,15918.32,15918.32,0],["2018-08-01",15918.32,15918.32,15918.32,15918.32,0],["2018-08-02",15918.32,15918.32,15918.32,15918.32,0],["2018-08-03",15918.32,15918.32,15918.32,15918.32,0],["2018-08-06",10697.8,10697.8,10697.8,10697.8,100],["2018-08-07",10697.8,10697.8,10697.8,10697.8,0],["2018-08-08",11981.53,11981.53,11981.53,11981.53,1000],["2018-08-09",11981.53,11981.53,11553.62,11553.62,11300],["2018-08-10",11553.62,11553.62,11553.62,11553.62,9000],["2018-08-13",11553.62,11553.62,11553.62,11553.62,5700],["2018-08-14",11981.53,11981.53,9841.97,9841.97,400],["2018-08-15",11468.04,11468.04,11468.04,11468.04,1000],["2018-08-16",11468.04,11468.04,11468.04,11468.04,0],["2018-08-17",11468.04,11468.04,11468.04,11468.04,0],["2018-08-20",11125.71,11125.71,11125.71,11125.71,500],["2018-08-21",11125.71,11125.71,11125.71,11125.71,0],["2018-08-22",11125.71,11125.71,11125.71,11125.71,0],["2018-08-23",11125.71,11125.71,11125.71,11125.71,200],["2018-08-24",10697.8,10697.8,10697.8,10697.8,10000],["2018-08-27",10697.8,10697.8,10697.8,10697.8,3100],["2018-08-28",10697.8,10697.8,10697.8,10697.8,0],["2018-08-29",10697.8,10697.8,10697.8,10697.8,0],["2018-08-30",11125.71,11125.71,11125.71,11125.71,6300],["2018-08-31",11125.71,11125.71,11125.71,11125.71,0],["2018-09-04",11125.71,11125.71,11125.71,11125.71,0],["2018-09-05",11125.71,11125.71,11125.71,11125.71,0],["2018-09-06",11125.71,11125.71,11125.71,11125.71,0],["2018-09-07",11125.71,11981.53,11125.71,11981.53,1800],["2018-09-10",11895.95,11895.95,11895.95,11895.95,2000],["2018-09-11",11895.95,11895.95,11895.95,11895.95,0],["2018-09-12",12409.44,12409.44,12409.44,12409.44,5000],["2018-09-13",12409.44,12409.44,12409.44,12409.44,0],["2018-09-14",12409.44,12409.44,12409.44,12409.44,0],["2018-09-17",12409.44,12409.44,12409.44,12409.44,0],["2018-09-18",12666.19,12666.19,12666.19,12666.19,3000],["2018-09-19",12666.19,12666.19,12666.19,12666.19,0],["2018-09-20",12666.19,12666.19,12666.19,12666.19,0],["2018-09-21",12666.19,12666.19,12666.19,12666.19,0],["2018-09-24",12666.19,12666.19,12666.19,12666.19,0],["2018-09-25",12666.19,12666.19,12666.19,12666.19,0],["2018-09-26",12409.44,12409.44,12409.44,12409.44,200],["2018-09-27",12409.44,12409.44,12409.44,12409.44,0],["2018-09-28",12409.44,12409.44,12409.44,12409.44,0],["2018-10-01",12409.44,12409.44,12409.44,12409.44,0],["2018-10-02",12409.44,12409.44,12409.44,12409.44,0],["2018-10-03",12409.44,12409.44,12409.44,12409.44,0],["2018-10-04",12409.44,12409.44,12409.44,12409.44,0],["2018-10-05",13693.18,13693.18,13693.18,13693.18,100],["2018-10-08",13693.18,13693.18,13693.18,13693.18,0],["2018-10-09",15233.66,15404.83,14549.0,14549.0,10100],["2018-10-10",15319.24,15319.24,15319.24,15319.24,0],["2018-10-11",15319.24,15319.24,15319.24,15319.24,0],["2018-10-12",13094.1,13094.1,13094.1,13094.1,1900],["2018-10-15",13094.1,13094.1,13094.1,13094.1,0],["2018-10-16",13094.1,13094.1,13094.1,13094.1,0],["2018-10-17",13094.1,13094.1,13094.1,13094.1,0],["2018-10-18",13094.1,13094.1,13094.1,13094.1,0],["2018-10-19",13094.1,13094.1,13094.1,13094.1,0],["2018-10-22",13094.1,13094.1,13094.1,13094.1,0],["2018-10-23",12409.44,12409.44,12409.44,12409.44,1300],["2018-10-24",12409.44,12409.44,12409.44,12409.44,0],["2018-10-25",12409.44,12409.44,12409.44,12409.44,0],["2018-10-26",12409.44,12409.44,12409.44,12409.44,0],["2018-10-29",12409.44,12409.44,12409.44,12409.44,0],["2018-10-30",12409.44,12409.44,12409.44,12409.44,0],["2018-10-31",12409.44,12409.44,12409.44,12409.44,0],["2018-11-01",12409.44,12409.44,12409.44,12409.44,0],["2018-11-02",11553.62,11553.62,11553.62,11553.62,500],["2018-11-05",11639.2,11639.2,11639.2,11639.2,3000],["2018-11-06",11639.2,11639.2,11639.2,11639.2,1100],["2018-11-07",11639.2,11639.2,11639.2,11639.2,0],["2018-11-08",11553.62,11553.62,11553.62,11553.62,7600],["2018-11-09",11553.62,11553.62,11553.62,11553.62,0],["2018-11-12",11553.62,11553.62,11553.62,11553.62,0],["2018-11-13",11553.62,11553.62,11553.62,11553.62,0],["2018-11-14",11553.62,11553.62,11553.62,11553.62,0],["2018-11-15",11553.62,11553.62,11553.62,11553.62,0],["2018-11-16",11553.62,11553.62,11553.62,11553.62,0],["2018-11-19",11553.62,11553.62,11553.62,11553.62,200],["2018-11-20",11553.62,11553.62,11553.62,11553.62,0],["2018-11-21",13265.27,13265.27,13265.27,13265.27,1000],["2018-11-22",13265.27,13265.27,13265.27,13265.27,0],["2018-11-23",13265.27,13265.27,13265.27,13265.27,0],["2018-11-26",13265.27,13265.27,13265.27,13265.27,0],["2018-11-27",13265.27,13265.27,13265.27,13265.27,0],["2018-11-28",13265.27,13265.27,13265.27,13265.27,0],["2018-11-29",13265.27,13265.27,13265.27,13265.27,0],["2018-11-30",13265.27,13265.27,13265.27,13265.27,0],["2018-12-03",11553.62,14976.92,11553.62,14976.92,27200],["2018-12-04",12837.36,12837.36,12837.36,12837.36,0],["2018-12-05",12837.36,12837.36,12837.36,12837.36,0],["2018-12-06",14549.0,14720.17,14549.0,14720.17,3000],["2018-12-07",12666.19,16688.56,12666.19,16688.56,5000],["2018-12-10",14976.92,14976.92,14976.92,14976.92,0],["2018-12-11",14976.92,14976.92,14976.92,14976.92,0],["2018-12-12",14976.92,14976.92,14976.92,14976.92,0],["2018-12-13",14976.92,14976.92,14976.92,14976.92,0],["2018-12-14",14976.92,14976.92,14976.92,14976.92,0],["2018-12-17",14976.92,14976.92,14976.92,14976.92,0],["2018-12-18",14976.92,14976.92,14976.92,14976.92,0],["2018-12-19",14976.92,14976.92,14976.92,14976.92,0],["2018-12-20",14976.92,14976.92,14976.92,14976.92,0],["2018-12-21",14976.92,14976.92,14976.92,14976.92,0],["2018-12-24",14976.92,14976.92,14976.92,14976.92,0],["2018-12-25",14976.92,14976.92,14976.92,14976.92,0],["2018-12-26",14976.92,14976.92,14976.92,14976.92,0],["2018-12-27",14976.92,14976.92,14976.92,14976.92,0],["2018-12-28",12837.36,12837.36,12837.36,12837.36,100],["2019-01-02",12837.36,12837.36,12837.36,12837.36,0],["2019-01-03",12837.36,12837.36,12837.36,12837.36,0],["2019-01-04",11125.71,11125.71,11125.71,11125.71,500],["2019-01-07",9841.97,9841.97,9841.97,9841.97,100],["2019-01-08",9841.97,9841.97,9841.97,9841.97,0],["2019-01-09",9841.97,9841.97,9841.97,9841.97,0],["2019-01-10",11125.71,11125.71,11125.71,11125.71,100],["2019-01-11",11125.71,11125.71,11125.71,11125.71,0],["2019-01-14",12751.77,12751.77,12751.77,12751.77,21300],["2019-01-15",14634.59,14634.59,13693.18,13693.18,3400],["2019-01-16",16688.56,16688.56,15404.83,15404.83,3000],["2019-01-17",15832.74,15832.74,15832.74,15832.74,0],["2019-01-18",14976.92,14976.92,14976.92,14976.92,100],["2019-01-21",14976.92,14976.92,14976.92,14976.92,3000],["2019-01-22",14976.92,14976.92,14976.92,14976.92,0],["2019-01-23",14976.92,14976.92,14976.92,14976.92,0],["2019-01-24",14976.92,14976.92,14976.92,14976.92,0],["2019-01-25",14976.92,14976.92,14976.92,14976.92,0],["2019-01-28",14976.92,14976.92,14976.92,14976.92,0],["2019-01-29",14549.0,14549.0,14549.0,14549.0,4000],["2019-01-30",14549.0,14549.0,14549.0,14549.0,0],["2019-01-31",14549.0,14549.0,14549.0,14549.0,0],["2019-02-01",14549.0,14549.0,14549.0,14549.0,0],["2019-02-11",14976.92,15148.08,14976.92,15148.08,10000],["2019-02-12",15062.5,15062.5,15062.5,15062.5,0],["2019-02-13",15062.5,15062.5,15062.5,15062.5,0],["2019-02-14",15062.5,15062.5,15062.5,15062.5,0],["2019-02-15",14463.42,14463.42,14463.42,14463.42,9000],["2019-02-18",14463.42,14463.42,14463.42,14463.42,0],["2019-02-19",14463.42,14463.42,14463.42,14463.42,0],["2019-02-20",14463.42,14463.42,14463.42,14463.42,0],["2019-02-21",14463.42,14463.42,14463.42,14463.42,0],["2019-02-22",14549.0,14720.17,14549.0,14720.17,16000],["2019-02-25",14634.59,14634.59,14634.59,14634.59,0],["2019-02-26",14634.59,14634.59,14634.59,14634.59,0],["2019-02-27",14634.59,14634.59,14634.59,14634.59,0],["2019-02-28",14463.42,14976.92,14463.42,14976.92,15900],["2019-03-01",14463.42,14463.42,14463.42,14463.42,4000],["2019-03-04",14463.42,14463.42,14463.42,14463.42,0],["2019-03-05",14463.42,14463.42,14463.42,14463.42,0],["2019-03-06",14463.42,14463.42,14463.42,14463.42,0],["2019-03-07",14463.42,14463.42,14463.42,14463.42,0],["2019-03-08",14463.42,14463.42,14463.42,14463.42,0],["2019-03-11",12837.36,12837.36,12837.36,12837.36,1400],["2019-03-12",12837.36,12837.36,12837.36,12837.36,0],["2019-03-13",12837.36,12837.36,12837.36,12837.36,0],["2019-03-14",11125.71,11125.71,11125.71,11125.71,100],["2019-03-15",12751.77,12751.77,12751.77,12751.77,500],["2019-03-18",14634.59,14634.59,14634.59,14634.59,3000],["2019-03-19",14634.59,14634.59,14634.59,14634.59,0],["2019-03-20",14121.09,14121.09,14121.09,14121.09,500],["2019-03-21",12837.36,12837.36,12837.36,12837.36,10000],["2019-03-22",14720.17,14720.17,14549.0,14549.0,4100],["2019-03-25",15404.83,15404.83,15404.83,15404.83,100],["2019-03-26",15404.83,15404.83,15404.83,15404.83,0],["2019-03-27",15404.83,15404.83,15404.83,15404.83,0],["2019-03-28",15404.83,15404.83,15404.83,15404.83,0],["2019-03-29",15404.83,15404.83,15404.83,15404.83,0],["2019-04-01",15404.83,15404.83,15404.83,15404.83,0],["2019-04-02",15404.83,15404.83,15404.83,15404.83,0],["2019-04-03",13693.18,13693.18,13265.27,13265.27,300],["2019-04-04",13436.43,13436.43,13436.43,13436.43,0],["2019-04-05",11981.53,11981.53,11981.53,11981.53,100],["2019-04-08",11981.53,11981.53,11981.53,11981.53,0],["2019-04-09",13778.76,13778.76,13778.76,13778.76,5400],["2019-04-10",14463.42,14463.42,14463.42,14463.42,600],["2019-04-11",14463.42,14463.42,14463.42,14463.42,0],["2019-04-12",15404.83,15404.83,15404.83,15404.83,100],["2019-04-16",15404.83,15404.83,15404.83,15404.83,0],["2019-04-17",13693.18,13693.18,13693.18,13693.18,100],["2019-04-18",11639.2,15404.83,11639.2,14549.0,8600],["2019-04-19",14549.0,15404.83,14549.0,15404.83,2000],["2019-04-22",14976.92,14976.92,14976.92,14976.92,0],["2019-04-23",14976.92,14976.92,14976.92,14976.92,0],["2019-04-24",14549.0,14976.92,14549.0,14549.0,18100],["2019-04-25",14891.33,14891.33,14891.33,14891.33,0],["2019-04-26",14891.33,14891.33,14891.33,14891.33,0],["2019-05-02",14377.84,14549.0,14377.84,14549.0,12100],["2019-05-03",14377.84,14377.84,14377.84,14377.84,0],["2019-05-06",15404.83,15404.83,15404.83,15404.83,100],["2019-05-07",15404.83,15404.83,15404.83,15404.83,0],["2019-05-08",15404.83,15404.83,15404.83,15404.83,0],["2019-05-09",17715.55,17715.55,13094.1,13094.1,400],["2019-05-10",15404.83,15404.83,12409.44,12409.44,400],["2019-05-13",11810.37,13094.1,11382.46,13094.1,464162],["2019-05-14",13607.6,13607.6,13607.6,13607.6,100],["2019-05-15",15404.83,15404.83,11895.95,11895.95,2200],["2019-05-16",14549.0,17116.47,14549.0,17116.47,2600],["2019-05-17",13864.34,13864.34,13864.34,13864.34,100],["2019-05-20",14549.0,15832.74,14549.0,15832.74,11500],["2019-05-21",15747.16,15747.16,15661.57,15661.57,2100],["2019-05-22",15404.83,15404.83,15404.83,15404.83,2000],["2019-05-23",15404.83,15404.83,15404.83,15404.83,22916600],["2019-05-24",13094.1,13094.1,13094.1,13094.1,100],["2019-05-27",13094.1,13094.1,13094.1,13094.1,0],["2019-05-28",13094.1,13094.1,13094.1,13094.1,0],["2019-05-29",13094.1,13094.1,13094.1,13094.1,0],["2019-05-30",11981.53,11981.53,11553.62,11553.62,200],["2019-05-31",11810.37,11810.37,11810.37,11810.37,0],["2019-06-03",11125.71,11125.71,11125.71,11125.71,100],["2019-06-04",11125.71,11125.71,11125.71,11125.71,0],["2019-06-05",11125.71,11125.71,11125.71,11125.71,0],["2019-06-06",11125.71,11125.71,11125.71,11125.71,0],["2019-06-07",11125.71,11125.71,11125.71,11125.71,0],["2019-06-10",11553.62,11553.62,11553.62,11553.62,100],["2019-06-11",11125.71,11125.71,11125.71,11125.71,100],["2019-06-12",11553.62,11981.53,11553.62,11981.53,200],["2019-06-13",11125.71,11125.71,11125.71,11125.71,300100],["2019-06-14",11125.71,11125.71,11125.71,11125.71,0],["2019-06-17",11125.71,11125.71,11125.71,11125.71,0],["2019-06-18",11125.71,11125.71,11125.71,11125.71,0],["2019-06-19",11125.71,11125.71,11125.71,11125.71,0],["2019-06-20",11125.71,11125.71,11125.71,11125.71,0],["2019-06-21",11125.71,11125.71,11125.71,11125.71,0],["2019-06-24",10013.14,10013.14,10013.14,10013.14,100],["2019-06-25",11468.04,11468.04,11468.04,11468.04,100],["2019-06-26",11468.04,11468.04,11468.04,11468.04,0],["2019-06-27",11468.04,11468.04,11468.04,11468.04,0],["2019-06-28",9841.97,9841.97,9841.97,9841.97,100],["2019-07-01",11296.87,11296.87,11296.87,11296.87,100],["2019-07-02",11382.46,11382.46,11382.46,11382.46,200],["2019-07-03",11981.53,11981.53,10013.14,10013.14,5500],["2019-07-04",11468.04,11468.04,10269.88,10269.88,600],["2019-07-05",11981.53,11981.53,10269.88,10269.88,1100],["2019-07-08",11125.71,11724.79,10269.88,10269.88,700],["2019-07-09",11125.71,11296.87,11125.71,11296.87,300],["2019-07-10",11211.29,11211.29,11211.29,11211.29,0],["2019-07-11",11296.87,11296.87,11296.87,11296.87,500],["2019-07-12",11211.29,11553.62,10269.88,10269.88,400],["2019-07-15",11553.62,11553.62,10697.8,10697.8,900],["2019-07-16",10441.05,10441.05,10441.05,10441.05,200],["2019-07-17",11553.62,11553.62,10441.05,10441.05,300],["2019-07-18",12323.86,12323.86,10697.8,10697.8,1100],["2019-07-19",10269.88,10269.88,10269.88,10269.88,100],["2019-07-22",10697.8,10697.8,10697.8,10697.8,100],["2019-07-23",10269.88,12238.28,10269.88,12238.28,6132500],["2019-07-24",10441.05,10441.05,10441.05,10441.05,100],["2019-07-25",10269.88,11981.53,9499.64,9499.64,1000],["2019-07-26",11553.62,11553.62,9585.23,9585.23,6100],["2019-07-29",9585.23,9585.23,9585.23,9585.23,100],["2019-07-30",9585.23,9585.23,9585.23,9585.23,0],["2019-07-31",9585.23,9585.23,9585.23,9585.23,0],["2019-08-01",9585.23,9585.23,9585.23,9585.23,0],["2019-08-02",9585.23,9585