{"sym":"CKD","index":false,"bars":[["2015-05-21",3589.54,4699.04,3589.54,4699.04,800],["2015-05-22",4503.24,4503.24,3850.6,4079.02,700],["2015-05-25",3687.44,3687.44,3687.44,3687.44,1000],["2015-05-26",3328.48,3328.48,3328.48,3328.48,100],["2015-05-27",3328.48,3328.48,3328.48,3328.48,5],["2015-05-28",3328.48,3328.48,3328.48,3328.48,0],["2015-05-29",3263.22,3263.22,3263.22,3263.22,700],["2015-06-01",2936.9,2936.9,2936.9,2936.9,105],["2015-06-02",2936.9,2936.9,2936.9,2936.9,500],["2015-06-03",2936.9,2936.9,2936.9,2936.9,0],["2015-06-04",3230.59,3230.59,3230.59,3230.59,100],["2015-06-05",3132.69,3132.69,3132.69,3132.69,100],["2015-06-08",3393.75,3393.75,3328.48,3361.12,1400],["2015-06-09",3459.01,3459.01,3361.12,3361.12,2000],["2015-06-10",3393.75,3426.38,3393.75,3393.75,10200],["2015-06-11",3524.28,3524.28,3524.28,3524.28,1000],["2015-06-12",3524.28,3524.28,3459.01,3459.01,2000],["2015-06-15",3491.65,3491.65,3491.65,3491.65,0],["2015-06-16",3393.75,3393.75,3393.75,3393.75,100],["2015-06-17",3393.75,3393.75,3393.75,3393.75,100],["2015-06-18",3393.75,3393.75,3393.75,3393.75,0],["2015-06-19",3393.75,3393.75,3393.75,3393.75,0],["2015-06-22",3393.75,3393.75,3393.75,3393.75,0],["2015-06-23",3393.75,3393.75,3393.75,3393.75,0],["2015-06-24",3393.75,3393.75,3393.75,3393.75,0],["2015-06-25",3361.12,3361.12,3361.12,3361.12,100],["2015-06-26",3100.06,3393.75,3100.06,3393.75,400],["2015-06-29",3165.32,3165.32,3165.32,3165.32,0],["2015-06-30",3165.32,3165.32,3165.32,3165.32,0],["2015-07-01",3165.32,3165.32,3165.32,3165.32,0],["2015-07-02",2773.74,2773.74,2773.74,2773.74,100],["2015-07-03",2773.74,2773.74,2773.74,2773.74,0],["2015-07-06",2773.74,2773.74,2773.74,2773.74,0],["2015-07-07",2773.74,2773.74,2773.74,2773.74,0],["2015-07-08",2773.74,2773.74,2773.74,2773.74,0],["2015-07-09",3165.32,3165.32,3165.32,3165.32,300],["2015-07-10",3165.32,3165.32,3165.32,3165.32,0],["2015-07-13",3165.32,3165.32,3165.32,3165.32,0],["2015-07-14",3165.32,3165.32,3165.32,3165.32,0],["2015-07-15",3165.32,3165.32,3165.32,3165.32,0],["2015-07-16",3165.32,3165.32,3165.32,3165.32,0],["2015-07-17",3165.32,3165.32,3165.32,3165.32,0],["2015-07-20",3165.32,3165.32,3165.32,3165.32,0],["2015-07-21",3361.12,3361.12,3361.12,3361.12,4100],["2015-07-22",3361.12,3361.12,3361.12,3361.12,1500],["2015-07-23",3361.12,3361.12,3361.12,3361.12,600],["2015-07-24",3361.12,3361.12,3361.12,3361.12,0],["2015-07-27",3361.12,3361.12,3361.12,3361.12,0],["2015-07-28",3361.12,3361.12,3361.12,3361.12,0],["2015-07-29",3361.12,3361.12,3361.12,3361.12,0],["2015-07-30",3361.12,3361.12,3361.12,3361.12,0],["2015-07-31",3361.12,3361.12,3361.12,3361.12,200],["2015-08-03",3361.12,3361.12,3361.12,3361.12,0],["2015-08-04",3361.12,3361.12,3361.12,3361.12,400],["2015-08-05",3361.12,3361.12,3361.12,3361.12,200],["2015-08-06",3361.12,3361.12,3361.12,3361.12,1000],["2015-08-07",3426.38,3426.38,3426.38,3426.38,1000],["2015-08-10",3426.38,3426.38,3426.38,3426.38,1700],["2015-08-11",3165.32,3165.32,3165.32,3165.32,100],["2015-08-12",3165.32,3165.32,3165.32,3165.32,0],["2015-08-13",3165.32,3165.32,3165.32,3165.32,0],["2015-08-14",3361.12,3361.12,3361.12,3361.12,100],["2015-08-17",3393.75,3393.75,3393.75,3393.75,100],["2015-08-18",3393.75,3393.75,3393.75,3393.75,0],["2015-08-19",3393.75,3393.75,3393.75,3393.75,0],["2015-08-20",3393.75,3393.75,3393.75,3393.75,0],["2015-08-21",3393.75,3393.75,3393.75,3393.75,0],["2015-08-24",3393.75,3393.75,3393.75,3393.75,0],["2015-08-25",3589.54,3589.54,3589.54,3589.54,100],["2015-08-26",3589.54,3589.54,3589.54,3589.54,0],["2015-08-27",3589.54,3589.54,3589.54,3589.54,0],["2015-08-28",3426.38,3589.54,3426.38,3589.54,1100],["2015-08-31",3426.38,3426.38,3426.38,3426.38,0],["2015-09-01",3426.38,3426.38,3426.38,3426.38,0],["2015-09-03",3426.38,3426.38,3426.38,3426.38,0],["2015-09-04",3263.22,3263.22,3263.22,3263.22,1000],["2015-09-07",3230.59,3230.59,3230.59,3230.59,200],["2015-09-08",3230.59,3230.59,3230.59,3230.59,0],["2015-09-09",3230.59,3230.59,3230.59,3230.59,0],["2015-09-10",3230.59,3230.59,3230.59,3230.59,0],["2015-09-11",3230.59,3230.59,3230.59,3230.59,0],["2015-09-14",3361.12,3361.12,3361.12,3361.12,200],["2015-09-15",3361.12,3361.12,3361.12,3361.12,0],["2015-09-16",3361.12,3361.12,3361.12,3361.12,0],["2015-09-17",3361.12,3361.12,3361.12,3361.12,0],["2015-09-18",3361.12,3361.12,3361.12,3361.12,0],["2015-09-21",3230.59,3230.59,3230.59,3230.59,500],["2015-09-22",3361.12,3361.12,3361.12,3361.12,1000],["2015-09-23",3361.12,3361.12,3361.12,3361.12,0],["2015-09-24",3361.12,3361.12,3361.12,3361.12,0],["2015-09-25",3361.12,3361.12,3361.12,3361.12,0],["2015-09-28",3361.12,3361.12,3361.12,3361.12,0],["2015-09-29",3361.12,3361.12,3361.12,3361.12,0],["2015-09-30",3361.12,3361.12,3361.12,3361.12,0],["2015-10-01",3361.12,3361.12,3361.12,3361.12,0],["2015-10-02",3361.12,3361.12,3361.12,3361.12,0],["2015-10-05",3361.12,3361.12,3361.12,3361.12,0],["2015-10-06",3361.12,3361.12,3361.12,3361.12,0],["2015-10-07",3361.12,3361.12,3361.12,3361.12,0],["2015-10-08",3361.12,3361.12,3361.12,3361.12,0],["2015-10-09",3361.12,3361.12,3361.12,3361.12,0],["2015-10-12",3361.12,3361.12,3361.12,3361.12,0],["2015-10-13",3361.12,3361.12,3361.12,3361.12,0],["2015-10-14",3361.12,3361.12,3361.12,3361.12,0],["2015-10-15",3361.12,3361.12,3361.12,3361.12,0],["2015-10-16",3361.12,3361.12,3361.12,3361.12,0],["2015-10-19",3361.12,3361.12,3361.12,3361.12,0],["2015-10-20",3361.12,3361.12,3361.12,3361.12,0],["2015-10-21",3361.12,3361.12,3361.12,3361.12,0],["2015-10-22",3361.12,3361.12,3361.12,3361.12,0],["2015-10-23",3361.12,3361.12,3361.12,3361.12,0],["2015-10-26",3361.12,3361.12,3361.12,3361.12,0],["2015-10-27",3361.12,3361.12,3361.12,3361.12,0],["2015-10-28",3361.12,3361.12,3361.12,3361.12,0],["2015-10-29",3361.12,3361.12,3361.12,3361.12,0],["2015-10-30",3361.12,3361.12,3361.12,3361.12,0],["2015-11-02",3361.12,3361.12,3361.12,3361.12,0],["2015-11-03",3361.12,3361.12,3361.12,3361.12,0],["2015-11-04",3361.12,3361.12,3361.12,3361.12,0],["2015-11-05",3263.22,3263.22,3263.22,3263.22,100],["2015-11-06",2773.74,2773.74,2773.74,2773.74,100],["2015-11-09",2773.74,2773.74,2773.74,2773.74,0],["2015-11-10",3165.32,3165.32,3165.32,3165.32,5400],["2015-11-11",3165.32,3165.32,3165.32,3165.32,0],["2015-11-12",3165.32,3165.32,3165.32,3165.32,0],["2015-11-13",3165.32,3165.32,3165.32,3165.32,0],["2015-11-16",3165.32,3165.32,3165.32,3165.32,0],["2015-11-17",3165.32,3165.32,3165.32,3165.32,0],["2015-11-18",3165.32,3165.32,3165.32,3165.32,0],["2015-11-19",3165.32,3165.32,3165.32,3165.32,0],["2015-11-20",3165.32,3165.32,3165.32,3165.32,0],["2015-11-23",3165.32,3165.32,3165.32,3165.32,0],["2015-11-24",3165.32,3165.32,3165.32,3165.32,0],["2015-11-25",3165.32,3165.32,3165.32,3165.32,0],["2015-11-26",3165.32,3165.32,3165.32,3165.32,0],["2015-11-27",3263.22,3263.22,3263.22,3263.22,1900],["2015-11-30",3263.22,3263.22,3263.22,3263.22,0],["2015-12-01",3263.22,3263.22,3263.22,3263.22,0],["2015-12-02",3263.22,3263.22,3263.22,3263.22,0],["2015-12-03",3263.22,3263.22,3263.22,3263.22,0],["2015-12-04",3263.22,3263.22,3263.22,3263.22,0],["2015-12-07",2936.9,2936.9,2936.9,2936.9,100],["2015-12-08",3263.22,3263.22,3263.22,3263.22,1200],["2015-12-09",3263.22,3263.22,3263.22,3263.22,0],["2015-12-10",3263.22,3263.22,3263.22,3263.22,0],["2015-12-11",3263.22,3263.22,3263.22,3263.22,0],["2015-12-14",3263.22,3263.22,3263.22,3263.22,0],["2015-12-15",3263.22,3263.22,3263.22,3263.22,0],["2015-12-16",3263.22,3263.22,3263.22,3263.22,0],["2015-12-17",3263.22,3263.22,3263.22,3263.22,0],["2015-12-18",3263.22,3263.22,3263.22,3263.22,0],["2015-12-21",3263.22,3263.22,3263.22,3263.22,0],["2015-12-22",3263.22,3263.22,3263.22,3263.22,0],["2015-12-23",3263.22,3263.22,3263.22,3263.22,0],["2015-12-24",3556.91,3556.91,3556.91,3556.91,100],["2015-12-25",3556.91,3556.91,3556.91,3556.91,0],["2015-12-28",3556.91,3556.91,3556.91,3556.91,0],["2015-12-29",3556.91,3556.91,3556.91,3556.91,0],["2015-12-30",3556.91,3556.91,3556.91,3556.91,0],["2015-12-31",3556.91,3556.91,3556.91,3556.91,0],["2016-01-04",3556.91,3556.91,3556.91,3556.91,0],["2016-01-05",3556.91,3556.91,3556.91,3556.91,0],["2016-01-06",3556.91,3556.91,3556.91,3556.91,0],["2016-01-07",3556.91,3556.91,3556.91,3556.91,0],["2016-01-08",3556.91,3556.91,3556.91,3556.91,0],["2016-01-11",3556.91,3556.91,3556.91,3556.91,0],["2016-01-12",3426.38,3426.38,3426.38,3426.38,2000],["2016-01-13",3426.38,3426.38,3426.38,3426.38,0],["2016-01-14",3426.38,3426.38,3426.38,3426.38,0],["2016-01-15",3393.75,3393.75,3393.75,3393.75,100],["2016-01-18",3100.06,3100.06,2904.27,2904.27,3300],["2016-01-19",2969.53,2969.53,2969.53,2969.53,0],["2016-01-20",2969.53,2969.53,2969.53,2969.53,0],["2016-01-21",2969.53,2969.53,2969.53,2969.53,0],["2016-01-22",3361.12,3361.12,3361.12,3361.12,900],["2016-01-25",3361.12,3361.12,3361.12,3361.12,0],["2016-01-26",3361.12,3361.12,3361.12,3361.12,0],["2016-01-27",3361.12,3361.12,3361.12,3361.12,0],["2016-01-28",3361.12,3361.12,3361.12,3361.12,0],["2016-01-29",3361.12,3361.12,3361.12,3361.12,0],["2016-02-01",3361.12,3361.12,3361.12,3361.12,0],["2016-02-02",3361.12,3361.12,3361.12,3361.12,0],["2016-02-03",3361.12,3361.12,3361.12,3361.12,0],["2016-02-04",3361.12,3361.12,3361.12,3361.12,0],["2016-02-05",3361.12,3361.12,3361.12,3361.12,0],["2016-02-15",3361.12,3361.12,3361.12,3361.12,0],["2016-02-16",3361.12,3361.12,3361.12,3361.12,0],["2016-02-17",3361.12,3361.12,3361.12,3361.12,0],["2016-02-18",3361.12,3361.12,3361.12,3361.12,0],["2016-02-19",3361.12,3361.12,3361.12,3361.12,0],["2016-02-22",3361.12,3361.12,3295.85,3295.85,1100],["2016-02-23",3361.12,3361.12,3361.12,3361.12,0],["2016-02-24",3361.12,3361.12,3361.12,3361.12,0],["2016-02-25",3361.12,3361.12,3361.12,3361.12,0],["2016-02-26",3361.12,3361.12,3361.12,3361.12,0],["2016-02-29",3361.12,3361.12,3361.12,3361.12,0],["2016-03-01",3361.12,3361.12,3361.12,3361.12,0],["2016-03-02",3361.12,3361.12,3361.12,3361.12,0],["2016-03-03",3361.12,3361.12,3361.12,3361.12,0],["2016-03-04",3361.12,3361.12,3361.12,3361.12,0],["2016-03-07",3361.12,3361.12,3361.12,3361.12,0],["2016-03-08",3361.12,3361.12,3361.12,3361.12,0],["2016-03-09",3361.12,3361.12,3361.12,3361.12,0],["2016-03-10",3361.12,3361.12,3361.12,3361.12,0],["2016-03-11",3361.12,3361.12,3361.12,3361.12,0],["2016-03-14",3361.12,3361.12,3361.12,3361.12,0],["2016-03-15",3426.38,3426.38,3426.38,3426.38,500],["2016-03-16",3426.38,3426.38,3426.38,3426.38,0],["2016-03-17",3426.38,3426.38,3426.38,3426.38,0],["2016-03-18",3426.38,3426.38,3426.38,3426.38,0],["2016-03-21",3426.38,3426.38,3426.38,3426.38,0],["2016-03-22",3426.38,3426.38,3426.38,3426.38,600],["2016-03-23",3426.38,3426.38,3426.38,3426.38,0],["2016-03-24",3589.54,3589.54,3589.54,3589.54,200],["2016-03-25",3589.54,3589.54,3589.54,3589.54,0],["2016-03-28",3589.54,3589.54,3589.54,3589.54,0],["2016-03-29",3589.54,3589.54,3589.54,3589.54,0],["2016-03-30",3589.54,3589.54,3589.54,3589.54,0],["2016-03-31",3589.54,3589.54,3589.54,3589.54,0],["2016-04-01",3426.38,3426.38,3426.38,3426.38,300],["2016-04-04",3426.38,3426.38,3426.38,3426.38,0],["2016-04-05",3426.38,3426.38,3426.38,3426.38,0],["2016-04-06",3426.38,3426.38,3426.38,3426.38,0],["2016-04-07",3426.38,3426.38,3426.38,3426.38,0],["2016-04-08",3426.38,3426.38,3426.38,3426.38,0],["2016-04-11",3426.38,3426.38,3426.38,3426.38,0],["2016-04-12",3426.38,3426.38,3426.38,3426.38,0],["2016-04-13",3426.38,3426.38,3426.38,3426.38,0],["2016-04-14",3426.38,3426.38,3426.38,3426.38,0],["2016-04-15",3426.38,3426.38,3426.38,3426.38,0],["2016-04-19",3426.38,3426.38,3426.38,3426.38,0],["2016-04-20",3426.38,3426.38,3426.38,3426.38,0],["2016-04-21",3426.38,3426.38,3426.38,3426.38,0],["2016-04-22",3426.38,3426.38,3426.38,3426.38,0],["2016-04-25",3426.38,3426.38,3426.38,3426.38,0],["2016-04-26",3426.38,3426.38,3426.38,3426.38,0],["2016-04-27",3426.38,3426.38,3426.38,3426.38,0],["2016-04-28",3426.38,3426.38,3426.38,3426.38,0],["2016-04-29",3426.38,3426.38,3426.38,3426.38,0],["2016-05-04",3426.38,3426.38,3426.38,3426.38,0],["2016-05-05",3426.38,3426.38,3426.38,3426.38,0],["2016-05-06",3426.38,3426.38,3426.38,3426.38,0],["2016-05-09",3589.54,3589.54,3589.54,3589.54,300],["2016-05-10",3589.54,3589.54,3589.54,3589.54,0],["2016-05-11",3589.54,3589.54,3589.54,3589.54,0],["2016-05-12",3654.81,3654.81,3426.38,3426.38,3200],["2016-05-13",3491.65,3491.65,3491.65,3491.65,0],["2016-05-16",3491.65,3491.65,3491.65,3491.65,0],["2016-05-17",3491.65,3491.65,3491.65,3491.65,0],["2016-05-18",3491.65,3491.65,3491.65,3491.65,0],["2016-05-19",3491.65,3491.65,3491.65,3491.65,0],["2016-05-20",3720.07,4013.76,3720.07,4013.76,5200],["2016-05-23",3752.7,3752.7,3752.7,3752.7,0],["2016-05-24",3752.7,3752.7,3752.7,3752.7,0],["2016-05-25",3752.7,3752.7,3752.7,3752.7,0],["2016-05-26",3720.07,3720.07,3720.07,3720.07,3300],["2016-05-27",3720.07,3720.07,3720.07,3720.07,0],["2016-05-30",3720.07,3720.07,3720.07,3720.07,0],["2016-05-31",3720.07,3720.07,3720.07,3720.07,0],["2016-06-01",3720.07,3720.07,3720.07,3720.07,0],["2016-06-02",3720.07,3720.07,3720.07,3720.07,0],["2016-06-03",3720.07,3720.07,3720.07,3720.07,0],["2016-06-06",3720.07,3720.07,3720.07,3720.07,0],["2016-06-07",3720.07,3720.07,3720.07,3720.07,0],["2016-06-08",3720.07,3720.07,3720.07,3720.07,0],["2016-06-09",3720.07,3720.07,3720.07,3720.07,0],["2016-06-10",3720.07,3720.07,3720.07,3720.07,0],["2016-06-13",3720.07,3720.07,3720.07,3720.07,0],["2016-06-14",3720.07,3720.07,3720.07,3720.07,0],["2016-06-15",3720.07,3720.07,3720.07,3720.07,0],["2016-06-16",3720.07,3720.07,3720.07,3720.07,0],["2016-06-17",3720.07,3720.07,3720.07,3720.07,0],["2016-06-20",3720.07,3720.07,3720.07,3720.07,0],["2016-06-21",3720.07,3720.07,3720.07,3720.07,0],["2016-06-22",3720.07,3720.07,3720.07,3720.07,0],["2016-06-23",3720.07,3720.07,3720.07,3720.07,0],["2016-06-24",3720.07,3720.07,3720.07,3720.07,0],["2016-06-27",3720.07,3720.07,3720.07,3720.07,0],["2016-06-28",3720.07,3720.07,3720.07,3720.07,0],["2016-06-29",3720.07,3720.07,3720.07,3720.07,0],["2016-06-30",3720.07,3720.07,3720.07,3720.07,0],["2016-07-01",3720.07,3720.07,3720.07,3720.07,0],["2016-07-04",3720.07,3720.07,3720.07,3720.07,0],["2016-07-05",3720.07,3720.07,3720.07,3720.07,0],["2016-07-06",3720.07,3720.07,3720.07,3720.07,0],["2016-07-07",3720.07,3720.07,3720.07,3720.07,0],["2016-07-08",3654.81,3654.81,3654.81,3654.81,1500],["2016-07-11",3654.81,3654.81,3654.81,3654.81,0],["2016-07-12",3654.81,3654.81,3654.81,3654.81,0],["2016-07-13",3687.44,3687.44,3687.44,3687.44,600],["2016-07-14",3654.81,3654.81,3654.81,3654.81,400],["2016-07-15",3654.81,3654.81,3654.81,3654.81,0],["2016-07-18",3654.81,3654.81,3654.81,3654.81,0],["2016-07-19",3654.81,3654.81,3654.81,3654.81,0],["2016-07-20",3654.81,3654.81,3654.81,3654.81,0],["2016-07-21",3654.81,3654.81,3654.81,3654.81,0],["2016-07-22",3654.81,3654.81,3654.81,3654.81,0],["2016-07-25",3654.81,3654.81,3654.81,3654.81,0],["2016-07-26",3654.81,3654.81,3654.81,3654.81,0],["2016-07-27",3687.44,3687.44,3687.44,3687.44,500],["2016-07-28",3687.44,3687.44,3687.44,3687.44,0],["2016-07-29",3687.44,3687.44,3687.44,3687.44,0],["2016-08-01",3687.44,3687.44,3687.44,3687.44,0],["2016-08-02",3687.44,3687.44,3687.44,3687.44,0],["2016-08-03",3687.44,3687.44,3687.44,3687.44,0],["2016-08-04",3687.44,3687.44,3687.44,3687.44,0],["2016-08-05",3687.44,3687.44,3687.44,3687.44,0],["2016-08-08",3687.44,3687.44,3687.44,3687.44,0],["2016-08-09",3687.44,3687.44,3687.44,3687.44,0],["2016-08-10",3687.44,3687.44,3687.44,3687.44,0],["2016-08-11",3687.44,3687.44,3687.44,3687.44,0],["2016-08-12",4209.55,4209.55,4209.55,4209.55,4500],["2016-08-15",4013.76,4079.02,4013.76,4079.02,1000],["2016-08-16",4046.39,4046.39,4046.39,4046.39,0],["2016-08-17",4046.39,4046.39,4046.39,4046.39,0],["2016-08-18",4046.39,4046.39,4046.39,4046.39,0],["2016-08-19",4046.39,4046.39,4046.39,4046.39,0],["2016-08-22",4046.39,4046.39,4046.39,4046.39,0],["2016-08-23",4046.39,4046.39,4046.39,4046.39,0],["2016-08-24",4046.39,4046.39,4046.39,4046.39,0],["2016-08-25",4046.39,4046.39,4046.39,4046.39,0],["2016-08-26",4046.39,4046.39,4046.39,4046.39,10000],["2016-08-29",4242.19,4242.19,4242.19,4242.19,500],["2016-08-30",4242.19,4242.19,4242.19,4242.19,0],["2016-08-31",4405.35,4405.35,4405.35,4405.35,400],["2016-09-01",4405.35,4405.35,4405.35,4405.35,0],["2016-09-05",4405.35,4405.35,4405.35,4405.35,0],["2016-09-06",4405.35,4405.35,4405.35,4405.35,0],["2016-09-07",3915.86,3915.86,3915.86,3915.86,400],["2016-09-08",3915.86,3915.86,3915.86,3915.86,0],["2016-09-09",3817.97,4144.29,3817.97,4144.29,2800],["2016-09-12",4079.02,4274.82,4079.02,4274.82,2200],["2016-09-13",4274.82,4405.35,4274.82,4405.35,600],["2016-09-14",4340.08,4340.08,4340.08,4340.08,0],["2016-09-15",4303.61,4485.97,4303.61,4485.97,600],["2016-09-16",4376.55,4376.55,4376.55,4376.55,500],["2016-09-19",4413.02,4631.85,4413.02,4631.85,1000],["2016-09-20",4558.91,4558.91,4558.91,4558.91,0],["2016-09-21",4741.27,4741.27,4741.27,4741.27,1000],["2016-09-22",4741.27,4923.62,4741.27,4923.62,500],["2016-09-23",4558