.23,9585.23,9585.23,0],["2019-08-05",9585.23,9585.23,9585.23,9585.23,0],["2019-08-06",9585.23,9585.23,9585.23,9585.23,0],["2019-08-07",9585.23,9585.23,9585.23,9585.23,0],["2019-08-08",10954.54,10954.54,8301.49,8301.49,500],["2019-08-09",10697.8,10697.8,10697.8,10697.8,200],["2019-08-12",11553.62,11553.62,11553.62,11553.62,100],["2019-08-13",9915.42,9915.42,9915.42,9915.42,100],["2019-08-14",9915.42,9915.42,9915.42,9915.42,0],["2019-08-15",9915.42,9915.42,9915.42,9915.42,0],["2019-08-16",9915.42,9915.42,9915.42,9915.42,0],["2019-08-19",9915.42,9915.42,9915.42,9915.42,0],["2019-08-20",9915.42,9915.42,9915.42,9915.42,0],["2019-08-21",9915.42,9915.42,9915.42,9915.42,0],["2019-08-22",9915.42,9915.42,9915.42,9915.42,0],["2019-08-23",9915.42,9915.42,9915.42,9915.42,0],["2019-08-26",9915.42,9915.42,9915.42,9915.42,0],["2019-08-27",9915.42,9915.42,9915.42,9915.42,0],["2019-08-28",9915.42,9915.42,9915.42,9915.42,0],["2019-08-29",9915.42,9915.42,9915.42,9915.42,0],["2019-08-30",9915.42,9915.42,9915.42,9915.42,0],["2019-09-03",9915.42,9915.42,9915.42,9915.42,0],["2019-09-04",9915.42,9915.42,9915.42,9915.42,0],["2019-09-05",9915.42,9915.42,9915.42,9915.42,0],["2019-09-06",9915.42,9915.42,9915.42,9915.42,0],["2019-09-09",9915.42,9915.42,9915.42,9915.42,0],["2019-09-10",9915.42,9915.42,9915.42,9915.42,0],["2019-09-11",9915.42,9915.42,9915.42,9915.42,0],["2019-09-12",9915.42,9915.42,9915.42,9915.42,0],["2019-09-13",9915.42,9915.42,9915.42,9915.42,0],["2019-09-16",9915.42,9915.42,9915.42,9915.42,0],["2019-09-17",9915.42,9915.42,9915.42,9915.42,0],["2019-09-18",9915.42,9915.42,9915.42,9915.42,0],["2019-09-19",9915.42,9915.42,9915.42,9915.42,0],["2019-09-20",9915.42,9915.42,9915.42,9915.42,0],["2019-09-23",9915.42,9915.42,9915.42,9915.42,0],["2019-09-24",9915.42,9915.42,9915.42,9915.42,0],["2019-09-25",9915.42,9915.42,9915.42,9915.42,0],["2019-09-26",10346.53,10346.53,10346.53,10346.53,300],["2019-09-27",10346.53,10346.53,10346.53,10346.53,0],["2019-09-30",10346.53,10346.53,10346.53,10346.53,0],["2019-10-01",10346.53,10346.53,10346.53,10346.53,0],["2019-10-02",10346.53,10346.53,10346.53,10346.53,0],["2019-10-03",10346.53,10346.53,10346.53,10346.53,0],["2019-10-04",9484.32,9484.32,9484.32,9484.32,200],["2019-10-07",9484.32,9484.32,9484.32,9484.32,0],["2019-10-08",9484.32,9484.32,9484.32,9484.32,0],["2019-10-09",9484.32,9484.32,9484.32,9484.32,0],["2019-10-10",9484.32,9484.32,9484.32,9484.32,0],["2019-10-11",9484.32,9484.32,9484.32,9484.32,0],["2019-10-14",8622.1,8622.1,8622.1,8622.1,300],["2019-10-15",7759.89,7759.89,7759.89,7759.89,300],["2019-10-16",6897.68,6897.68,6897.68,6897.68,200],["2019-10-17",6897.68,6897.68,6897.68,6897.68,0],["2019-10-18",6897.68,6897.68,6897.68,6897.68,0],["2019-10-21",6897.68,6897.68,6897.68,6897.68,0],["2019-10-22",7932.34,7932.34,7932.34,7932.34,20000],["2019-10-23",7932.34,7932.34,7932.34,7932.34,0],["2019-10-24",7932.34,7932.34,7932.34,7932.34,0],["2019-10-25",7932.34,7932.34,7932.34,7932.34,0],["2019-10-28",7932.34,7932.34,7932.34,7932.34,0],["2019-10-29",7932.34,7932.34,7932.34,7932.34,0],["2019-10-30",7932.34,7932.34,7932.34,7932.34,0],["2019-10-31",7932.34,7932.34,7932.34,7932.34,0],["2019-11-01",7932.34,7932.34,7932.34,7932.34,0],["2019-11-04",9053.21,9053.21,9053.21,9053.21,300],["2019-11-05",9053.21,9053.21,9053.21,9053.21,0],["2019-11-06",9915.42,9915.42,9915.42,9915.42,100],["2019-11-07",9915.42,9915.42,9915.42,9915.42,0],["2019-11-08",9915.42,9915.42,9915.42,9915.42,0],["2019-11-11",9915.42,9915.42,9915.42,9915.42,0],["2019-11-12",9915.42,9915.42,9915.42,9915.42,0],["2019-11-13",9915.42,9915.42,9915.42,9915.42,0],["2019-11-14",9915.42,9915.42,9915.42,9915.42,0],["2019-11-15",9915.42,9915.42,9915.42,9915.42,0],["2019-11-18",9915.42,9915.42,9915.42,9915.42,0],["2019-11-19",9915.42,9915.42,9915.42,9915.42,0],["2019-11-20",9915.42,9915.42,9915.42,9915.42,0],["2019-11-21",9915.42,9915.42,9915.42,9915.42,0],["2019-11-22",9915.42,9915.42,9915.42,9915.42,0],["2019-11-25",9915.42,9915.42,9915.42,9915.42,0],["2019-11-26",9915.42,9915.42,9915.42,9915.42,0],["2019-11-27",9915.42,9915.42,9915.42,9915.42,0],["2019-11-28",9915.42,9915.42,9915.42,9915.42,0],["2019-11-29",9915.42,9915.42,9915.42,9915.42,0],["2019-12-02",9915.42,9915.42,9915.42,9915.42,0],["2019-12-03",9915.42,9915.42,9915.42,9915.42,0],["2019-12-04",9915.42,9915.42,9915.42,9915.42,0],["2019-12-05",9915.42,9915.42,9915.42,9915.42,0],["2019-12-06",9915.42,9915.42,9915.42,9915.42,0],["2019-12-09",9915.42,9915.42,9915.42,9915.42,0],["2019-12-10",9915.42,9915.42,9915.42,9915.42,0],["2019-12-11",9915.42,9915.42,9915.42,9915.42,0],["2019-12-12",9915.42,9915.42,9915.42,9915.42,0],["2019-12-13",5949.25,5949.25,5949.25,5949.25,100],["2019-12-16",5949.25,5949.25,5949.25,5949.25,0],["2019-12-17",5949.25,5949.25,5949.25,5949.25,0],["2019-12-18",5949.25,5949.25,5949.25,5949.25,0],["2019-12-19",5949.25,5949.25,5949.25,5949.25,0],["2019-12-20",5949.25,5949.25,5949.25,5949.25,0],["2019-12-23",5949.25,5949.25,5949.25,5949.25,0],["2019-12-24",5949.25,5949.25,5949.25,5949.25,0],["2019-12-25",5949.25,5949.25,5949.25,5949.25,0],["2019-12-26",5949.25,5949.25,5949.25,5949.25,0],["2019-12-27",5949.25,5949.25,5949.25,5949.25,0],["2019-12-30",5949.25,5949.25,5949.25,5949.25,0],["2019-12-31",5949.25,5949.25,5949.25,5949.25,0],["2020-01-02",5949.25,5949.25,5949.25,5949.25,0],["2020-01-03",5949.25,5949.25,5949.25,5949.25,0],["2020-01-06",5949.25,5949.25,5949.25,5949.25,0],["2020-01-07",5949.25,5949.25,5949.25,5949.25,0],["2020-01-08",5949.25,5949.25,5949.25,5949.25,0],["2020-01-09",6811.46,6811.46,6811.46,6811.46,100],["2020-01-10",6811.46,6811.46,6811.46,6811.46,0],["2020-01-13",6811.46,6811.46,6811.46,6811.46,0],["2020-01-14",6811.46,6811.46,6811.46,6811.46,0],["2020-01-15",6811.46,6811.46,6811.46,6811.46,0],["2020-01-16",6811.46,6811.46,6811.46,6811.46,0],["2020-01-17",6811.46,6811.46,6811.46,6811.46,0],["2020-01-20",6811.46,6811.46,6811.46,6811.46,0],["2020-01-21",6811.46,6811.46,6811.46,6811.46,0],["2020-01-22",6811.46,6811.46,6811.46,6811.46,0],["2020-01-30",6811.46,6811.46,6811.46,6811.46,0],["2020-01-31",6811.46,6811.46,6811.46,6811.46,0],["2020-02-03",6811.46,6811.46,6811.46,6811.46,0],["2020-02-04",6811.46,6811.46,6811.46,6811.46,0],["2020-02-05",6811.46,6811.46,6811.46,6811.46,0],["2020-02-06",6811.46,6811.46,6811.46,6811.46,0],["2020-02-07",6811.46,6811.46,6811.46,6811.46,0],["2020-02-10",6811.46,6811.46,6811.46,6811.46,0],["2020-02-11",6811.46,6811.46,6811.46,6811.46,0],["2020-02-12",6811.46,6811.46,6811.46,6811.46,0],["2020-02-13",6811.46,6811.46,6811.46,6811.46,0],["2020-02-14",6811.46,6811.46,6811.46,6811.46,0],["2020-02-17",6811.46,6811.46,6811.46,6811.46,0],["2020-02-18",6811.46,6811.46,6811.46,6811.46,0],["2020-02-19",6811.46,6811.46,6811.46,6811.46,0],["2020-02-20",6811.46,6811.46,6811.46,6811.46,0],["2020-02-21",6811.46,6811.46,6811.46,6811.46,0],["2020-02-24",6811.46,6811.46,6811.46,6811.46,0],["2020-02-25",6811.46,6811.46,6811.46,6811.46,0],["2020-02-26",6811.46,6811.46,6811.46,6811.46,0],["2020-02-27",6811.46,6811.46,6811.46,6811.46,0],["2020-02-28",6811.46,6811.46,6811.46,6811.46,0],["2020-03-02",6811.46,6811.46,6811.46,6811.46,0],["2020-03-03",8622.1,8622.1,8622.1,8622.1,100],["2020-03-04",8622.1,8622.1,8622.1,8622.1,0],["2020-03-05",8622.1,8622.1,8622.1,8622.1,0],["2020-03-06",8622.1,8622.1,8622.1,8622.1,0],["2020-03-09",8622.1,8622.1,8622.1,8622.1,0],["2020-03-10",8622.1,8622.1,8622.1,8622.1,0],["2020-03-11",7759.89,7759.89,7759.89,7759.89,100],["2020-03-12",7759.89,7759.89,7759.89,7759.89,0],["2020-03-13",7759.89,7759.89,7759.89,7759.89,0],["2020-03-16",7759.89,7759.89,7759.89,7759.89,0],["2020-03-17",7759.89,7759.89,7759.89,7759.89,0],["2020-03-18",7759.89,7759.89,7759.89,7759.89,0],["2020-03-19",7759.89,7759.89,7759.89,7759.89,0],["2020-03-20",7759.89,7759.89,7759.89,7759.89,0],["2020-03-23",8880.77,8880.77,8880.77,8880.77,100],["2020-03-24",10174.08,10174.08,10174.08,10174.08,100],["2020-03-25",10174.08,10174.08,10174.08,10174.08,0],["2020-03-26",11639.84,11639.84,11639.84,11639.84,100],["2020-03-27",11639.84,11639.84,11639.84,11639.84,0],["2020-03-30",11639.84,11639.84,11639.84,11639.84,0],["2020-03-31",11639.84,11639.84,11639.84,11639.84,0],["2020-04-01",11639.84,11639.84,11639.84,11639.84,0],["2020-04-03",11639.84,11639.84,11639.84,11639.84,0],["2020-04-06",11639.84,11639.84,11639.84,11639.84,0],["2020-04-07",11639.84,11639.84,11639.84,11639.84,0],["2020-04-08",11639.84,11639.84,11639.84,11639.84,0],["2020-04-09",11639.84,11639.84,11639.84,11639.84,0],["2020-04-10",11639.84,11639.84,11639.84,11639.84,0],["2020-04-13",11639.84,11639.84,11639.84,11639.84,0],["2020-04-14",11639.84,11639.84,11639.84,11639.84,0],["2020-04-15",10777.63,10777.63,9915.42,9915.42,300],["2020-04-16",10518.97,10518.97,10518.97,10518.97,0],["2020-04-17",10518.97,10518.97,10518.97,10518.97,0],["2020-04-20",10346.53,10346.53,10346.53,10346.53,300],["2020-04-21",10346.53,10346.53,10346.53,10346.53,0],["2020-04-22",10346.53,10346.53,10346.53,10346.53,0],["2020-04-23",10346.53,10346.53,10346.53,10346.53,0],["2020-04-24",10346.53,10346.53,10346.53,10346.53,0],["2020-04-27",10346.53,10346.53,10346.53,10346.53,0],["2020-04-28",10346.53,10346.53,10346.53,10346.53,0],["2020-04-29",10346.53,10346.53,10346.53,10346.53,0],["2020-05-04",10346.53,10346.53,10346.53,10346.53,0],["2020-05-05",10346.53,10346.53,10346.53,10346.53,0],["2020-05-06",10346.53,10346.53,10346.53,10346.53,0],["2020-05-07",10346.53,10346.53,10346.53,10346.53,0],["2020-05-08",10346.53,10346.53,10346.53,10346.53,0],["2020-05-11",10346.53,10346.53,10346.53,10346.53,0],["2020-05-12",10346.53,10346.53,10346.53,10346.53,0],["2020-05-13",10346.53,10346.53,10346.53,10346.53,0],["2020-05-14",10346.53,10346.53,10346.53,10346.53,0],["2020-05-15",8794.55,8794.55,8794.55,8794.55,100],["2020-05-18",8794.55,8794.55,8794.55,8794.55,0],["2020-05-19",8794.55,8794.55,8794.55,8794.55,0],["2020-05-20",8794.55,8794.55,8794.55,8794.55,0],["2020-05-21",8794.55,8794.55,8794.55,8794.55,0],["2020-05-22",8794.55,8794.55,8794.55,8794.55,0],["2020-05-25",8794.55,8794.55,8794.55,8794.55,0],["2020-05-26",8794.55,8794.55,8794.55,8794.55,0],["2020-05-27",8794.55,8794.55,8794.55,8794.55,0],["2020-05-28",8794.55,8794.55,8794.55,8794.55,0],["2020-05-29",7587.45,8622.1,7587.45,7587.45,3100],["2020-06-01",7587.45,7587.45,7587.45,7587.45,0],["2020-06-02",7587.45,7587.45,7587.45,7587.45,0],["2020-06-03",7587.45,7587.45,7587.45,7587.45,0],["2020-06-04",7587.45,7587.45,7587.45,7587.45,0],["2020-06-05",7587.45,7587.45,7587.45,7587.45,0],["2020-06-08",7587.45,7587.45,7587.45,7587.45,0],["2020-06-09",7587.45,7587.45,7587.45,7587.45,0],["2020-06-10",7587.45,7587.45,7587.45,7587.45,100],["2020-06-11",7759.89,7759.89,7759.89,7759.89,1000],["2020-06-12",7759.89,7759.89,7759.89,7759.89,0],["2020-06-15",8622.1,8622.1,8622.1,8622.1,100],["2020-06-16",8622.1,8622.1,8622.1,8622.1,0],["2020-06-17",8622.1,8622.1,8622.1,8622.1,0],["2020-06-18",9915.42,9915.42,9915.42,9915.42,100],["2020-06-19",9915.42,9915.42,9915.42,9915.42,0],["2020-06-22",8449.66,8449.66,8449.66,8449.66,100],["2020-06-23",8449.66,8449.66,8449.66,8449.66,0],["2020-06-24",9656.76,9656.76,9656.76,9656.76,100],["2020-06-25",9656.76,9656.76,9656.76,9656.76,0],["2020-06-26",9656.76,9656.76,9656.76,9656.76,0],["2020-06-29",9656.76,9656.76,9656.76,9656.76,0],["2020-06-30",9656.76,9656.76,9656.76,9656.76,0],["2020-07-01",9656.76,9656.76,9656.76,9656.76,0],["2020-07-02",9656.76,9656.76,9656.76,9656.76,0],["2020-07-03",9656.76,9656.76,9656.76,9656.76,0],["2020-07-06",9656.76,9656.76,9656.76,9656.76,0],["2020-07-07",9656.76,9656.76,9656.76,9656.76,0],["2020-07-08",9656.76,9656.76,9656.76,9656.76,0],["2020-07-09",9656.76,9656.76,9656.76,9656.76,0],["2020-07-10",9656.76,9656.76,9656.76,9656.76,0],["2020-07-13",9656.76,9656.76,9656.76,9656.76,0],["2020-07-14",9656.76,9656.76,9656.76,9656.76,0],["2020-07-15",9656.76,9656.76,9656.76,9656.76,0],["2020-07-16",9656.76,9656.76,9656.76,9656.76,0],["2020-07-17",9656.76,9656.76,9656.76,9656.76,0],["2020-07-20",9656.76,9656.76,9656.76,9656.76,0],["2020-07-21",9656.76,9656.76,9656.76,9656.76,0],["2020-07-22",9656.76,9656.76,9656.76,9656.76,0],["2020-07-23",9656.76,9656.76,9656.76,9656.76,0],["2020-07-24",9656.76,9656.76,9656.76,9656.76,0],["2020-07-27",9656.76,9656.76,9656.76,9656.76,0],["2020-07-28",9656.76,9656.76,9656.76,9656.76,0],["2020-07-29",9656.76,9656.76,9656.76,9656.76,0],["2020-07-30",9656.76,9656.76,9656.76,9656.76,0],["2020-07-31",9656.76,9656.76,9656.76,9656.76,0],["2020-08-03",9656.76,9656.76,9656.76,9656.76,0],["2020-08-04",9656.76,9656.76,9656.76,9656.76,0],["2020-08-05",9656.76,9656.76,9656.76,9656.76,0],["2020-08-06",9656.76,9656.76,9656.76,9656.76,0],["2020-08-07",9656.76,9656.76,9656.76,9656.76,0],["2020-08-10",9656.76,9656.76,9656.76,9656.76,0],["2020-08-11",9656.76,9656.76,9656.76,9656.76,0],["2020-08-12",9656.76,9656.76,9656.76,9656.76,0],["2020-08-13",9656.76,9656.76,9656.76,9656.76,0],["2020-08-14",9656.76,9656.76,9656.76,9656.76,0],["2020-08-17",9656.76,9656.76,9656.76,9656.76,0],["2020-08-18",9656.76,9656.76,9656.76,9656.76,0],["2020-08-19",9656.76,9656.76,9656.76,9656.76,0],["2020-08-20",9656.76,9656.76,9656.76,9656.76,0],["2020-08-21",9656.76,9915.42,9656.76,9915.42,2400],["2020-08-24",11122.52,11122.52,11122.52,11122.52,100],["2020-08-25",11122.52,11122.52,11122.52,11122.52,0],["2020-08-26",11122.52,11122.52,11122.52,11122.52,0],["2020-08-27",11122.52,11122.52,11122.52,11122.52,0],["2020-08-28",11122.52,11122.52,11122.52,11122.52,0],["2020-08-31",11122.52,11122.52,11122.52,11122.52,0],["2020-09-01",11122.52,11122.52,11122.52,11122.52,0],["2020-09-03",12760.72,12760.72,10777.63,10777.63,600],["2020-09-04",11984.73,11984.73,10950.07,10950.07,800],["2020-09-07",11639.84,11639.84,11639.84,11639.84,0],["2020-09-08",11639.84,11639.84,11639.84,11639.84,0],["2020-09-09",11639.84,11639.84,11639.84,11639.84,0],["2020-09-10",11639.84,11639.84,11639.84,11639.84,0],["2020-09-11",11639.84,11639.84,11639.84,11639.84,0],["2020-09-14",11639.84,11639.84,11639.84,11639.84,0],["2020-09-15",11639.84,11639.84,11639.84,11639.84,0],["2020-09-16",11639.84,11639.84,11639.84,11639.84,0],["2020-09-17",11639.84,11639.84,11639.84,11639.84,0],["2020-09-18",11639.84,11639.84,11639.84,11639.84,0],["2020-09-21",11639.84,11639.84,11639.84,11639.84,0],["2020-09-22",11639.84,11639.84,11639.84,11639.84,0],["2020-09-23",11639.84,11639.84,11639.84,11639.84,0],["2020-09-24",11639.84,11639.84,11639.84,11639.84,0],["2020-09-25",11639.84,11639.84,11639.84,11639.84,0],["2020-09-28",11639.84,11639.84,11639.84,11639.84,0],["2020-09-29",11639.84,11639.84,11639.84,11639.84,0],["2020-09-30",11639.84,11639.84,11639.84,11639.84,0],["2020-10-01",11639.84,11639.84,11639.84,11639.84,0],["2020-10-02",11639.84,11639.84,11639.84,11639.84,0],["2020-10-05",11639.84,11639.84,11639.84,11639.84,0],["2020-10-06",11639.84,11639.84,11639.84,11639.84,0],["2020-10-07",11639.84,11639.84,11639.84,11639.84,0],["2020-10-08",11639.84,11639.84,11639.84,11639.84,0],["2020-10-09",11639.84,11639.84,11639.84,11639.84,0],["2020-10-12",9915.42,9915.42,9915.42,9915.42,200],["2020-10-13",9915.42,9915.42,9915.42,9915.42,0],["2020-10-14",9915.42,9915.42,8449.66,8449.66,900],["2020-10-15",9139.43,9139.43,9139.43,9139.43,0],["2020-10-16",9139.43,9139.43,9139.43,9139.43,0],["2020-10-19",8622.1,8622.1,8622.1,8622.1,1000],["2020-10-20",8622.1,8622.1,8622.1,8622.1,0],["2020-10-21",8622.1,8622.1,8622.1,8622.1,0],["2020-10-22",8622.1,8622.1,8622.1,8622.1,0],["2020-10-23",8622.1,8622.1,8622.1,8622.1,0],["2020-10-26",8622.1,8622.1,8622.1,8622.1,0],["2020-10-27",8622.1,8622.1,8622.1,8622.1,0],["2020-10-28",8622.1,8622.1,8622.1,8622.1,0],["2020-10-29",8622.1,8622.1,8622.1,8622.1,0],["2020-10-30",8622.1,8622.1,8622.1,8622.1,4000],["2020-11-02",8622.1,8622.1,8622.1,8622.1,0],["2020-11-03",8622.1,8622.1,8622.1,8622.1,0],["2020-11-04",8622.1,8622.1,8622.1,8622.1,0],["2020-11-05",8622.1,8622.1,8622.1,8622.1,4000],["2020-11-06",8622.1,8622.1,8622.1,8622.1,0],["2020-11-09",7759.89,7759.89,7759.89,7759.89,6500],["2020-11-10",7759.89,7759.89,7759.89,7759.89,0],["2020-11-11",7759.89,7759.89,7759.89,7759.89,0],["2020-11-12",7759.89,7759.89,7759.89,7759.89,0],["2020-11-13",7759.89,7759.89,7759.89,7759.89,0],["2020-11-16",7759.89,7759.89,7759.89,7759.89,0],["2020-11-17",7759.89,7759.89,7759.89,7759.89,0],["2020-11-18",7759.89,7759.89,7759.89,7759.89,0],["2020-11-19",7759.89,7759.89,7759.89,7759.89,0],["2020-11-20",7759.89,7759.89,7759.89,7759.89,0],["2020-11-23",6897.68,6983.9,6897.68,6897.68,7300],["2020-11-24",6897.68,6897.68,6897.68,6897.68,0],["2020-11-25",6897.68,6897.68,6897.68,6897.68,0],["2020-11-26",7932.34,7932.34,7328.79,7759.89,2000],["2020-11-27",7759.89,7759.89,7759.89,7759.89,1100],["2020-11-30",7759.89,7759.89,7759.89,7759.89,500],["2020-12-01",7759.89,7759.89,7759.89,7759.89,0],["2020-12-02",7759.89,7759.89,7759.89,7759.89,0],["2020-12-03",7759.89,7759.89,7759.89,7759.89,0],["2020-12-04",7759.89,7759.89,7759.89,7759.89,0],["2020-12-07",7759.89,7759.89,7759.89,7759.89,0],["2020-12-08",7759.89,7759.89,7759.89,7759.89,200],["2020-12-09",7759.89,7759.89,7759.89,7759.89,0],["2020-12-10",7759.89,7759.89,7759.89,7759.89,0],["2020-12-11",7759.89,7759.89,7759.89,7759.89,0],["2020-12-14",7759.89,7759.89,7759.89,7759.89,0],["2020-12-15",8191.0,8191.0,8191.0,8191.0,500],["2020-12-16",8622.1,8622.1,8622.1,8622.1,500],["2020-12-17",8622.1,8622.1,8622.1,8622.1,0],["2020-12-18",8622.1,8622.1,8622.1,8622.1,0],["2020-12-21",8622.1,8622.1,8622.1,8622.1,0],["2020-12-22",8622.1,8622.1,8622.1,8622.1,0],["2020-12-23",8622.1,8622.1,8622.1,8622.1,0],["2020-12-24",8622.1,8622.1,8622.1,8622.1,0],["2020-12-25",8622.1,8622.1,8622.1,8622.1,100],["2020-12-28",8622.1,8622.1,8622.1,8622.1,400],["2020-12-29",8622.1,8622.1,8622.1,8622.1,2000],["2020-12-30",8622.1,8622.1,8622.1,8622.1,0],["2020-12-31",8622.1,8622.1,8622.1,8622.1,0],["2021-01-04",8622.1,8622.1,8622.1,8622.1,0],["2021-01-05",8622.1,8622.1,8622.1,8622.1,0],["2021-01-06",8622.1,8622.1,8622.1,8622.1,100],["2021-01-07",8622.1,8622.1,8622.1,8622.1,0],["2021-01-08",8622.1,8622.1,8622.1,8622.1,0],["2021-01-11",9742.98,9742.98,9742.98,9742.98,1500],["2021-01-12",8622.1,8622.1,8622.1,8622.1,1000],["2021-01-13",8622.1,8622.1,8622.1,8622.1,0],["2021-01-14",8794.55,8794.55,8622.1,8622.1,10000],["2021-01-15",9915.42,9915.42,9915.42,9915.42,500],["2021-01-18",8622.1,8622.1,8622.1,8622.1,2000],["2021-01-19",9139.43,9915.42,9139.43,9915.42,4300],["2021-01-20",9742.98,9742.98,9742.98,9742.98,0],["2021-01-21",9742.98,9742.98,9742.98,9742.98,800],["2021-01-22",8794.55,9053.21,8794.55,9053.21,500],["2021-01-25",9053.21,9053.21,8880.77,8880.77,5100],["2021-01-26",8880.77,8880.77,8880.77,8880.77,15000],["2021-01-27",8622.1,8622.1,8622.1,8622.1,200],["2021-01-28",8622.1,9484.32,7759.89,8191.0,3200],["2021-01-29",8191.0,8191.0,8191.0,8191.0,0],["2021-02-01",8191.0,8191.0,8191.0,8191.0,0],["2021-02-02",8191.0,8191.0,8191.0,8191.0,900],["2021-02-03",8880.77,9398.09,8880.77,9398.09,6400],["2021-02-04",9311.87,9311.87,9311.87,9311.87,0],["2021-02-05",9311.87,9311.87,9311.87,9311.87,0],["2021-02-08",9311.87,9311.87,9311.87,9311.87,0],["2021-02-09",9311.87,9311.87,9311.87,9311.87,0],["2021-02-17",9053.21,9053.21,9053.21,9053.21,100],["2021-02-18",8794.55,8794.55,8794.55,8794.55,1000],["2021-02-19",8794.55,8794.55,8794.55,8794.55,0],["2021-02-22",8794.55,8794.55,8794.55,8794.55,0],["2021-02-23",8794.55,8794.55,8794.55,8794.55,0],["2021-02-24",8794.55,8794.55,8794.55,8794.55,0],["2021-02-25",8794.55,8794.55,8794.55,8794.55,0],["2021-02-26",8794.55,8794.55,8794.55,8794.55,0],["2021-03-01",8794.55,8794.55,8794.55,8794.55,0],["2021-03-02",8794.55,8794.55,8794.55,8794.55,0],["2021-03-03",9915.42,9915.42,9829.2,9915.42,7000],["2021-03-04",9915.42,9915.42,9915.42,9915.42,0],["2021-03-05",9915.42,9915.42,9915.42,9915.42,0],["2021-03-08",8622.1,8622.1,8622.1,8622.1,2000],["2021-03-09",8622.1,8622.1,8622.1,8622.1,0],["2021-03-10",9915.42,9915.42,9915.42,9915.42,4700],["2021-03-11",9915.42,9915.42,9915.42,9915.42,0],["2021-03-12",9915.42,9915.42,9915.42,9915.42,0],["2021-03-15",9915.42,9915.42,9915.42,9915.42,0],["2021-03-16",9915.42,9915.42,9915.42,9915.42,0],["2021-03-17",9915.42,9915.42,9915.42,9915.42,0],["2021-03-18",9915.42,9915.42,9915.42,9915.42,0],["2021-03-19",8708.33,10346.53,8622.1,10346.53,7600],["2021-03-22",9915.42,10087.86,8880.77,8880.77,3800],["2021-03-23",10346.53,10346.53,10260.3,10260.3,200],["2021-03-24",10260.3,10260.3,9484.32,10260.3,9400],["2021-03-25",9915.42,10260.3,9915.42,9915.42,1200],["2021-03-26",9915.42,9915.42,8794.55,9484.32,400],["2021-03-29",9398.09,9398.09,9398.09,9398.09,0],["2021-03-30",9398.09,9398.09,8622.1,8708.33,4600],["2021-03-31",9829.2,10001.64,9829.2,10001.64,3100],["2021-04-01",9915.42,9915.42,9915.42,9915.42,0],["2021-04-02",9915.42,9915.42,9915.42,9915.42,0],["2021-04-05",9829.2,9829.2,9829.2,9829.2,2100],["2021-04-06",9829.2,9829.2,9829.2,9829.2,0],["2021-04-07",9829.2,9829.2,9829.2,9829.2,0],["2021-04-08",9829.2,9829.2,9829.2,9829.2,0],["2021-04-09",8966.99,9139.43,8966.99,9139.43,1600],["2021-04-12",9053.21,9139.43,9053.21,9139.43,8900],["2021-04-13",8966.99,9829.2,8622.1,9829.2,19800],["2021-04-14",9139.43,9484.32,9139.43,9484.32,3600],["2021-04-15",8966.99,8966.99,8966.99,8966.99,800],["2021-04-16",9053.21,9225.65,8966.99,9225.65,2800],["2021-04-19",9311.87,9398.09,9311.87,9398.09,1200],["2021-04-20",9398.09,9484.32,9398.09,9484.32,2300],["2021-04-22",9484.32,9484.32,9484.32,9484.32,0],["2021-04-23",9053.21,9398.09,9053.21,9398.09,1100],["2021-04-26",9053.21,9053.21,8966.99,8966.99,2500],["2021-04-27",8794.55,8794.55,8622.1,8708.33,14000],["2021-04-28",8708.33,9053.21,8708.33,9053.21,1100],["2021-04-29",9053.21,9053.21,8794.55,8794.55,1100],["2021-05-04",8794.55,9053.21,8794.55,9053.21,2100],["2021-05-05",8880.77,9139.43,8880.77,9139.43,8400],["2021-05-06",9139.43,9139.43,9053.21,9053.21,1100],["2021-05-07",8966.99,9225.65,8966.99,9225.65,1100],["2021-05-10",8966.99,8966.99,8966.99,8966.99,700],["2021-05-11",9225.65,9225.65,9225.65,9225.65,100],["2021-05-12",9311.87,9398.09,9311.87,9398.09,200],["2021-05-13",9742.98,9742.98,9742.98,9742.98,2200],["2021-05-14",9484.32,9484.32,9484.32,9484.32,200],["2021-05-17",9053.21,9053.21,9053.21,9053.21,8000],["2021-05-18",9311.87,9311.87,9053.21,9053.21,19200],["2021-05-19",8966.99,9139.43,8966.99,9139.43,1600],["2021-05-20",9053.21,9053.21,9053.21,9053.21,0],["2021-05-21",8966.99,8966.99,8966.99,8966.99,1000],["2021-05-24",9053.21,9053.21,9053.21,9053.21,100],["2021-05-25",9225.65,9225.65,9225.65,9225.65,100],["2021-05-26",9225.65,9225.65,9225.65,9225.65,800],["2021-05-27",8966.99,8966.99,8966.99,8966.99,500],["2021-05-28",9053.21,9225.65,8966.99,9139.43,4600],["2021-05-31",9139.43,9139.43,9053.21,9053.21,8000],["2021-06-01",9053.21,9053.21,9053.21,9053.21,0],["2021-06-02",9053.21,9053.21,9053.21,9053.21,5500],["2021-06-03",9053.21,9053.21,8966.99,8966.99,8800],["2021-06-04",9053.21,9053.21,8966.99,8966.99,2500],["2021-06-07",8966.99,8966.99,8966.99,8966.99,1100],["2021-06-08",8966.99,8966.99,8880.77,8880.77,4000],["2021-06-09",8966.99,9053.21,8966.99,9053.21,2700],["2021-06-10",8966.99,8966.99,8966.99,8966.99,100],["2021-06-11",8966.99,8966.99,8966.99,8966.99,1000],["2021-06-14",8880.77,8966.99,8880.77,8966.99,4300],["2021-06-15",8966.99,8966.99,8966.99,8966.99,1100],["2021-06-16",8966.99,9053.21,8966.99,9053.21,2500],["2021-06-17",9053.21,9053.21,9053.21,9053.21,300],["2021-06-18",8966.99,9053.21,8966.99,9053.21,1300],["2021-06-21",9053.21,9225.65,9053.21,9225.65,3400],["2021-06-22",9139.43,9225.65,9139.43,9225.65,700],["2021-06-23",9053.21,9053.21,9053.21,9053.21,5600],["2021-06-24",9053.21,9053.21,9053.21,9053.21,1500],["2021-06-25",9053.21,9053.21,9053.21,9053.21,1000],["2021-06-28",8966.99,8966.99,8966.99,8966.99,7400],["2021-06-29",9053.21,9053.21,9053.21,9053.21,100],["2021-06-30",8966.99,9053.21,8966.99,8966.99,5000],["2021-07-01",8966.99,9053.21,8966.99,9053.21,2400],["2021-07-02",8966.99,8966.99,8966.99,8966.99,2000],["2021-07-05",8966.99,8966.99,8966.99,8966.99,8600],["2021-07-06",8966.99,8966.99,8880.77,8880.77,2800],["2021-07-07",8708.33,8708.33,8622.1,8622.1,6100],["2021-07-08",8622.1,8622.1,8622.1,8622.1,0],["2021-07-09",8622.1,8622.1,8622.1,8622.1,0],["2021-07-12",8622.1,8622.1,8277.22,8277.22,3900],["2021-07-13",8449.66,8449.66,8449.66,8449.66,500],["2021-07-14",8622.1,8622.1,8622.1,8622.1,100],["2021-07-15",8622.1,8622.1,8622.1,8622.1,0],["2021-07-16",8622.1,8622.1,8622.1,8622.1,0],["2021-07-19",8622.1,8622.1,8622.1,8622.1,0],["2021-07-20",8622.1,8622.1,8622.1,8622.1,0],["2021-07-21",8966.99,8966.99,8794.55,8966.99,500],["2021-07-22",8966.99,8966.99,8794.55,8794.55,1300],["2021-07-23",8880.77,8880.77,8880.77,8880.77,0],["2021-07-26",8794.55,8794.55,8794.55,8794.55,300],["2021-07-27",8622.1,8622.1,8622.1,8622.1,3700],["2021-07-28",8622.1,8622.1,8622.1,8622.1,1000],["2021-07-29",8622.1,8622.1,8622.1,8622.1,0],["2021-07-30",8622.1,8622.1,8622.1,8622.1,500],["2021-08-02",8277.22,8622.1,8277.22,8622.1,1700],["2021-08-03",8535.88,8535.88,8535.88,8535.88,2000],["2021-08-04",8535.88,8535.88,8535.88,8535.88,1700],["2021-08-05",8535.88,8880.77,8535.88,8880.77,2100],["2021-08-06",8880.77,8880.77,8880.77,8880.77,1400],["2021-08-09",8880.77,8880.77,8880.77,8880.77,1800],["2021-08-10",8880.77,8880.77,8880.77,8880.77,800],["2021-08-11",8880.77,8880.77,8880.77,8880.77,0],["2021-08-12",8880.77,8880.77,8880.77,8880.77,0],["2021-08-13",8966.99,8966.99,8966.99,8966.99,100],["2021-08-16",8966.99,8966.99,8880.77,8880.77,500],["2021-08-17",8708.33,8880.77,8708.33,8794.55,3900],["2021-08-18",8794.55,8794.55,8794.55,8794.55,0],["2021-08-19",8880.77,8966.99,8880.77,8966.99,300],["2021-08-20",8708.33,8966.99,8708.33,8966.99,3100],["2021-08-23",8966.99,9139.43,8794.55,8794.55,8700],["2021-08-24",8966.99,9139.43,8966.99,9139.43,7700],["2021-08-25",9053.21,9225.65,9053.21,9225.65,1300],["2021-08-26",9225.65,9225.65,9225.65,9225.65,0],["2021-08-27",9225.65,9225.65,9225.65,9225.65,0],["2021-08-30",9225.65,9915.42,9225.65,9570.54,2100],["2021-08-31",9742.98,9742.98,9742.98,9742.98,200],["2021-09-01",9742.98,9829.2,9742.98,9829.2,5000],["2021-09-06",9829.2,9829.2,9829.2,9829.2,1300],["2021-09-07",9829.2,9829.2,9829.2,9829.2,0],["2021-09-08",9915.42,10087.86,9915.42,10087.86,3500],["2021-09-09",10001.64,10346.53,10001.64,10346.53,9000],["2021-09-10",10260.3,10260.3,10260.3,10260.3,6500],["2021-09-13",10260.3,10260.3,8880.77,10260.3,7700],["2021-09-14",10260.3,10260.3,10260.3,10260.3,1100],["2021-09-15",10260.3,10260.3,10260.3,10260.3,0],["2021-09-16",10087.86,10346.53,10087.86,10346.53,5200],["2021-09-17",8880.77,8880.77,8880.77,8880.77,300],["2021-09-20",9915.42,9915.42,9915.42,9915.42,1000],["2021-09-21",9915.42,9915.42,9915.42,9915.42,0],["2021-09-22",9742.98,10346.53,9484.32,10346.53,1300],["2021-09-23",9829.2,9829.2,9829.2,9829