.91,4558.91,4558.91,4558.91,200],["2016-09-26",4741.27,4923.62,4741.27,4923.62,1800],["2016-09-27",4814.21,4814.21,4814.21,4814.21,0],["2016-09-28",4741.27,5105.98,4741.27,5105.98,18600],["2016-09-29",5105.98,5105.98,5105.98,5105.98,0],["2016-09-30",5105.98,5105.98,5105.98,5105.98,3300],["2016-10-03",5105.98,5105.98,5105.98,5105.98,1600],["2016-10-04",5105.98,5105.98,5105.98,5105.98,2200],["2016-10-05",5105.98,5105.98,5105.98,5105.98,3000],["2016-10-06",5142.45,5288.34,5142.45,5288.34,3800],["2016-10-07",5288.34,5288.34,5288.34,5288.34,0],["2016-10-10",5288.34,5288.34,5288.34,5288.34,0],["2016-10-11",5105.98,5288.34,5105.98,5288.34,500],["2016-10-12",5215.39,5215.39,5215.39,5215.39,0],["2016-10-13",5215.39,5215.39,5215.39,5215.39,0],["2016-10-14",5215.39,5215.39,5215.39,5215.39,0],["2016-10-17",5215.39,5215.39,5215.39,5215.39,0],["2016-10-18",4449.5,4923.62,4449.5,4449.5,2100],["2016-10-19",4777.74,4777.74,4777.74,4777.74,0],["2016-10-20",4777.74,4777.74,4777.74,4777.74,0],["2016-10-21",4777.74,4777.74,4777.74,4777.74,30000],["2016-10-24",4777.74,4777.74,4777.74,4777.74,0],["2016-10-25",4084.78,4084.78,4084.78,4084.78,100],["2016-10-26",4084.78,4084.78,4084.78,4084.78,0],["2016-10-27",4558.91,4558.91,3756.54,3793.01,800],["2016-10-28",4558.91,4558.91,4558.91,4558.91,300],["2016-10-31",5215.39,5215.39,5215.39,5215.39,1000],["2016-11-01",5215.39,5215.39,5215.39,5215.39,0],["2016-11-02",5105.98,5105.98,5105.98,5105.98,1000],["2016-11-03",4340.08,5069.51,4340.08,5069.51,800],["2016-11-04",4996.57,4996.57,4996.57,4996.57,0],["2016-11-07",4996.57,4996.57,4996.57,4996.57,0],["2016-11-08",4303.61,5105.98,4303.61,5105.98,2100],["2016-11-09",5069.51,5069.51,5069.51,5069.51,1000],["2016-11-10",5069.51,5069.51,5069.51,5069.51,0],["2016-11-11",5069.51,5069.51,5069.51,5069.51,0],["2016-11-14",4340.08,4340.08,4340.08,4340.08,100],["2016-11-15",4011.84,4011.84,4011.84,4011.84,100],["2016-11-16",4011.84,4011.84,4011.84,4011.84,0],["2016-11-17",4011.84,4011.84,4011.84,4011.84,0],["2016-11-18",4595.38,4595.38,4595.38,4595.38,9200],["2016-11-21",4595.38,4595.38,4595.38,4595.38,2000],["2016-11-22",4595.38,4595.38,4595.38,4595.38,0],["2016-11-23",4595.38,4595.38,4595.38,4595.38,0],["2016-11-24",4595.38,4741.27,4595.38,4741.27,1500],["2016-11-25",4704.79,4704.79,4704.79,4704.79,0],["2016-11-28",4704.79,4704.79,4704.79,4704.79,0],["2016-11-29",4704.79,4741.27,4704.79,4741.27,700],["2016-11-30",4741.27,4741.27,4741.27,4741.27,0],["2016-12-01",4741.27,4741.27,4741.27,4741.27,0],["2016-12-02",4194.2,4194.2,4194.2,4194.2,100],["2016-12-05",3756.54,3756.54,3756.54,3756.54,100],["2016-12-06",3756.54,3756.54,3756.54,3756.54,0],["2016-12-07",3756.54,3756.54,3756.54,3756.54,0],["2016-12-08",3756.54,3756.54,3756.54,3756.54,0],["2016-12-09",3756.54,3756.54,3756.54,3756.54,0],["2016-12-12",3756.54,3756.54,3756.54,3756.54,0],["2016-12-13",3756.54,3756.54,3756.54,3756.54,0],["2016-12-14",3756.54,3756.54,3756.54,3756.54,0],["2016-12-15",4303.61,4303.61,4303.61,4303.61,3000],["2016-12-16",3756.54,3756.54,3756.54,3756.54,100],["2016-12-19",4303.61,4303.61,3683.6,4303.61,2200],["2016-12-20",4850.68,4850.68,4850.68,4850.68,5100],["2016-12-21",4923.62,4923.62,4923.62,4923.62,1000],["2016-12-22",4923.62,4923.62,4923.62,4923.62,2000],["2016-12-23",4887.15,4923.62,4887.15,4923.62,4200],["2016-12-26",4923.62,4923.62,4887.15,4923.62,8800],["2016-12-27",4923.62,4923.62,4923.62,4923.62,0],["2016-12-28",4923.62,4923.62,4923.62,4923.62,0],["2016-12-29",4923.62,4923.62,4923.62,4923.62,1000],["2016-12-30",4887.15,4996.57,4887.15,4996.57,6400],["2017-01-03",4449.5,4449.5,4449.5,4449.5,100],["2017-01-04",4449.5,4449.5,4449.5,4449.5,700],["2017-01-05",3865.96,3865.96,3865.96,3865.96,100],["2017-01-06",3756.54,3756.54,3756.54,3756.54,100],["2017-01-09",3683.6,3683.6,3683.6,3683.6,100],["2017-01-10",3683.6,3683.6,3683.6,3683.6,0],["2017-01-11",3683.6,3683.6,3683.6,3683.6,0],["2017-01-12",3683.6,3683.6,3683.6,3683.6,0],["2017-01-13",3683.6,3683.6,3683.6,3683.6,0],["2017-01-16",3683.6,3683.6,3683.6,3683.6,0],["2017-01-17",3683.6,3683.6,3683.6,3683.6,0],["2017-01-18",3683.6,3683.6,3683.6,3683.6,0],["2017-01-19",4230.67,4230.67,4230.67,4230.67,500],["2017-01-20",4230.67,4230.67,4230.67,4230.67,0],["2017-01-23",4850.68,4850.68,4850.68,4850.68,400],["2017-01-24",4850.68,4850.68,4850.68,4850.68,0],["2017-01-25",4850.68,4850.68,4850.68,4850.68,0],["2017-02-02",4923.62,4923.62,4923.62,4923.62,100],["2017-02-03",4923.62,4923.62,4923.62,4923.62,0],["2017-02-06",5105.98,5142.45,5105.98,5142.45,600],["2017-02-07",5105.98,5105.98,4923.62,4923.62,2400],["2017-02-08",5142.45,5142.45,5142.45,5142.45,400],["2017-02-09",4923.62,4923.62,4923.62,4923.62,900],["2017-02-10",4923.62,4923.62,4923.62,4923.62,0],["2017-02-13",5178.92,5653.05,5178.92,5470.69,3600],["2017-02-14",5470.69,5470.69,5470.69,5470.69,0],["2017-02-15",6200.12,6200.12,4741.27,4741.27,200],["2017-02-16",4850.68,4850.68,4850.68,4850.68,3000],["2017-02-17",4850.68,4850.68,4850.68,4850.68,0],["2017-02-20",5434.22,5434.22,4850.68,4850.68,200],["2017-02-21",5142.45,5142.45,5142.45,5142.45,0],["2017-02-22",5105.98,5105.98,5033.04,5033.04,2000],["2017-02-23",5288.34,5288.34,5288.34,5288.34,10100],["2017-02-24",4923.62,5105.98,4923.62,5105.98,600],["2017-02-27",4850.68,4923.62,4850.68,4923.62,1100],["2017-02-28",4887.15,4887.15,4887.15,4887.15,0],["2017-03-01",4923.62,4923.62,4923.62,4923.62,700],["2017-03-02",4923.62,4923.62,4923.62,4923.62,0],["2017-03-03",4923.62,4923.62,4923.62,4923.62,0],["2017-03-06",4923.62,4923.62,4923.62,4923.62,0],["2017-03-07",4923.62,4923.62,4923.62,4923.62,0],["2017-03-08",4923.62,4923.62,4923.62,4923.62,0],["2017-03-09",5397.75,5470.69,5397.75,5470.69,500],["2017-03-10",5434.22,5434.22,5434.22,5434.22,400],["2017-03-13",5033.04,5033.04,5033.04,5033.04,600],["2017-03-14",5033.04,5033.04,5033.04,5033.04,0],["2017-03-15",5033.04,5033.04,5033.04,5033.04,0],["2017-03-16",5543.63,5762.46,5543.63,5762.46,400],["2017-03-17",5725.99,5725.99,5725.99,5725.99,0],["2017-03-20",5725.99,5725.99,5725.99,5725.99,0],["2017-03-21",5725.99,5725.99,5725.99,5725.99,0],["2017-03-22",4960.09,4960.09,4960.09,4960.09,100],["2017-03-23",4960.09,4960.09,4960.09,4960.09,0],["2017-03-24",4960.09,4960.09,4960.09,4960.09,0],["2017-03-27",5324.81,5324.81,5324.81,5324.81,900],["2017-03-28",6090.7,6090.7,6090.7,6090.7,100],["2017-03-29",5835.4,5835.4,5835.4,5835.4,100],["2017-03-30",5835.4,5835.4,5835.4,5835.4,0],["2017-03-31",4960.09,5835.4,4960.09,5835.4,3300],["2017-04-03",5215.39,5215.39,5215.39,5215.39,0],["2017-04-04",5908.35,5981.29,5908.35,5981.29,3200],["2017-04-05",5835.4,5835.4,5835.4,5835.4,1000],["2017-04-07",5835.4,5835.4,5835.4,5835.4,1200],["2017-04-10",5835.4,5835.4,5835.4,5835.4,0],["2017-04-11",6017.76,6017.76,5835.4,5835.4,1100],["2017-04-12",6017.76,6017.76,6017.76,6017.76,0],["2017-04-13",5835.4,6200.12,5835.4,6200.12,2800],["2017-04-14",6090.7,6090.7,6090.7,6090.7,0],["2017-04-17",5835.4,5835.4,5835.4,5835.4,100],["2017-04-18",5835.4,5835.4,5835.4,5835.4,0],["2017-04-19",5835.4,5835.4,5835.4,5835.4,0],["2017-04-20",5580.11,5580.11,5580.11,5580.11,100],["2017-04-21",5580.11,5580.11,5580.11,5580.11,0],["2017-04-24",5580.11,5580.11,5580.11,5580.11,0],["2017-04-25",5580.11,5580.11,5580.11,5580.11,0],["2017-04-26",5580.11,5580.11,5580.11,5580.11,0],["2017-04-27",5580.11,5580.11,5580.11,5580.11,0],["2017-04-28",5580.11,5580.11,5580.11,5580.11,0],["2017-05-03",5580.11,5580.11,5580.11,5580.11,0],["2017-05-04",5580.11,5580.11,5580.11,5580.11,0],["2017-05-05",4777.74,4777.74,4777.74,4777.74,100],["2017-05-08",4777.74,4777.74,4777.74,4777.74,0],["2017-05-09",4777.74,4777.74,4777.74,4777.74,0],["2017-05-10",4777.74,4777.74,4777.74,4777.74,0],["2017-05-11",4777.74,4777.74,4777.74,4777.74,0],["2017-05-12",5470.69,5470.69,5105.98,5105.98,1200],["2017-05-15",5944.82,5944.82,4960.09,4960.09,400],["2017-05-16",5835.4,5835.4,5835.4,5835.4,200],["2017-05-17",5215.39,5835.4,5215.39,5835.4,700],["2017-05-18",5762.46,5762.46,5762.46,5762.46,0],["2017-05-19",5762.46,5762.46,5762.46,5762.46,0],["2017-05-22",5835.4,5835.4,5835.4,5835.4,600],["2017-05-23",5033.04,5033.04,5033.04,5033.04,100],["2017-05-24",5033.04,5033.04,4303.61,4303.61,2400],["2017-05-25",4704.79,4704.79,4704.79,4704.79,0],["2017-05-26",4704.79,4704.79,4704.79,4704.79,0],["2017-05-29",5397.75,5397.75,5361.28,5397.75,900],["2017-05-30",5835.4,5981.29,5835.4,5981.29,1100],["2017-05-31",5069.51,6200.12,5069.51,6200.12,200],["2017-06-01",6127.17,6200.12,6127.17,6200.12,2100],["2017-06-02",6382.47,6382.47,6382.47,6382.47,100],["2017-06-05",5580.11,5580.11,5580.11,5580.11,100],["2017-06-06",5288.34,5288.34,5288.34,5288.34,100],["2017-06-07",4668.32,4668.32,4668.32,4668.32,100],["2017-06-08",4194.2,4194.2,4194.2,4194.2,100],["2017-06-09",4194.2,4194.2,4194.2,4194.2,51400],["2017-06-12",4194.2,4194.2,4194.2,4194.2,0],["2017-06-13",4814.21,4814.21,4814.21,4814.21,100],["2017-06-14",5507.16,5507.16,5507.16,5507.16,100],["2017-06-15",5507.16,5507.16,5507.16,5507.16,0],["2017-06-16",5835.4,5835.4,5835.4,5835.4,400],["2017-06-19",5069.51,5069.51,5069.51,5069.51,100],["2017-06-20",5069.51,5069.51,5069.51,5069.51,0],["2017-06-21",5142.45,5142.45,5142.45,5142.45,100],["2017-06-22",5142.45,5142.45,5142.45,5142.45,0],["2017-06-23",5142.45,5142.45,5142.45,5142.45,1700],["2017-06-26",5470.69,5908.35,5470.69,5908.35,1600],["2017-06-27",5871.88,5871.88,5871.88,5871.88,0],["2017-06-28",5871.88,5871.88,5871.88,5871.88,0],["2017-06-29",6564.83,6564.83,6564.83,6564.83,1500],["2017-06-30",5835.4,5835.4,5835.4,5835.4,200],["2017-07-03",5871.88,5908.35,5835.4,5835.4,6000],["2017-07-04",6710.72,6710.72,6710.72,6710.72,100],["2017-07-05",6710.72,6710.72,6710.72,6710.72,0],["2017-07-06",5835.4,5835.4,5835.4,5835.4,6300],["2017-07-07",5835.4,5835.4,5835.4,5835.4,0],["2017-07-10",5835.4,5835.4,5835.4,5835.4,0],["2017-07-11",6346.0,6382.47,6346.0,6382.47,4100],["2017-07-12",6491.89,6491.89,6491.89,6491.89,100],["2017-07-13",6491.89,6491.89,6491.89,6491.89,0],["2017-07-14",6491.89,6491.89,6491.89,6491.89,0],["2017-07-17",6564.83,6564.83,6564.83,6564.83,100],["2017-07-18",6564.83,6564.83,6564.83,6564.83,0],["2017-07-19",6564.83,6564.83,6564.83,6564.83,0],["2017-07-20",6455.42,6455.42,6455.42,6455.42,2500],["2017-07-21",6418.95,6418.95,6418.95,6418.95,1000],["2017-07-24",5470.69,5470.69,5470.69,5470.69,100],["2017-07-25",4668.32,4668.32,4668.32,4668.32,100],["2017-07-26",4668.32,4668.32,4668.32,4668.32,0],["2017-07-27",4668.32,4668.32,4668.32,4668.32,0],["2017-07-28",4194.2,4194.2,4194.2,4194.2,100],["2017-07-31",4194.2,4194.2,4194.2,4194.2,0],["2017-08-01",4194.2,4194.2,4194.2,4194.2,0],["2017-08-02",4194.2,4194.2,4194.2,4194.2,0],["2017-08-03",4194.2,4194.2,4194.2,4194.2,0],["2017-08-04",4194.2,4194.2,4194.2,4194.2,0],["2017-08-07",4194.2,4194.2,4194.2,4194.2,0],["2017-08-08",4194.2,4194.2,4194.2,4194.2,0],["2017-08-09",4194.2,4194.2,4194.2,4194.2,300],["2017-08-10",4194.2,4194.2,4194.2,4194.2,0],["2017-08-11",4194.2,4194.2,4194.2,4194.2,0],["2017-08-14",4194.2,4194.2,4194.2,4194.2,0],["2017-08-15",4194.2,4194.2,4194.2,4194.2,0],["2017-08-16",4194.2,4194.2,4194.2,4194.2,0],["2017-08-17",4194.2,4194.2,4194.2,4194.2,0],["2017-08-18",4267.14,4267.14,4267.14,4267.14,100],["2017-08-21",4267.14,4267.14,4267.14,4267.14,0],["2017-08-22",4267.14,4267.14,4267.14,4267.14,0],["2017-08-23",4887.15,4887.15,3683.6,3683.6,200],["2017-08-24",4923.62,4923.62,4923.62,4923.62,100],["2017-08-25",5653.05,5653.05,4960.09,5653.05,500],["2017-08-28",5251.86,5251.86,5251.86,5251.86,0],["2017-08-29",4741.27,4741.27,4741.27,4741.27,1400],["2017-08-30",5434.22,5434.22,5434.22,5434.22,1300],["2017-08-31",4923.62,4923.62,4923.62,4923.62,100],["2017-09-01",5653.05,5653.05,5653.05,5653.05,100],["2017-09-05",5871.88,5871.88,5871.88,5871.88,100],["2017-09-06",5908.35,5908.35,5908.35,5908.35,100],["2017-09-07",5033.04,5981.29,5033.04,5981.29,2100],["2017-09-08",6017.76,6017.76,6017.76,6017.76,1000],["2017-09-11",6017.76,6017.76,6017.76,6017.76,1000],["2017-09-12",5653.05,5835.4,5653.05,5835.4,1100],["2017-09-13",6200.12,6200.12,6200.12,6200.12,300],["2017-09-14",6200.12,6200.12,6200.12,6200.12,0],["2017-09-15",6200.12,6200.12,6200.12,6200.12,0],["2017-09-18",6054.23,6054.23,6054.23,6054.23,100],["2017-09-19",6054.23,6054.23,6054.23,6054.23,0],["2017-09-20",6054.23,6054.23,6054.23,6054.23,2000],["2017-09-21",6090.7,6090.7,6090.7,6090.7,2000],["2017-09-22",6090.7,6090.7,6090.7,6090.7,2000],["2017-09-25",5215.39,6090.7,5215.39,6090.7,900],["2017-09-26",5981.29,5981.29,5981.29,5981.29,0],["2017-09-27",5981.29,5981.29,5981.29,5981.29,0],["2017-09-28",5178.92,5178.92,5178.92,5178.92,100],["2017-09-29",4777.74,5871.88,4777.74,5871.88,2100],["2017-10-02",5105.98,5835.4,5105.98,5835.4,32100],["2017-10-03",5142.45,6637.77,5142.45,6637.77,200],["2017-10-04",5104.49,5104.49,5104.49,5104.49,100],["2017-10-05",4823.14,4823.14,4823.14,4823.14,100],["2017-10-06",4823.14,4823.14,4823.14,4823.14,0],["2017-10-09",4823.14,4823.14,4823.14,4823.14,0],["2017-10-10",4823.14,4823.14,4823.14,4823.14,0],["2017-10-11",4823.14,4823.14,4823.14,4823.14,0],["2017-10-12",4823.14,4823.14,4823.14,4823.14,0],["2017-10-13",4823.14,4823.14,4823.14,4823.14,0],["2017-10-16",4823.14,4823.14,4823.14,4823.14,0],["2017-10-17",4823.14,4823.14,4823.14,4823.14,0],["2017-10-18",4823.14,4823.14,4823.14,4823.14,0],["2017-10-19",4823.14,4823.14,4823.14,4823.14,0],["2017-10-20",4823.14,4823.14,4823.14,4823.14,0],["2017-10-23",4823.14,4823.14,4823.14,4823.14,0],["2017-10-24",4823.14,4823.14,4823.14,4823.14,0],["2017-10-25",4823.14,4823.14,4823.14,4823.14,0],["2017-10-26",4823.14,4823.14,4823.14,4823.14,0],["2017-10-27",4823.14,4823.14,4823.14,4823.14,0],["2017-10-30",4823.14,4823.14,4823.14,4823.14,0],["2017-10-31",4823.14,4823.14,4823.14,4823.14,0],["2017-11-01",4823.14,4823.14,4823.14,4823.14,0],["2017-11-02",5546.61,5546.61,4139.86,4139.86,900],["2017-11-03",4702.56,4702.56,4702.56,4702.56,100],["2017-11-06",4702.56,4702.56,4702.56,4702.56,0],["2017-11-07",4702.56,4702.56,4702.56,4702.56,0],["2017-11-08",4702.56,4702.56,4702.56,4702.56,0],["2017-11-09",5385.84,5385.84,4983.91,4983.91,3600],["2017-11-10",4983.91,4983.91,4983.91,4983.91,3300],["2017-11-13",5707.38,5707.38,5707.38,5707.38,100],["2017-11-14",6551.43,6551.43,6551.43,6551.43,300],["2017-11-15",6551.43,6551.43,6551.43,6551.43,4800],["2017-11-16",7114.13,7114.13,7114.13,7114.13,100],["2017-11-17",7114.13,7114.13,7114.13,7114.13,0],["2017-11-20",7114.13,7114.13,7114.13,7114.13,0],["2017-11-21",7114.13,7114.13,7114.13,7114.13,0],["2017-11-22",7114.13,7114.13,7114.13,7114.13,0],["2017-11-23",7114.13,7114.13,7114.13,7114.13,0],["2017-11-24",7114.13,7114.13,7114.13,7114.13,0],["2017-11-27",6712.2,6712.2,6712.2,6712.2,1000],["2017-11-28",7033.75,7033.75,7033.75,7033.75,100],["2017-11-29",6832.78,6832.78,6832.78,6832.78,1000],["2017-11-30",6832.78,6832.78,6832.78,6832.78,3000],["2017-12-01",6832.78,6832.78,6832.78,6832.78,0],["2017-12-04",6832.78,6832.78,6832.78,6832.78,0],["2017-12-05",6832.78,6832.78,6832.78,6832.78,0],["2017-12-06",6832.78,6832.78,6832.78,6832.78,0],["2017-12-07",6832.78,6832.78,6832.78,6832.78,0],["2017-12-08",6832.78,6832.78,6832.78,6832.78,0],["2017-12-11",6832.78,6832.78,6832.78,6832.78,0],["2017-12-12",6430.85,6430.85,6430.85,6430.85,400],["2017-12-13",6832.78,6832.78,6832.78,6832.78,100],["2017-12-14",6832.78,6832.78,6832.78,6832.78,0],["2017-12-15",6832.78,7033.75,6832.78,7033.75,13200],["2017-12-18",6993.55,6993.55,6993.55,6993.55,0],["2017-12-19",7033.75,7033.75,7033.75,7033.75,100],["2017-12-20",7033.75,7033.75,7033.75,7033.75,0],["2017-12-21",7033.75,7033.75,7033.75,7033.75,0],["2017-12-22",7033.75,7033.75,7033.75,7033.75,0],["2017-12-25",7033.75,7033.75,7033.75,7033.75,0],["2017-12-26",7033.75,7033.75,7033.75,7033.75,0],["2017-12-27",7033.75,7033.75,7033.75,7033.75,0],["2017-12-28",7033.75,7033.75,7033.75,7033.75,500],["2017-12-29",6631.82,6631.82,6631.82,6631.82,1700],["2018-01-02",7033.75,7033.75,7033.75,7033.75,100],["2018-01-03",6631.82,6631.82,6631.82,6631.82,2000],["2018-01-04",6631.82,6631.82,6631.82,6631.82,4600],["2018-01-05",6631.82,6631.82,6631.82,6631.82,2000],["2018-01-08",6631.82,6631.82,6631.82,6631.82,2000],["2018-01-09",6631.82,6631.82,6631.82,6631.82,0],["2018-01-10",6631.82,6832.78,6631.82,6832.78,5000],["2018-01-11",6752.4,6752.4,6752.4,6752.4,0],["2018-01-12",6832.78,6953.36,6752.4,6953.36,17300],["2018-01-15",6872.98,6872.98,6872.98,6872.98,0],["2018-01-16",6872.98,6872.98,6872.98,6872.98,0],["2018-01-17",6913.17,6913.17,6913.17,6913.17,5000],["2018-01-18",6832.78,6832.78,6832.78,6832.78,2000],["2018-01-19",6832.78,6832.78,6832.78,6832.78,4500],["2018-01-22",6832.78,6832.78,6832.78,6832.78,0],["2018-01-23",6832.78,6832.78,6832.78,6832.78,0],["2018-01-24",6832.78,6832.78,6832.78,6832.78,0],["2018-01-25",6832.78,6832.78,6832.78,6832.78,0],["2018-01-26",6832.78,6832.78,6832.78,6832.78,0],["2018-01-29",6832.78,6832.78,6832