.2,0],["2021-09-24",9915.42,9915.42,9915.42,9915.42,3000],["2021-09-27",9915.42,9915.42,9915.42,9915.42,0],["2021-09-28",9915.42,9915.42,9915.42,9915.42,0],["2021-09-29",9915.42,9915.42,9915.42,9915.42,11000],["2021-09-30",9915.42,9915.42,9915.42,9915.42,0],["2021-10-01",9570.54,9915.42,9570.54,9915.42,9700],["2021-10-04",9915.42,9915.42,9915.42,9915.42,0],["2021-10-05",9915.42,9915.42,9915.42,9915.42,0],["2021-10-06",10346.53,10346.53,10346.53,10346.53,100],["2021-10-07",10346.53,10346.53,10346.53,10346.53,0],["2021-10-08",9311.87,10346.53,9311.87,10346.53,18100],["2021-10-11",10346.53,10346.53,10346.53,10346.53,0],["2021-10-12",10346.53,10346.53,10346.53,10346.53,0],["2021-10-13",9053.21,9053.21,9053.21,9053.21,100],["2021-10-14",10346.53,10346.53,10346.53,10346.53,65200],["2021-10-15",11208.74,11726.06,11208.74,11726.06,17000],["2021-10-18",11467.4,11467.4,11467.4,11467.4,100],["2021-10-19",10346.53,11726.06,10346.53,11726.06,10100],["2021-10-20",11726.06,11726.06,11726.06,11726.06,1000],["2021-10-21",11726.06,11726.06,11726.06,11726.06,0],["2021-10-22",10346.53,10432.75,10346.53,10432.75,6000],["2021-10-25",10432.75,10432.75,10432.75,10432.75,200],["2021-10-26",10518.97,10518.97,10518.97,10518.97,7300],["2021-10-27",10518.97,10777.63,10518.97,10518.97,11200],["2021-10-28",10346.53,10518.97,10346.53,10518.97,2200],["2021-10-29",10518.97,10691.41,9139.43,10691.41,10900],["2021-11-01",10691.41,11639.84,10518.97,11122.52,3500],["2021-11-02",11381.18,11381.18,10605.19,10605.19,4700],["2021-11-03",10691.41,10691.41,10691.41,10691.41,0],["2021-11-04",10691.41,10691.41,10691.41,10691.41,100],["2021-11-05",9915.42,10087.86,9915.42,10087.86,400],["2021-11-08",10605.19,11036.29,10518.97,10518.97,11900],["2021-11-09",10518.97,10518.97,10518.97,10518.97,3300],["2021-11-10",10518.97,10518.97,10518.97,10518.97,1000],["2021-11-11",10518.97,10518.97,10518.97,10518.97,0],["2021-11-12",10605.19,10950.07,10605.19,10950.07,2800],["2021-11-15",10863.85,10863.85,10691.41,10691.41,6100],["2021-11-16",10777.63,10777.63,10777.63,10777.63,0],["2021-11-17",11208.74,11208.74,11036.29,11036.29,900],["2021-11-18",10691.41,11036.29,10691.41,11036.29,5000],["2021-11-19",10950.07,11036.29,10950.07,10950.07,10700],["2021-11-22",10950.07,10950.07,10950.07,10950.07,2200],["2021-11-23",10950.07,10950.07,10950.07,10950.07,700],["2021-11-24",10950.07,11208.74,10950.07,11208.74,900],["2021-11-25",10950.07,10950.07,10950.07,10950.07,800],["2021-11-26",10950.07,10950.07,10950.07,10950.07,1300],["2021-11-29",10950.07,10950.07,10950.07,10950.07,1200],["2021-11-30",11036.29,11036.29,10950.07,10950.07,600],["2021-12-01",11122.52,12502.05,11122.52,12502.05,17800],["2021-12-02",12502.05,12502.05,12157.17,12157.17,15300],["2021-12-03",12070.95,12070.95,12070.95,12070.95,200],["2021-12-06",12070.95,12070.95,12070.95,12070.95,1000],["2021-12-07",12070.95,12070.95,12070.95,12070.95,5400],["2021-12-08",10346.53,10605.19,10346.53,10605.19,3300],["2021-12-09",10260.3,10260.3,10260.3,10260.3,100],["2021-12-10",10260.3,10260.3,10260.3,10260.3,0],["2021-12-13",11553.62,11553.62,11208.74,11208.74,4500],["2021-12-14",11122.52,11208.74,11122.52,11208.74,5100],["2021-12-15",10432.75,10432.75,10432.75,10432.75,200],["2021-12-16",10432.75,10432.75,10432.75,10432.75,0],["2021-12-17",10432.75,10432.75,10432.75,10432.75,1000],["2021-12-20",11208.74,11208.74,11122.52,11208.74,9300],["2021-12-21",11208.74,11208.74,11208.74,11208.74,6500],["2021-12-22",10346.53,10432.75,10346.53,10432.75,1300],["2021-12-23",10432.75,10432.75,10432.75,10432.75,0],["2021-12-24",10432.75,10432.75,10432.75,10432.75,400],["2021-12-27",10691.41,11036.29,10691.41,11036.29,6000],["2021-12-28",11036.29,11036.29,10950.07,10950.07,1000],["2021-12-29",10777.63,10863.85,10777.63,10777.63,3700],["2021-12-30",10777.63,10863.85,10777.63,10777.63,2400],["2021-12-31",10777.63,11036.29,10777.63,11036.29,4400],["2022-01-04",10777.63,10777.63,10777.63,10777.63,100],["2022-01-05",10777.63,10777.63,10777.63,10777.63,0],["2022-01-06",10777.63,10777.63,10777.63,10777.63,0],["2022-01-07",10346.53,10346.53,10346.53,10346.53,7600],["2022-01-10",10346.53,10346.53,10346.53,10346.53,0],["2022-01-11",10346.53,10346.53,10346.53,10346.53,0],["2022-01-12",10777.63,10777.63,10777.63,10777.63,12100],["2022-01-13",10777.63,12329.61,10777.63,12329.61,4500],["2022-01-14",12502.05,12502.05,12157.17,12157.17,4900],["2022-01-17",12329.61,12329.61,12329.61,12329.61,0],["2022-01-18",11639.84,11639.84,11639.84,11639.84,100],["2022-01-19",11553.62,11639.84,11553.62,11639.84,700],["2022-01-20",11553.62,11553.62,11553.62,11553.62,1000],["2022-01-21",11553.62,11553.62,11553.62,11553.62,0],["2022-01-24",11553.62,11553.62,11553.62,11553.62,0],["2022-01-25",11553.62,11553.62,11553.62,11553.62,0],["2022-01-26",12243.39,12243.39,12243.39,12243.39,100],["2022-01-27",12243.39,12243.39,12243.39,12243.39,0],["2022-01-28",12243.39,12243.39,12243.39,12243.39,0],["2022-02-07",11639.84,11639.84,11639.84,11639.84,2500],["2022-02-08",11984.73,11984.73,9915.42,10346.53,10100],["2022-02-09",10346.53,10346.53,10174.08,10260.3,50000],["2022-02-10",10605.19,10605.19,9915.42,9915.42,70000],["2022-02-11",10174.08,10174.08,9915.42,9915.42,140000],["2022-02-14",10001.64,10001.64,9915.42,9915.42,130000],["2022-02-15",10346.53,10346.53,9053.21,9484.32,275000],["2022-02-16",9484.32,9915.42,9484.32,9915.42,28000],["2022-02-17",9656.76,9742.98,9656.76,9742.98,2000],["2022-02-18",9570.54,9742.98,9139.43,9656.76,13400],["2022-02-21",9139.43,9656.76,9053.21,9398.09,20600],["2022-02-22",9398.09,9398.09,9139.43,9139.43,24200],["2022-02-23",9398.09,9484.32,9053.21,9139.43,82000],["2022-02-24",9398.09,9484.32,9053.21,9053.21,7000],["2022-02-25",9139.43,9311.87,9139.43,9311.87,900],["2022-02-28",9398.09,9656.76,9225.65,9656.76,38500],["2022-03-01",9484.32,10346.53,9139.43,9742.98,659900],["2022-03-02",9484.32,9742.98,9484.32,9656.76,207500],["2022-03-03",9570.54,9915.42,9570.54,9915.42,13100],["2022-03-04",9656.76,9656.76,9311.87,9398.09,117100],["2022-03-07",9484.32,9570.54,8966.99,9484.32,255700],["2022-03-08",9225.65,9656.76,9225.65,9656.76,20300],["2022-03-09",10863.85,10863.85,8966.99,9484.32,262800],["2022-03-10",9570.54,9570.54,9311.87,9398.09,63800],["2022-03-11",9484.32,9484.32,9225.65,9484.32,44600],["2022-03-14",9484.32,9484.32,9139.43,9225.65,51800],["2022-03-15",9225.65,9484.32,9139.43,9311.87,83400],["2022-03-16",9311.87,9398.09,9311.87,9398.09,24100],["2022-03-17",9398.09,9484.32,9311.87,9311.87,26800],["2022-03-18",9398.09,10087.86,9311.87,10001.64,164800],["2022-03-21",10087.86,10346.53,10001.64,10087.86,38300],["2022-03-22",10346.53,10346.53,9742.98,9915.42,36600],["2022-03-23",9829.2,9915.42,9484.32,9829.2,108100],["2022-03-24",9829.2,9829.2,9484.32,9742.98,23100],["2022-03-25",9829.2,10174.08,9742.98,10087.86,53500],["2022-03-28",9915.42,10174.08,9656.76,10001.64,36000],["2022-03-29",10001.64,10174.08,10001.64,10087.86,36800],["2022-03-30",10087.86,10174.08,9829.2,9829.2,25100],["2022-03-31",10087.86,10260.3,10087.86,10174.08,37600],["2022-04-01",10174.08,10518.97,10174.08,10346.53,20900],["2022-04-04",10260.3,10346.53,10260.3,10260.3,9800],["2022-04-05",10260.3,10346.53,10260.3,10260.3,41600],["2022-04-06",10691.41,10691.41,10260.3,10260.3,19700],["2022-04-07",10260.3,10432.75,10260.3,10346.53,23600],["2022-04-08",10260.3,10346.53,10260.3,10346.53,5400],["2022-04-12",10346.53,10432.75,10346.53,10346.53,50000],["2022-04-13",10346.53,10605.19,10346.53,10605.19,87200],["2022-04-14",10605.19,10605.19,10432.75,10432.75,3800],["2022-04-15",10346.53,10518.97,10346.53,10518.97,4700],["2022-04-18",10346.53,10605.19,10346.53,10605.19,19800],["2022-04-19",10432.75,10432.75,10346.53,10346.53,13400],["2022-04-20",9484.32,10432.75,9484.32,10432.75,4300],["2022-04-21",9656.76,10346.53,9570.54,10346.53,28500],["2022-04-22",10087.86,10346.53,10087.86,10346.53,10200],["2022-04-25",10346.53,10346.53,10346.53,10346.53,23800],["2022-04-26",10346.53,10346.53,10346.53,10346.53,15100],["2022-04-27",10346.53,10346.53,10346.53,10346.53,5000],["2022-04-28",10346.53,10346.53,10346.53,10346.53,8000],["2022-04-29",10346.53,10346.53,10346.53,10346.53,20700],["2022-05-04",10346.53,10346.53,10346.53,10346.53,100],["2022-05-05",10346.53,10346.53,10346.53,10346.53,1500],["2022-05-06",10346.53,10346.53,10346.53,10346.53,1000],["2022-05-09",10346.53,10346.53,10346.53,10346.53,13100],["2022-05-10",10346.53,10346.53,10346.53,10346.53,0],["2022-05-11",10346.53,10346.53,10346.53,10346.53,200],["2022-05-12",10346.53,10346.53,10346.53,10346.53,4000],["2022-05-13",10346.53,10346.53,10346.53,10346.53,48300],["2022-05-16",10346.53,10346.53,10346.53,10346.53,200],["2022-05-17",10346.53,10346.53,10346.53,10346.53,200],["2022-05-18",10346.53,10346.53,10346.53,10346.53,4100],["2022-05-19",10346.53,10346.53,10346.53,10346.53,0],["2022-05-20",9915.42,9915.42,9915.42,9915.42,800],["2022-05-23",10432.75,10432.75,8966.99,10432.75,400],["2022-05-24",9742.98,9742.98,9742.98,9742.98,0],["2022-05-25",9742.98,10432.75,9742.98,10346.53,21500],["2022-05-26",10346.53,10346.53,10346.53,10346.53,0],["2022-05-27",10346.53,10346.53,10346.53,10346.53,600],["2022-05-30",10346.53,10346.53,10346.53,10346.53,0],["2022-05-31",10346.53,10346.53,10346.53,10346.53,0],["2022-06-01",10346.53,10777.63,10346.53,10777.63,2000],["2022-06-02",10777.63,10777.63,10777.63,10777.63,0],["2022-06-03",10777.63,10777.63,10777.63,10777.63,0],["2022-06-06",10777.63,10777.63,10777.63,10777.63,2800],["2022-06-07",10777.63,10777.63,10777.63,10777.63,600],["2022-06-08",10777.63,10777.63,10777.63,10777.63,8900],["2022-06-09",10777.63,10777.63,10777.63,10777.63,0],["2022-06-10",11812.28,11812.28,11812.28,11812.28,100],["2022-06-13",10174.08,10174.08,10174.08,10174.08,100],["2022-06-14",9484.32,9656.76,9484.32,9656.76,200],["2022-06-15",9656.76,10950.07,9656.76,10950.07,6200],["2022-06-16",9139.43,11726.06,9139.43,11726.06,200],["2022-06-17",11467.4,11467.4,11467.4,11467.4,3500],["2022-06-20",10001.64,10001.64,10001.64,10001.64,100],["2022-06-21",10001.64,10001.64,10001.64,10001.64,1100],["2022-06-22",10432.75,10432.75,10432.75,10432.75,500],["2022-06-23",10432.75,10432.75,10432.75,10432.75,0],["2022-06-24",10346.53,10777.63,10346.53,10777.63,300],["2022-06-27",10518.97,10518.97,10518.97,10518.97,0],["2022-06-28",11639.84,11639.84,11639.84,11639.84,8800],["2022-06-29",11639.84,11639.84,11639.84,11639.84,5700],["2022-06-30",10087.86,10087.86,10087.86,10087.86,100],["2022-07-01",10001.64,10087.86,10001.64,10087.86,400],["2022-07-04",10001.64,10001.64,10001.64,10001.64,0],["2022-07-05",10001.64,10001.64,10001.64,10001.64,0],["2022-07-06",10001.64,10001.64,10001.64,10001.64,0],["2022-07-07",10001.64,10001.64,10001.64,10001.64,0],["2022-07-08",10001.64,10001.64,10001.64,10001.64,0],["2022-07-11",11467.4,11467.4,11467.4,11467.4,13500],["2022-07-12",11467.4,11467.4,11467.4,11467.4,200],["2022-07-13",11467.4,11467.4,11467.4,11467.4,0],["2022-07-14",11467.4,11467.4,11467.4,11467.4,4200],["2022-07-15",11467.4,11467.4,11467.4,11467.4,0],["2022-07-18",12329.61,12329.61,12329.61,12329.61,100],["2022-07-19",11467.4,11467.4,11467.4,11467.4,100],["2022-07-20",11467.4,11467.4,11467.4,11467.4,0],["2022-07-21",10950.07,13019.38,10863.85,13019.38,14500],["2022-07-22",12846.94,12846.94,12846.94,12846.94,0],["2022-07-25",12846.94,12846.94,12846.94,12846.94,0],["2022-07-26",12846.94,12846.94,12846.94,12846.94,0],["2022-07-27",12846.94,12846.94,12846.94,12846.94,0],["2022-07-28",12846.94,12933.16,12846.94,12846.94,4300],["2022-07-29",11639.84,11639.84,11639.84,11639.84,100],["2022-08-01",11639.84,11639.84,11639.84,11639.84,0],["2022-08-02",12070.95,12070.95,12070.95,12070.95,15200],["2022-08-03",12157.17,12157.17,12157.17,12157.17,1000],["2022-08-04",12157.17,12157.17,12157.17,12157.17,0],["2022-08-05",12157.17,12157.17,12157.17,12157.17,0],["2022-08-08",12157.17,12157.17,12157.17,12157.17,0],["2022-08-09",12157.17,12157.17,12157.17,12157.17,0],["2022-08-10",13967.81,13967.81,13967.81,13967.81,100],["2022-08-11",11984.73,11984.73,11984.73,11984.73,1000],["2022-08-12",10605.19,11984.73,10605.19,11984.73,5200],["2022-08-15",11984.73,11984.73,11984.73,11984.73,0],["2022-08-16",12846.94,12846.94,12502.05,12502.05,5100],["2022-08-17",12760.72,12760.72,12760.72,12760.72,0],["2022-08-18",12760.72,12760.72,12760.72,12760.72,0],["2022-08-19",12760.72,12760.72,12760.72,12760.72,0],["2022-08-22",13547.33,13547.33,13547.33,13547.33,2500],["2022-08-23",13634.74,13634.74,13547.33,13547.33,1100],["2022-08-24",13634.74,13634.74,13634.74,13634.74,900],["2022-08-25",12673.31,12673.31,12673.31,12673.31,1800],["2022-08-26",12236.3,12236.3,12236.3,12236.3,100],["2022-08-29",12236.3,12236.3,12236.3,12236.3,0],["2022-08-30",12323.7,13896.94,12323.7,13896.94,2400],["2022-08-31",12411.11,12411.11,12411.11,12411.11,0],["2022-09-05",12411.11,12411.11,12411.11,12411.11,100],["2022-09-06",12411.11,12411.11,12411.11,12411.11,0],["2022-09-07",12411.11,12411.11,12411.11,12411.11,0],["2022-09-08",12411.11,12411.11,12411.11,12411.11,0],["2022-09-09",12411.11,12411.11,12411.11,12411.11,100],["2022-09-12",12411.11,12411.11,12411.11,12411.11,300],["2022-09-13",12411.11,12411.11,12411.11,12411.11,100],["2022-09-14",12411.11,12411.11,12411.11,12411.11,0],["2022-09-15",12411.11,12411.11,12411.11,12411.11,0],["2022-09-16",13297.61,13297.61,13297.61,13297.61,900],["2022-09-19",13297.61,13297.61,13297.61,13297.61,200],["2022-09-20",13297.61,13297.61,13297.61,13297.61,400],["2022-09-21",13297.61,13297.61,13297.61,13297.61,1000],["2022-09-22",13297.61,13297.61,13297.61,13297.61,200],["2022-09-23",13297.61,13297.61,13297.61,13297.61,0],["2022-09-26",13297.61,13297.61,13297.61,13297.61,0],["2022-09-27",13297.61,13297.61,13297.61,13297.61,0],["2022-09-28",13297.61,13297.61,13297.61,13297.61,0],["2022-09-29",13208.96,13208.96,13208.96,13208.96,12000],["2022-09-30",13208.96,13208.96,13208.96,13208.96,2800],["2022-10-03",13208.96,13208.96,13208.96,13208.96,0],["2022-10-04",13208.96,13208.96,13208.96,13208.96,0],["2022-10-05",13208.96,13208.96,13208.96,13208.96,0],["2022-10-06",13208.96,13208.96,13208.96,13208.96,0],["2022-10-07",13208.96,13208.96,13208.96,13208.96,0],["2022-10-10",13208.96,13208.96,13208.96,13208.96,0],["2022-10-11",13208.96,13208.96,13208.96,13208.96,0],["2022-10-12",13208.96,13208.96,13208.96,13208.96,0],["2022-10-13",13208.96,13208.96,13208.96,13208.96,0],["2022-10-14",13208.96,13297.61,13208.96,13297.61,2500],["2022-10-17",13297.61,13297.61,13297.61,13297.61,0],["2022-10-18",13297.61,13297.61,13297.61,13297.61,2000],["2022-10-19",14627.38,14627.38,14184.12,14184.12,1100],["2022-10-20",14627.38,14627.38,14627.38,14627.38,0],["2022-10-21",14627.38,14627.38,14627.38,14627.38,0],["2022-10-24",14627.38,14627.38,14627.38,14627.38,0],["2022-10-25",13297.61,13297.61,13297.61,13297.61,200],["2022-10-26",13297.61,13297.61,13297.61,13297.61,0],["2022-10-27",13297.61,13297.61,13297.61,13297.61,0],["2022-10-28",13297.61,13297.61,13297.61,13297.61,3000],["2022-10-31",13297.61,13297.61,13297.61,13297.61,0],["2022-11-01",13297.61,13297.61,13297.61,13297.61,0],["2022-11-02",13297.61,13297.61,13297.61,13297.61,0],["2022-11-03",13297.61,13297.61,13297.61,13297.61,0],["2022-11-04",13297.61,13297.61,13297.61,13297.61,0],["2022-11-07",13297.61,13297.61,13297.61,13297.61,0],["2022-11-08",13297.61,13297.61,13297.61,13297.61,0],["2022-11-09",13297.61,13297.61,13297.61,13297.61,0],["2022-11-10",13297.61,13297.61,13297.61,13297.61,0],["2022-11-11",13297.61,13297.61,13297.61,13297.61,0],["2022-11-14",13297.61,13297.61,13297.61,13297.61,0],["2022-11-15",11613.25,11613.25,11524.6,11524.6,1500],["2022-11-16",11613.25,11613.25,11613.25,11613.25,0],["2022-11-17",11613.25,11613.25,11613.25,11613.25,0],["2022-11-18",12411.11,12411.11,12411.11,12411.11,100],["2022-11-21",12411.11,12411.11,12411.11,12411.11,200],["2022-11-22",12411.11,12411.11,12411.11,12411.11,0],["2022-11-23",12411.11,12411.11,12411.11,12411.11,0],["2022-11-24",12411.11,12411.11,12411.11,12411.11,0],["2022-11-25",12411.11,12411.11,12411.11,12411.11,500],["2022-11-28",12411.11,12411.11,12411.11,12411.11,200],["2022-11-29",12411.11,12411.11,12411.11,12411.11,200],["2022-11-30",12411.11,12411.11,12411.11,12411.11,0],["2022-12-01",12677.06,12677.06,12677.06,12677.06,1000],["2022-12-02",12411.11,12411.11,12411.11,12411.11,1000],["2022-12-05",12411.11,12411.11,12411.11,12411.11,700],["2022-12-06",12411.11,12411.11,12411.11,12411.11,0],["2022-12-07",12411.11,12411.11,12411.11,12411.11,0],["2022-12-08",12411.11,12411.11,12411.11,12411.11,1000],["2022-12-09",12411.11,12411.11,12411.11,12411.11,1000],["2022-12-12",12411.11,12411.11,12411.11,12411.11,0],["2022-12-13",12411.11,12411.11,12411.11,12411.11,6400],["2022-12-14",12854.36,12854.36,12854.36,12854.36,3000],["2022-12-15",12854.36,12854.36,12854.36,12854.36,0],["2022-12-16",12854.36,12854.36,12854.36,12854.36,0],["2022-12-19",11081.35,11081.35,11081.35,11081.35,100],["2022-12-20",11701.9,12677.06,11701.9,12677.06,800],["2022-12-21",12854.36,12854.36,12854.36,12854.36,800],["2022-12-22",12854.36,12854.36,12854.36,12854.36,100],["2022-12-23",13297.61,13297.61,13297.61,13297.61,20600],["2022-12-26",13297.61,13297.61,13297.61,13297.61,2800],["2022-12-27",13297.61,13297.61,13297.61,13297.61,0],["2022-12-28",13297.61,13297.61,13297.61,13297.61,4800],["2022-12-29",13297.61,13297.61,13297.61,13297.61,0],["2022-12-30",13297.61,13297.61,13297.61,13297.61,0],["2023-01-03",13297.61,13297.61,13297.61,13297.61,0],["2023-01-04",13297.61,13297.61,13297.61,13297.61,0],["2023-01-05",13297.61,13297.61,13297.61,13297.61,0],["2023-01-06",11347.3,11347.3,11347.3,11347.3,100],["2023-01-09",13031.66,13031.66,13031.66,13031.66,6600],["2023-01-10",11081.35,14095.47,11081.35,13297.61,3300],["2023-01-11",13297.61,13297.61,13297.61,13297.61,0],["2023-01-12",13297.61,13297.61,13297.61,13297.61,0],["2023-01-13",13297.61,13297.61,13297.61,13297.61,0],["2023-01-16",13297.61,13297.61,13297.61,13297.61,0],["2023-01-17",13208.96,13297.61,13208.96,13297.61,10000],["2023-01-18",13474.92,13474.92,13474.92,13474.92,100],["2023-01-19",13474.92,13652.22,13474.92,13652.22,6200],["2023-01-27",13297.61,13297.61,13297.61,13297.61,1000],["2023-01-30",13297.61,13297.61,13297.61,13297.61,36700],["2023-01-31",13297.61,13297.61,13297.61,13297.61,31400],["2023-02-01",13297.61,13297.61,13120.31,13297.61,4700],["2023-02-02",13208.96,13208.96,13208.96,13208.96,0],["2023-02-03",13208.96,13208.96,13208.96,13208.96,0],["2023-02-06",13297.61,13297.61,13297.61,13297.61,100],["2023-02-07",13120.31,13120.31,13120.31,13120.31,100],["2023-02-08",13120.31,13120.31,13120.31,13120.31,0],["2023-02-09",13120.31,13120.31,13120.31,13120.31,0],["2023-02-10",13120.31,13120.31,13120.31,13120.31,0],["2023-02-13",13120.31,13120.31,13120.31,13120.31,100],["2023-02-14",13120.31,13120.31,13120.31,13120.31,0],["2023-02-15",13120.31,13120.31,13120.31,13120.31,0],["2023-02-16",13120.31,13120.31,13120.31,13120.31,0],["2023-02-17",13120.31,13120.31,13120.31,13120.31,0],["2023-02-20",12854.36,12854.36,12854.36,12854.36,100],["2023-02-21",12854.36,12854.36,12854.36,12854.36,0],["2023-02-22",12854.36,12854.36,12854.36,12854.36,2200],["2023-02-23",13297.61,13474.92,13297.61,13386.26,2500],["2023-02-24",13208.96,13297.61,13208.96,13297.61,43900],["2023-02-27",12677.06,12677.06,11790.55,11790.55,600],["2023-02-28",12411.11,12411.11,12411.11,12411.11,37900],["2023-03-01",11613.25,11613.25,11613.25,11613.25,100],["2023-03-02",11613.25,11613.25,11613.25,11613.25,0],["2023-03-03",11613.25,11613.25,11613.25,11613.25,0],["2023-03-06",11613.25,11613.25,11613.25,11613.25,0],["2023-03-07",11613.25,11613.25,11613.25,11613.25,0],["2023-03-08",11613.25,11613.25,11613.25,11613.25,0],["2023-03-09",11613.25,11613.25,11613.25,11613.25,0],["2023-03-10",11613.25,11613.25,11613.25,11613.25,0],["2023-03-13",11613.25,11613.25,11613.25,11613.25,0],["2023-03-14",11613.25,11613.25,11613.25,11613.25,0],["2023-03-15",11613.25,11613.25,11613.25,11613.25,0],["2023-03-16",11613.25,11613.25,11613.25,11613.25,0],["2023-03-17",11613.25,11613.25,11613.25,11613.25,0],["2023-03-20",11613.25,11613.25,11613.25,11613.25,0],["2023-03-21",11613.25,11613.25,11613.25,11613.25,0],["2023-03-22",13120.31,13120.31,13120.31,13120.31,700],["2023-03-23",13297.61,13297.61,13297.61,13297.61,100],["2023-03-24",13297.61,13297.61,13297.61,13297.61,0],["2023-03-27",13297.61,13297.61,13297.61,13297.61,0],["2023-03-28",13297.61,13297.61,13297.61,13297.61,0],["2023-03-29",13297.61,13297.61,13297.61,13297.61,0],["2023-03-30",13297.61,13297.61,13297.61,13297.61,0],["2023-03-31",13297.61,13297.61,13297.61,13297.61,0],["2023-04-03",13297.61,13297.61,13297.61,13297.61,69500],["2023-04-04",13297.61,13297.61,13297.61,13297.61,49500],["2023-04-05",13297.61,13297.61,13297.61,13297.61,16700],["2023-04-06",13297.61,13297.61,13297.61,13297.61,0],["2023-04-07",13297.61,13297.61,13297.61,13297.61,0],["2023-04-10",11347.3,13297.61,11347.3,13297.61,200],["2023-04-11",10549.44,10549.44,10549.44,10549.44,100],["2023-04-12",10549.44,10549.44,10549.44,10549.44,0],["2023-04-13",12056.5,12056.5,12056.5,12056.5,1300],["2023-04-14",13829.52,13829.52,13297.61,13297.61,800],["2023-04-17",11701.9,11701.9,11701.9,11701.9,100],["2023-04-18",11701.9,11701.9,11701.9,11701.9,500],["2023-04-19",11701.9,11701.9,11701.9,11701.9,0],["2023-04-20",12854.36,13386.26,12854.36,13386.26,15200],["2023-04-21",13031.66,13031.66,13031.66,13031.66,0],["2023-04-24",13031.66,13031.66,13031.66,13031.66,0],["2023-04-25",13031.66,13031.66,13031.66,13031.66,0],["2023-04-26",13031.66,13031.66,13031.66,13031.66,0],["2023-04-27",13031.66,13031.66,13031.66,13031.66,0],["2023-04-28",13031.66,13031.66,13031.66,13031.66,0],["2023-05-04",13031.66,13031.66,13031.66,13031.66,0],["2023-05-05",13031.66,13031.66,13031.66,13031.66,0],["2023-05-08",13297.61,13297.61,13297.61,13297.61,2000],["2023-05-09",13297.61,13297.61,13297.61,13297.61,300],["2023-05-10",13297.61,13297.61,13297.61,13297.61,0],["2023-05-11",13297.61,13297.61,13297.61,13297.61,0],["2023-05-12",13297.61,13297.61,13297.61,13297.61,0],["2023-05-15",13297.61,13297.61,13297.61,13297.61,0],["2023-05-16",11435.95,12411.11,11347.3,12411.11,8900],["2023-05-17",13297.61,13386.26,13297.61,13386.26,300],["2023-05-18",12411.11,12854.36,12411.11,12854.36,2300],["2023-05-19",12854.36,13297.61,12854.36,13297.61,2900],["2023-05-22",13031.66,13031.66,13031.66,13031.66,0],["2023-05-23",13031.66,13031.66,13031.66,13031.66,200],["2023-05-24",13031.66,13031.66,13031.66,13031.66,0],["2023-05-25",13031.66,13031.66,13031.66,13031.66,0],["2023-05-26",13031.66,13031.66,13031.66,13031.66,0],["2023-05-29",13031.66,13031.66,13031.66,13031.66,0],["2023-05-30",13031.66,13031.66,13031.66,13031.66,0],["2023-05-31",13031.66,13031.66,13031.66,13031.66,0],["2023-06-01",13031.66,13031.66,13031.66,13031.66,0],["2023-06-02",11524.6,11967.85,11524.6,11967.85,40000],["2023-06-05",11790.55,11790.55,11790.55,11790.55,0],["2023-06-06",12677.06,12677.06,12677.06,12677.06,20000],["2023-06-07",11790.55,11790.55,11790.55,11790.55,100],["2023-06-08",11790.55,11790.55,11790.55,11790.55,0],["2023-06-09",11879.2,11879.2,11790.55,11790.55,1000],["2023-06-12",11879.2,11879.2,11879.2,11879.2,0],["2023-06-13",11879.2,11879.2,11879.2,11879.2,0],["2023-06-14",11879.2,11879.2,11879.2,11879.2,0],["2023-06-15",12854.36,13297.61,12854.36,13297.61,1600],["2023-06-16",13120.31,13120.31,13120.31,13120.31,0],["2023-06-19",13120.31,13120.31,13120.31,13120.31,0],["2023-06-20",13120.31,13120.31,13120.31,13120.31,0],["2023-06-21",13120.31,13120.31,13120.31,13120.31,0],["2023-06-22",13120.31,13120.31,13120.31,13120.31,0],["2023-06-23",13120.31,13120.31,13120.31,13120.31,0],["2023-06-26",13120.31,13120.31,13120.31,13120.31,0],["2023-06-27",11613.25,11701.9,11613.25,11701.9,8500],["2023-06-28",11967.85,11967.85,11790.55,11790.55,9500],["2023-06-29",11790.55,11790.55,11790.55,11790.55,0],["2023-06-30",11790.55,11790.55,11790.55,11790.55,0],["2023-07-03",11790.55,11790.55,11790.55,11790.55,0],["2023-07-04",11790.55,11790.55,11790.55,11790.55,0],["2023-07-05",11790.55,11790.55,11790.55,11790.55,0],["2023-07-06",11790.55,11790.55,11790.55,11790.55,0],["2023-07-07",11790.55,11790.55,11790.55,11790.55,0],["2023-07-10",13297.61,13297.61,13297.61,13297.61,9700],["2023-07-11",13297.61,13297.61,13297.61,13297.61,500],["2023-07-12",13297.61,13297.61,13297.61,13297.61,0],["2023-07-13",13297.61,13297.61,13297.61,13297.61,0],["2023-07-14",13297.61,13740.87,13297.61,13740.87,700],["2023-07-17",13386.26,13740.87,13386.26,13740.87,1400],["2023-07-18",13297.61,13740.87,13297.61,13740.87,7800],["2023-07-19",13740.87,13740.87,13740.87,13740.87,1000],["2023-07-20",13740.87,13740.87,13740.87,13740.87,2400],["2023-07-21",13740.87,13740.87,13740.87,13740.87,5000],["2023-07-24",13652.22,13652.22,13652.22,13652.22,200],["2023-07-25",13652.22,13740.87,13652.22,13740.87,3500],["2023-07-26",13740.87,13740.87,13740.87,13740.87,0],["2023-07-27",13740.87,13740.87,13740.87,13740.87,0],["2023-07-28",13652.22,13652.22,13652.22,13652.22,2000],["2023-07-31",13829.52,13829.52,13652.22,13652.22,22100],["2023-08-01",13563.57,13563.57,13563.57,13563.57,3000],["2023-08-02",13563.57,13563.57,13563.57,13563.57,0],["2023-08-03",13563.57,13563.57,13563.57,13563.57,0],["2023-08-04",13563.57,13563.57,13563.57,13563.57,0],["2023-08-07",13563.57,13563.57,13563.57,13563.57,0],["2023-08-08",13474.92,13474.92,13474.92,13474.92,100],["2023-08-09",13474.92,13474.92,13474.92,13474.92,0],["2023-08-10",13474.92,13474.92,13474.92,13474.92,0],["2023-08-11",13474.92,13474.92,13474.92,13474.92,100],["2023-08-14",13474.92,13474.92,13474.92,13474.92,900],["2023-08-15",13474.92,13474.92,13474.92,13474.92,0],["2023-08-16",13474.92,13474.92,13474.92,13474.92,0],["2023-08-17",13474.92,13474.92,13474.92,13474.92,0],["2023-08-18",13474.92,13474.92,13474.92,13474.92,0],["2023-08-21",13474.92,13474.92,13474.92,13474.92,0],["2023-08-22",13474.92,13474.92,13474.92,13474.92,0],["2023-08-23",13474.92,13474.92,13474.92,13474.92,0],["2023-08-24",13474.92,13474.92,13474.92,13474.92,0],["2023-08-25",13474.92,13474.92,13474.92,13474.92,0],["2023-08-28",13474.92,13474.92,13474.92,13474.92,0],["2023-08-29",13474.92,13474.92,13474.92,13474.92,0],["2023-08-30",13652.22,13740.87,13652.22,13740.87,500],["2023-08-31",15779.84,15779.84,14184.12,14184.12,3100],["2023-09-05",13474.92,13474.92,13474.92,13474.92,1000],["2023-09-06",13474.92,13474.92,13474.92,13474.92,0],["2023-09-07",13829.52,13829.52,13829.52,13829.52,900],["2023-09-08",13829.52,13829.52,13829.52,13829.52,0],["2023-09-11",13829.52,13829.52,13829.52,13829.52,1000],["2023-09-12",13829.52,13829.52,13829.52,13829.52,0],["2023-09-13",13474.92,15070.63,13474.92,15070.63,1500],["2023-09-14",14006.82,14006.82,14006.82,14006.82,0],["2023-09-15",14006.82,14006.82,14006.82,14006.82,0],["2023-09-18",14006.82,14006.82,14006.82,14006.82,400],["2023-09-19",14006