.78,6832.78,0],["2018-01-30",6832.78,6832.78,6832.78,6832.78,0],["2018-01-31",6832.78,6832.78,6832.78,6832.78,0],["2018-02-01",6631.82,6913.17,6631.82,6913.17,30000],["2018-02-02",6832.78,6913.17,6792.59,6913.17,50500],["2018-02-05",6913.17,6913.17,6913.17,6913.17,5000],["2018-02-06",6752.4,6913.17,6752.4,6913.17,18100],["2018-02-07",6872.98,7033.75,6631.82,6913.17,15100],["2018-02-08",6913.17,6913.17,6913.17,6913.17,0],["2018-02-09",6832.78,6832.78,6832.78,6832.78,2000],["2018-02-12",6832.78,6832.78,6832.78,6832.78,0],["2018-02-13",6832.78,6832.78,6832.78,6832.78,0],["2018-02-21",6832.78,6832.78,6832.78,6832.78,0],["2018-02-22",6832.78,6832.78,6832.78,6832.78,0],["2018-02-23",6832.78,6832.78,6832.78,6832.78,0],["2018-02-26",5827.96,6712.2,5827.96,6712.2,1100],["2018-02-27",5667.19,5667.19,5667.19,5667.19,100],["2018-02-28",5667.19,5667.19,5667.19,5667.19,0],["2018-03-01",6511.24,6511.24,6511.24,6511.24,190100],["2018-03-02",6913.17,7033.75,6913.17,7033.75,4300],["2018-03-05",5988.73,5988.73,5988.73,5988.73,100],["2018-03-06",5988.73,5988.73,5988.73,5988.73,0],["2018-03-07",5988.73,5988.73,5988.73,5988.73,0],["2018-03-08",5225.07,5225.07,5225.07,5225.07,2600],["2018-03-09",5225.07,5225.07,5225.07,5225.07,0],["2018-03-12",5225.07,5225.07,5225.07,5225.07,0],["2018-03-13",5225.07,5225.07,5225.07,5225.07,0],["2018-03-14",5225.07,5225.07,5225.07,5225.07,0],["2018-03-15",5225.07,5225.07,5225.07,5225.07,0],["2018-03-16",5225.07,5225.07,5225.07,5225.07,0],["2018-03-19",5225.07,5225.07,5225.07,5225.07,0],["2018-03-20",5225.07,5225.07,5225.07,5225.07,0],["2018-03-21",5225.07,5225.07,5225.07,5225.07,0],["2018-03-22",5225.07,5225.07,5225.07,5225.07,0],["2018-03-23",5988.73,5988.73,5988.73,5988.73,100],["2018-03-26",5988.73,5988.73,5988.73,5988.73,0],["2018-03-27",5988.73,5988.73,5988.73,5988.73,0],["2018-03-28",5988.73,5988.73,5988.73,5988.73,0],["2018-03-29",6872.98,6872.98,6872.98,6872.98,5200],["2018-03-30",6109.31,7234.71,6109.31,7234.71,300],["2018-04-02",6872.98,6872.98,6872.98,6872.98,0],["2018-04-03",6149.5,7114.13,6149.5,7073.94,600],["2018-04-04",6471.05,7234.71,6471.05,7234.71,300],["2018-04-05",6993.55,6993.55,6993.55,6993.55,0],["2018-04-06",6993.55,6993.55,6993.55,6993.55,0],["2018-04-09",6993.55,6993.55,6993.55,6993.55,0],["2018-04-10",7274.9,7315.1,5948.54,5948.54,1000],["2018-04-11",6471.05,7315.1,6471.05,7315.1,3100],["2018-04-12",7395.48,7395.48,7395.48,7395.48,1000],["2018-04-13",6712.2,6712.2,6712.2,6712.2,100],["2018-04-16",6109.31,6109.31,6109.31,6109.31,100],["2018-04-17",6109.31,6109.31,6109.31,6109.31,0],["2018-04-18",6109.31,6109.31,6109.31,6109.31,0],["2018-04-19",6109.31,6109.31,6109.31,6109.31,0],["2018-04-20",6993.55,6993.55,6993.55,6993.55,500],["2018-04-23",6993.55,6993.55,6993.55,6993.55,0],["2018-04-24",6993.55,6993.55,6993.55,6993.55,0],["2018-04-26",6993.55,6993.55,6993.55,6993.55,0],["2018-04-27",6993.55,6993.55,6993.55,6993.55,0],["2018-05-02",6993.55,6993.55,6993.55,6993.55,0],["2018-05-03",6993.55,6993.55,6993.55,6993.55,0],["2018-05-04",6993.55,6993.55,6993.55,6993.55,0],["2018-05-07",6993.55,6993.55,6993.55,6993.55,0],["2018-05-08",6993.55,6993.55,6993.55,6993.55,0],["2018-05-09",6993.55,6993.55,6993.55,6993.55,0],["2018-05-10",6993.55,6993.55,6993.55,6993.55,0],["2018-05-11",6993.55,6993.55,6993.55,6993.55,0],["2018-05-14",6993.55,6993.55,6993.55,6993.55,0],["2018-05-15",6993.55,6993.55,6993.55,6993.55,0],["2018-05-16",8038.57,8038.57,5948.54,5948.54,400],["2018-05-17",6993.55,6993.55,6993.55,6993.55,0],["2018-05-18",6993.55,6993.55,6993.55,6993.55,0],["2018-05-21",6993.55,6993.55,6993.55,6993.55,0],["2018-05-22",6993.55,6993.55,6993.55,6993.55,0],["2018-05-23",7234.71,7234.71,5988.73,5988.73,300],["2018-05-24",6310.28,6310.28,6310.28,6310.28,100],["2018-05-25",7234.71,7234.71,5466.23,5466.23,400],["2018-05-28",6350.47,6350.47,6350.47,6350.47,0],["2018-05-29",6350.47,6350.47,6350.47,6350.47,0],["2018-05-30",6350.47,6350.47,6350.47,6350.47,0],["2018-05-31",6350.47,6350.47,6350.47,6350.47,0],["2018-06-01",6350.47,6350.47,6350.47,6350.47,0],["2018-06-04",6350.47,6350.47,6350.47,6350.47,0],["2018-06-05",6350.47,6350.47,6350.47,6350.47,0],["2018-06-06",6350.47,6350.47,6350.47,6350.47,0],["2018-06-07",6350.47,6350.47,6350.47,6350.47,0],["2018-06-08",6350.47,6350.47,6350.47,6350.47,0],["2018-06-11",6350.47,6350.47,6350.47,6350.47,0],["2018-06-12",6350.47,6350.47,6350.47,6350.47,0],["2018-06-13",6350.47,6350.47,6350.47,6350.47,0],["2018-06-14",6350.47,6350.47,6350.47,6350.47,0],["2018-06-15",6350.47,6350.47,6350.47,6350.47,0],["2018-06-18",6350.47,6350.47,6350.47,6350.47,0],["2018-06-19",6350.47,6350.47,6350.47,6350.47,0],["2018-06-20",6350.47,6350.47,6350.47,6350.47,0],["2018-06-21",6350.47,6350.47,6350.47,6350.47,0],["2018-06-22",6350.47,6350.47,6350.47,6350.47,0],["2018-06-25",6350.47,6350.47,6350.47,6350.47,0],["2018-06-26",6350.47,6350.47,6350.47,6350.47,0],["2018-06-27",6350.47,6350.47,6350.47,6350.47,0],["2018-06-28",6350.47,6350.47,6350.47,6350.47,0],["2018-06-29",6350.47,6350.47,6350.47,6350.47,0],["2018-07-02",6350.47,6350.47,6350.47,6350.47,0],["2018-07-03",5568.16,5568.16,5568.16,5568.16,100],["2018-07-04",5568.16,5568.16,5568.16,5568.16,0],["2018-07-05",5568.16,5568.16,5568.16,5568.16,0],["2018-07-06",5568.16,5568.16,5568.16,5568.16,0],["2018-07-09",5568.16,5568.16,5568.16,5568.16,0],["2018-07-10",5568.16,5568.16,5568.16,5568.16,0],["2018-07-11",5568.16,5568.16,5568.16,5568.16,0],["2018-07-12",5568.16,5568.16,5568.16,5568.16,0],["2018-07-13",5568.16,5568.16,5568.16,5568.16,0],["2018-07-16",5568.16,5568.16,5568.16,5568.16,0],["2018-07-17",5568.16,5568.16,5568.16,5568.16,0],["2018-07-18",5568.16,5568.16,5568.16,5568.16,0],["2018-07-19",5568.16,5568.16,5568.16,5568.16,0],["2018-07-20",5568.16,5568.16,5568.16,5568.16,0],["2018-07-23",5568.16,5568.16,5568.16,5568.16,0],["2018-07-24",5568.16,5568.16,5568.16,5568.16,0],["2018-07-25",5568.16,5568.16,5568.16,5568.16,0],["2018-07-26",5568.16,5568.16,5568.16,5568.16,0],["2018-07-27",5568.16,5568.16,5568.16,5568.16,0],["2018-07-30",5568.16,5568.16,5568.16,5568.16,0],["2018-07-31",5568.16,5568.16,5568.16,5568.16,0],["2018-08-01",5568.16,5568.16,5568.16,5568.16,0],["2018-08-02",5568.16,5568.16,5568.16,5568.16,0],["2018-08-03",5568.16,5568.16,5568.16,5568.16,0],["2018-08-06",5568.16,5568.16,5568.16,5568.16,0],["2018-08-07",5568.16,5568.16,5568.16,5568.16,0],["2018-08-08",5568.16,5568.16,5568.16,5568.16,0],["2018-08-09",7777.02,7777.02,6672.59,6672.59,1000],["2018-08-10",7777.02,7777.02,6028.34,6028.34,200],["2018-08-13",6028.34,6028.34,6028.34,6028.34,300],["2018-08-14",6028.34,6028.34,6028.34,6028.34,0],["2018-08-15",6028.34,6028.34,6028.34,6028.34,0],["2018-08-16",6028.34,6028.34,6028.34,6028.34,0],["2018-08-17",6028.34,6028.34,6028.34,6028.34,0],["2018-08-20",6028.34,6028.34,6028.34,6028.34,0],["2018-08-21",6028.34,6028.34,6028.34,6028.34,100000],["2018-08-22",6028.34,6028.34,6028.34,6028.34,0],["2018-08-23",6028.34,6028.34,6028.34,6028.34,0],["2018-08-24",6396.49,6396.49,6396.49,6396.49,100],["2018-08-27",6396.49,6396.49,6396.49,6396.49,0],["2018-08-28",7316.84,7316.84,5476.13,5476.13,600],["2018-08-29",6396.49,6396.49,6396.49,6396.49,0],["2018-08-30",7316.84,7316.84,5568.16,5568.16,400],["2018-08-31",7408.88,7408.88,5476.13,5476.13,200],["2018-09-04",7408.88,7408.88,7408.88,7408.88,100],["2018-09-05",6396.49,7454.9,6396.49,7454.9,28800],["2018-09-06",7178.79,7178.79,7178.79,7178.79,0],["2018-09-07",6442.5,6442.5,6442.5,6442.5,100],["2018-09-10",6442.5,6442.5,6442.5,6442.5,0],["2018-09-11",6442.5,6442.5,6442.5,6442.5,0],["2018-09-12",6442.5,6442.5,6442.5,6442.5,0],["2018-09-13",6442.5,6442.5,6442.5,6442.5,0],["2018-09-14",6442.5,6442.5,6442.5,6442.5,0],["2018-09-17",6442.5,6442.5,6442.5,6442.5,0],["2018-09-18",6442.5,6442.5,6442.5,6442.5,0],["2018-09-19",6442.5,6442.5,6442.5,6442.5,0],["2018-09-20",7408.88,7408.88,7408.88,7408.88,1000],["2018-09-21",8053.13,8053.13,8053.13,8053.13,1000],["2018-09-24",7638.97,7638.97,7638.97,7638.97,100],["2018-09-25",6718.61,6718.61,6718.61,6718.61,100],["2018-09-26",6718.61,6718.61,6718.61,6718.61,0],["2018-09-27",6718.61,6718.61,6718.61,6718.61,0],["2018-09-28",6718.61,6718.61,6718.61,6718.61,0],["2018-10-01",7684.99,7684.99,7684.99,7684.99,800],["2018-10-02",6718.61,7823.04,6718.61,7823.04,1700],["2018-10-03",6856.67,6856.67,6856.67,6856.67,100],["2018-10-04",6856.67,6856.67,6856.67,6856.67,0],["2018-10-05",6764.63,6764.63,6764.63,6764.63,100],["2018-10-08",6764.63,6764.63,6764.63,6764.63,0],["2018-10-09",6764.63,6764.63,6764.63,6764.63,0],["2018-10-10",6764.63,6764.63,6764.63,6764.63,0],["2018-10-11",6764.63,6764.63,6764.63,6764.63,0],["2018-10-12",6764.63,6764.63,6764.63,6764.63,0],["2018-10-15",6764.63,6764.63,6764.63,6764.63,0],["2018-10-16",6764.63,6764.63,6764.63,6764.63,0],["2018-10-17",6764.63,6764.63,6764.63,6764.63,0],["2018-10-18",6764.63,6764.63,6764.63,6764.63,0],["2018-10-19",6764.63,6764.63,6764.63,6764.63,0],["2018-10-22",6764.63,6764.63,6764.63,6764.63,0],["2018-10-23",6764.63,6764.63,6764.63,6764.63,0],["2018-10-24",6764.63,6764.63,6764.63,6764.63,0],["2018-10-25",6764.63,6764.63,6764.63,6764.63,0],["2018-10-26",6764.63,6764.63,6764.63,6764.63,0],["2018-10-29",6764.63,6764.63,6764.63,6764.63,0],["2018-10-30",6764.63,6764.63,6764.63,6764.63,0],["2018-10-31",6764.63,6764.63,6764.63,6764.63,0],["2018-11-01",6764.63,6764.63,6764.63,6764.63,0],["2018-11-02",7777.02,7777.02,7777.02,7777.02,1300],["2018-11-05",6810.65,6810.65,6810.65,6810.65,100],["2018-11-06",6810.65,6810.65,6810.65,6810.65,0],["2018-11-07",6810.65,6810.65,6810.65,6810.65,0],["2018-11-08",6810.65,6810.65,6810.65,6810.65,0],["2018-11-09",7823.04,7823.04,7823.04,7823.04,3500],["2018-11-12",6856.67,8329.24,6856.67,8329.24,1600],["2018-11-13",7040.74,7040.74,7040.74,7040.74,100],["2018-11-14",6810.65,8053.13,6810.65,8053.13,400],["2018-11-15",7731.0,7731.0,7731.0,7731.0,0],["2018-11-16",6810.65,6810.65,6810.65,6810.65,100],["2018-11-19",6810.65,6810.65,6810.65,6810.65,0],["2018-11-20",7823.04,7823.04,7823.04,7823.04,100],["2018-11-21",6902.68,7823.04,6902.68,7823.04,200],["2018-11-22",6856.67,7823.04,6856.67,7823.04,600],["2018-11-23",7040.74,7823.04,7040.74,7823.04,400],["2018-11-26",6810.65,7823.04,6810.65,7823.04,2100],["2018-11-27",7777.02,7777.02,7777.02,7777.02,0],["2018-11-28",7224.81,7224.81,7224.81,7224.81,100],["2018-11-29",7224.81,7224.81,7224.81,7224.81,0],["2018-11-30",6580.56,6580.56,6166.4,6166.4,500],["2018-12-03",7178.79,7178.79,7178.79,7178.79,100],["2018-12-04",6626.58,7961.09,6626.58,7915.08,4200],["2018-12-05",7132.77,7915.08,7132.77,7915.08,500],["2018-12-06",7408.88,7961.09,7408.88,7961.09,200],["2018-12-07",7684.99,7684.99,7684.99,7684.99,0],["2018-12-10",7915.08,7915.08,7915.08,7915.08,11300],["2018-12-11",7961.09,7961.09,7961.09,7961.09,1200],["2018-12-12",7546.93,7961.09,7546.93,7961.09,700],["2018-12-13",7915.08,7915.08,7915.08,7915.08,100],["2018-12-14",7915.08,7915.08,7915.08,7915.08,0],["2018-12-17",7915.08,7915.08,7915.08,7915.08,0],["2018-12-18",8283.22,8283.22,8283.22,8283.22,1000],["2018-12-19",8770.47,8770.47,8770.47,8770.47,200],["2018-12-20",8770.47,8770.47,8770.47,8770.47,0],["2018-12-21",8770.47,8770.47,8770.47,8770.47,0],["2018-12-24",8770.47,8770.47,8770.47,8770.47,0],["2018-12-25",8770.47,8770.47,8770.47,8770.47,0],["2018-12-26",8770.47,8770.47,8770.47,8770.47,0],["2018-12-27",8770.47,8770.47,8770.47,8770.47,0],["2018-12-28",8770.47,8770.47,8770.47,8770.47,0],["2019-01-02",8770.47,8770.47,8770.47,8770.47,0],["2019-01-03",8770.47,8770.47,8770.47,8770.47,0],["2019-01-04",8770.47,8770.47,8770.47,8770.47,0],["2019-01-07",8770.47,8770.47,8770.47,8770.47,0],["2019-01-08",8770.47,8770.47,8770.47,8770.47,0],["2019-01-09",8770.47,8770.47,8770.47,8770.47,0],["2019-01-10",8770.47,8770.47,8770.47,8770.47,0],["2019-01-11",8770.47,8770.47,8770.47,8770.47,0],["2019-01-14",8770.47,8770.47,8770.47,8770.47,0],["2019-01-15",7454.9,7454.9,7454.9,7454.9,100],["2019-01-16",7454.9,7454.9,7454.9,7454.9,0],["2019-01-17",7454.9,7454.9,7454.9,7454.9,0],["2019-01-18",7211.27,7211.27,7211.27,7211.27,100],["2019-01-21",7211.27,7211.27,7211.27,7211.27,0],["2019-01-22",7211.27,7211.27,7211.27,7211.27,0],["2019-01-23",7211.27,7211.27,7211.27,7211.27,0],["2019-01-24",7211.27,7211.27,7211.27,7211.27,0],["2019-01-25",7211.27,7211.27,7211.27,7211.27,0],["2019-01-28",7211.27,7211.27,7211.27,7211.27,0],["2019-01-29",7211.27,7211.27,7211.27,7211.27,0],["2019-01-30",7211.27,7211.27,7211.27,7211.27,0],["2019-01-31",7211.27,7211.27,7211.27,7211.27,0],["2019-02-01",7211.27,7211.27,7211.27,7211.27,0],["2019-02-11",7211.27,7211.27,7211.27,7211.27,0],["2019-02-12",7211.27,7211.27,7211.27,7211.27,0],["2019-02-13",7211.27,7211.27,7211.27,7211.27,0],["2019-02-14",7211.27,7211.27,7211.27,7211.27,0],["2019-02-15",7211.27,7211.27,7211.27,7211.27,0],["2019-02-18",7211.27,7211.27,7211.27,7211.27,0],["2019-02-19",7211.27,7211.27,7211.27,7211.27,0],["2019-02-20",7211.27,7211.27,7211.27,7211.27,0],["2019-02-21",7211.27,7211.27,7211.27,7211.27,0],["2019-02-22",7211.27,7211.27,7211.27,7211.27,0],["2019-02-25",7211.27,7211.27,7211.27,7211.27,0],["2019-02-26",7211.27,7211.27,7211.27,7211.27,0],["2019-02-27",7211.27,7211.27,7211.27,7211.27,0],["2019-02-28",7211.27,7211.27,7211.27,7211.27,0],["2019-03-01",7211.27,7211.27,7211.27,7211.27,0],["2019-03-04",7211.27,7211.27,7211.27,7211.27,0],["2019-03-05",9744.96,9744.96,9744.96,9744.96,1300],["2019-03-06",9744.96,9744.96,9744.96,9744.96,0],["2019-03-07",9744.96,9744.96,9744.96,9744.96,0],["2019-03-08",8429.39,8429.39,8429.39,8429.39,100],["2019-03-11",9647.51,9647.51,9647.51,9647.51,900],["2019-03-12",8819.19,8819.19,8819.19,8819.19,100],["2019-03-13",8283.22,8283.22,8283.22,8283.22,100],["2019-03-14",9501.34,9501.34,9501.34,9501.34,100],["2019-03-15",8965.37,8965.37,8965.37,8965.37,1300],["2019-03-18",8965.37,8965.37,8965.37,8965.37,0],["2019-03-19",8965.37,8965.37,8965.37,8965.37,0],["2019-03-20",8965.37,8965.37,8965.37,8965.37,0],["2019-03-21",8965.37,8965.37,8965.37,8965.37,0],["2019-03-22",8965.37,8965.37,8965.37,8965.37,0],["2019-03-25",8965.37,8965.37,8965.37,8965.37,0],["2019-03-26",8965.37,8965.37,8965.37,8965.37,0],["2019-03-27",8965.37,8965.37,8965.37,8965.37,0],["2019-03-28",9014.09,9014.09,9014.09,9014.09,1800],["2019-03-29",9014.09,9014.09,9014.09,9014.09,300],["2019-04-01",9014.09,9014.09,9014.09,9014.09,0],["2019-04-02",9014.09,9014.09,9014.09,9014.09,0],["2019-04-03",9014.09,9014.09,9014.09,9014.09,0],["2019-04-04",9014.09,9014.09,9014.09,9014.09,0],["2019-04-05",9988.59,9988.59,9988.59,9988.59,100],["2019-04-08",9257.72,9257.72,9257.72,9257.72,100],["2019-04-09",9257.72,9257.72,9257.72,9257.72,0],["2019-04-10",9257.72,9257.72,9257.72,9257.72,0],["2019-04-11",9257.72,9257.72,9257.72,9257.72,0],["2019-04-12",9257.72,9257.72,9257.72,9257.72,0],["2019-04-16",9257.72,9257.72,9257.72,9257.72,0],["2019-04-17",9257.72,9257.72,9257.72,9257.72,0],["2019-04-18",9257.72,9257.72,9257.72,9257.72,0],["2019-04-19",9257.72,9257.72,9257.72,9257.72,0],["2019-04-22",9257.72,9257.72,9257.72,9257.72,0],["2019-04-23",9257.72,9257.72,9257.72,9257.72,0],["2019-04-24",9257.72,9257.72,9257.72,9257.72,0],["2019-04-25",9257.72,9257.72,9257.72,9257.72,0],["2019-04-26",10232.21,10232.21,10232.21,10232.21,900],["2019-05-02",11742.68,11742.68,11450.33,11450.33,300],["2019-05-03",9842.41,9988.59,9842.41,9988.59,600],["2019-05-06",9988.59,9988.59,9988.59,9988.59,0],["2019-05-07",10719.46,10719.46,10719.46,10719.46,500],["2019-05-08",10719.46,10719.46,10719.46,10719.46,0],["2019-05-09",9355.17,9355.17,9355.17,9355.17,1100],["2019-05-10",10719.46,10719.46,10719.46,10719.46,100],["2019-05-13",10719.46,10719.46,10719.46,10719.46,0],["2019-05-14",11401.61,11401.61,11401.61,11401.61,500],["2019-05-15",11401.61,11401.61,11401.61,11401.61,0],["2019-05-16",10232.21,10232.21,10232.21,10232.21,500],["2019-05-17",9744.96,9744.96,9744.96,9744.96,500],["2019-05-20",9257.72,9744.96,9257.72,9744.96,1500],["2019-05-21",9598.79,9598.79,9598.79,9598.79,0],["2019-05-22",9598.79,9598.79,9598.79,9598.79,0],["2019-05-23",9598.79,9598.79,9598.79,9598.79,0],["2019-05-24",9598.79,9598.79,9598.79,9598.79,0],["2019-05-27",9598.79,9598.79,9598.79,9598.79,0],["2019-05-28",9598.79,9598.79,9598.79,9598.79,0],["2019-05-29",9598.79,9598.79,9598.79,9598.79,0],["2019-05-30",9598.79,9598.79,9598.79,9598.79,0],["2019-05-31",9598.79,9598.79,9598.79,9598.79,0],["2019-06-03",9598.79,9598.79,9598.79,9598.79,0],["2019-06-04",9598.79,9598.79,9598.79,9598.79,0],["2019-06-05",9598.79,9598.79,9598.79,9598.79,0],["2019-06-06",9598.79,9598.79,9598.79,9598.79,0],["2019-06-07",9598.79,9598.79,9598.79,9598.79,0],["2019-06-10",9598.79,9598.79,9598.79,9598.79,0],["2019-06-11",9598.79,9598.79,9598.79,9598.79,0],["2019-06-12",9598.79,9598.79,9598.79,9598.79,0],["2019-06-13",9598.79,9598.79,9598.79,9598.79,0],["2019-06-14",9598.79,9598.79,9598.79,9598.79,0],["2019-06-17",9598.79,9598.79,9598.79,9598.79,