.82,14006.82,14006.82,14006.82,0],["2023-09-20",14006.82,14006.82,14006.82,14006.82,0],["2023-09-21",14006.82,14006.82,14006.82,14006.82,0],["2023-09-22",13829.52,13829.52,13829.52,13829.52,1000],["2023-09-25",13563.57,13563.57,13474.92,13474.92,4000],["2023-09-26",13563.57,13563.57,13563.57,13563.57,0],["2023-09-27",13474.92,13474.92,13474.92,13474.92,1000],["2023-09-28",13474.92,13474.92,13474.92,13474.92,800],["2023-09-29",13474.92,13474.92,13474.92,13474.92,2300],["2023-10-02",13474.92,13474.92,13474.92,13474.92,0],["2023-10-03",13474.92,13474.92,13474.92,13474.92,0],["2023-10-04",13474.92,13474.92,13474.92,13474.92,0],["2023-10-05",13474.92,13474.92,13474.92,13474.92,2000],["2023-10-06",13474.92,13474.92,13474.92,13474.92,0],["2023-10-09",13565.35,14921.89,13565.35,14921.89,800],["2023-10-10",15374.06,15374.06,15374.06,15374.06,100],["2023-10-11",15374.06,15374.06,15374.06,15374.06,0],["2023-10-12",15735.81,15735.81,15735.81,15735.81,100],["2023-10-13",15735.81,15735.81,15735.81,15735.81,0],["2023-10-16",16278.42,16278.42,16278.42,16278.42,200],["2023-10-17",16278.42,16278.42,16278.42,16278.42,0],["2023-10-18",16278.42,16278.42,16278.42,16278.42,0],["2023-10-19",16278.42,16278.42,16278.42,16278.42,0],["2023-10-20",16278.42,16278.42,16278.42,16278.42,0],["2023-10-23",16278.42,16278.42,16278.42,16278.42,0],["2023-10-24",14560.14,14560.14,13927.09,13927.09,9900],["2023-10-25",14017.53,14017.53,14017.53,14017.53,700],["2023-10-26",14017.53,14017.53,14017.53,14017.53,0],["2023-10-27",12932.3,13113.17,12932.3,13022.74,9300],["2023-10-30",13022.74,13022.74,11304.46,11304.46,5000],["2023-10-31",14288.84,14288.84,14288.84,14288.84,300],["2023-11-01",12660.99,12660.99,12660.99,12660.99,500],["2023-11-02",12660.99,12660.99,12660.99,12660.99,0],["2023-11-03",12660.99,12660.99,12660.99,12660.99,0],["2023-11-06",13565.35,14469.71,13565.35,14469.71,500],["2023-11-07",14288.84,14288.84,14288.84,14288.84,0],["2023-11-08",14288.84,14288.84,14288.84,14288.84,0],["2023-11-09",14288.84,14288.84,14288.84,14288.84,0],["2023-11-10",14288.84,14288.84,14288.84,14288.84,0],["2023-11-13",14288.84,14288.84,14288.84,14288.84,0],["2023-11-14",14288.84,14288.84,14288.84,14288.84,0],["2023-11-15",14288.84,14288.84,14288.84,14288.84,0],["2023-11-16",14288.84,14288.84,14288.84,14288.84,0],["2023-11-17",14288.84,14288.84,14288.84,14288.84,0],["2023-11-20",14288.84,14288.84,14288.84,14288.84,0],["2023-11-21",14288.84,14288.84,14288.84,14288.84,0],["2023-11-22",14288.84,14288.84,14288.84,14288.84,0],["2023-11-23",14288.84,14288.84,14288.84,14288.84,0],["2023-11-24",14288.84,14288.84,14288.84,14288.84,0],["2023-11-27",14288.84,14288.84,14288.84,14288.84,0],["2023-11-28",12445.12,12445.12,12445.12,12445.12,1000],["2023-11-29",14288.84,14288.84,14288.84,14288.84,100],["2023-11-30",12537.3,12537.3,12537.3,12537.3,200],["2023-12-01",12537.3,12537.3,12537.3,12537.3,0],["2023-12-04",14288.84,14288.84,14288.84,14288.84,500],["2023-12-05",12352.93,12352.93,12352.93,12352.93,100],["2023-12-06",12352.93,12352.93,12352.93,12352.93,0],["2023-12-07",12352.93,12352.93,12352.93,12352.93,0],["2023-12-08",12445.12,12445.12,12352.93,12352.93,20900],["2023-12-11",12352.93,12352.93,12352.93,12352.93,0],["2023-12-12",12352.93,12352.93,12352.93,12352.93,0],["2023-12-13",12352.93,12352.93,12352.93,12352.93,0],["2023-12-14",12352.93,12352.93,12352.93,12352.93,0],["2023-12-15",12352.93,12352.93,12352.93,12352.93,0],["2023-12-18",12352.93,12352.93,12352.93,12352.93,0],["2023-12-19",12445.12,12445.12,12445.12,12445.12,100],["2023-12-20",12445.12,12445.12,12445.12,12445.12,0],["2023-12-21",12445.12,12445.12,12445.12,12445.12,0],["2023-12-22",12445.12,12445.12,12445.12,12445.12,0],["2023-12-25",13551.35,13551.35,13551.35,13551.35,100],["2023-12-26",13551.35,13551.35,13551.35,13551.35,0],["2023-12-27",13551.35,13551.35,13551.35,13551.35,0],["2023-12-28",13551.35,13551.35,13551.35,13551.35,0],["2023-12-29",13551.35,13551.35,13551.35,13551.35,0],["2024-01-02",13551.35,13551.35,13551.35,13551.35,0],["2024-01-03",13551.35,13551.35,13551.35,13551.35,0],["2024-01-04",13551.35,13551.35,13551.35,13551.35,0],["2024-01-05",13551.35,13551.35,13551.35,13551.35,0],["2024-01-08",13551.35,13551.35,13551.35,13551.35,0],["2024-01-09",13551.35,13551.35,13551.35,13551.35,0],["2024-01-10",12721.67,12721.67,12721.67,12721.67,4000],["2024-01-11",12721.67,12721.67,12721.67,12721.67,0],["2024-01-12",12721.67,12721.67,12721.67,12721.67,0],["2024-01-15",13551.35,14288.84,13551.35,14288.84,15100],["2024-01-16",13551.35,13551.35,13551.35,13551.35,0],["2024-01-17",13551.35,13551.35,13551.35,13551.35,0],["2024-01-18",13551.35,13551.35,13551.35,13551.35,0],["2024-01-19",13827.91,13827.91,13827.91,13827.91,3000],["2024-01-22",13827.91,13827.91,13827.91,13827.91,0],["2024-01-23",13827.91,13827.91,13827.91,13827.91,0],["2024-01-24",13827.91,13827.91,13827.91,13827.91,0],["2024-01-25",11799.81,11799.81,11799.81,11799.81,100],["2024-01-26",11799.81,11799.81,11799.81,11799.81,0],["2024-01-29",11799.81,11799.81,11799.81,11799.81,0],["2024-01-30",11799.81,11799.81,11799.81,11799.81,0],["2024-01-31",11799.81,11799.81,11799.81,11799.81,0],["2024-02-01",13551.35,13551.35,13551.35,13551.35,100],["2024-02-02",15487.26,15487.26,15487.26,15487.26,100],["2024-02-05",13182.6,13182.6,13182.6,13182.6,100],["2024-02-06",15118.51,15118.51,15118.51,15118.51,100],["2024-02-07",13090.42,16777.86,13090.42,16777.86,1400],["2024-02-15",14196.65,14196.65,14104.46,14196.65,800],["2024-02-16",13182.6,13827.91,13182.6,13827.91,2100],["2024-02-19",13827.91,13827.91,13827.91,13827.91,100],["2024-02-20",13827.91,13827.91,13827.91,13827.91,0],["2024-02-21",13827.91,13827.91,13827.91,13827.91,0],["2024-02-22",13827.91,13827.91,13827.91,13827.91,0],["2024-02-23",11799.81,15210.7,11799.81,15210.7,1200],["2024-02-26",13090.42,13920.09,13090.42,13827.91,300],["2024-02-27",13920.09,15210.7,13920.09,15210.7,1200],["2024-02-28",14196.65,14196.65,14196.65,14196.65,100],["2024-02-29",14196.65,14196.65,14196.65,14196.65,0],["2024-03-01",14196.65,14196.65,14196.65,14196.65,0],["2024-03-04",14565.39,14749.77,14565.39,14565.39,1300],["2024-03-05",14565.39,14565.39,14565.39,14565.39,0],["2024-03-06",14565.39,14565.39,14565.39,14565.39,0],["2024-03-07",14565.39,14565.39,14565.39,14565.39,0],["2024-03-08",14565.39,14565.39,14565.39,14565.39,300],["2024-03-11",14749.77,15118.51,14749.77,14749.77,3800],["2024-03-12",14749.77,14749.77,14749.77,14749.77,3000],["2024-03-13",14749.77,14749.77,14749.77,14749.77,8200],["2024-03-14",14749.77,14749.77,14657.58,14749.77,8300],["2024-03-15",14749.77,14749.77,14749.77,14749.77,2000],["2024-03-18",14749.77,14749.77,14749.77,14749.77,2100],["2024-03-19",14749.77,14749.77,14749.77,14749.77,0],["2024-03-20",14749.77,14749.77,14749.77,14749.77,0],["2024-03-21",14749.77,14749.77,14749.77,14749.77,0],["2024-03-22",16962.23,16962.23,14841.95,14841.95,1200],["2024-03-25",15210.7,15671.63,15210.7,15671.63,1500],["2024-03-26",15671.63,16132.56,15671.63,15671.63,2000],["2024-03-27",15671.63,15671.63,15671.63,15671.63,2000],["2024-03-28",15856.0,15856.0,15671.63,15856.0,4500],["2024-03-29",15856.0,15856.0,15856.0,15856.0,1600],["2024-04-01",15856.0,15856.0,15856.0,15856.0,600],["2024-04-02",16132.56,16132.56,16132.56,16132.56,200],["2024-04-03",16132.56,16132.56,16132.56,16132.56,8400],["2024-04-04",16132.56,16132.56,16132.56,16132.56,0],["2024-04-05",16132.56,16132.56,16132.56,16132.56,100],["2024-04-08",16132.56,16132.56,16132.56,16132.56,0],["2024-04-09",16132.56,16132.56,16132.56,16132.56,0],["2024-04-10",16132.56,16132.56,16132.56,16132.56,0],["2024-04-11",16132.56,16132.56,16132.56,16132.56,0],["2024-04-12",16132.56,16132.56,16132.56,16132.56,0],["2024-04-15",16507.73,17820.85,16507.73,17820.85,5400],["2024-04-16",16882.91,16882.91,16882.91,16882.91,600],["2024-04-17",16882.91,16882.91,16789.12,16789.12,9000],["2024-04-19",15944.97,15944.97,15944.97,15944.97,100],["2024-04-22",16038.76,16038.76,16038.76,16038.76,100],["2024-04-23",16038.76,16038.76,16038.76,16038.76,0],["2024-04-24",16038.76,16038.76,16038.76,16038.76,0],["2024-04-25",16038.76,16038.76,16038.76,16038.76,0],["2024-04-26",16132.56,16132.56,16132.56,16132.56,300],["2024-05-02",16507.73,16507.73,16413.94,16413.94,1800],["2024-05-03",16601.53,16601.53,16601.53,16601.53,1000],["2024-05-06",18758.79,18758.79,18758.79,18758.79,1000],["2024-05-07",18758.79,18758.79,18289.82,18289.82,3800],["2024-05-08",18383.61,18383.61,18383.61,18383.61,0],["2024-05-09",18383.61,18383.61,18383.61,18383.61,0],["2024-05-10",18383.61,18383.61,18383.61,18383.61,0],["2024-05-13",20353.28,20353.28,20353.28,20353.28,2000],["2024-05-14",17351.88,17351.88,17351.88,17351.88,1800],["2024-05-15",19696.73,19696.73,19602.93,19696.73,5700],["2024-05-16",19696.73,19696.73,19696.73,19696.73,700],["2024-05-17",20071.9,20071.9,18758.79,18758.79,9500],["2024-05-20",18758.79,18758.79,18758.79,18758.79,600],["2024-05-21",18758.79,18758.79,18477.41,18477.41,2100],["2024-05-22",18758.79,18758.79,18758.79,18758.79,1000],["2024-05-23",18758.79,18758.79,18758.79,18758.79,0],["2024-05-24",19509.14,19509.14,18758.79,18758.79,4900],["2024-05-27",19040.17,19040.17,19040.17,19040.17,0],["2024-05-28",19227.76,19696.73,19227.76,19696.73,5900],["2024-05-29",19696.73,19696.73,19696.73,19696.73,200],["2024-05-30",19696.73,19696.73,19696.73,19696.73,0],["2024-05-31",19696.73,19696.73,19602.93,19696.73,6000],["2024-06-03",19602.93,19602.93,19602.93,19602.93,0],["2024-06-04",20071.9,20071.9,20071.9,20071.9,4000],["2024-06-05",20165.7,20165.7,20165.7,20165.7,2100],["2024-06-06",20165.7,20165.7,20165.7,20165.7,0],["2024-06-07",20353.28,20634.67,20259.49,20634.67,2300],["2024-06-10",20353.28,20353.28,20353.28,20353.28,0],["2024-06-11",20353.28,20353.28,20353.28,20353.28,0],["2024-06-12",20353.28,20353.28,20353.28,20353.28,0],["2024-06-13",20634.67,20634.67,20634.67,20634.67,500],["2024-06-14",20916.05,20916.05,20165.7,20165.7,1600],["2024-06-17",19696.73,19978.11,19696.73,19696.73,2000],["2024-06-18",19790.52,19790.52,19790.52,19790.52,0],["2024-06-19",19790.52,19790.52,19790.52,19790.52,500],["2024-06-20",19790.52,19790.52,19790.52,19790.52,0],["2024-06-21",19790.52,19790.52,19790.52,19790.52,0],["2024-06-24",19790.52,19790.52,19790.52,19790.52,0],["2024-06-25",19790.52,19790.52,19790.52,19790.52,0],["2024-06-26",20165.7,20165.7,19790.52,19790.52,800],["2024-06-27",20165.7,20165.7,20165.7,20165.7,0],["2024-06-28",20165.7,20165.7,20165.7,20165.7,0],["2024-07-01",20165.7,20165.7,20165.7,20165.7,0],["2024-07-02",20165.7,20165.7,20165.7,20165.7,700],["2024-07-03",20165.7,20165.7,20165.7,20165.7,600],["2024-07-04",20165.7,20165.7,20165.7,20165.7,0],["2024-07-05",20165.7,20165.7,20165.7,20165.7,400],["2024-07-08",20259.49,20259.49,20259.49,20259.49,100],["2024-07-09",19790.52,19790.52,19790.52,19790.52,400],["2024-07-10",19790.52,19790.52,19790.52,19790.52,500],["2024-07-11",19790.52,19790.52,19790.52,19790.52,0],["2024-07-12",19884.32,20634.67,19884.32,20634.67,700],["2024-07-15",19978.11,19978.11,19978.11,19978.11,4000],["2024-07-16",19978.11,19978.11,19978.11,19978.11,10900],["2024-07-17",19978.11,19978.11,19978.11,19978.11,0],["2024-07-18",19978.11,19978.11,19978.11,19978.11,0],["2024-07-19",20165.7,20165.7,20071.9,20165.7,5300],["2024-07-22",20165.7,20165.7,20165.7,20165.7,4900],["2024-07-23",20165.7,20165.7,20165.7,20165.7,0],["2024-07-24",20165.7,20165.7,20165.7,20165.7,0],["2024-07-25",20165.7,20165.7,20165.7,20165.7,0],["2024-07-26",20165.7,20165.7,20165.7,20165.7,0],["2024-07-29",20259.49,20447.08,20259.49,20447.08,6100],["2024-07-30",20353.28,20353.28,20353.28,20353.28,0],["2024-07-31",20353.28,20353.28,20353.28,20353.28,100],["2024-08-01",20165.7,20165.7,20165.7,20165.7,1200],["2024-08-02",20165.7,20165.7,20165.7,20165.7,100],["2024-08-05",20165.7,20165.7,20165.7,20165.7,100],["2024-08-06",20165.7,20165.7,20165.7,20165.7,0],["2024-08-07",20165.7,20165.7,20165.7,20165.7,0],["2024-08-08",20165.7,20165.7,20165.7,20165.7,0],["2024-08-09",20165.7,20165.7,19321.55,19321.55,2400],["2024-08-12",21103.64,21103.64,21103.64,21103.64,4000],["2024-08-13",21103.64,21103.64,20165.7,20165.7,8500],["2024-08-14",20353.28,20353.28,20353.28,20353.28,0],["2024-08-15",20353.28,20353.28,20353.28,20353.28,0],["2024-08-16",20353.28,20353.28,20353.28,20353.28,0],["2024-08-19",20353.28,20353.28,20353.28,20353.28,1000],["2024-08-20",20165.7,20165.7,20165.7,20165.7,2000],["2024-08-21",20165.7,20165.7,20165.7,20165.7,0],["2024-08-22",20165.7,20165.7,20165.7,20165.7,0],["2024-08-23",20165.7,20165.7,20165.7,20165.7,0],["2024-08-26",19978.11,19978.11,19978.11,19978.11,600],["2024-08-27",19978.11,19978.11,19978.11,19978.11,400],["2024-08-28",19978.11,19978.11,19978.11,19978.11,700],["2024-08-29",19978.11,19978.11,19978.11,19978.11,0],["2024-08-30",19978.11,19978.11,19978.11,19978.11,0],["2024-09-04",19978.11,19978.11,19978.11,19978.11,0],["2024-09-05",19978.11,19978.11,19978.11,19978.11,0],["2024-09-06",19978.11,19978.11,19978.11,19978.11,0],["2024-09-09",19978.11,19978.11,19978.11,19978.11,0],["2024-09-10",19978.11,19978.11,19978.11,19978.11,0],["2024-09-11",19978.11,19978.11,19978.11,19978.11,0],["2024-09-12",19978.11,19978.11,19978.11,19978.11,0],["2024-09-13",19978.11,19978.11,19790.52,19978.11,5000],["2024-09-16",19884.32,19884.32,19884.32,19884.32,4500],["2024-09-17",19884.32,19884.32,19884.32,19884.32,1000],["2024-09-18",19884.32,19884.32,19884.32,19884.32,0],["2024-09-19",19884.32,19884.32,19884.32,19884.32,0],["2024-09-20",19884.32,19884.32,19884.32,19884.32,0],["2024-09-23",19884.32,19884.32,19884.32,19884.32,300],["2024-09-24",19884.32,19884.32,19884.32,19884.32,0],["2024-09-25",19884.32,19884.32,19884.32,19884.32,100],["2024-09-26",19884.32,19884.32,19884.32,19884.32,0],["2024-09-27",19884.32,19884.32,19884.32,19884.32,0],["2024-09-30",19884.32,19884.32,19884.32,19884.32,0],["2024-10-01",19884.32,19884.32,19884.32,19884.32,0],["2024-10-02",19884.32,19884.32,19884.32,19884.32,0],["2024-10-03",19884.32,19884.32,19884.32,19884.32,0],["2024-10-04",19227.76,19227.76,17820.85,17820.85,11400],["2024-10-07",18008.44,18008.44,18008.44,18008.44,2400],["2024-10-08",18383.61,18383.61,18383.61,18383.61,100],["2024-10-09",19696.73,19696.73,19696.73,19696.73,900],["2024-10-10",19696.73,19696.73,19696.73,19696.73,0],["2024-10-11",19696.73,19696.73,19696.73,19696.73,0],["2024-10-14",19696.73,19696.73,19696.73,19696.73,500],["2024-10-15",19696.73,19696.73,19696.73,19696.73,100],["2024-10-16",19696.73,19696.73,19696.73,19696.73,0],["2024-10-17",19696.73,19696.73,19696.73,19696.73,0],["2024-10-18",19696.73,19696.73,19696.73,19696.73,0],["2024-10-21",19696.73,19696.73,19696.73,19696.73,0],["2024-10-22",19696.73,19696.73,19696.73,19696.73,0],["2024-10-23",20916.05,21103.64,20916.05,21103.64,700],["2024-10-24",21009.84,21103.64,21009.84,21103.64,8300],["2024-10-25",21009.84,21103.64,21009.84,21103.64,3100],["2024-10-28",21009.84,21103.64,21009.84,21103.64,1200],["2024-10-29",21103.64,21103.64,21103.64,21103.64,100],["2024-10-30",21103.64,21103.64,21103.64,21103.64,0],["2024-10-31",21103.64,21103.64,21103.64,21103.64,0],["2024-11-01",21103.64,21103.64,21103.64,21103.64,0],["2024-11-04",21007.27,21007.27,21007.27,21007.27,900],["2024-11-05",21007.27,21007.27,21007.27,21007.27,600],["2024-11-06",21007.27,21007.27,21007.27,21007.27,0],["2024-11-07",21007.27,21007.27,21007.27,21007.27,0],["2024-11-08",21007.27,21007.27,21007.27,21007.27,100],["2024-11-11",21007.27,21007.27,21007.27,21007.27,0],["2024-11-12",21007.27,21007.27,21007.27,21007.27,0],["2024-11-13",21392.73,21392.73,21392.73,21392.73,100],["2024-11-14",21392.73,21392.73,21392.73,21392.73,200],["2024-11-15",21392.73,21392.73,21392.73,21392.73,1700],["2024-11-18",21200.0,21200.0,21200.0,21200.0,400],["2024-11-19",21200.0,21200.0,21200.0,21200.0,900],["2024-11-20",21200.0,21200.0,21200.0,21200.0,1300],["2024-11-21",21200.0,21200.0,21200.0,21200.0,400],["2024-11-22",21681.82,21681.82,21200.0,21200.0,2700],["2024-11-25",22645.45,22645.45,22645.45,22645.45,100],["2024-11-26",22452.73,22452.73,21681.82,21681.82,700],["2024-11-27",21778.18,21778.18,21200.0,21200.0,2900],["2024-11-28",22163.64,22163.64,22163.64,22163.64,100],["2024-11-29",22163.64,22163.64,22163.64,22163.64,0],["2024-12-02",22163.64,22163.64,22163.64,22163.64,1400],["2024-12-03",21681.82,21681.82,21585.45,21585.45,500],["2024-12-04",21585.45,21585.45,21585.45,21585.45,0],["2024-12-05",21585.45,21585.45,21585.45,21585.45,0],["2024-12-06",21585.45,21585.45,21585.45,21585.45,800],["2024-12-09",21585.45,21585.45,21585.45,21585.45,0],["2024-12-10",21681.82,21681.82,21681.82,21681.82,100],["2024-12-11",21681.82,21681.82,21681.82,21681.82,0],["2024-12-12",21681.82,21681.82,21681.82,21681.82,0],["2024-12-13",21489.09,21489.09,20236.36,21200.0,1100],["2024-12-16",20718.18,20718.18,20718.18,20718.18,2600],["2024-12-17",20814.55,20814.55,20718.18,20718.18,1000],["2024-12-18",20718.18,20718.18,20718.18,20718.18,0],["2024-12-19",20718.18,20718.18,20718.18,20718.18,700],["2024-12-20",21200.0,21200.0,21200.0,21200.0,300],["2024-12-23",21200.0,21200.0,21200.0,21200.0,300],["2024-12-24",21200.0,21200.0,21200.0,21200.0,1000],["2024-12-25",21200.0,21200.0,21200.0,21200.0,0],["2024-12-26",21200.0,21200.0,21200.0,21200.0,200],["2024-12-27",21200.0,21200.0,21200.0,21200.0,0],["2024-12-30",21200.0,21200.0,21200.0,21200.0,300],["2024-12-31",21200.0,21200.0,21200.0,21200.0,0],["2025-01-02",21200.0,21200.0,21200.0,21200.0,0],["2025-01-03",21200.0,21200.0,21200.0,21200.0,0],["2025-01-06",21200.0,21200.0,21200.0,21200.0,0],["2025-01-07",21200.0,21200.0,21200.0,21200.0,0],["2025-01-08",21200.0,21200.0,21200.0,21200.0,0],["2025-01-09",21200.0,21200.0,21200.0,21200.0,300],["2025-01-10",21200.0,21200.0,21200.0,21200.0,0],["2025-01-13",21200.0,21200.0,21200.0,21200.0,0],["2025-01-14",21200.0,21200.0,21200.0,21200.0,0],["2025-01-15",21392.73,22163.64,21392.73,22163.64,1900],["2025-01-16",21585.45,21585.45,21585.45,21585.45,0],["2025-01-17",21970.91,22163.64,21970.91,22163.64,1200],["2025-01-20",22163.64,22163.64,22163.64,22163.64,2100],["2025-01-21",22260.0,22260.0,22260.0,22260.0,700],["2025-01-22",22356.36,22356.36,22260.0,22260.0,3400],["2025-01-23",22356.36,22356.36,22356.36,22356.36,0],["2025-01-24",22356.36,22356.36,22356.36,22356.36,0],["2025-02-03",22356.36,22356.36,22356.36,22356.36,0],["2025-02-04",22356.36,22452.73,22260.0,22356.36,3400],["2025-02-05",22356.36,22356.36,22356.36,22356.36,0],["2025-02-06",22356.36,22356.36,22356.36,22356.36,0],["2025-02-07",23609.09,23609.09,23609.09,23609.09,200],["2025-02-10",23127.27,23127.27,23127.27,23127.27,200],["2025-02-11",23127.27,23127.27,23127.27,23127.27,0],["2025-02-12",23127.27,23127.27,23127.27,23127.27,0],["2025-02-13",23609.09,23609.09,23609.09,23609.09,300],["2025-02-14",22356.36,23127.27,22356.36,23127.27,200],["2025-02-17",22741.82,22741.82,22741.82,22741.82,0],["2025-02-18",23127.27,24090.91,23127.27,24090.91,2200],["2025-02-19",24090.91,24090.91,24090.91,24090.91,700],["2025-02-20",24090.91,24090.91,24090.91,24090.91,0],["2025-02-21",23512.73,23512.73,23512.73,23512.73,300],["2025-02-24",23512.73,23512.73,23512.73,23512.73,0],["2025-02-25",23512.73,23512.73,23512.73,23512.73,0],["2025-02-26",23512.73,23512.73,23512.73,23512.73,0],["2025-02-27",23512.73,23512.73,23512.73,23512.73,100],["2025-02-28",23512.73,23898.18,23512.73,23609.09,5200],["2025-03-03",23705.45,23705.45,23705.45,23705.45,200],["2025-03-04",23994.55,23994.55,23994.55,23994.55,500],["2025-03-05",23994.55,23994.55,23994.55,23994.55,0],["2025-03-06",23801.82,24090.91,23127.27,24090.91,1200],["2025-03-07",23416.36,23416.36,23416.36,23416.36,400],["2025-03-10",23609.09,23705.45,23416.36,23705.45,700],["2025-03-11",23512.73,23512.73,23512.73,23512.73,400],["2025-03-12",23512.73,23512.73,23512.73,23512.73,400],["2025-03-13",23512.73,23512.73,23512.73,23512.73,400],["2025-03-14",24090.91,24090.91,23512.73,23512.73,3000],["2025-03-17",24090.91,24090.91,23512.73,23512.73,2000],["2025-03-18",23609.09,23609.09,23609.09,23609.09,3300],["2025-03-19",23320.0,23512.73,23320.0,23512.73,2000],["2025-03-20",23609.09,24090.91,23609.09,24090.91,1300],["2025-03-21",24090.91,24090.91,24090.91,24090.91,200],["2025-03-24",23994.55,23994.55,23127.27,23127.27,2200],["2025-03-25",23898.18,23898.18,23898.18,23898.18,500],["2025-03-26",23898.18,23898.18,23898.18,23898.18,2000],["2025-03-27",23898.18,23898.18,23898.18,23898.18,0],["2025-03-28",23705.45,23801.82,23705.45,23705.45,2100],["2025-03-31",23705.45,23705.45,23705.45,23705.45,0],["2025-04-01",23705.45,23705.45,23705.45,23705.45,0],["2025-04-02",23705.45,23705.45,23705.45,23705.45,700],["2025-04-03",23705.45,23705.45,21681.82,21681.82,2200],["2025-04-04",23320.0,23320.0,23320.0,23320.0,100],["2025-04-08",22163.64,22163.64,22163.64,22163.64,2600],["2025-04-09",22163.64,22163.64,22163.64,22163.64,1800],["2025-04-10",22645.45,23512.73,22645.45,23512.73,5300],["2025-04-11",23609.09,23609.09,23609.09,23609.09,100],["2025-04-14",22549.09,22549.09,22549.09,22549.09,100],["2025-04-15",23127.27,23609.09,23127.27,23609.09,5600],["2025-04-16",23512.73,23512.73,23512.73,23512.73,0],["2025-04-17",23223.64,23223.64,23223.64,23223.64,100],["2025-04-18",23223.64,23223.64,23223.64,23223.64,0],["2025-04-21",22645.45,22645.45,22163.64,22356.36,2000],["2025-04-22",22260.0,22260.0,22163.64,22163.64,1200],["2025-04-23",22260.0,22260.0,22163.64,22163.64,1800],["2025-04-24",24090.91,24090.91,24090.91,24090.91,100],["2025-04-25",24090.91,24090.91,24090.91,24090.91,0],["2025-04-28",24090.91,24090.91,24090.91,24090.91,0],["2025-04-29",24090.91,24090.91,24090.91,24090.91,0],["2025-05-05",24090.91,24090.91,24090.91,24090.91,0],["2025-05-06",22741.82,23898.18,22260.0,23898.18,12600],["2025-05-07",23898.18,23898.18,23898.18,23898.18,2000],["2025-05-08",23127.27,23127.27,23127.27,23127.27,600],["2025-05-09",23127.27,23127.27,23127.27,23127.27,0],["2025-05-12",24090.91,24090.91,24090.91,24090.91,100],["2025-05-13",24090.91,24090.91,23994.55,24090.91,15100],["2025-05-14",24090.91,24090.91,24090.91,24090.91,0],["2025-05-15",24090.91,24090.91,24090.91,24090.91,0],["2025-05-16",24090.91,24090.91,24090.91,24090.91,0],["2025-05-19",23609.09,24090.91,23609.09,24090.91,7400],["2025-05-20",23898.18,23898.18,23898.18,23898.18,0],["2025-05-21",23898.18,23898.18,23898.18,23898.18,0],["2025-05-22",23898.18,23994.55,23898.18,23994.55,2900],["2025-05-23",23898.18,23898.18,23898.18,23898.18,0],["2025-05-26",23994.55,24090.91,23994.55,24090.91,2300],["2025-05-27",24090.91,24090.91,24090.91,24090.91,0],["2025-05-28",24090.91,24090.91,24090.91,24090.91,0],["2025-05-29",24090.91,24090.91,24090.91,24090.91,0],["2025-05-30",24090.91,24090.91,24090.91,24090.91,0],["2025-06-02",24090.91,24090.91,24090.91,24090.91,0],["2025-06-03",24090.91,24090.91,24090.91,24090.91,800],["2025-06-04",24090.91,24090.91,24090.91,24090.91,0],["2025-06-05",23609.09,24090.91,23609.09,24090.91,7000],["2025-06-06",23994.55,23994.55,23994.55,23994.55,0],["2025-06-09",23994.55,23994.55,23994.55,23994.55,0],["2025-06-10",23994.55,23994.55,23994.55,23994.55,0],["2025-06-11",23994.55,23994.55,23994.55,23994.55,0],["2025-06-12",23994.55,23994.55,23994.55,23994.55,0],["2025-06-13",23994.55,23994.55,23994.55,23994.55,0],["2025-06-16",23994.55,23994.55,23994.55,23994.55,0],["2025-06-17",23994.55,23994.55,23994.55,23994.55,0],["2025-06-18",23994.55,23994.55,23994.55,23994.55,0],["2025-06-19",23994.55,23994.55,23994.55,23994.55,0],["2025-06-20",23994.55,23994.55,23994.55,23994.55,0],["2025-06-23",24476.36,24476.36,24090.91,24090.91,500],["2025-06-24",24187.27,24187.27,24187.27,24187.27,0],["2025-06-25",24187.27,24187.27,24187.27,24187.27,0],["2025-06-26",24187.27,24187.27,24187.27,24187.27,0],["2025-06-27",24090.91,24187.27,24090.91,24090.91,4800],["2025-06-30",24187.27,24187.27,24187.27,24187.27,0],["2025-07-01",24187.27,24187.27,24187.27,24187.27,0],["2025-07-02",24187.27,24187.27,24187.27,24187.27,0],["2025-07-03",24187.27,24187.27,24187.27,24187.27,0],["2025-07-04",25536.36,25536.36,25536.36,25536.36,23000],["2025-07-07",25536.36,25536.36,25536.36,25536.36,0],["2025-07-08",25536.36,25536.36,25536.36,25536.36,0],["2025-07-09",25536.36,25536.36,25536.36,25536.36,0],["2025-07-10",25536.36,25536.36,25536.36,25536.36,0],["2025-07-11",25536.36,25536.36,25536.36,25536.36,0],["2025-07-14",25536.36,25536.36,25536.36,25536.36,0],["2025-07-15",25536.36,25536.36,25536.36,25536.36,0],["2025-07-16",25536.36,25536.36,25536.36,25536.36,0],["2025-07-17",25536.36,25536.36,25536.36,25536.36,0],["2025-07-18",25536.36,25536.36,25536.36,25536.36,0],["2025-07-21",24090.91,24669.09,24090.91,24669.09,900],["2025-07-22",24380.0,24380.0,24380.0,24380.0,0],["2025-07-23",24380.0,24380.0,24380.0,24380.0,0],["2025-07-24",24380.0,24380.0,24380.0,24380.0,0],["2025-07-25",24283.64,24283.64,24283.64,24283.64,100],["2025-07-28",24283.64,24283.64,24283.64,24283.64,800],["2025-07-29",23609.09,23609.09,23609.09,23609.09,600],["2025-07-30",23416.36,23609.09,23416.36,23609.09,200],["2025-07-31",23416.36,23416.36,23127.27,23127.27,5000],["2025-08-01",23898.18,23898.18,23898.18,23898.18,1000],["2025-08-04",23898.18,23898.18,23898.18,23898.18,0],["2025-08-05",23994.55,24090.91,23994.55,24090.91,400],["2025-08-06",24090.91,24090.91,24090.91,24090.91,100],["2025-08-07",24090.91,24090.91,24090.91,24090.91,0],["2025-08-08",24090.91,24090.91,24090.91,24090.91,0],["2025-08-11",24090.91,24090.91,24090.91,24090.91,300],["2025-08-12",24187.27,24187.27,24187.27,24187.27,100],["2025-08-13",24187.27,24187.27,24187.27,24187.27,0],["2025-08-14",24090.91,24090.91,24090.91,24090.91,200],["2025-08-15",24090.91,24090.91,23898.18,23898.18,2700],["2025-08-18",23994.55,24090.91,23994.55,23994.55,4600],["2025-08-19",23898.18,24187.27,23705.45,24187.27,4400],["2025-08-20",23994.55,23994.55,23994.55,23994.55,0],["2025-08-21",23994.55,23994.55,23994.55,23994.55,0],["2025-08-22",23994.55,23994.55,23994.55,23994.55,0],["2025-08-25",23994.55,24090.91,23994.55,24090.91,4200],["2025-08-26",24090.91,24090.91,24090.91,24090.91,0],["2025-08-27",24090.91,24090.91,24090.91,24090.91,1500],["2025-08-28",24090.91,27656.36,22645.45,22645.45,2200],["2025-08-29",24187.27,24187.27,24187.27,24187.27,0],["2025-09-03",23223.64,24572.73,23127.27,24572.73,1100],["2025-09-04",23898.18,24090.91,23898.18,24090.91,5900],["2025-09-05",24283.64,24283.64,24283.64,24283.64,300],["2025-09-08",24283.64,24283.64,24283.64,24283.64,0],["2025-09-09",24283.64,24283.64,24283.64,24283.64,0],["2025-09-10",24283.64,24283.64,24283.64,24283.64,0],["2025-09-11",24283.64,24283.64,24283.64,24283.64,1000],["2025-09-12",24283.64,24283.64,24283.64,24283.64,200],["2025-09-15",26500.0,26500.0,26500.0,26500.0,78000],["2025-09-16",23127.27,23127.27,22549.09,22549.09,4900],["2025-09-17",23320.0,23801.82,23320.0,23801.82,1600],["2025-09-18",23512.73,23512.73,23512.73,23512.73,0],["2025-09-19",23801.82,23