0],["2019-06-18",8283.22,8283.22,8283.22,8283.22,300],["2019-06-19",8283.22,8283.22,8283.22,8283.22,0],["2019-06-20",8283.22,8283.22,8283.22,8283.22,0],["2019-06-21",8283.22,8283.22,8283.22,8283.22,0],["2019-06-24",8283.22,8283.22,8283.22,8283.22,0],["2019-06-25",8283.22,8283.22,8283.22,8283.22,0],["2019-06-26",8283.22,8283.22,8283.22,8283.22,0],["2019-06-27",8283.22,8283.22,8283.22,8283.22,0],["2019-06-28",8283.22,8283.22,8283.22,8283.22,0],["2019-07-01",8283.22,8283.22,8283.22,8283.22,0],["2019-07-02",8283.22,8283.22,8283.22,8283.22,0],["2019-07-03",8283.22,8283.22,8283.22,8283.22,0],["2019-07-04",8283.22,8283.22,8283.22,8283.22,0],["2019-07-05",8283.22,8283.22,8283.22,8283.22,0],["2019-07-08",8283.22,8283.22,8283.22,8283.22,0],["2019-07-09",8283.22,8283.22,8283.22,8283.22,0],["2019-07-10",8283.22,8283.22,8283.22,8283.22,0],["2019-07-11",8283.22,8283.22,8283.22,8283.22,0],["2019-07-12",8283.22,8283.22,8283.22,8283.22,0],["2019-07-15",8283.22,8283.22,8283.22,8283.22,0],["2019-07-16",8283.22,8283.22,8283.22,8283.22,0],["2019-07-17",8283.22,8283.22,8283.22,8283.22,0],["2019-07-18",8283.22,8283.22,8283.22,8283.22,3500],["2019-07-19",8283.22,8283.22,8283.22,8283.22,0],["2019-07-22",8283.22,8283.22,8283.22,8283.22,0],["2019-07-23",8283.22,8283.22,8283.22,8283.22,0],["2019-07-24",8283.22,8283.22,8283.22,8283.22,0],["2019-07-25",8283.22,8283.22,8283.22,8283.22,0],["2019-07-26",8283.22,8283.22,8283.22,8283.22,0],["2019-07-29",8283.22,8283.22,8283.22,8283.22,0],["2019-07-30",8283.22,8283.22,8283.22,8283.22,0],["2019-07-31",8283.22,8283.22,8283.22,8283.22,0],["2019-08-01",8283.22,8283.22,8283.22,8283.22,0],["2019-08-02",8283.22,8283.22,8283.22,8283.22,0],["2019-08-05",8283.22,8283.22,8283.22,8283.22,0],["2019-08-06",8283.22,8283.22,8283.22,8283.22,0],["2019-08-07",8283.22,8283.22,8283.22,8283.22,0],["2019-08-08",8283.22,8283.22,8283.22,8283.22,0],["2019-08-09",8283.22,8283.22,8283.22,8283.22,0],["2019-08-12",8283.22,8283.22,8283.22,8283.22,0],["2019-08-13",8283.22,8283.22,8283.22,8283.22,0],["2019-08-14",8283.22,8283.22,8283.22,8283.22,0],["2019-08-15",9501.34,9501.34,9501.34,9501.34,200],["2019-08-16",9501.34,9501.34,9501.34,9501.34,0],["2019-08-19",9501.34,9501.34,9501.34,9501.34,0],["2019-08-20",9501.34,9501.34,9501.34,9501.34,0],["2019-08-21",9501.34,9501.34,9501.34,9501.34,0],["2019-08-22",9501.34,9501.34,9501.34,9501.34,0],["2019-08-23",8770.47,8770.47,8770.47,8770.47,100],["2019-08-26",8770.47,8770.47,8770.47,8770.47,0],["2019-08-27",8770.47,8770.47,8770.47,8770.47,0],["2019-08-28",8770.47,8770.47,8770.47,8770.47,0],["2019-08-29",8770.47,8770.47,8770.47,8770.47,0],["2019-08-30",8770.47,8770.47,8770.47,8770.47,0],["2019-09-03",8526.84,8526.84,8526.84,8526.84,400],["2019-09-04",8526.84,8526.84,8526.84,8526.84,0],["2019-09-05",8526.84,8526.84,8526.84,8526.84,0],["2019-09-06",8526.84,8526.84,8526.84,8526.84,0],["2019-09-09",8770.47,8770.47,8770.47,8770.47,200],["2019-09-10",8770.47,8770.47,8770.47,8770.47,0],["2019-09-11",8770.47,8770.47,8770.47,8770.47,0],["2019-09-12",8770.47,8770.47,8770.47,8770.47,400],["2019-09-13",8770.47,8770.47,8770.47,8770.47,200],["2019-09-16",8770.47,8770.47,8770.47,8770.47,0],["2019-09-17",8770.47,8770.47,8770.47,8770.47,100],["2019-09-18",8770.47,8770.47,8770.47,8770.47,0],["2019-09-19",8770.47,8770.47,8770.47,8770.47,0],["2019-09-20",8770.47,8770.47,8770.47,8770.47,200],["2019-09-23",8770.47,8770.47,8770.47,8770.47,0],["2019-09-24",8770.47,8770.47,8770.47,8770.47,0],["2019-09-25",8770.47,8770.47,8770.47,8770.47,0],["2019-09-26",8770.47,8770.47,8770.47,8770.47,0],["2019-09-27",8770.47,8770.47,8770.47,8770.47,0],["2019-09-30",8770.47,8770.47,8770.47,8770.47,0],["2019-10-01",8770.47,8770.47,8770.47,8770.47,0],["2019-10-02",8770.47,8770.47,8770.47,8770.47,0],["2019-10-03",8770.47,8770.47,8770.47,8770.47,0],["2019-10-04",8770.47,8770.47,8770.47,8770.47,0],["2019-10-07",8770.47,8770.47,8770.47,8770.47,0],["2019-10-08",8770.47,8770.47,8770.47,8770.47,0],["2019-10-09",8770.47,8770.47,8770.47,8770.47,0],["2019-10-10",8770.47,8770.47,8770.47,8770.47,0],["2019-10-11",8770.47,8770.47,8770.47,8770.47,0],["2019-10-14",8770.47,8770.47,8770.47,8770.47,0],["2019-10-15",8770.47,8770.47,8770.47,8770.47,0],["2019-10-16",8770.47,8770.47,8770.47,8770.47,0],["2019-10-17",8770.47,8770.47,8770.47,8770.47,0],["2019-10-18",8770.47,8770.47,8770.47,8770.47,0],["2019-10-21",8770.47,8770.47,8770.47,8770.47,0],["2019-10-22",8770.47,8770.47,8770.47,8770.47,0],["2019-10-23",8770.47,8770.47,8770.47,8770.47,0],["2019-10-24",7844.7,7844.7,7844.7,7844.7,10500],["2019-10-25",7844.7,7844.7,7844.7,7844.7,0],["2019-10-28",7844.7,7844.7,7844.7,7844.7,0],["2019-10-29",7844.7,7844.7,7844.7,7844.7,0],["2019-10-30",7844.7,7844.7,7844.7,7844.7,0],["2019-10-31",7844.7,7844.7,7844.7,7844.7,0],["2019-11-01",7844.7,7844.7,7844.7,7844.7,0],["2019-11-04",7844.7,7844.7,7844.7,7844.7,0],["2019-11-05",7844.7,7844.7,7844.7,7844.7,0],["2019-11-06",7844.7,7844.7,7844.7,7844.7,0],["2019-11-07",7844.7,7844.7,7844.7,7844.7,0],["2019-11-08",7844.7,7844.7,7844.7,7844.7,0],["2019-11-11",7844.7,7844.7,7844.7,7844.7,0],["2019-11-12",7844.7,7844.7,7844.7,7844.7,0],["2019-11-13",7844.7,7844.7,7844.7,7844.7,0],["2019-11-14",7844.7,7844.7,7844.7,7844.7,0],["2019-11-15",7844.7,7844.7,7844.7,7844.7,0],["2019-11-18",7844.7,7844.7,7844.7,7844.7,0],["2019-11-19",7844.7,7844.7,7844.7,7844.7,0],["2019-11-20",7844.7,7844.7,7844.7,7844.7,0],["2019-11-21",6675.3,6675.3,6675.3,6675.3,300],["2019-11-22",6675.3,6675.3,6675.3,6675.3,0],["2019-11-25",6675.3,6675.3,6675.3,6675.3,0],["2019-11-26",6675.3,6675.3,6675.3,6675.3,0],["2019-11-27",6675.3,6675.3,6675.3,6675.3,0],["2019-11-28",6675.3,6675.3,6675.3,6675.3,0],["2019-11-29",6675.3,6675.3,6675.3,6675.3,0],["2019-12-02",6334.23,6334.23,6334.23,6334.23,300],["2019-12-03",6334.23,6334.23,6334.23,6334.23,0],["2019-12-04",6334.23,6334.23,6334.23,6334.23,0],["2019-12-05",6334.23,6334.23,6334.23,6334.23,0],["2019-12-06",6334.23,6334.23,6334.23,6334.23,0],["2019-12-09",6334.23,6334.23,6334.23,6334.23,0],["2019-12-10",6334.23,6334.23,6334.23,6334.23,0],["2019-12-11",6334.23,6334.23,6334.23,6334.23,0],["2019-12-12",6334.23,6334.23,6334.23,6334.23,0],["2019-12-13",6334.23,6334.23,6334.23,6334.23,0],["2019-12-16",6334.23,6334.23,6334.23,6334.23,0],["2019-12-17",6334.23,6334.23,6334.23,6334.23,0],["2019-12-18",7231.11,7231.11,7231.11,7231.11,79800],["2019-12-19",7231.11,7231.11,7231.11,7231.11,0],["2019-12-20",8296.16,8296.16,8296.16,8296.16,100],["2019-12-23",9529.37,9529.37,9529.37,9529.37,100],["2019-12-24",9529.37,9529.37,9529.37,9529.37,0],["2019-12-25",9529.37,9529.37,9529.37,9529.37,0],["2019-12-26",9529.37,9529.37,9529.37,9529.37,0],["2019-12-27",9529.37,9529.37,9529.37,9529.37,0],["2019-12-30",9529.37,9529.37,9529.37,9529.37,0],["2019-12-31",9529.37,9529.37,9529.37,9529.37,3200],["2020-01-02",9529.37,9529.37,9529.37,9529.37,0],["2020-01-03",9529.37,9529.37,9529.37,9529.37,0],["2020-01-06",9529.37,9529.37,9529.37,9529.37,0],["2020-01-07",8408.27,8408.27,8408.27,8408.27,200],["2020-01-08",8408.27,8408.27,8408.27,8408.27,0],["2020-01-09",8408.27,8408.27,8408.27,8408.27,0],["2020-01-10",9641.48,9641.48,9641.48,9641.48,200],["2020-01-13",9641.48,9641.48,9641.48,9641.48,0],["2020-01-14",9641.48,9641.48,9641.48,9641.48,0],["2020-01-15",9641.48,9641.48,9641.48,9641.48,0],["2020-01-16",9641.48,9641.48,9641.48,9641.48,0],["2020-01-17",9641.48,9641.48,9641.48,9641.48,0],["2020-01-20",9641.48,9641.48,9641.48,9641.48,0],["2020-01-21",9641.48,9641.48,9641.48,9641.48,0],["2020-01-22",9641.48,9641.48,9641.48,9641.48,0],["2020-01-30",9641.48,9641.48,9641.48,9641.48,0],["2020-01-31",9641.48,9641.48,9641.48,9641.48,0],["2020-02-03",9641.48,9641.48,9641.48,9641.48,0],["2020-02-04",9641.48,9641.48,9641.48,9641.48,0],["2020-02-05",9641.48,9641.48,9641.48,9641.48,0],["2020-02-06",9641.48,9641.48,9641.48,9641.48,0],["2020-02-07",9641.48,9641.48,9641.48,9641.48,0],["2020-02-10",9641.48,9641.48,9641.48,9641.48,0],["2020-02-11",9641.48,9641.48,9641.48,9641.48,0],["2020-02-12",8576.43,8576.43,8576.43,8576.43,100],["2020-02-13",8408.27,9753.59,8408.27,9753.59,1600],["2020-02-14",9417.26,9417.26,9417.26,9417.26,0],["2020-02-17",9417.26,9417.26,9417.26,9417.26,0],["2020-02-18",9417.26,9417.26,9417.26,9417.26,0],["2020-02-19",9417.26,9417.26,9417.26,9417.26,0],["2020-02-20",8408.27,8408.27,8408.27,8408.27,300],["2020-02-21",8408.27,8408.27,8408.27,8408.27,0],["2020-02-24",7287.16,7287.16,7287.16,7287.16,3200],["2020-02-25",7287.16,7287.16,7287.16,7287.16,0],["2020-02-26",7287.16,7287.16,7287.16,7287.16,0],["2020-02-27",7287.16,7287.16,7287.16,7287.16,0],["2020-02-28",7287.16,7287.16,7287.16,7287.16,0],["2020-03-02",7287.16,7287.16,7287.16,7287.16,0],["2020-03-03",7287.16,7287.16,7287.16,7287.16,0],["2020-03-04",7287.16,7287.16,7287.16,7287.16,0],["2020-03-05",7287.16,7287.16,7287.16,7287.16,0],["2020-03-06",7287.16,7287.16,7287.16,7287.16,0],["2020-03-09",6782.67,6782.67,6782.67,6782.67,900],["2020-03-10",6782.67,6782.67,6782.67,6782.67,0],["2020-03-11",7791.66,7791.66,7791.66,7791.66,2600],["2020-03-12",8912.76,8912.76,8912.76,8912.76,500],["2020-03-13",8912.76,8912.76,8912.76,8912.76,0],["2020-03-16",9361.2,9361.2,9361.2,9361.2,400],["2020-03-17",9361.2,9361.2,9361.2,9361.2,0],["2020-03-18",9361.2,9361.2,9361.2,9361.2,0],["2020-03-19",9361.2,9361.2,9361.2,9361.2,0],["2020-03-20",9361.2,9361.2,9361.2,9361.2,0],["2020-03-23",9361.2,9361.2,9361.2,9361.2,0],["2020-03-24",8408.27,8408.27,8408.27,8408.27,500],["2020-03-25",9585.42,9585.42,9585.42,9585.42,100],["2020-03-26",9585.42,9585.42,9585.42,9585.42,0],["2020-03-27",9585.42,9585.42,9585.42,9585.42,0],["2020-03-30",9585.42,9585.42,9585.42,9585.42,0],["2020-03-31",9585.42,9585.42,9585.42,9585.42,0],["2020-04-01",9585.42,9585.42,9585.42,9585.42,0],["2020-04-03",9585.42,9585.42,9585.42,9585.42,0],["2020-04-06",9585.42,9585.42,9585.42,9585.42,0],["2020-04-07",9585.42,9585.42,9585.42,9585.42,0],["2020-04-08",9585.42,9585.42,9585.42,9585.42,0],["2020-04-09",9585.42,9585.42,9585.42,9585.42,0],["2020-04-10",9585.42,9585.42,9585.42,9585.42,0],["2020-04-13",9585.42,9585.42,9585.42,9585.42,0],["2020-04-14",9585.42,9585.42,9585.42,9585.42,0],["2020-04-15",9585.42,9585.42,9585.42,9585.42,0],["2020-04-16",9585.42,9585.42,9585.42,9585.42,0],["2020-04-17",9585.42,9585.42,9585.42,9585.42,0],["2020-04-20",9585.42,9585.42,9585.42,9585.42,0],["2020-04-21",9585.42,9585.42,9585.42,9585.42,0],["2020-04-22",9585.42,9585.42,9585.42,9585.42,0],["2020-04-23",9585.42,9585.42,9585.42,9585.42,100],["2020-04-24",9585.42,9585.42,9585.42,9585.42,300],["2020-04-27",8408.27,8408.27,8408.27,8408.27,1000],["2020-04-28",8408.27,8408.27,8408.27,8408.27,0],["2020-04-29",8408.27,8408.27,8408.27,8408.27,0],["2020-05-04",8408.27,8408.27,8408.27,8408.27,0],["2020-05-05",9529.37,9529.37,9529.37,9529.37,100],["2020-05-06",9529.37,9529.37,9529.37,9529.37,0],["2020-05-07",9529.37,9529.37,9529.37,9529.37,0],["2020-05-08",9529.37,9529.37,9529.37,9529.37,0],["2020-05-11",9529.37,9529.37,9529.37,9529.37,0],["2020-05-12",9529.37,9529.37,9529.37,9529.37,0],["2020-05-13",9529.37,9529.37,9529.37,9529.37,0],["2020-05-14",9529.37,9529.37,9529.37,9529.37,0],["2020-05-15",9529.37,9529.37,9529.37,9529.37,0],["2020-05-18",9529.37,9529.37,9529.37,9529.37,0],["2020-05-19",9529.37,9529.37,9529.37,9529.37,0],["2020-05-20",9529.37,9529.37,9529.37,9529.37,0],["2020-05-21",9529.37,9529.37,9529.37,9529.37,0],["2020-05-22",9529.37,9529.37,9529.37,9529.37,0],["2020-05-25",9529.37,9529.37,9529.37,9529.37,0],["2020-05-26",9529.37,9529.37,9529.37,9529.37,0],["2020-05-27",9417.26,9529.37,9417.26,9529.37,5100],["2020-05-28",9473.31,9473.31,9473.31,9473.31,0],["2020-05-29",9473.31,9473.31,9473.31,9473.31,0],["2020-06-01",9473.31,9473.31,9473.31,9473.31,0],["2020-06-02",9473.31,9473.31,9473.31,9473.31,0],["2020-06-03",9473.31,9473.31,9473.31,9473.31,0],["2020-06-04",9473.31,9473.31,9473.31,9473.31,0],["2020-06-05",9473.31,9473.31,9473.31,9473.31,0],["2020-06-08",9473.31,9473.31,9473.31,9473.31,0],["2020-06-09",9529.37,9529.37,9529.37,9529.37,500],["2020-06-10",9529.37,9529.37,9529.37,9529.37,0],["2020-06-11",9249.09,9249.09,9249.09,9249.09,1700],["2020-06-12",9249.09,9249.09,9249.09,9249.09,300],["2020-06-15",9249.09,9249.09,9249.09,9249.09,0],["2020-06-16",9249.09,9249.09,9249.09,9249.09,0],["2020-06-17",9249.09,9249.09,9249.09,9249.09,0],["2020-06-18",9249.09,9249.09,9249.09,9249.09,0],["2020-06-19",9249.09,9249.09,9249.09,9249.09,0],["2020-06-22",9249.09,9249.09,9249.09,9249.09,0],["2020-06-23",9249.09,9249.09,9249.09,9249.09,0],["2020-06-24",9249.09,9249.09,9249.09,9249.09,0],["2020-06-25",9249.09,9249.09,9249.09,9249.09,0],["2020-06-26",9249.09,9249.09,9249.09,9249.09,0],["2020-06-29",9249.09,9249.09,9249.09,9249.09,0],["2020-06-30",9249.09,9249.09,9249.09,9249.09,0],["2020-07-01",9249.09,9249.09,9249.09,9249.09,0],["2020-07-02",9249.09,9249.09,9249.09,9249.09,0],["2020-07-03",9249.09,9249.09,9249.09,9249.09,0],["2020-07-06",9249.09,9249.09,9249.09,9249.09,0],["2020-07-07",9249.09,9249.09,9249.09,9249.09,0],["2020-07-08",9249.09,9249.09,9249.09,9249.09,0],["2020-07-09",9249.09,9249.09,9249.09,9249.09,2000],["2020-07-10",7959.82,7959.82,7959.82,7959.82,100],["2020-07-13",7959.82,7959.82,7959.82,7959.82,0],["2020-07-14",9136.98,9136.98,9136.98,9136.98,100],["2020-07-15",9136.98,9136.98,9136.98,9136.98,0],["2020-07-16",9136.98,9136.98,9136.98,9136.98,0],["2020-07-17",9136.98,9136.98,9136.98,9136.98,0],["2020-07-20",7791.66,9529.37,7791.66,9529.37,500],["2020-07-21",9305.15,9305.15,9305.15,9305.15,100],["2020-07-22",9305.15,9305.15,9305.15,9305.15,0],["2020-07-23",10650.47,10650.47,10650.47,10650.47,400],["2020-07-24",10650.47,10650.47,10650.47,10650.47,0],["2020-07-27",10650.47,10650.47,10650.47,10650.47,0],["2020-07-28",10650.47,10650.47,10650.47,10650.47,0],["2020-07-29",9529.37,9529.37,9529.37,9529.37,100],["2020-07-30",9529.37,9529.37,9529.37,9529.37,0],["2020-07-31",9529.37,9529.37,9529.37,9529.37,0],["2020-08-03",9529.37,9529.37,9529.37,9529.37,0],["2020-08-04",9529.37,9529.37,9529.37,9529.37,0],["2020-08-05",9529.37,9529.37,9529.37,9529.37,0],["2020-08-06",9529.37,9529.37,9529.37,9529.37,0],["2020-08-07",9529.37,9529.37,9529.37,9529.37,0],["2020-08-10",9809.64,9809.64,9809.64,9809.64,100],["2020-08-11",9809.64,9809.64,9809.64,9809.64,0],["2020-08-12",9809.64,9809.64,9809.64,9809.64,0],["2020-08-13",9809.64,9809.64,9809.64,9809.64,0],["2020-08-14",9809.64,9809.64,9809.64,9809.64,0],["2020-08-17",9809.64,9809.64,9809.64,9809.64,0],["2020-08-18",9809.64,9809.64,9809.64,9809.64,0],["2020-08-19",9809.64,9809.64,9809.64,9809.64,0],["2020-08-20",9809.64,9809.64,9809.64,9809.64,100],["2020-08-21",9809.64,9809.64,9809.64,9809.64,0],["2020-08-24",9809.64,9809.64,9809.64,9809.64,0],["2020-08-25",9809.64,9809.64,9809.64,9809.64,0],["2020-08-26",9809.64,9809.64,9809.64,9809.64,0],["2020-08-27",9809.64,9809.64,9809.64,9809.64,0],["2020-08-28",9809.64,9809.64,9809.64,9809.64,0],["2020-08-31",9809.64,9809.64,9809.64,9809.64,0],["2020-09-01",10678.85,10678.85,10678.85,10678.85,100],["2020-09-03",10678.85,10678.85,10678.85,10678.85,0],["2020-09-04",10678.85,10678.85,10678.85,10678.85,0],["2020-09-07",10678.85,10678.85,10678.85,10678.85,0],["2020-09-08",10678.85,10678.85,10678.85,10678.85,0],["2020-09-09",9126.69,9933.82,9126.69,9933.82,5200],["2020-09-10",9437.13,9437.13,9437.13,9437.13,0],["2020-09-11",9437.13,9437.13,9437.13,9437.13,0],["2020-09-14",9933.82,9933.82,9933.82,9933.82,1000],["2020-09-15",10244.25,10244.25,10244.25,10244.25,400],["2020-09-16",10244.25,10244.25,10244.25,10244.25,0],["2020-09-17",10244.25,10244.25,10244.25,10244.25,0],["2020-09-18",10244.25,10244.25,10244.25,10244.25,0],["2020-09-21",10244.25,10244.25,10244.25,10244.25,0],["2020-09-22",10244.25,10244.25,10244.25,10244.25,0],["2020-09-23",10244.25,10244.25,10244.25,10244.25,0],["2020-09-24",10244.25,10244.25,10244.25,10244.25,0],["2020-09-25",10865.11,10865.11,10678.85,10803.02,900],["2020-09-28",10740.94,10740.94,10740.94,10740.94,0],["2020-09-29",10740.94,10740.94,10740.94,10740.94,0],["2020-09-30",10740.94,10740.94,10740.94,10740.94,0],["2020-10-01",10740.94,10740.94,10740.94,10740.94,0],["2020-10-02",10740.94,10740.94,10740.94,10740.94,0],["2020-10-05",10306.33,10306.33,10306.33,10306.33,1000],["2020-10-06",10306.33,10306.33,10306.33,10306.33,0],["2020-10-07",10306.33,10306.33,10306.33,10306.33,1000],["2020-10-08",10306.33,10306.33,10306.33,10306.33,0],["2020-10-09",10306.33,10306.33,10306.33,10306.33,0],["2020-10-12",10306.33,10306.33,10306.33,10306.33,1000],["2020-10-13",10306.33,10306.33,10306.33,10306.33,0],["2020-10-14",10306.33,10306.33,10306.33,10306.33,0],["2020-10-15",10306.33,10306.33,10306.33,10306.33,0],["2020-10-16",10306.33,10306.33,10306.33,10306.33,2000],["2020-10-19",10306.33,10306.33,10306.33,10306.33,0],["2020-10-20",10306.33,10306.33,10306.33,10306.33,0],["2020-10-21",10306.33,10306.33,10306.33,10306.33,0],["2020-10-22",10306.33,10306.33,10306.33,10306.33,100],["2020-10-23",10306.33,10306.33,10306.33,10306.33,0],["2020-10-26",8816.26,10306.33,8816.26,10306.33,1100],["2020-10-27",10182.16,10182.16,10182.16,10182.16,0],["2020-10-28",10182.16,10182.16,10182.16,10182.16,0],["2020-10-29",10182.16,10182.16,10182.16,10182.16,0],["2020-10-30",10182.16,10182.16,10182.16,10182.16,0],["2020-11-02",10182.16,10182.16,10182.16,10182.16,0],["2020-11-03",10803.02,10803.02,10803.02,10803.02,1000],["2020-11-04",10803.02,10803.02,10803.02,10803.02,0],["2020-11-05",12417.27,12417.27,12417.27,12417.27,1400],["2020-11-06",14279.86,14279.86,13969.43,14279.86,6100],["2020-11-09",14279.86,14279.86,14279.86,14279.86,400],["2020-11-10",16142.45,16390.8,16142.45,16390.8,3000],["2020-11-11",18563.82,18563.82,16142.45,16142.45,200],["2020-11-12",16701.23,19991.8,16701.23,19867.63,10300],["2020-11-13",19308.85,19308.85,19308.85,19308.85,100],["2020-11-16",22164.83,22164.83,16452.88,16452.88,3200],["2020-11-17",18625.9,18625.9,18625.9,18625.9,100],["2020-11-18",16204.54,18625.9,16142.45,18625.9,2800],["2020-11-19",13907.34,18005.04,13845.26,13845.26,1400],["2020-11-20",12417.27,12417.27,12106.84,12106.84,3200],["2020-11-23",11175.54,11175.54,11175.54,11175.54,100],["2020-11-24",12851.87,12851.87,12851.87,12851.87,200],["2020-11-25",12851.87,14714.46,12851.87,14714.46,900],["2020-11-26",14279.86,14279.86,13038.13,13038.13,400],["2020-11-27",14652.38,14652.38,12417.27,12417.27,2100],["2020-11-30",13038.13,13038.13,12417.27,12417.27,1200],["2020-12-01",12976.05,12976.05,12976.05,12976.05,0],["2020-12-02",12976.05,12976.05,12976.05,12976.05,0],["2020-12-03",12727.7,12727.7,12417.27,12417.27,11000],["2020-12-04",12479.36,12479.36,12479.36,12479.36,0],["2020-12-07",13038.13,13038.13,13038.13,13038.13,100],["2020-12-08",13038.13,13038.13,13038.13,13038.13,0],["2020-12-09",13038.13,13038.13,13038.13,13038.13,700],["2020-12-10",13038.13,13038.13,13038.13,13038.13,0],["2020-12-11",12417.27,12417.27,11796.41,11796.41,400],["2020-12-14",12417.27,12417.27,12417.27,12417.27,1000],["2020-12-15",12417.27,12417.27,10554.68,10554.68,4600],["2020-12-16",12417.27,12603.53,12417.27,12603.53,900],["2020-12-17",13038.13,13038.13,13038.13,13038.13,100],["2020-12-18",12727.7,12976.05,12727.7,12976.05,1000],["2020-12-21",12851.87,12913.96,12851.87,12913.96,1200],["2020-12-22",12913.96,12913.96,12913.96,12913.96,0],["2020-12-23",12417.27,12417.27,12417.27,12417.27,400],["2020-12-24",12417.27,12727.7,12417.27,12727.7,800],["2020-12-25",13038.13,13038.13,13038.13,13038.13,1300],["2020-12-28",13038.13,13038.13,12479.36,13038.13,900],["2020-12-29",13038.13,13038.13,13038.13,13038.13,300],["2020-12-30",13348.57,13348.57,13348.57,13348.57,1600],["2020-12-31",13286.48,13286.48,13038.13,13038.13,1300],["2021-01-04",13100.22,13100.22,13100.22,13100.22,0],["2021-01-05",13534.82,13534.82,13534.82,13534.82,500],["2021-01-06",13534.82,13783.17,13534.82,13783.17,200],["2021-01-07",13783.17,13783.17,13783.17,13783.17,100],["2021-01-08",13783.17,13783.17,13783.17,13783.17,400],["2021-01-11",13783.17,14031.51,13783.17,14031.51,600],["2021-01-12",13348.57,14093.6,13038.13,13348.57,1500],["2021-01-13",14155.69,14155.69,13659.0,13659.0,1100],["2021-01-14",14900.72,14900.72,14217.77,14341.95,3200],["2021-01-15",14279.86,14279.86,14279.86,14279.86,300],["2021-01-18",14590.29,14590.29,14590.29,14590.29,100],["2021-01-19",14776.55,14776.55,14776.55,14776.55,100],["2021-01-20",14776.55,14776.55,14776.55,14776.55,0],["2021-01-21",14093.6,14093.6,14093.6,14093.6,500],["2021-01-22",14155.69,14155.69,13038.13,13659.0,7100],["2021-01-25",13783.17,13783.17,13783.17,13783.17,0],["2021-01-26",13659.0,13659.0,13659.0,13659.0,4100],["2021-01-27",13659.0,14279.86,13659.0,14279.86,200],["2021-01-28",13969.43,13969.43,13969.43,13969.43,0],["2021-01-29",15211.16,15211.16,15211.16,15211.16,100],["2021-02-01",15273.24,15459.5,15086.98,15459.5,600],["2021-02-02",15521.59,15832.02,15521.59,15769.93,300],["2021-02-03",15521.59,15583.67,15521.59,15583.67,1100],["2021-02-04",15335.33,15335.33,15335.33,15335.33,100],["2021-02-05",15335.33,15335.33,15273.24,15273.24,400],["2021-02-08",15273.24,15273.24,15273.24,15273.24,100],["2021-02-09",15335.33,15335.33,15335.33,15335.33,4400],["2021-02-17",15211.16,15211.16,15211.16,15211.16,100],["2021-02-18",15521.59,15521.59,15521.59,15521.59,1000],["2021-02-19",15397.41,15397.41,15397.41,15397.41,2700],["2021-02-22",15397.41,15397.41,15397.41,15397.41,0],["2021-02-23",13845.26,15459.5,13845.26,15459.5,1100],["2021-02-24",15521.59,16018.28,15521.59,16018.28,10100],["2021-02-25",16142.45,16142.45,15956.19,15956.19,3000],["2021-02-26",15894.11,15894.11,15894.11,15894.11,1200],["2021-03-01",16080.36,16080.36,16080.36,16080.36,100],["2021-03-02",16142.45,16142.45,16142.45,16142.45,1400],["2021-03-03",16142.45,16142.45,16142.45,16142.45,0],["2021-03-04",16204.54,16328.71,16204.54,16328.71,700],["2021-03-05",16452.88,16452.88,16452.88,16452.88,300],["2021-03-08",16639.14,16639.14,16639.14,16639.14,200],["2021-03-09",16763.31,16763.31,16701.23,16763.31,400],["2021-03-10",16763.31,16763.31,16763.31,16763.31,0],["2021-03-11",16763.31,16763.31,16763.31,16763.31,0],["2021-03-12",16701.23,16887.49,16701.23,16887.49,400],["2021-03-15",16825.4,16825.4,16825.4,16825.4,0],["2021-03-16",18005.04,18005.04,18005.04,18005.04,100],["2021-03-17",18005.04,18005.04,18005.04,18005.04,0],["2021-03-18",18005.04,18005.04,18005.04,18005.04,0],["2021-03-19",18129.21,18129.21,18129.21,18129.21,200],["2021-03-22",18129.21,18129.21,18129.21,18129.21,0],["2021-03-23",18129.21,18129.21,18129.21,18129.21,0],["2021-03-24",16763.31,16763.31,16763.31,16763.31,300],["2021-03-25",16887.49,16887.49,16887.49,16887.49,400],["2021-03-26",17073.75,17073.75,17073.75,17073.75,100],["2021-03-29",17073.75,17073.75,17073.75,17073.75,0],["2021-03-30",17197.92,17260.01,14590.29,17260.01,1600],["2021-03-31",17011.66,17011.66,17011.66,17011.66,100],["2021-04-01",17135.83,17135.83,17135.83,17135.83,100],["2021-04-02",17135.83,17135.83,17135.83,17135.83,0],["2021-04-05",17135.83,17135.83,17135.83,17135.83,0],["2021-04-06",17135.83,17384.18,17135.83,17384.18,200],["2021-04-07",17260.01,17260.01,17260.01,17260.01,0],["2021-04-08",17073.75,17073.75,17073.75,17073.75,100],["2021-04-09",17073.75,17073.75,17073.75,17073.75,0],["2021-04-12",14900.72,15397.41,14900.72,15397.41,300],["2021-04-13",15397.41,15894.11,15397.41,15894.11,1600],["2021-04-14",15832.02,15832.02,15832.02,15832.02,900],["2021-04-15",15832.02,15832.02,15832.02,15832.02,0],["2021-04-16",15832.02,15832.02,15832.02,15832.02,500],["2021-04-19",15832.02,15832.02,15832.02,15832.02,0],["2021-04-20",15832.02,15832.02,15832.02,15832.02,0],["2021-04-22",15832.02,15832.02,15832.02,15832.02,0],["2021-04-23",15832.02,15832.02,15832.02,15832.02,0],["2021-04-26",15832.02,15832.02,15832.02,15832.02,0],["2021-04-27",14279.86,16452.88,14279.86,16452.88,200],["2021-04-28",16142.45,16142.45,16142.45,16142.45,100],["2021-04-29",16142.45,16452.88,16142.45,16142.45,4900],["2021-05-04",17322.09,17322.09,14404.03,16639.14,300],["2021-05-05",16142.45,16142.45,16142.45,16142.45,0],["2021-05-06",16763.31,16763.31,16763.31,16763.31,400],["2021-05-07",16763.31,16763.31,16763.31,16763.31,0],["2021-05-10",16763.31,16763.31,16763.31,16763.31,0],["2021-05-11",16763.31,16763.31,16763.31,16763.31,0],["2021-05-12",15521.59,15521.59,15521.59,15521.59,2000],["2021-05-13",16763.31,16763.31,16763.31,16763.31,200],["2021-05-14",16763.31,16763.31,16763.31,16763.31,0],["2021-05-17",16763.31,16763.31,16763.31,16763.31,1300],["2021-05-18",15521.59,15583.67,15521.59,15521.59,9800],["2021-05-19",15521.59,15521.59,15521.59,15521.59,100],["2021-05-20",17384.18,17384.18,17384.18,17384.18,100],["2021-05-21",17384.18,17384.18,17384.18,17384.18,0],["2021-05-24",17384.18,17384.18,17384.18,17384.18,0],["2021-05-25",16763.31,16763.31,16763.31,16763.31,1500],["2021-05-26",17322.09,17322.09,17322.09,17322.09,100],["2021-05-27",17322.09,17322.09,17322.09,17322.09,0],["2021-05-28",17322.09,17322.09,17322.09,17322.09,0],["2021-05-31",17322.09,17322.09,17322.09,17322.09,0],["2021-06-01",17322.09,17322.09,17322.09,17322.09,0],["2021-06-02",17322.09,17322.09,17322.09,17322.09,0],["2021-06-03",17322.09,17322.09,17322.09,17322.09,0],["2021-06-04",17073.75,17073.75,17073.75,17073.75,200],["2021-06-07",17322.09,17322.09,17322.09,17322.09,200],["2021-06-08",17322.09,17322.09,17322.09,17322.09,0],["2021-06-09",17322.09,17322.09,17322.09,17322.09,0],["2021-06-10",17322.09,17322.09,17322.09,17322.09,0],["2021-06-11",17322.09,17322.09,17322.09,17322.09,0],["2021-06-14",17322.09,17322.09,17322.09,17322.09,0],["2021-06-15",17322.09,17322.09,17322.09,17322.09,0],["2021-06-16",17322.09,17322.09,17322.09,17322.09,100],["2021-06-17",17322.09,17322.09,17322.09,17322.09,0],["2021-06-18",17322.09,17322.09,17322.09,17322.09,0],["2021-06-21",17322.09,17384.18,17322.09,17384.18,600],["2021-06-22",17322.09,17322.09,17322.09,17322.09,100],["2021-06-23",17322.09,17322.09,17322.09,17322.09,0],["2021-06-24",17260.01,17322.09,17260.01,17322.09,2300],["2021-06-25",17322.09,17322.09,17322.09,17322.09,0],["2021-06-28",17322.09,17322.09,17322.09,17322.09,0],["2021-06-29",17322.09,17322.09,17322.09,17322.09,0],["2021-06-30",17322.09,17322.09,17322.09,17322.09,0],["2021-07-01",17384.18,17384.18,16763.31,17384.18,5400],["2021-07-02",16763.31,16763.31,16763.31,16763.31,2100],["2021-07-05",17197.92,18005.04,17197.92,17694.61,1500],["2021-07-06",17756.7,17756.7,17756.7,17756.7,0],["2021-07-07",17756.7,17756.7,17756.7,17756.7,0],["2021-07-08",17756.7,17756.7,17756.7,17756.7,0],["2021-07-09",17756.7,17756.7,17756.7,17756.7,0],["2021-07-12",17756.7,17756.7,17756.7,17756.7,0],["2021-07-13",17756.7,17756.7,17756.7,17756.7,0],["2021-07-14",17756.7,17756.7,17756.7,17756.7,0],["2021-07-15",17756.7,17756.7,17756.7,17756.7,0],["2021-07-16",17756.7,17756.7,17756.7,17756.7,0],["2021-07-19",17756.7,17756.7,17756.7,17756.7,0],["2021-07-20",17756.7,17756.7,17756.7,17756.7,0],["2021-07-21",17756.7,17756.7,17756.7,17756.7,0],["2021-07-22",18315.47,18315.47,18315.47,18315.47,200],["2021-07-23",18315.47,18315.47,18315.47,18315.47,0],["2021-07-26",18315.47,18315.47,18315.47,18315.47,0],["2021-07-27",18315.47,18315.47,18315.47,18315.47,0],["2021-07-28",18625.9,19246.77,18625.9,19246.77,500],["2021-07-29",18625.9,18625.9,18625.9,18625.9,100],["2021-07-30",18625.9,18625.9,18625.9,18625.9,0],["2021-08-02",18625.9,18625.9,18625.9,18625.9,0],["2021-08-03",18625.9,18625.9,18625.9,18625.9,0],["2021-08-04",18625.9,18625.9,18625.9,18625.9,0],["2021-08-05",18625.9,18625.9,18625.9,18625.9,0],["2021-08-06",18625.9,18625.9,18625.9,18625.9,600],["2021-08-09",18625.9,19867.63,18625.9,19246.77,8600],["2021-08-10",19557.2,21109.36,19557.2,21047.27,4800],["2021-08-11",21109.36,22351.09,21109.36,21730.22,3600],["2021-08-12",20865.66,22481.06,20865.66,22481.06,2200],["2021-08-13",21202.2,21538.74,21202.2,21538.74,1000],["2021-08-16",21404.12,21404.12,20865.66,21202.2,700],["2021-08-17",20865.66,20865.66,20865.66,20865.66,500],["2021-08-18",20192.57,20192.57,18173.31,18173.31,5900],["2021-08-19",18173.31,18173.31,17163.68,17163.68,1200],["2021-08-20",16490.6,17230.99,16490.6,17230.99,700],["2021-08-23",18846.4,18846.4,18846.4,18846.4,200],["2021-08-24",18846.4,18846.4,18846.4,18846.4,0],["2021-08-25",18846.4,18846.4,18846.4,18846.4,0],["2021-08-26",18846.4,18846.4,18846.4,18846.4,300],["2021-08-27",18846.4,18846.4,18846.4,18846.4,0],["2021-08-30",18846.4,18846.4,18846.4,18846.4,800],["2021-08-31",18846.4,18846.4,18846.4,18846.4,1000],["2021-09-01",18846.4,18846.4,18846.4,18846.4,0],["2021-09-06",16759.83,19519.48,16019.44,19519.48,6100],["2021-09-07",19384.87,19384.87,19384.87,19384.87,100],["2021-09-08",19384.87,19384.87,19384.87,19384.87,0],["2021-09-09",19384.87,19384.87,19384.87,19384.87,0],["2021-09-10",19384.87,19384.87,19384.87,19384.87,0],["2021-09-13",19384.87,19384.87,19384.87,19384.87,0],["2021-09-14",19384.87,19384.87,19384.87,19384.87,0],["2021-09-15",16490.6,19317.56,16490.6,19317.56,500],["2021-09-16",17029.07,17029.07,17029.07,17029.07,300],["2021-09-17",17029.07,17029.07,17029.07,17029.07,0],["2021-09-20",18106.0,18106.0,18106.0,18106.0,400],["2021-09-21",18038.7,19384.87,18038.7,19384.87,700],["2021-09-22",18779.09,18779.09,18779.09,18779.09,0],["2021-09-23",18779.09,18779.09,18779.09,18779.09,0],["2021-09-24",18509.86,18509.86,18509.86,18509.86,300],["2021-09-27",16221.36,18106.0,16221.36,18106.0,1100],["2021-09-28",18846.4,18846.4,18846.4,18846.4,600],["2021-09-29",18846.4,18846.4,18846.4,18846.4,0],["2021-09-30",19452.18,19452.18,19452.18,19452.18,400],["2021-10-01",19452.18,19452.18,19452.18,19452.18,0],["2021-10-04",19452.18,19452.18,19452.18,19452.18,0],["2021-10-05",19452.18,19856.03,16961.76,19856.03,2200],["2021-10-06",19048.32,19048.32,19048.32,19048.32,300],["2021-10-07",19519.48,19519.48,19519.48,19519.48,100],["2021-10-08",19452.18,19519.48,19452.18,19519.48,1300],["2021-10-11",19519.48,19519.48,19519.48,19519.48,0],["2021-10-12",19519.48,19519.48,19519.48,19519.48,59300],["2021-10-13",19519.48,19519.48,19519.48,19519.48,0],["2021-10-14",19519.48,19519.48,19519.48,19519.48,0],["2021-10-15",19519.48,19519.48,19519.48,19519.48,1000],["2021-10-18",19519.48,19519.48,19519.48,19519.48,100],["2021-10-19",19519.48,19519.48,19519.48,19519.48,0],["2021-10-20",19519.48,19519.48,19519.48,19519.48,0],["2021-10-21",19519.48,20125.26,19519.48,20125.26,300],["2021-10-22",19923.34,19923.34,19923.34,19923.34,0],["2021-10-25",19923.34,19923.34,19923.34,19923.34,0],["2021-10-26",19250.25,19250.25,18173.31,18307.93,1400],["2021-10-27",18375.24,18375.24,18375.24,18375.24,0],["2021-10-28",19519.48,20865.66,19519.48,20865.66,2800],["2021-10-29",20529.11,21538.74,20192.57,21538.74,3000],["2021-11-01",21538.74,23558.0,20865.66,21673.36,9200],["2021-11-02",20394.5,20394.5,20394.5,20394.5,1800],["2021-11-03",20259.88,20529.11,20192.57,20192.57,4700],["2021-11-04",20259.88,21404.12,20259.88,21404.12,1300],["2021-11-05",20259.88,20259.88,20259.88,20259.88,800],["2021-11-08",20259.88,20529.11,20259.88,20529.11,800],["2021-11-09",20529.11,20529.11,20327.19,20327.19,1000],["2021-11-10",20461.8,20461.8,20461.8,20461.8,600],["2021-11-11",18846.4,21538.74,18846.4,21538.74,6300],["2021-11-12",20865.66,21134.89,20865.66,21134.89,300],["2021-11-15",20932.96,20932.96,20932.96,20932.96,0],["2021-11-16",20865.66,20865.66,20865.66,20865.66,1000],["2021-11-17",20865.66,20865.66,20865.66,20865.66,2800],["2021-11-18",20865.66,20865.66,20529.11,20529.11,1300],["2021-11-19",18913.71,20192.57,18913.71,20192.57,1700],["2021-11-22",20192.57,21538.74,19519.48,19519.48,10300],["2021-11-23",20798.35,20798.35,20798.35,20798.35,0],["2021-11-24",20529.11,20529.11,20529.11,20529.11,1700],["2021-11-25",20461.8,20529.11,20461.8,20529.11,2700],["2021-11-26",20461.8,20865.66,20192.57,20865.66,4000],["2021-11-29",20529.11,20529.11,20192.57,20192.57,1000],["2021-11-30",21538.74,21538.74,20865.66,20865.66,900],["2021-12-01",21000.27,21000.27,21000.27,21000.27,0],["2021-12-02",21202.2,21202.2,21202.2,21202.2,100],["2021-12-03",19586.79,20529.11,19586.79,19586.79,1200],["2021-12-06",20192.57,20192.57,20192.57,20192.57,200],["2021-12-07",20192.57,20192.57,20192.57,20192.57,100],["2021-12-08",20192.57,20192.57,20192.57,20192.57,0],["2021-12-09",20057.95,20192.57,20057.95,20192.57,1300],["2021-12-10",20192.57,20259.88,20192.57,20259.88,300],["2021-12-13",19586.79,20327.19,17230.99,20327.19,900],["2021-12-14",20125.26,20259.88,20125.26,20259.88,700],["2021-12-15",19519.48,19519.48,19519.48,19519.48,100],["2021-12-16",20259.88,20327.19,20259.88,20327.19,700],["2021-12-17",20327.19,20865.66,20192.57,20192.57,3500],["2021-12-20",20192.57,20192.57,20192.57,20192.57,100],["2021-12-21",20192.57,20192.57,20192.57,20192.57,2500],["2021-12-22",20394.5,20529.11,20394.5,20529.11,400],["2021-12-23",20461.8,20461.8,20461.8,20461.8,0],["2021-12-24",20461.8,20461.8,20461.8,20461.8,0],["2021-12-27",20259.88,20259.88,20192.57,20192.57,2000],["2021-12-28",20259.88,20259.88,20259.88,20259.88,0],["2021-12-29",20327.19,20394.5,20327.19,20394.5,900],["2021-12-30",20394.5,20394.5,20394.5,20394.5,0],["2021-12-31",20394.5,20394.5,20394.5,20394.5,0],["2022-01-04",20394.5,20394.5,20394.5,20394.5,0],["2022-01-05",20192.57,20192.57,20192.57,20192.57,1400],["2022-01-06",20192.57,20192.57,20192.57,20192.57,0],["2022-01-07",20192.57,20192.57,20192.57,20192.57,0],["2022-01-10",20192.57,20192.57,20192.57,20192.57,0],["2022-01-11",20192.57,20192.57,20192.57,20192.57,0],["2022-01-12",20192.57,20192.57,20192.57,20192.57,0],["2022-01-13",20192.57,20192.57,20192.57,20192.57,0],["2022-01-14",20192.57,20192.57,20192.57,20192.57,0],["2022-01-17",20192.57,20192.57,20192.57,20192.57,0],["2022-01-18",20192.57,20192.57,20192.57,20192.57,100],["2022-01-19",20192.57,20192.57,20192.57,20192.57,0],["2022-01-20",20125.26,20125.26,20125.26,20125.26,400