801.82,23801.82,23801.82,4700],["2025-09-22",23801.82,23801.82,23801.82,23801.82,0],["2025-09-23",24090.91,24090.91,24090.91,24090.91,300],["2025-09-24",24090.91,24090.91,24090.91,24090.91,1200],["2025-09-25",24090.91,24090.91,24090.91,24090.91,1700],["2025-09-26",24090.91,24090.91,24090.91,24090.91,1000],["2025-09-29",23801.82,23801.82,23801.82,23801.82,100],["2025-09-30",23801.82,24090.91,23801.82,23801.82,4100],["2025-10-01",23801.82,23801.82,23801.82,23801.82,0],["2025-10-02",23898.18,23898.18,23898.18,23898.18,5000],["2025-10-03",23898.18,23898.18,23898.18,23898.18,0],["2025-10-06",23898.18,23898.18,23898.18,23898.18,2300],["2025-10-07",24090.91,24090.91,24090.91,24090.91,4000],["2025-10-08",24090.91,24090.91,24090.91,24090.91,0],["2025-10-09",25536.36,25536.36,23994.55,24090.91,6100],["2025-10-10",26018.18,26018.18,25054.55,25054.55,3300],["2025-10-13",26018.18,26018.18,26018.18,26018.18,0],["2025-10-14",24349.09,24349.09,24349.09,24349.09,600],["2025-10-15",24349.09,24349.09,24349.09,24349.09,0],["2025-10-16",24349.09,24349.09,24349.09,24349.09,0],["2025-10-17",24349.09,24349.09,24349.09,24349.09,0],["2025-10-20",23269.09,23269.09,23269.09,23269.09,100],["2025-10-21",23269.09,23269.09,23170.91,23170.91,500],["2025-10-22",23170.91,23170.91,22974.55,22974.55,400],["2025-10-23",22974.55,25527.27,22974.55,25527.27,800],["2025-10-24",25232.73,25232.73,25232.73,25232.73,0],["2025-10-27",25232.73,25232.73,25232.73,25232.73,1900],["2025-10-28",25232.73,25232.73,25232.73,25232.73,0],["2025-10-29",25232.73,25232.73,25232.73,25232.73,0],["2025-10-30",25232.73,25232.73,25232.73,25232.73,0],["2025-10-31",27785.45,27785.45,27785.45,27785.45,200],["2025-11-03",27785.45,27785.45,27785.45,27785.45,0],["2025-11-04",27785.45,27785.45,27785.45,27785.45,0],["2025-11-05",27785.45,27785.45,27785.45,27785.45,0],["2025-11-06",27785.45,27785.45,27785.45,27785.45,0],["2025-11-07",27785.45,27785.45,27785.45,27785.45,0],["2025-11-10",27589.09,27589.09,27589.09,27589.09,4100],["2025-11-11",27589.09,27589.09,27589.09,27589.09,0],["2025-11-12",27589.09,27589.09,27589.09,27589.09,0],["2025-11-13",24054.55,24741.82,23760.0,24741.82,1900],["2025-11-14",23563.64,24054.55,23563.64,24054.55,7600],["2025-11-17",23760.0,23760.0,23760.0,23760.0,200],["2025-11-18",25527.27,27196.36,25527.27,27196.36,4900],["2025-11-19",27098.18,27098.18,27098.18,27098.18,0],["2025-11-20",27098.18,27098.18,27098.18,27098.18,0],["2025-11-21",27098.18,27098.18,27098.18,27098.18,0],["2025-11-24",23760.0,23760.0,23760.0,23760.0,200],["2025-11-25",27000.0,27000.0,27000.0,27000.0,100],["2025-11-26",27000.0,27000.0,27000.0,27000.0,0],["2025-11-27",27000.0,27000.0,27000.0,27000.0,0],["2025-11-28",27000.0,27000.0,27000.0,27000.0,0],["2025-12-01",27000.0,27000.0,27000.0,27000.0,100],["2025-12-02",27000.0,27000.0,27000.0,27000.0,0],["2025-12-03",27000.0,27000.0,27000.0,27000.0,0],["2025-12-04",27000.0,27000.0,27000.0,27000.0,0],["2025-12-05",27000.0,27000.0,27000.0,27000.0,0],["2025-12-08",27000.0,27000.0,27000.0,27000.0,0],["2025-12-09",24200.0,24200.0,24200.0,24200.0,500],["2025-12-10",23600.0,23600.0,23600.0,23600.0,500],["2025-12-11",26900.0,26900.0,26900.0,26900.0,300],["2025-12-12",26900.0,26900.0,26900.0,26900.0,0],["2025-12-15",26900.0,26900.0,26900.0,26900.0,0],["2025-12-16",26900.0,26900.0,26900.0,26900.0,0],["2025-12-17",26900.0,26900.0,26900.0,26900.0,0],["2025-12-18",26900.0,26900.0,26900.0,26900.0,0],["2025-12-19",26900.0,26900.0,26900.0,26900.0,0],["2025-12-22",23100.0,23200.0,23100.0,23100.0,400],["2025-12-23",25900.0,25900.0,25900.0,25900.0,200],["2025-12-24",25900.0,25900.0,25900.0,25900.0,0],["2025-12-25",25900.0,25900.0,25900.0,25900.0,0],["2025-12-26",23000.0,23000.0,23000.0,23000.0,1800],["2025-12-29",26300.0,26300.0,23000.0,26000.0,5900],["2025-12-30",24900.0,24900.0,24900.0,24900.0,100],["2025-12-31",22900.0,23000.0,22700.0,23000.0,5100],["2026-01-05",24900.0,24900.0,24900.0,24900.0,1800],["2026-01-06",23100.0,24800.0,23000.0,24800.0,6800],["2026-01-07",23000.0,26700.0,23000.0,26700.0,7800],["2026-01-08",23000.0,26500.0,23000.0,25900.0,14800],["2026-01-09",25200.0,25200.0,25200.0,25200.0,0],["2026-01-12",25200.0,25200.0,25200.0,25200.0,0],["2026-01-13",25200.0,25200.0,25200.0,25200.0,0],["2026-01-14",25200.0,25200.0,25200.0,25200.0,0],["2026-01-15",25000.0,25000.0,25000.0,25000.0,100],["2026-01-16",25000.0,25000.0,25000.0,25000.0,0],["2026-01-19",24900.0,24900.0,24700.0,24800.0,3300],["2026-01-20",24800.0,24800.0,24800.0,24800.0,0],["2026-01-21",24800.0,24800.0,24800.0,24800.0,0],["2026-01-22",23500.0,24700.0,23500.0,24700.0,800],["2026-01-23",24500.0,24500.0,24500.0,24500.0,1400],["2026-01-26",24500.0,24500.0,24500.0,24500.0,0],["2026-01-27",24500.0,24500.0,24500.0,24500.0,0],["2026-01-28",24500.0,24500.0,24500.0,24500.0,0],["2026-01-29",24500.0,24500.0,24500.0,24500.0,0],["2026-01-30",23000.0,23000.0,22900.0,22900.0,1000],["2026-02-02",23000.0,23000.0,22700.0,22700.0,800],["2026-02-03",22700.0,23100.0,22700.0,22900.0,3900],["2026-02-04",22900.0,22900.0,22900.0,22900.0,600],["2026-02-05",26000.0,26000.0,25000.0,25000.0,300],["2026-02-06",25000.0,25000.0,23000.0,23000.0,4700],["2026-02-09",23000.0,23000.0,22900.0,22900.0,1500],["2026-02-10",23000.0,23000.0,22700.0,22800.0,800],["2026-02-11",26000.0,26000.0,23000.0,23000.0,200],["2026-02-12",23000.0,23000.0,23000.0,23000.0,700],["2026-02-13",23500.0,23500.0,23500.0,23500.0,100],["2026-02-23",24900.0,24900.0,23600.0,23600.0,1700],["2026-02-24",23600.0,23600.0,23600.0,23600.0,400],["2026-02-25",23600.0,23600.0,23600.0,23600.0,400],["2026-02-26",23100.0,23100.0,23000.0,23000.0,1900],["2026-02-27",23100.0,23400.0,22900.0,23400.0,3900],["2026-03-02",22700.0,25800.0,20100.0,24000.0,22200],["2026-03-03",23100.0,25500.0,23100.0,25500.0,2700],["2026-03-04",25100.0,25100.0,25100.0,25100.0,0],["2026-03-05",22600.0,23300.0,22500.0,23300.0,9400],["2026-03-06",22900.0,23600.0,22900.0,23600.0,200],["2026-03-09",22500.0,22500.0,21800.0,21800.0,4500],["2026-03-10",21900.0,23100.0,21800.0,23100.0,2700],["2026-03-11",21900.0,24200.0,21900.0,23900.0,11200],["2026-03-12",23500.0,23500.0,23500.0,23500.0,1900],["2026-03-13",23500.0,23500.0,23500.0,23500.0,0],["2026-03-16",22200.0,22200.0,22200.0,22200.0,100],["2026-03-17",23300.0,23300.0,23300.0,23300.0,100],["2026-03-18",23300.0,23300.0,23300.0,23300.0,0],["2026-03-19",22200.0,22600.0,22200.0,22600.0,5700],["2026-03-20",22200.0,22200.0,22200.0,22200.0,1800],["2026-03-23",22600.0,22600.0,22200.0,22200.0,500],["2026-03-24",22900.0,22900.0,22900.0,22900.0,900],["2026-03-25",22800.0,22800.0,22800.0,22800.0,100],["2026-03-26",23100.0,23100.0,23100.0,23100.0,200],["2026-03-27",23000.0,23100.0,23000.0,23100.0,1300],["2026-03-30",23100.0,23100.0,23100.0,23100.0,0],["2026-03-31",23100.0,23100.0,23100.0,23100.0,0],["2026-04-01",23100.0,23100.0,23100.0,23100.0,0],["2026-04-02",23100.0,23100.0,23100.0,23100.0,0],["2026-04-03",23100.0,23100.0,23100.0,23100.0,0],["2026-04-06",23100.0,23100.0,23100.0,23100.0,0],["2026-04-07",23100.0,23100.0,23100.0,23100.0,0],["2026-04-08",23100.0,23100.0,23100.0,23100.0,0],["2026-04-09",23100.0,23100.0,23100.0,23100.0,0],["2026-04-10",23100.0,23100.0,23100.0,23100.0,0],["2026-04-13",22200.0,22200.0,22200.0,22200.0,200],["2026-04-14",22500.0,22500.0,22500.0,22500.0,2400],["2026-04-15",22500.0,23000.0,22500.0,23000.0,200],["2026-04-16",22500.0,22500.0,22000.0,22000.0,6900],["2026-04-17",22500.0,22500.0,22500.0,22500.0,0],["2026-04-20",23300.0,23300.0,23300.0,23300.0,200],["2026-04-21",23300.0,23300.0,23300.0,23300.0,0],["2026-04-22",23300.0,23300.0,23300.0,23300.0,0],["2026-04-23",23300.0,23300.0,23300.0,23300.0,0],["2026-04-24",23300.0,23300.0,23300.0,23300.0,0],["2026-04-28",23300.0,23300.0,23300.0,23300.0,0],["2026-04-29",23300.0,23300.0,23300.0,23300.0,0],["2026-05-04",23300.0,23300.0,23300.0,23300.0,0],["2026-05-05",23300.0,23300.0,23300.0,23300.0,18000],["2026-05-06",23200.0,23200.0,23200.0,23200.0,100],["2026-05-07",22100.0,22100.0,22000.0,22000.0,2600],["2026-05-08",22900.0,22900.0,22900.0,22900.0,600],["2026-05-11",22100.0,22100.0,22000.0,22000.0,2600],["2026-05-12",22000.0,22000.0,22000.0,22000.0,0],["2026-05-13",22500.0,22500.0,22500.0,22500.0,1600],["2026-05-14",22500.0,22500.0,22500.0,22500.0,0],["2026-05-15",22500.0,22500.0,22500.0,22500.0,5000],["2026-05-18",24900.0,24900.0,24900.0,24900.0,500],["2026-05-19",24900.0,24900.0,24900.0,24900.0,0],["2026-05-20",24900.0,24900.0,24900.0,24900.0,0],["2026-05-21",24900.0,24900.0,24900.0,24900.0,0],["2026-05-22",24900.0,24900.0,24900.0,24900.0,0],["2026-05-25",24900.0,24900.0,24900.0,24900.0,0],["2026-05-26",24900.0,24900.0,24900.0,24900.0,0],["2026-05-27",24900.0,24900.0,24900.0,24900.0,0],["2026-05-28",24900.0,24900.0,24900.0,24900.0,0],["2026-05-29",24900.0,24900.0,24900.0,24900.0,0],["2026-06-01",24900.0,24900.0,24900.0,24900.0,0],["2026-06-02",24900.0,24900.0,24900.0,24900.0,0],["2026-06-03",24900.0,24900.0,24900.0,24900.0,0],["2026-06-04",23300.0,23300.0,23300.0,23300.0,100],["2026-06-05",22100.0,22100.0,22000.0,22000.0,200],["2026-06-08",22100.0,22100.0,22100.0,22100.0,0],["2026-06-09",22100.0,22100.0,22100.0,22100.0,0],["2026-06-10",22100.0,22100.0,22100.0,22100.0,0],["2026-06-11",22100.0,22100.0,22100.0,22100.0,0],["2026-06-12",22100.0,22100.0,22100.0,22100.0,100],["2026-06-15",22100.0,22100.0,22100.0,22100.0,0],["2026-06-16",22100.0,22100.0,22100.0,22100.0,0],["2026-06-17",22100.0,22100.0,22100.0,22100.0,0],["2026-06-18",22100.0,22100.0,22100.0,22100.0,0],["2026-06-19",22100.0,22100.0,22100.0,22100.0,0],["2026-06-22",22100.0,22100.0,22100.0,22100.0,0],["2026-06-23",22100.0,22100.0,22100.0,22100.0,0],["2026-06-24",22100.0,22100.0,22100.0,22100.0,1000],["2026-06-25",22100.0,22100.0,22100.0,22100.0,0],["2026-06-26",22100.0,22100.0,22100.0,22100.0,0],["2026-06-29",22100.0,22100.0,22100.0,22100.0,0],["2026-06-30",22200.0,22200.0,22000.0,22000.0,1900],["2026-07-01",22000.0,22000.0,22000.0,22000.0,800],["2026-07-02",22000.0,22000.0,22000.0,22000.0,0],["2026-07-03",22900.0,22900.0,22900.0,22900.0,100],["2026-07-06",22100.0,22100.0,22100.0,22100.0,600],["2026-07-07",23300.0,23300.0,23300.0,23300.0,400],["2026-07-08",23300.0,23300.0,23300.0,23300.0,0],["2026-07-09",23300.0,23300.0,23300.0,23300.0,0],["2026-07-10",22000.0,22000.0,22000.0,22000.0,2200],["2026-07-13",22000.0,22000.0,22000.0,22000.0,700],["2026-07-14",22000.0,22000.0,22000.0,22000.0,0],["2026-07-15",22000.0,22000.0,22000.0,22000.0,0],["2026-07-16",22900.0,22900.0,22900.0,22900.0,100],["2026-07-17",22900.0,22900.0,22900.0,22900.0,0],["2026-07-20",22900.0,22900.0,22900.0,22900.0,0],["2026-07-21",22900.0,22900.0,22900.0,22900.0,0],["2026-07-22",21500.0,21600.0,21500.0,21500.0,2200],["2026-07-23",21500.0,21500.0,21500.0,21500.0,500],["2026-07-24",21500.0,21500.0,21500.0,21500.0,200],["2026-07-27",21500.0,21500.0,21500.0,21500.0,200],["2026-07-28",21500.0,21500.0,21500.0,21500.0,0],["2026-07-29",21500.0,21500.0,21500.0,21500.0,0],["2026-07-30",21500.0,21500.0,21500.0,21500.0,300],["2026-07-31",21500.0,21500.0,21500.0,21500.0,0],["2026-08-03",21500.0,21500.0,21500.0,21500.0,0],["2026-08-04",21500.0,21500.0,21500.0,21500.0,0],["2026-08-05",21500.0,21500.0,21500.0,21500.0,0],["2026-08-06",21500.0,21500.0,21500.0,21500.0,0],["2026-08-07",21500.0,21500.0,21500.0,21500.0,200],["2026-08-10",21500.0,21500.0,21500.0,21500.0,500],["2026-08-11",21500.0,21500.0,21500.0,21500.0,0],["2026-08-12",21500.0,21500.0,21500.0,21500.0,200],["2026-08-13",21500.0,21500.0,21500.0,21500.0,900],["2026-08-14",21500.0,21500.0,20800.0,20900.0,1900],["2026-08-17",21500.0,21500.0,21500.0,21500.0,1000],["2026-08-18",21500.0,21500.0,21500.0,21500.0,0],["2026-08-19",21500.0,21500.0,21500.0,21500.0,0],["2026-08-20",21500.0,21500.0,21500.0,21500.0,0],["2026-08-21",21500.0,21500.0,21500.0,21500.0,0],["2026-08-24",21500.0,21500.0,21500.0,21500.0,0],["2026-08-25",20500.0,20500.0,20500.0,20500.0,1000],["2026-08-26",20500.0,20500.0,20500.0,20500.0,0],["2026-08-27",20500.0,20500.0,20500.0,20500.0,0],["2026-08-28",20700.0,20700.0,20700.0,20700.0,100],["2026-09-03",20700.0,20700.0,20700.0,20700.0,0],["2026-09-04",20700.0,20700.0,20700.0,20700.0,0],["2026-09-07",20700.0,20700.0,20700.0,20700.0,0],["2026-09-08",20700.0,20700.0,20700.0,20700.0,0],["2026-09-09",20700.0,20700.0,20700.0,20700.0,0],["2026-09-10",20700.0,20700.0,20700.0,20700.0,0],["2026-09-11",20700.0,20700.0,20700.0,20700.0,0],["2026-09-14",20700.0,20700.0,20700.0,20700.0,0],["2026-09-15",20700.0,20700.0,20700.0,20700.0,0],["2026-09-16",20700.0,20700.0,20700.0,20700.0,0],["2026-09-17",20700.0,20700.0,20700.0,20700.0,0],["2026-09-18",20700.0,20700.0,20700.0,20700.0,5200],["2026-09-21",20700.0,20700.0,20700.0,20700.0,0],["2026-09-22",21500.0,21500.0,21500.0,21500.0,400],["2026-09-23",21300.0,21300.0,21300.0,21300.0,500],["2026-09-24",21300.0,21300.0,21300.0,21300.0,0],["2026-09-25",21300.0,21300.0,21300.0,21300.0,0],["2026-09-28",21300.0,21300.0,21300.0,21300.0,0],["2026-09-29",21300.0,21300.0,21300.0,21300.0,0],["2026-09-30",21300.0,21300.0,21300.0,21300.0,0],["2026-10-01",21300.0,21300.0,21300.0,21300.0,0],["2026-10-02",20700.0,20700.0,20600.0,20600.0,4300],["2026-10-05",20600.0,20600.0,20600.0,20600.0,3600],["2026-10-06",20600.0,20600.0,20600.0,20600.0,1000],["2026-10-07",20600.0,20600.0,20600.0,20600.0,0],["2026-10-08",20600.0,20600.0,20600.0,20600.0,100],["2026-10-09",20600.0,20600.0,20600.0,20600.0,500],["2026-10-12",20600.0,20600.0,20600.0,20600.0,200]]}