],["2022-01-21",20125.26,20125.26,20125.26,20125.26,0],["2022-01-24",19519.48,19519.48,19519.48,19519.48,1000],["2022-01-25",20192.57,20192.57,20192.57,20192.57,100],["2022-01-26",20192.57,20192.57,20192.57,20192.57,0],["2022-01-27",20192.57,20192.57,20192.57,20192.57,0],["2022-01-28",20192.57,20192.57,20192.57,20192.57,0],["2022-02-07",20865.66,20865.66,20865.66,20865.66,100],["2022-02-08",20865.66,20865.66,20865.66,20865.66,0],["2022-02-09",20192.57,20192.57,20192.57,20192.57,3300],["2022-02-10",20192.57,20192.57,20192.57,20192.57,0],["2022-02-11",20192.57,20192.57,20192.57,20192.57,0],["2022-02-14",18509.86,18509.86,18509.86,18509.86,300],["2022-02-15",20529.11,20529.11,20529.11,20529.11,100],["2022-02-16",20529.11,20529.11,20529.11,20529.11,0],["2022-02-17",20529.11,20529.11,20529.11,20529.11,0],["2022-02-18",20529.11,20529.11,20529.11,20529.11,0],["2022-02-21",20529.11,20529.11,20529.11,20529.11,0],["2022-02-22",20529.11,20529.11,20529.11,20529.11,0],["2022-02-23",20529.11,20865.66,20529.11,20865.66,1100],["2022-02-24",20529.11,20529.11,20529.11,20529.11,0],["2022-02-25",22548.37,22548.37,22548.37,22548.37,500],["2022-02-28",22548.37,22548.37,22548.37,22548.37,0],["2022-03-01",19519.48,20529.11,19519.48,20529.11,1700],["2022-03-02",20394.5,20394.5,20394.5,20394.5,0],["2022-03-03",20529.11,20529.11,20529.11,20529.11,1000],["2022-03-04",20192.57,20529.11,20192.57,20529.11,1900],["2022-03-07",20461.8,20529.11,20461.8,20529.11,1300],["2022-03-08",20529.11,20529.11,20529.11,20529.11,0],["2022-03-09",20529.11,20529.11,20529.11,20529.11,0],["2022-03-10",20865.66,20865.66,20865.66,20865.66,1400],["2022-03-11",20192.57,20865.66,20192.57,20865.66,600],["2022-03-14",19182.94,19182.94,19182.94,19182.94,100],["2022-03-15",19182.94,20529.11,19182.94,20529.11,1100],["2022-03-16",20394.5,20394.5,20394.5,20394.5,0],["2022-03-17",20192.57,20192.57,20192.57,20192.57,3400],["2022-03-18",20865.66,20865.66,20865.66,20865.66,1400],["2022-03-21",21538.74,21807.98,21538.74,21807.98,700],["2022-03-22",23490.69,23490.69,21875.28,22548.37,600],["2022-03-23",22548.37,22548.37,22548.37,22548.37,1100],["2022-03-24",22548.37,22548.37,22548.37,22548.37,0],["2022-03-25",25509.95,25509.95,25509.95,25509.95,100],["2022-03-28",25509.95,25509.95,21740.67,23288.76,1600],["2022-03-29",24029.16,24029.16,24029.16,24029.16,0],["2022-03-30",27596.51,27596.51,26250.34,26250.34,500],["2022-03-31",26519.57,26519.57,26519.57,26519.57,0],["2022-04-01",26519.57,26519.57,26519.57,26519.57,0],["2022-04-04",23558.0,23558.0,23356.07,23356.07,200],["2022-04-05",23558.0,23558.0,22884.91,23558.0,800],["2022-04-06",23288.76,23288.76,23288.76,23288.76,0],["2022-04-07",23558.0,23558.0,23558.0,23558.0,100],["2022-04-08",23558.0,23558.0,23558.0,23558.0,300],["2022-04-12",23558.0,23558.0,23558.0,23558.0,0],["2022-04-13",23558.0,23558.0,23558.0,23558.0,0],["2022-04-14",23558.0,23558.0,23558.0,23558.0,0],["2022-04-15",22884.91,22884.91,22211.83,22884.91,3600],["2022-04-18",22817.6,22817.6,22817.6,22817.6,0],["2022-04-19",22817.6,22817.6,22817.6,22817.6,0],["2022-04-20",22817.6,22817.6,22817.6,22817.6,0],["2022-04-21",20192.57,20192.57,20192.57,20192.57,3400],["2022-04-22",20192.57,20192.57,20192.57,20192.57,0],["2022-04-25",22884.91,22884.91,22884.91,22884.91,100],["2022-04-26",26250.34,26250.34,26250.34,26250.34,100],["2022-04-27",26250.34,26250.34,26250.34,26250.34,0],["2022-04-28",22346.44,22346.44,22346.44,22346.44,200],["2022-04-29",22346.44,22346.44,22346.44,22346.44,0],["2022-05-04",22346.44,22346.44,22346.44,22346.44,0],["2022-05-05",22346.44,22346.44,22346.44,22346.44,0],["2022-05-06",19250.25,19250.25,19250.25,19250.25,100],["2022-05-09",19519.48,19519.48,19250.25,19519.48,2100],["2022-05-10",19519.48,19519.48,19384.87,19519.48,5900],["2022-05-11",19519.48,19519.48,19250.25,19250.25,6600],["2022-05-12",19519.48,19519.48,19519.48,19519.48,2000],["2022-05-13",19519.48,19519.48,19519.48,19519.48,0],["2022-05-16",19519.48,19519.48,19519.48,19519.48,0],["2022-05-17",19519.48,19519.48,19519.48,19519.48,1100],["2022-05-18",19519.48,19519.48,19519.48,19519.48,0],["2022-05-19",19519.48,19519.48,19519.48,19519.48,0],["2022-05-20",22413.75,22413.75,22413.75,22413.75,100],["2022-05-23",22413.75,22413.75,22413.75,22413.75,0],["2022-05-24",22413.75,22413.75,22413.75,22413.75,0],["2022-05-25",22413.75,22413.75,22413.75,22413.75,0],["2022-05-26",22413.75,22413.75,22413.75,22413.75,0],["2022-05-27",22413.75,22413.75,22413.75,22413.75,0],["2022-05-30",22413.75,22413.75,22413.75,22413.75,0],["2022-05-31",22413.75,22413.75,22413.75,22413.75,0],["2022-06-01",22413.75,22413.75,22413.75,22413.75,0],["2022-06-02",22413.75,22413.75,22413.75,22413.75,0],["2022-06-03",21471.43,21538.74,21471.43,21538.74,5100],["2022-06-06",24769.55,24769.55,24769.55,24769.55,100],["2022-06-07",24769.55,24769.55,24769.55,24769.55,0],["2022-06-08",21538.74,21538.74,21538.74,21538.74,700],["2022-06-09",21538.74,21538.74,21538.74,21538.74,0],["2022-06-10",20865.66,20865.66,20865.66,20865.66,2500],["2022-06-13",20865.66,20865.66,20865.66,20865.66,0],["2022-06-14",20865.66,20865.66,20865.66,20865.66,0],["2022-06-15",20865.66,20865.66,20865.66,20865.66,0],["2022-06-16",20865.66,20865.66,20865.66,20865.66,0],["2022-06-17",20865.66,20865.66,20865.66,20865.66,8000],["2022-06-20",20865.66,20865.66,20865.66,20865.66,0],["2022-06-21",20865.66,20865.66,20865.66,20865.66,0],["2022-06-22",21202.2,21202.2,21202.2,21202.2,100],["2022-06-23",20192.57,20192.57,20192.57,20192.57,2000],["2022-06-24",20192.57,20192.57,20192.57,20192.57,0],["2022-06-27",20192.57,20192.57,20192.57,20192.57,0],["2022-06-28",21202.2,21202.2,21202.2,21202.2,100],["2022-06-29",18173.31,18173.31,18173.31,18173.31,900],["2022-06-30",18173.31,18173.31,18173.31,18173.31,0],["2022-07-01",18173.31,18173.31,18173.31,18173.31,0],["2022-07-04",18173.31,18173.31,18173.31,18173.31,0],["2022-07-05",18173.31,18173.31,18173.31,18173.31,0],["2022-07-06",18173.31,18173.31,18173.31,18173.31,0],["2022-07-07",18173.31,18173.31,18173.31,18173.31,0],["2022-07-08",18173.31,18173.31,18173.31,18173.31,0],["2022-07-11",18173.31,18173.31,18173.31,18173.31,0],["2022-07-12",18173.31,18173.31,18173.31,18173.31,0],["2022-07-13",18173.31,18173.31,18173.31,18173.31,0],["2022-07-14",18173.31,18173.31,18173.31,18173.31,0],["2022-07-15",18173.31,18173.31,18173.31,18173.31,0],["2022-07-18",18173.31,18173.31,18173.31,18173.31,0],["2022-07-19",18173.31,18173.31,18173.31,18173.31,0],["2022-07-20",18173.31,18173.31,18173.31,18173.31,0],["2022-07-21",18173.31,18173.31,18173.31,18173.31,0],["2022-07-22",18173.31,18173.31,18173.31,18173.31,0],["2022-07-25",18173.31,18173.31,18173.31,18173.31,0],["2022-07-26",18173.31,18173.31,18173.31,18173.31,0],["2022-07-27",18173.31,18173.31,18173.31,18173.31,0],["2022-07-28",18173.31,18173.31,18173.31,18173.31,0],["2022-07-29",18173.31,18173.31,18173.31,18173.31,0],["2022-08-01",18173.31,18173.31,18173.31,18173.31,0],["2022-08-02",20865.66,20865.66,20865.66,20865.66,2000],["2022-08-03",20865.66,20865.66,20865.66,20865.66,0],["2022-08-04",20865.66,20865.66,20865.66,20865.66,0],["2022-08-05",20192.57,20192.57,20192.57,20192.57,100],["2022-08-08",20192.57,20192.57,20192.57,20192.57,0],["2022-08-09",20192.57,20192.57,20192.57,20192.57,0],["2022-08-10",20192.57,20192.57,20192.57,20192.57,0],["2022-08-11",20192.57,20192.57,20192.57,20192.57,0],["2022-08-12",20192.57,20192.57,18846.4,18846.4,6700],["2022-08-15",18846.4,20192.57,18846.4,18981.02,2200],["2022-08-16",18981.02,20192.57,18981.02,20192.57,4100],["2022-08-17",19519.48,19519.48,19182.94,19182.94,8000],["2022-08-18",19384.87,19519.48,19384.87,19519.48,21000],["2022-08-19",19452.18,19452.18,19452.18,19452.18,0],["2022-08-22",19654.1,19654.1,19519.48,19519.48,5500],["2022-08-23",19519.48,19519.48,19519.48,19519.48,0],["2022-08-24",19519.48,19519.48,19519.48,19519.48,0],["2022-08-25",20259.88,20259.88,20259.88,20259.88,100],["2022-08-26",20865.66,21538.74,20865.66,21538.74,200],["2022-08-29",21202.2,21202.2,21202.2,21202.2,0],["2022-08-30",22144.52,22144.52,22144.52,22144.52,100],["2022-08-31",19519.48,20865.66,19519.48,20865.66,1100],["2022-09-05",20731.04,20731.04,20731.04,20731.04,0],["2022-09-06",23423.38,23423.38,23423.38,23423.38,100],["2022-09-07",23423.38,23423.38,23423.38,23423.38,0],["2022-09-08",23423.38,23423.38,23423.38,23423.38,0],["2022-09-09",20192.57,20865.66,19990.64,20865.66,6800],["2022-09-12",22059.01,22059.01,20362.16,20362.16,700],["2022-09-13",21321.25,21321.25,21321.25,21321.25,0],["2022-09-14",21321.25,21321.25,21321.25,21321.25,0],["2022-09-15",21321.25,21321.25,21321.25,21321.25,0],["2022-09-16",21321.25,21321.25,21321.25,21321.25,0],["2022-09-19",21321.25,21321.25,21321.25,21321.25,0],["2022-09-20",21321.25,21321.25,21321.25,21321.25,0],["2022-09-21",21321.25,21321.25,21321.25,21321.25,0],["2022-09-22",21321.25,21321.25,21321.25,21321.25,0],["2022-09-23",21321.25,21321.25,21321.25,21321.25,0],["2022-09-26",21321.25,21321.25,21321.25,21321.25,0],["2022-09-27",21321.25,21321.25,21321.25,21321.25,0],["2022-09-28",19181.74,19181.74,19181.74,19181.74,500],["2022-09-29",19181.74,19181.74,19181.74,19181.74,0],["2022-09-30",19181.74,19181.74,19181.74,19181.74,1000],["2022-10-03",18812.86,18812.86,18443.98,18443.98,1200],["2022-10-04",19181.74,19181.74,19034.19,19107.97,1800],["2022-10-05",19107.97,19107.97,19107.97,19107.97,0],["2022-10-06",19034.19,19034.19,19034.19,19034.19,1200],["2022-10-07",19181.74,19181.74,19181.74,19181.74,700],["2022-10-10",19107.97,19181.74,19107.97,19181.74,300],["2022-10-11",19181.74,19181.74,19181.74,19181.74,0],["2022-10-12",19181.74,19181.74,19181.74,19181.74,0],["2022-10-13",16304.48,18812.86,16304.48,18812.86,2400],["2022-10-14",14976.52,19181.74,14976.52,19181.74,500],["2022-10-17",15640.5,18296.43,15640.5,18296.43,600],["2022-10-18",19181.74,19181.74,19181.74,19181.74,100],["2022-10-19",19181.74,19181.74,19181.74,19181.74,0],["2022-10-20",19107.97,19107.97,19107.97,19107.97,200],["2022-10-21",19329.3,21395.02,19329.3,21395.02,200],["2022-10-24",20362.16,20362.16,20362.16,20362.16,0],["2022-10-25",19181.74,19181.74,19181.74,19181.74,2400],["2022-10-26",18443.98,18443.98,18443.98,18443.98,58500],["2022-10-27",19181.74,19181.74,19181.74,19181.74,100],["2022-10-28",21763.9,21763.9,18370.21,18370.21,1700],["2022-10-31",18443.98,18443.98,18443.98,18443.98,59600],["2022-11-01",19771.95,19771.95,19403.07,19403.07,800],["2022-11-02",19476.85,19476.85,19476.85,19476.85,0],["2022-11-03",19476.85,19476.85,19476.85,19476.85,500],["2022-11-04",19476.85,19476.85,19476.85,19476.85,57600],["2022-11-07",19476.85,19476.85,19476.85,19476.85,0],["2022-11-08",19476.85,19476.85,19476.85,19476.85,57000],["2022-11-09",19476.85,19476.85,19476.85,19476.85,0],["2022-11-10",19476.85,19476.85,19476.85,19476.85,60000],["2022-11-11",19476.85,19476.85,19476.85,19476.85,0],["2022-11-14",19476.85,19476.85,19476.85,19476.85,0],["2022-11-15",19476.85,19476.85,19476.85,19476.85,0],["2022-11-16",19476.85,19476.85,19476.85,19476.85,0],["2022-11-17",19476.85,19476.85,19476.85,19476.85,0],["2022-11-18",19476.85,19476.85,19476.85,19476.85,0],["2022-11-21",19476.85,19476.85,19476.85,19476.85,0],["2022-11-22",22132.78,22132.78,22132.78,22132.78,100],["2022-11-23",18812.86,18812.86,18812.86,18812.86,7900],["2022-11-24",19403.07,19403.07,19403.07,19403.07,200],["2022-11-25",19550.62,19550.62,16525.81,16525.81,18000],["2022-11-28",17706.22,17706.22,17706.22,17706.22,500],["2022-11-29",17706.22,17706.22,17706.22,17706.22,0],["2022-11-30",17780.0,17780.0,17780.0,17780.0,1300],["2022-12-01",17780.0,17780.0,17780.0,17780.0,0],["2022-12-02",15197.84,15197.84,15124.07,15124.07,3100],["2022-12-05",17337.35,17337.35,15492.95,17337.35,34246],["2022-12-06",16230.71,16230.71,16230.71,16230.71,500],["2022-12-07",13796.1,16230.71,13796.1,16230.71,1100],["2022-12-08",16009.38,16009.38,16009.38,16009.38,0],["2022-12-09",16009.38,16009.38,16009.38,16009.38,0],["2022-12-12",16230.71,16230.71,16230.71,16230.71,100],["2022-12-13",16230.71,16230.71,16230.71,16230.71,0],["2022-12-14",16230.71,16230.71,16230.71,16230.71,0],["2022-12-15",16230.71,16230.71,16230.71,16230.71,0],["2022-12-16",16230.71,16230.71,16230.71,16230.71,0],["2022-12-19",16230.71,16230.71,16230.71,16230.71,0],["2022-12-20",16230.71,16230.71,16230.71,16230.71,0],["2022-12-21",16230.71,16230.71,16230.71,16230.71,0],["2022-12-22",16230.71,16230.71,16230.71,16230.71,0],["2022-12-23",16230.71,16230.71,16230.71,16230.71,0],["2022-12-26",16230.71,16230.71,16230.71,16230.71,0],["2022-12-27",16230.71,16230.71,16230.71,16230.71,0],["2022-12-28",16230.71,16230.71,16230.71,16230.71,0],["2022-12-29",16230.71,16230.71,16230.71,16230.71,0],["2022-12-30",16230.71,16230.71,16230.71,16230.71,0],["2023-01-03",16230.71,16230.71,16230.71,16230.71,0],["2023-01-04",18075.1,18296.43,18075.1,18296.43,500],["2023-01-05",18222.66,18222.66,18222.66,18222.66,0],["2023-01-06",18222.66,18222.66,18222.66,18222.66,0],["2023-01-09",18222.66,18222.66,18222.66,18222.66,0],["2023-01-10",18222.66,18222.66,18222.66,18222.66,0],["2023-01-11",18222.66,18222.66,18222.66,18222.66,0],["2023-01-12",18222.66,18222.66,18222.66,18222.66,0],["2023-01-13",18222.66,18222.66,18222.66,18222.66,0],["2023-01-16",18075.1,18075.1,18075.1,18075.1,500],["2023-01-17",18075.1,18075.1,18075.1,18075.1,0],["2023-01-18",18075.1,18075.1,18075.1,18075.1,0],["2023-01-19",18075.1,18075.1,18075.1,18075.1,0],["2023-01-27",18075.1,18075.1,18075.1,18075.1,0],["2023-01-30",18075.1,18075.1,18075.1,18075.1,0],["2023-01-31",18075.1,18075.1,18075.1,18075.1,0],["2023-02-01",20583.49,20731.04,20509.71,20731.04,500],["2023-02-02",23165.64,23165.64,23165.64,23165.64,100],["2023-02-03",23165.64,23165.64,23165.64,23165.64,0],["2023-02-06",23165.64,23165.64,23165.64,23165.64,0],["2023-02-07",23165.64,23165.64,23165.64,23165.64,0],["2023-02-08",23165.64,23165.64,23165.64,23165.64,0],["2023-02-09",23165.64,23165.64,23165.64,23165.64,0],["2023-02-10",23165.64,23165.64,23165.64,23165.64,0],["2023-02-13",23165.64,23165.64,23165.64,23165.64,0],["2023-02-14",23165.64,23165.64,23165.64,23165.64,0],["2023-02-15",23165.64,23165.64,23165.64,23165.64,0],["2023-02-16",23165.64,23165.64,23165.64,23165.64,0],["2023-02-17",23165.64,23165.64,23165.64,23165.64,0],["2023-02-20",23165.64,23165.64,23165.64,23165.64,0],["2023-02-21",23165.64,23165.64,23165.64,23165.64,0],["2023-02-22",23165.64,23165.64,23165.64,23165.64,0],["2023-02-23",19698.18,19698.18,19698.18,19698.18,1300],["2023-02-24",19698.18,19698.18,19698.18,19698.18,0],["2023-02-27",19698.18,19698.18,19698.18,19698.18,0],["2023-02-28",19698.18,19698.18,19698.18,19698.18,0],["2023-03-01",22649.21,22649.21,17337.35,17337.35,1200],["2023-03-02",21173.69,21173.69,21173.69,21173.69,0],["2023-03-03",18001.33,18001.33,18001.33,18001.33,100],["2023-03-06",18001.33,18001.33,18001.33,18001.33,0],["2023-03-07",18001.33,18001.33,18001.33,18001.33,0],["2023-03-08",18001.33,18001.33,18001.33,18001.33,0],["2023-03-09",18443.98,18443.98,18443.98,18443.98,200],["2023-03-10",18517.76,18517.76,18517.76,18517.76,500],["2023-03-13",18517.76,18517.76,18517.76,18517.76,0],["2023-03-14",18517.76,18517.76,18517.76,18517.76,0],["2023-03-15",18517.76,18517.76,18517.76,18517.76,0],["2023-03-16",18517.76,18517.76,18517.76,18517.76,0],["2023-03-17",18517.76,18517.76,18517.76,18517.76,0],["2023-03-20",18517.76,18517.76,18517.76,18517.76,0],["2023-03-21",18517.76,18517.76,18517.76,18517.76,0],["2023-03-22",18517.76,18517.76,18517.76,18517.76,0],["2023-03-23",19181.74,19181.74,19181.74,19181.74,200],["2023-03-24",19181.74,19181.74,19181.74,19181.74,0],["2023-03-27",19550.62,19550.62,19550.62,19550.62,100],["2023-03-28",19550.62,19550.62,19550.62,19550.62,0],["2023-03-29",19550.62,19550.62,19550.62,19550.62,0],["2023-03-30",19919.5,19919.5,19919.5,19919.5,200],["2023-03-31",19919.5,19919.5,19919.5,19919.5,0],["2023-04-03",19919.5,19919.5,19919.5,19919.5,0],["2023-04-04",19919.5,19919.5,19919.5,19919.5,0],["2023-04-05",19919.5,19919.5,19919.5,19919.5,0],["2023-04-06",19919.5,19919.5,19919.5,19919.5,0],["2023-04-07",19919.5,19919.5,19919.5,19919.5,0],["2023-04-10",19919.5,19919.5,19919.5,19919.5,0],["2023-04-11",19919.5,19919.5,19919.5,19919.5,0],["2023-04-12",19181.74,19181.74,16968.47,16968.47,700],["2023-04-13",20288.38,20288.38,20288.38,20288.38,100],["2023-04-14",20288.38,20288.38,20288.38,20288.38,0],["2023-04-17",20288.38,20288.38,20288.38,20288.38,0],["2023-04-18",20288.38,20288.38,20288.38,20288.38,0],["2023-04-19",20288.38,20288.38,20288.38,20288.38,0],["2023-04-20",20288.38,20288.38,20288.38,20288.38,0],["2023-04-21",20288.38,20288.38,20288.38,20288.38,0],["2023-04-24",19181.74,19181.74,17263.57,17263.57,800],["2023-04-25",18517.76,18517.76,18517.76,18517.76,0],["2023-04-26",18443.98,18443.98,18443.98,18443.98,300],["2023-04-27",18443.98,18443.98,18443.98,18443.98,0],["2023-04-28",18443.98,18443.98,18443.98,18443.98,0],["2023-05-04",18443.98,18443.98,18443.98,18443.98,0],["2023-05-05",17706.22,18443.98,17706.22,18443.98,1700],["2023-05-08",17780.0,17780.0,17780.0,17780.0,0],["2023-05-09",20362.16,20362.16,20362.16,20362.16,100],["2023-05-10",20362.16,20362.16,20362.16,20362.16,0],["2023-05-11",20362.16,20362.16,20362.16,20362.16,0],["2023-05-12",20362.16,20362.16,20362.16,20362.16,0],["2023-05-15",20362.16,20362.16,19181.74,19181.74,600],["2023-05-16",17706.22,17706.22,17263.57,17263.57,200],["2023-05-17",17484.9,17484.9,17484.9,17484.9,0],["2023-05-18",17484.9,17484.9,17484.9,17484.9,0],["2023-05-19",18886.64,19181.74,18886.64,19107.97,1400],["2023-05-22",17706.22,19107.97,17706.22,19107.97,300],["2023-05-23",18665.31,18665.31,18665.31,18665.31,0],["2023-05-24",18665.31,18665.31,18665.31,18665.31,0],["2023-05-25",18665.31,18665.31,18665.31,18665.31,0],["2023-05-26",18665.31,18665.31,18665.31,18665.31,0],["2023-05-29",19034.19,19034.19,19034.19,19034.19,100],["2023-05-30",19034.19,19034.19,19034.19,19034.19,300],["2023-05-31",21395.02,21395.02,21395.02,21395.02,800],["2023-06-01",21395.02,21395.02,21395.02,21395.02,0],["2023-06-02",18443.98,18443.98,18443.98,18443.98,100],["2023-06-05",18960.42,19919.5,18886.64,18960.42,1400],["2023-06-06",18148.88,18148.88,18148.88,18148.88,400],["2023-06-07",18148.88,18148.88,18148.88,18148.88,0],["2023-06-08",18148.88,18148.88,18148.88,18148.88,0],["2023-06-09",19771.95,19771.95,19771.95,19771.95,100],["2023-06-12",18296.43,18296.43,18296.43,18296.43,200],["2023-06-13",18296.43,18296.43,18296.43,18296.43,0],["2023-06-14",18296.43,18296.43,18296.43,18296.43,0],["2023-06-15",18296.43,19181.74,18296.43,19181.74,1300],["2023-06-16",18148.88,18148.88,18148.88,18148.88,100],["2023-06-19",18148.88,18148.88,18148.88,18148.88,0],["2023-06-20",18148.88,18148.88,18148.88,18148.88,0],["2023-06-21",18886.64,19034.19,18665.31,19034.19,700],["2023-06-22",18886.64,18886.64,18886.64,18886.64,0],["2023-06-23",19181.74,19181.74,19181.74,19181.74,500],["2023-06-26",19181.74,19181.74,19181.74,19181.74,0],["2023-06-27",19181.74,19181.74,19181.74,19181.74,0],["2023-06-28",19181.74,19181.74,19181.74,19181.74,0],["2023-06-29",19181.74,19181.74,19181.74,19181.74,100],["2023-06-30",19550.62,19550.62,19550.62,19550.62,400],["2023-07-03",19550.62,19550.62,19550.62,19550.62,0],["2023-07-04",19550.62,19550.62,19550.62,19550.62,0],["2023-07-05",19550.62,19550.62,19550.62,19550.62,300],["2023-07-06",19550.62,19550.62,19550.62,19550.62,0],["2023-07-07",19550.62,19550.62,19550.62,19550.62,200],["2023-07-10",19550.62,19550.62,19550.62,19550.62,0],["2023-07-11",19550.62,19550.62,19550.62,19550.62,0],["2023-07-12",19550.62,19550.62,19550.62,19550.62,0],["2023-07-13",19550.62,19550.62,19550.62,19550.62,0],["2023-07-14",19550.62,19550.62,19550.62,19550.62,0],["2023-07-17",19550.62,19550.62,19550.62,19550.62,100],["2023-07-18",19550.62,19550.62,19550.62,19550.62,0],["2023-07-19",19550.62,19550.62,19550.62,19550.62,0],["2023-07-20",18812.86,18812.86,18812.86,18812.86,400],["2023-07-21",18812.86,18812.86,18812.86,18812.86,0],["2023-07-24",18812.86,18812.86,18812.86,18812.86,300],["2023-07-25",18812.86,18812.86,18812.86,18812.86,0],["2023-07-26",19181.74,19845.73,18812.86,19845.73,300],["2023-07-27",19255.52,19255.52,19255.52,19255.52,0],["2023-07-28",19255.52,19255.52,19255.52,19255.52,0],["2023-07-31",19771.95,19771.95,19550.62,19550.62,700],["2023-08-01",20288.38,20509.71,19698.18,20509.71,3900],["2023-08-02",21985.23,21985.23,20509.71,21395.02,2000],["2023-08-03",21099.92,21247.47,21026.14,21026.14,2900],["2023-08-04",21099.92,21468.8,21026.14,21026.14,5800],["2023-08-07",21542.57,22059.01,21173.69,21173.69,14900],["2023-08-08",21542.57,21763.9,21395.02,21395.02,18800],["2023-08-09",22355.5,22355.5,21542.57,21542.57,6300],["2023-08-10",21786.45,21786.45,21542.57,21542.57,400],["2023-08-11",20485.77,20729.65,20485.77,20729.65,1100],["2023-08-14",20485.77,20810.94,20485.77,20810.94,3100],["2023-08-15",19916.72,20892.23,19916.72,20892.23,7100],["2023-08-16",20567.06,20567.06,20567.06,20567.06,0],["2023-08-17",20729.65,20729.65,20323.18,20323.18,4800],["2023-08-18",20323.18,20323.18,20323.18,20323.18,300],["2023-08-21",20323.18,20323.18,20323.18,20323.18,0],["2023-08-22",20404.48,20404.48,20404.48,20404.48,800],["2023-08-23",20729.65,20729.65,20729.65,20729.65,500],["2023-08-24",20323.18,20323.18,20323.18,20323.18,300],["2023-08-25",17884.4,18534.74,17884.4,18453.45,1800],["2023-08-28",18128.28,18128.28,18128.28,18128.28,0],["2023-08-29",19916.72,20241.89,18290.86,20241.89,5400],["2023-08-30",18778.62,21461.28,18778.62,21461.28,1400],["2023-08-31",19266.38,20323.18,19266.38,20323.18,2600],["2023-09-05",19347.67,19347.67,19347.67,19347.67,0],["2023-09-06",19347.67,19347.67,19347.67,19347.67,0],["2023-09-07",19347.67,19347.67,19347.67,19347.67,0],["2023-09-08",19510.26,21136.11,19510.26,21136.11,5400],["2023-09-11",19916.72,19916.72,19916.72,19916.72,100],["2023-09-12",19916.72,19916.72,19916.72,19916.72,0],["2023-09-13",19916.72,19916.72,19916.72,19916.72,0],["2023-09-14",19916.72,19916.72,19916.72,19916.72,0],["2023-09-15",19916.72,20323.18,19916.72,20323.18,400],["2023-09-18",20160.6,20160.6,20160.6,20160.6,400],["2023-09-19",20160.6,20160.6,20160.6,20160.6,500],["2023-09-20",20160.6,20160.6,20160.6,20160.6,0],["2023-09-21",20160.6,20160.6,20160.6,20160.6,0],["2023-09-22",20160.6,20160.6,20160.6,20160.6,0],["2023-09-25",20323.18,20810.94,20323.18,20810.94,300],["2023-09-26",20485.77,20485.77,20485.77,20485.77,0],["2023-09-27",20485.77,20485.77,20485.77,20485.77,0],["2023-09-28",20485.77,20485.77,20485.77,20485.77,100],["2023-09-29",20485.77,20485.77,20485.77,20485.77,300],["2023-10-02",20485.77,20485.77,20485.77,20485.77,600],["2023-10-03",20485.77,20485.77,19510.26,19510.26,200],["2023-10-04",19998.01,19998.01,19998.01,19998.01,0],["2023-10-05",19510.26,21705.16,19510.26,21705.16,700],["2023-10-06",20160.6,20160.6,20160.6,20160.6,0],["2023-10-09",19510.26,19510.26,17884.4,18534.74,44500],["2023-10-10",18128.28,18128.28,18128.28,18128.28,7500],["2023-10-11",19510.26,19510.26,19510.26,19510.26,1000],["2023-10-12",19510.26,19510.26,19510.26,19510.26,0],["2023-10-13",19835.43,19998.01,19835.43,19998.01,200],["2023-10-16",19916.72,19916.72,19916.72,19916.72,0],["2023-10-17",19916.72,19916.72,19916.72,19916.72,0],["2023-10-18",19916.72,19916.72,19916.72,19916.72,0],["2023-10-19",19916.72,19916.72,19916.72,19916.72,0],["2023-10-20",21054.82,21054.82,21054.82,21054.82,100],["2023-10-23",21054.82,21054.82,21054.82,21054.82,0],["2023-10-24",20241.89,20241.89,20241.89,20241.89,100],["2023-10-25",20241.89,20241.89,20241.89,20241.89,500],["2023-10-26",20241.89,20241.89,20241.89,20241.89,0],["2023-10-27",20241.89,20241.89,20241.89,20241.89,0],["2023-10-30",20241.89,20241.89,20241.89,20241.89,0],["2023-10-31",20241.89,20241.89,20241.89,20241.89,0],["2023-11-01",19103.79,19103.79,18941.21,19103.79,600],["2023-11-02",19510.26,19510.26,19510.26,19510.26,100],["2023-11-03",19510.26,19510.26,19510.26,19510.26,0],["2023-11-06",19510.26,19510.26,19510.26,19510.26,0],["2023-11-07",19510.26,19510.26,19510.26,19510.26,0],["2023-11-08",19510.26,19510.26,19510.26,19510.26,0],["2023-11-09",20160.6,20160.6,20160.6,20160.6,100],["2023-11-10",18697.33,20160.6,18697.33,20160.6,300],["2023-11-13",19672.84,19672.84,19672.84,19672.84,0],["2023-11-14",19672.84,19672.84,19672.84,19672.84,0],["2023-11-15",19672.84,19672.84,19672.84,19672.84,0],["2023-11-16",18697.33,19672.84,18697.33,19672.84,1600],["2023-11-17",19022.5,19185.08,19022.5,19185.08,900],["2023-11-20",19022.5,19022.5,19022.5,19022.5,0],["2023-11-21",19022.5,19022.5,19022.5,19022.5,0],["2023-11-22",19022.5,19022.5,19022.5,19022.5,0],["2023-11-23",19510.26,19510.26,19510.26,19510.26,300],["2023-11-24",19510.26,19510.26,19510.26,19510.26,0],["2023-11-27",19510.26,19510.26,19510.26,19510.26,100],["2023-11-28",19510.26,19510.26,19510.26,19510.26,0],["2023-11-29",19510.26,19510.26,19510.26,19510.26,0],["2023-11-30",19510.26,19510.26,19510.26,19510.26,0],["2023-12-01",19510.26,19510.26,19510.26,19510.26,0],["2023-12-04",19510.26,19510.26,19510.26,19510.26,0],["2023-12-05",19510.26,19510.26,19510.26,19510.26,300],["2023-12-06",19510.26,19510.26,19510.26,19510.26,0],["2023-12-07",19103.79,19266.38,19103.79,19266.38,1200],["2023-12-08",19510.26,19510.26,19510.26,19510.26,100],["2023-12-11",19510.26,19510.26,19510.26,19510.26,0],["2023-12-12",19510.26,19510.26,19510.26,19510.26,8353],["2023-12-13",19510.26,19510.26,19510.26,19510.26,0],["2023-12-14",18778.62,18778.62,18778.62,18778.62,400],["2023-12-15",18859.91,18859.91,18859.91,18859.91,5300],["2023-12-18",19185.08,19185.08,18941.21,18941.21,2800],["2023-12-19",19103.79,19103.79,19103.79,19103.79,100],["2023-12-20",19103.79,19103.79,19103.79,19103.79,0],["2023-12-21",19103.79,19103.79,19103.79,19103.79,0],["2023-12-22",18941.21,18941.21,18941.21,18941.21,500],["2023-12-25",19510.26,19510.26,18941.21,18941.21,200],["2023-12-26",19347.67,19347.67,19266.38,19266.38,400],["2023-12-27",19266.38,19266.38,19266.38,19266.38,0],["2023-12-28",19510.26,19510.26,19266.38,19266.38,3800],["2023-12-29",19347.67,19347.67,19266.38,19266.38,400],["2024-01-02",19266.38,19266.38,19103.79,19103.79,1400],["2024-01-03",19185.08,19185.08,19185.08,19185.08,0],["2024-01-04",19185.08,19185.08,19185.08,19185.08,0],["2024-01-05",19185.08,19185.08,19185.08,19185.08,0],["2024-01-08",19266.38,19916.72,19266.38,19916.72,500],["2024-01-09",19754.13,19754.13,19754.13,19754.13,0],["2024-01-10",19754.13,19754.13,19754.13,19754.13,800],["2024-01-11",19754.13,19754.13,19510.26,19510.26,1200],["2024-01-12",19591.55,19591.55,19591.55,19591.55,0],["2024-01-15",19266.38,19266.38,19266.38,19266.38,1000],["2024-01-16",19266.38,19266.38,19266.38,19266.38,0],["2024-01-17",19347.67,19347.67,19266.38,19266.38,1700],["2024-01-18",19428.96,19428.96,19428.96,19428.96,500],["2024-01-19",19428.96,19428.96,19428.96,19428.96,0],["2024-01-22",19510.26,19672.84,19510.26,19591.55,1500],["2024-01-23",19591.55,19591.55,18697.33,18697.33,1200],["2024-01-24",19835.43,19835.43,19835.43,19835.43,100],["2024-01-25",19835.43,19835.43,19835.43,19835.43,0],["2024-01-26",19835.43,19835.43,19835.43,19835.43,0],["2024-01-29",19916.72,19916.72,19916.72,19916.72,1900],["2024-01-30",21217.4,21217.4,21217.4,21217.4,100],["2024-01-31",19998.01,20323.18,19916.72,19916.72,3800],["2024-02-01",20323.18,20323.18,20323.18,20323.18,1000],["2024-02-02",19103.79,20323.18,19103.79,20323.18,1200],["2024-02-05",20648.35,20648.35,20323.18,20323.18,900],["2024-02-06",20485.77,20485.77,20485.77,20485.77,100],["2024-02-07",20323.18,20485.77,20323.18,20485.77,1100],["2024-02-15",21136.11,21136.11,21136.11,21136.11,100],["2024-02-16",21136.11,21136.11,21136.11,21136.11,0],["2024-02-19",20973.52,20973.52,20973.52,20973.52,1300],["2024-02-20",20729.65,20973.52,20729.65,20973.52,2300],["2024-02-21",20892.23,20892.23,20810.94,20810.94,1300],["2024-02-22",20648.35,20729.65,20648.35,20648.35,300],["2024-02-23",20648.35,20648.35,20648.35,20648.35,0],["2024-02-26",20648.35,20648.35,20648.35,20648.35,0],["2024-02-27",20485.77,20485.77,20323.18,20323.18,700],["2024-02-28",20404.48,20404.48,20404.48,20404.48,0],["2024-02-29",20404.48,20404.48,20404.48,20404.48,2300],["2024-03-01",20404.48,20404.48,20323.18,20323.18,2800],["2024-03-04",20404.48,20404.48,20404.48,20404.48,0],["2024-03-05",20404.48,20810.94,20404.48,20729.65,4400],["2024-03-06",20485.77,20485.77,20485.77,20485.77,0],["2024-03-07",20485.77,20810.94,20485.77,20648.35,1800],["2024-03-08",20648.35,20648.35,20648.35,20648.35,100],["2024-03-11",20810.94,20810.94,20810.94,20810.94,100],["2024-03-12",20810.94,20810.94,20810.94,20810.94,0],["2024-03-13",20323.18,20810.94,20323.18,20810.94,7200],["2024-03-14",20729.65,20810.94,20729.65,20810.94,700],["2024-03-15",20729.65,20729.65,20729.65,20729.65,500],["2024-03-18",20323.18,20323.18,20079.3,20079.3,3600],["2024-03-19",20323.18,20404.48,20323.18,20323.18,1000],["2024-03-20",20404.48,20404.48,20323.18,20323.18,3800],["2024-03-21",20323.18,20323.18,20323.18,20323.18,100],["2024-03-22",20323.18,20323.18,20323.18,20323.18,100],["2024-03-25",20323.18,20323.18,20323.18,20323.18,0],["2024-03-26",20323.18,20323.18,20323.18,20323.18,0],["2024-03-27",20323.18,20323.18,20323.18,20323.18,0],["2024-03-28",20323.18,20323.18,20323.18,20323.18,0],["2024-03-29",20323.18,20323.18,20323.18,20323.18,100],["2024-04-01",20323.18,20323.18,20323.18,20323.18,1000],["2024-04-02",20323.18,20323.18,20323.18,20323.18,0],["2024-04-03",19185.08,20323.18,19185.08,19754.13,15700],["2024-04-04",19672.84,19672.84,19510.26,19672.84,600],["2024-04-05",19672.84,19672.84,19266.38,19510.26,8600],["2024-04-08",19347.67,19347.67,19185.08,19185.08,2900],["2024-04-09",19266.38,19266.38,19266.38,19266.38,500],["2024-04-10",19510.26,19510.26,19510.26,19510.26,300],["2024-04-11",19510.26,19510.26,19510.26,19510.26,100],["2024-04-12",19428.96,19428.96,19347.67,19347.67,900],["2024-04-15",19510.26,19510.26,19428.96,19510.26,2100],["2024-04-16",18697.33,19022.5,18697.33,18697.33,7600],["2024-04-17",17884.4,18941.21,17884.4,18697.33,2600],["2024-04-19",18697.33,19103.79,18697.33,19103.79,2400],["2024-04-22",19103.79,19103.79,19103.79,19103.79,200],["2024-04-23",19022.5,19103.79,18941.21,19103.79,1900],["2024-04-24",19103.79,19103.79,19103.79,19103.79,400],["2024-04-25",19103.79,19103.79,19103.79,19103.79,100],["2024-04-26",19103.79,19103.79,19103.79,19103.79,0],["2024-05-02",19103.79,19103.79,19103.79,19103.79,0],["2024-05-03",19103.79,19103.79,19103.79,19103.79,0],["2024-05-06",19103.79,19103.79,19103.79,19103.79,0],["2024-05-07",18941.21,19103.79,18941.21,19103.79,1100],["2024-05-08",19510.26,19510.26,19103.79,19103.79,200],["2024-05-09",19347.67,19347.67,19347.67,19347.67,0],["2024-05-10",19103.79,19103.79,19103.79,19103.79,1100],["2024-05-13",19103.79,19103.79,19103.79,19103.79,0],["2024-05-14",19103.79,19103.79,19103.79,19103.79,2900],["2024-05-15",19103.79,19103.79,19103.79,19103.79,100],["2024-05-16",19266.38,19510.26,19266.38,19510.26,2200],["2024-05-17",19510.26,19510.26,19510.26,19510.26,500],["2024-05-20",19510.26,19510.26,19510.26,19510.26,0],["2024-05-21",19510.26,19510.26,19510.26,19510.26,0],["2024-05-22",19510.26,19510.26,19510.26,19510.26,0],["2024-05-23",19510.26,19510.26,19510.26,19510.26,1800],["2024-05-24",18290.86,19428.96,18290.86,19428.96,700],["2024-05-27",19510.26,19510.26,19510.26,19510.26,100],["2024-05-28",19103.79,19510.26,19103.79,19510.26,4500],["2024-05-29",19510.26,19510.26,19510.26,19510.26,1700],["2024-05-30",19510.26,19510.26,19428.96,19510.26,2400],["2024-05-31",19510.26,19510.26,19510.26,19510.26,300],["2024-06-03",19510.26,19510.26,19510.26,19510.26,100],["2024-06-04",19510.26,19510.26,19510.26,19510.26,600],["2024-06-05",21542.57,21542.57,21542.57,21542.57,100],["2024-06-06",19672.84,19672.84,19103.79,19103.79,1800],["2024-06-07",19591.55,19916.72,19591.55,19916.72,1100],["2024-06-10",19754.13,19916.72,19754.13,19835.43,1700],["2024-06-11",19916.72,19916.72,19916.72,19916.72,0],["2024-06-12",20729.65,20729.65,19916.72,19916.72,200],["2024-06-13",20323.18,20648.35,19998.01,19998.01,2100],["2024-06-14",20323.18,20648.35,20323.18,20648.35,2000],["2024-06-17",20567.06,20567.06,20567.06,20567.06,1100],["2024-06-18",20567.06,20729.65,19428.96,19428.96,9200],["2024-06-19",20648.35,20648.35,20648.35,20648.35,100],["2024-06-20",20648.35,20648.35,20648.35,20648.35,0],["2024-06-21",20810.94,21136.11,19916.72,19916.72,3900],["2024-06-24",21461.28,21461.28,20323.18,20973.52,2500],["2024-06-25",20973.52,20973.52,20973.52,20973.52,0],["2024-06-26",20892.23,20973.52,19510.26,19510.26,1600],["2024-06-27",20567.06,20567.06,20567.06,20567.06,0],["2024-06-28",19754.13,19754.13,19510.26,19510.26,300],["2024-07-01",19510.26,19754.13,19347.67,19591.55,2800],["2024-07-02",19510.26,19510.26,19185.08,19510.26,4900],["2024-07-03",19428.96,19428.96,19428.96,19428.96,0],["2024-07-04",19998.01,19998.01,19998.01,19998.01,300],["2024-07-05",20160.6,20160.6,20160.6,20160.6,100],["2024-07-08",19998.01,19998.01,19998.01,19998.01,1400],["2024-07-09",21136.11,21136.11,21136.11,21136.11,100],["2024-07-10",20648.35,20648.35,20648.35,20648.35,300],["2024-07-11",20648.35,20648.35,20648.35,20648.35,100],["2024-07-12",19754.13,19754.13,19754.13,19754.13,200],["2024-07-15",21054.82,21054.82,21054.82,21054.82,100],["2024-07-16",21054.82,21054.82,21054.82,21054.82,0],["2024-07-17",21054.82,21054.82,21054.82,21054.82,0],["2024-07-18",21054.82,21054.82,21054.82,21054.82,0],["2024-07-19",21054.82,21054.82,21054.82,21054.82,0],["2024-07-22",20323.18,20323.18,20323.18,20323.18,600],["2024-07-23",19916.72,20323.18,19916.72,20323.18,600],["2024-07-24",20160.6,20160.6,20160.6,20160.6,0],["2024-07-25",20160.6,20160.6,20160.6,20160.6,200],["2024-07-26",20160.6,20160.6,20160.6,20160.6,200],["2024-07-29",20160.6,20160.6,20160.6,20160.6,0],["2024-07-30",20160.6,20160.6,20160.6,20160.6,0],["2024-07-31",20241.89,20241.89,20241.89,20241.89,400],["2024-08-01",20241.89,20241.89,20241.89,20241.89,0],["2024-08-02",19510.26,19510.26,19510.26,19510.26,3400],["2024-08-05",19591.55,19591.55,19510.26,19510.26,2100],["2024-08-06",19510.26,19510.26,19510.26,19510.26,0],["2024-08-07",19510.26,20323.18,19510.26,20323.18,1600],["2024-08-08",20323.18,20323.18,20323.18,20323.18,1000],["2024-08-09",20323.18,20323.18,20323.18,20323.18,0],["2024-08-12",20323.18,20323.18,20323.18,20323.18,0],["2024-08-13",20323.18,20323.18,20323.18,20323.18,0],["2024-08-14",20323.18,20323.18,20323.18,20323.18,0],["2024-08-15",20323.18,20323.18,20323.18,20323.18,100],["2024-08-16",20323.18,20323.18,20323.18,20323.18,1000],["2024-08-19",19916.72,19916.72,19916.72,19916.72,100],["2024-08-20",20079.3,20079.3,19998.01,19998.01,200],["2024-08-21",20079.3,20079.3,20079.3,20079.3,0],["2024-08-22",20079.3,20323.18,20079.3,20323.18,2200],["2024-08-23",20079.3,21949.04,20079.3,21136.11,9700],["2024-08-26",21379.99,21379.99,21379.99,21379.99,0],["2024-08-27",21379.99,21379.99,21379.99,21379.99,0],["2024-08-28",19510.26,19672.84,19428.96,19591.55,7500],["2024-08-29",19510.26,20973.52,19510.26,20892.23,4000],["2024-08-30",20323.18,20323.18,20323.18,20323.18,1000],["2024-09-04",19347.67,19347.67,18128.28,19185.08,10400],["2024-09-05",21461.28,21461.28,21461.28,21461.28,100],["2024-09-06",21461.28,21461.28,21461.28,21461.28,0],["2024-09-09",19591.55,19591.55,19510.26,19510.26,3100],["2024-09-10",20648.35,20648.35,19510.26,19510.26,4000],["2024-09-11",19916.72,19916.72,19916.72,19916.72,100],["2024-09-12",19835.43,19916.72,19835.43,19916.72,400],["2024-09-13",19835.43,19916.72,19835.43,19916.72,600],["2024-09-16",19510.26,19510.26,19510.26,19510.26,7400],["2024-09-17",19510.26,19510.26,19510.26,19510.26,1800],["2024-09-18",19510.26,19510.26,19510.26,19510.26,1100],["2024-09-19",19916.72,19916.72,19916.72,19916.72,700],["2024-09-20",19998.01,19998.01,19510.26,19510.26,1500],["2024-09-23",20323.18,20323.18,19998.01,20160.6,5500],["2024-09-24",20323.18,20729.65,20323.18,20729.65,900],["2024-09-25",20323.18,20404.48,20323.18,20323.18,2800],["2024-09-26",20323.18,20648.35,20323.18,20567.06,8900],["2024-09-27",20648.35,21136.11,20567.06,21136.11,6200],["2024-09-30",21136.11,21136.11,20323.18,20973.52,6300],["2024-10-01",21136.11,21136.11,20973.52,20973.52,6300],["2024-10-02",21136.11,21136.11,20729.65,20729.65,8700],["2024-10-03",21945.62,21945.62,20541.1,20541.1,5100],["2024-10-04",20014.41,20014.41,20014.41,20014.41,100],["2024-10-07",20102.19,20189.97,19926.62,19926.62,4900],["2024-10-08",20014.41,20014.41,19926.62,19926.62,1000],["2024-10-09",19838.84,19926.62,19838.84,19926.62,1800],["2024-10-10",19926.62,19926.62,19926.62,19926.62,100],["2024-10-11",19926.62,19926.62,19926.62,19926.62,0],["2024-10-14",19926.62,19926.62,19926.62,19926.62,0],["2024-10-15",19926.62,19926.62,19926.62,19926.62,0],["2024-10-16",19926.62,19926.62,19838.84,19926.62,3100],["2024-10-17",19926.62,19926.62,19926.62,19926.62,0],["2024-10-18",19838.84,19838.84,19838.84,19838.84,100],["2024-10-21",19575.49,19838.84,19575.49,19663.28,1100],["2024-10-22",19751.06,20189.97,19751.06,20189.97,1300],["2024-10-23",20189.97,20189.97,19926.62,19926.62,200],["2024-10-24",20102.19,20102.19,20102.19,20102.19,0],["2024-10-25",19838.84,19838.84,19838.84,19838.84,1000],["2024-10-28",19487.71,20189.97,19487.71,20189.97,2500],["2024-10-29",20189.97,20892.23,19926.62,20892.23,1300],["2024-10-30",19838.84,19838.84,19838.84,19838.84,100],["2024-10-31",19926.62,19926.62,19926.62,19926.62,1100],["2024-11-01",19838.84,19926.62,19838.84,19838.84,1800],["2024-11-04",19838.84,19838.84,19838.84,19838.84,200],["2024-11-05",19926.62,20014.41,19926.62,20014.41,500],["2024-11-06",19751.06,19751.06,19751.06,19751.06,100],["2024-11-07",19838.84,19838.84,19838.84,19838.84,100],["2024-11-08",19838.84,19838.84,19838.84,19838.84,4200],["2024-11-11",19838.84,19838.84,19838.84,19838.84,500],["2024-11-12",19838.84,19838.84,19838.84,19838.84,1600],["2024-11-13",19751.06,19751.06,19663.28,19663.28,700],["2024-11-14",19751.06,19751.06,19663.28,19663.28,600],["2024-11-15",19751.06,19751.06,19751.06,19751.06,0],["2024-11-18",19751.06,19751.06,19751.06,19751.06,100],["2024-11-19",19751.06,19751.06,19751.06,19751.06,0],["2024-11-20",19926.62,19926.62,19926.62,19926.62,100],["2024-11-21",20014.41,20014.41,19926.62,19926.62,900],["2024-11-22",19926.62,19926.62,19926.62,19926.62,0],["2024-11-25",19838.84,19838.84,19838.84,19838.84,1300],["2024-11-26",20014.41,20014.41,20014.41,20014.41,100],["2024-11-27",19838.84,19838.84,19838.84,19838.84,100],["2024-11-28",19926.62,20014.41,19926.62,20014.41,300],["2024-11-29",19751.06,20014.41,19751.06,20014.41,400],["2024-12-02",20189.97,20189.97,20189.97,20189.97,100],["2024-12-03",20102.19,20102.19,19838.84,20102.19,1700],["2024-12-04",19838.84,19838.84,19575.49,19575.49,400],["2024-12-05",19838.84,19838.84,19838.84,19838.84,400],["2024-12-06",19838.84,19838.84,19663.28,19838.84,2200],["2024-12-09",19751.06,19751.06,19751.06,19751.06,2600],["2024-12-10",20014.41,20102.19,19838.84,19838.84,400],["2024-12-11",19926.62,19926.62,19312.15,19312.15,3100],["2024-12-12",19926.62,19926.62,19926.62,19926.62,100],["2024-12-13",19926.62,19926.62,19926.62,19926.62,0],["2024-12-16",19751.06,19751.06,19751.06,19751.06,1900],["2024-12-17",19663.28,19751.06,19575.49,19575.49,2200],["2024-12-18",19926.62,20102.19,19926.62,19926.62,600],["2024-12-19",19926.62,19926.62,19838.84,19838.84,2600],["2024-12-20",19926.62,19926.62,19751.06,19926.62,1700],["2024-12-23",19926.62,19926.62,19926.62,19926.62,1500],["2024-12-24",19926.62,19926.62,19926.62,19926.62,500],["2024-12-25",19926.62,19926.62,19926.62,19926.62,0],["2024-12-26",19926.62,19926.62,19926.62,19926.62,500],["2024-12-27",19926.62,19926.62,19926.62,19926.62,700],["2024-12-30",20014.41,20014.41,20014.41,20014.41,1000],["2024-12-31",20014.41,20014.41,20014.41,20014.41,0],["2025-01-02",19926.62,20014.41,19926.62,19926.62,2600],["2025-01-03",20102.19,20102.19,20102.19,20102.19,100],["2025-01-06",20102.19,20102.19,20102.19,20102.19,2700],["2025-01-07",19926.62,19926.62,19926.62,19926.62,200],["2025-01-08",19926.62,19926.62,19926.62,19926.62,0],["2025-01-09",20014.41,20014.41,20014.41,20014.41,1400],["2025-01-10",20014.41,20014.41,20014.41,20014.41,0],["2025-01-13",19926.62,19926.62,19926.62,19926.62,1000],["2025-01-14",20014.41,20014.41,20014.41,20014.41,500],["2025-01-15",20014.41,20014.41,20014.41,20014.41,3000],["2025-01-16",20014.41,20014.41,20014.41,20014.41,0],["2025-01-17",19838.84,19838.84,19838.84,19838.84,3300],["2025-01-20",20102.19,20102.19,20102.19,20102.19,300],["2025-01-21",20102.19,20102.19,20102.19,20102.19,1400],["2025-01-22",20102.19,20102.19,20102.19,20102.19,100],["2025-01-23",20189.97,20365.54,20189.97,20365.54,1300],["2025-01-24",20277.75,20277.75,20189.97,20277.75,500],["2025-02-03",20277.75,20453.32,20277.75,20365.54,1300],["2025-02-04",20365.54,20628.88,20365.54,20453.32,8400],["2025-02-05",20541.1,20628.88,20453.32,20453.32,2400],["2025-02-06",20541.1,20541.1,20541.1,20541.1,0],["2025-02-07",20892.23,22647.88,20892.23,22647.88,16400],["2025-02-10",22823.45,23174.58,21945.62,22647.88,19800],["2025-02-11",22823.45,23174.58,22560.1,22999.01,11400],["2025-02-12",22999.01,22999.01,22560.1,22560.1,2500],["2025-02-13",22121.19,22121.19,21945.62,21945.62,4400],["2025-02-14",21682.27,22560.1,21682.27,22560.1,200],["2025-02-17",22121.19,22121.19,21945.62,21945.62,3600],["2025-02-18",19312.15,21770.06,19312.15,20189.97,12300],["2025-02-19",21857.84,21857.84,21770.06,21857.84,3400],["2025-02-20",20628.88,20804.45,20628.88,20628.88,7900],["2025-02-21",21770.06,21770.06,21770.06,21770.06,2000],["2025-02-24",21770.06,21770.06,21155.58,21770.06,9100],["2025-02-25",21418.93,21418.93,21243.36,21243.36,200],["2025-02-26",21418.93,21418.93,21418.93,21418.93,1300],["2025-02-27",21418.93,21418.93,21418.93,21418.93,3300],["2025-02-28",21418.93,21418.93,21418.93,21418.93,0],["2025-03-03",21682.27,22384.53,21682.27,22384.53,4000],["2025-03-04",22384.53,22384.53,21945.62,21945.62,1600],["2025-03-05",21945.62,21945.62,21945.62,21945.62,0],["2025-03-06",22384.53,22384.53,21945.62,21945.62,200],["2025-03-07",23701.27,24579.1,21945.62,21945.62,8600],["2025-03-10",21945.62,21945.62,21945.62,21945.62,2100],["2025-03-11",21594.49,21594.49,21418.93,21418.93,1000],["2025-03-12",21945.62,21945.62,21945.62,21945.62,100],["2025-03-13",21770.06,21770.06,21770.06,21770.06,800],["2025-03-14",21770.06,21770.06,21682.27,21682.27,4600],["2025-03-17",21682.27,21682.27,21594.49,21594.49,3400],["2025-03-18",22296.75,22296.75,21945.62,21945.62,200],["2025-03-19",21594.49,21594.49,21594.49,21594.49,400],["2025-03-20",21682.27,21682.27,21594.49,21594.49,4800],["2025-03-21",21594.49,21594.49,21594.49,21594.49,900],["2025-03-24",21945.62,24579.1,21945.62,24579.1,3200],["2025-03-25",24403.53,24403.53,24403.53,24403.53,0],["2025-03-26",22647.88,22647.88,22647.88,22647.88,100],["2025-03-27",22647.88,22647.88,22647.88,22647.88,0],["2025-03-28",22472.32,22560.1,21945.62,21945.62,4300],["2025-03-31",21770.06,22208.97,21067.8,22208.97,22700],["2025-04-01",21418.93,22384.53,21155.58,21418.93,8100],["2025-04-02",22296.75,22296.75,22296.75,22296.75,100],["2025-04-03",21067.8,21067.8,20277.75,20277.75,5600],["2025-04-04",20716.67,22121.19,20628.88,20628.88,6300],["2025-04-08",20628.88,20628.88,20189.97,20189.97,7900],["2025-04-09",20189.97,20189.97,19312.15,20189.97,2300],["2025-04-10",21067.8,21506.71,20892.23,21067.8,8800],["2025-04-11",20453.32,21243.36,20453.32,21243.36,1200],["2025-04-14",21418.93,21418.93,21418.93,21418.93,100],["2025-04-15",21418.93,21418.93,21418.93,21418.93,0],["2025-04-16",20365.54,21243.36,20365.54,20365.54,1300],["2025-04-17",21331.14,21331.14,21331.14,21331.14,100],["2025-04-18",21857.84,21857.84,21857.84,21857.84,100],["2025-04-21",20541.1,20541.1,20189.97,20189.97,4200],["2025-04-22",20980.01,20980.01,20189.97,20628.88,1100],["2025-04-23",21067.8,21243.36,20628.88,21243.36,4500],["2025-04-24",20892.23,20892.23,20541.1,20541.1,2500],["2025-04-25",20980.01,20980.01,20980.01,20980.01,1100],["2025-04-28",20980.01,20980.01,20980.01,20980.01,5000],["2025-04-29",20628.88,20628.88,20365.54,20365.54,2100],["2025-05-05",20541.1,20628.88,20541.1,20628.88,4500],["2025-05-06",20980.01,20980.01,20628.88,20628.88,500],["2025-05-07",20980.01,20980.01,20892.23,20892.23,300],["2025-05-08",20716.67,20716.67,20716.67,20716.67,2000],["2025-05-09",20892.23,20980.01,20804.45,20980.01,1300],["2025-05-12",20892.23,20892.23,20892.23,20892.23,0],["2025-05-13",20892.23,20892.23,20892.23,20892.23,1100],["2025-05-14",21331.14,21331.14,21331.14,21331.14,500],["2025-05-15",21243.36,21331.14,21243.36,21331.14,3500],["2025-05-16",20892.23,20892.23,20892.23,20892.23,9300],["2025-05-19",20892.23,20892.23,20892.23,20892.23,0],["2025-05-20",20892.23,20980.01,20892.23,20980.01,1900],["2025-05-21",20892.23,20892.23,20804.45,20804.45,1000],["2025-05-22",20892.23,20892.23,20892.23,20892.23,200],["2025-05-23",20892.23,20892.23,20716.67,20716.67,5100],["2025-05-26",20892.23,20892.23,20892.23,20892.23,500],["2025-05-27",20892.23,20892.23,20892.23,20892.23,0],["2025-05-28",20980.01,20980.01,20980.01,20980.01,400],["2025-05-29",21067.8,21331.14,21067.8,21331.14,400],["2025-05-30",21506.71,21770.06,21506.71,21506.71,7100],["2025-06-02",21770.06,21857.84,21770.06,21857.84,1100],["2025-06-03",21857.84,21857.84,21857.84,21857.84,0],["2025-06-04",21770.06,21770.06,21770.06,21770.06,200],["2025-06-05",21770.06,21770.06,21770.06,21770.06,0],["2025-06-06",21506.71,21506.71,21506.71,21506.71,100],["2025-06-09",22735.66,22735.66,22735.66,22735.66,100],["2025-06-10",22735.66,22735.66,22735.66,22735.66,0],["2025-06-11",21506.71,21506.71,21506.71,21506.71,100],["2025-06-12",21506.71,21506.71,21506.71,21506.71,100],["2025-06-13",21506.71,21506.71,21506.71,21506.71,1000],["2025-06-16",21506.71,21506.71,21506.71,21506.71,0],["2025-06-17",21067.8,21506.71,20892.23,21506.71,4100],["2025-06-18",21594.49,21594.49,21594.49,21594.49,100],["2025-06-19",21155.58,22735.66,21067.8,22735.66,2100],["2025-06-20",21331.14,21331.14,21331.14,21331.14,400],["2025-06-23",21155.58,21857.84,21067.8,21857.84,1500],["2025-06-24",21331.14,21331.14,21331.14,21331.14,500],["2025-06-25",21506.71,21506.71,21067.8,21067.8,800],["2025-06-26",21243.36,21243.36,21067.8,21067.8,200],["2025-06-27",21682.27,21682.27,21682.27,21682.27,100],["2025-06-30",21945.62,21945.62,21945.62,21945.62,100],["2025-07-01",21857.84,21945.62,21857.84,21945.62,300],["2025-07-02",21945.62,21945.62,21945.62,21945.62,0],["2025-07-03",21945.62,21945.62,21945.62,21945.62,1100],["2025-07-04",22033.4,22208.97,21594.49,21945.62,1800],["2025-07-07",21945.62,21945.62,21945.62,21945.62,600],["2025-07-08",22208.97,22560.1,21594.49,22560.1,2500],["2025-07-09",21945.62,21945.62,21594.49,21945.62,10200],["2025-07-10",21682.27,21682.27,21682.27,21682.27,4900],["2025-07-11",21418.93,21945.62,21418.93,21945.62,4500],["2025-07-14",21945.62,23262.36,21857.84,21945.62,3700],["2025-07-15",21945.62,21945.62,21945.62,21945.62,3000],["2025-07-16",21594.49,21945.62,21594.49,21945.62,500],["2025-07-17",21682.27,22384.53,21682.27,22384.53,1100],["2025-07-18",21945.62,21945.62,21682.27,21682.27,400],["2025-07-21",21945.62,21945.62,21945.62,21945.62,500],["2025-07-22",21857.84,21945.62,21770.06,21770.06,400],["2025-07-23",21857.84,21945.62,21857.84,21945.62,300],["2025-07-24",21857.84,21857.84,21857.84,21857.84,0],["2025-07-25",21945.62,21945.62,21945.62,21945.62,1800],["2025-07-28",21945.62,21945.62,21945.62,21945.62,3200],["2025-07-29",21945.62,21945.62,21682.27,21945.62,5200],["2025-07-30",21945.62,21945.62,21945.62,21945.62,1800],["2025-07-31",21682.27,21857.84,21594.49,21594.49,14000],["2025-08-01",21594.49,21594.49,21594.49,21594.49,2300],["2025-08-04",21594.49,21594.49,21594.49,21594.49,5600],["2025-08-05",21594.49,21857.84,21594.49,21857.84,4200],["2025-08-06",21857.84,21945.62,21857.84,21945.62,4200],["2025-08-07",21770.06,21945.62,21682.27,21945.62,1200],["2025-08-08",21682.27,21770.06,21682.27,21770.06,300],["2025-08-11",21770.06,21857.84,21770.06,21857.84,500],["2025-08-12",21945.62,21945.62,21857.84,21857.84,300],["2025-08-13",21857.84,21857.84,21857.84,21857.84,0],["2025-08-14",21682.27,21857.84,21594.49,21857.84,400],["2025-08-15",21770.06,21770.06,21594.49,21594.49,11800],["2025-08-18",21770.06,21857.84,21770.06,21857.84,300],["2025-08-19",21857.84,21857.84,21857.84,21857.84,0],["2025-08-20",21945.62,21945.62,21945.62,21945.62,300],["2025-08-21",21945.62,21945.62,21945.62,21945.62,3000],["2025-08-22",21594.49,21594.49,21594.49,21594.49,1000],["2025-08-25",21945.62,21945.62,21594.49,21594.49,2700],["2025-08-26",21857.84,21857.84,21857.84,21857.84,200],["2025-08-27",21857.84,21857.84,21857.84,21857.84,0],["2025-08-28",21770.06,21770.06,21682.27,21682.27,1200],["2025-08-29",21770.06,21770.06,21770.06,21770.06,0],["2025-09-03",21770.06,21770.06,21770.06,21770.06,0],["2025-09-04",21770.06,21770.06,21770.06,21770.06,0],["2025-09-05",21770.06,21770.06,21770.06,21770.06,0],["2025-09-08",21770.06,21770.06,21770.06,21770.06,0],["2025-09-09",21770.06,21770.06,21770.06,21770.06,0],["2025-09-10",21770.06,21945.62,21770.06,21945.62,600],["2025-09-11",21770.06,21945.62,21594.49,21594.49,2800],["2025-09-12",21770.06,21770.06,21770.06,21770.06,6000],["2025-09-15",21770.06,21770.06,21770.06,21770.06,13200],["2025-09-16",21770.06,21945.62,21594.49,21770.06,13500],["2025-09-17",21945.62,21945.62,21945.62,21945.62,200],["2025-09-18",21945.62,21945.62,21594.49,21857.84,1700],["2025-09-19",21770.06,21770.06,21594.49,21594.49,3700],["2025-09-22",21770.06,21770.06,21594.49,21594.49,4100],["2025-09-23",21682.27,22296.75,21682.27,21682.27,9300],["2025-09-24",21770.06,21770.06,21682.27,21770.06,5300],["2025-09-25",21857.84,21945.62,21770.06,21857.84,3500],["2025-09-26",21857.84,22384.53,21857.84,21945.62,3600],["2025-09-29",22208.97,22208.97,22208.97,22208.97,100],["2025-09-30",22208.97,22208.97,22208.97,22208.97,400],["2025-10-01",22208.97,22823.45,22033.4,22823.45,7400],["2025-10-02",22208.97,22560.1,22208.97,22472.32,5900],["2025-10-03",22208.97,22208.97,22121.19,22121.19,1300],["2025-10-06",22208.97,22384.53,21945.62,22384.53,14400],["2025-10-07",22384.53,22384.53,21682.27,21682.27,28600],["2025-10-08",21945.62,21945.62,21506.71,21857.84,17200],["2025-10-09",21770.06,22384.53,21770.06,22296.75,20800],["2025-10-10",22296.75,22384.53,21770.06,22033.4,14000],["2025-10-13",22121.19,22472.32,21770.06,22296.75,44600],["2025-10-14",24323.73,24323.73,21450.85,22504.24,8200],["2025-10-15",22312.71,22695.76,21642.37,21642.37,13200],["2025-10-16",21642.37,21833.9,21355.08,21546.61,11700],["2025-10-17",22025.42,22408.47,21833.9,21833.9,2500],["2025-10-20",22025.42,22025.42,21833.9,21833.9,1800],["2025-10-21",22025.42,22025.42,21738.14,21929.66,4600],["2025-10-22",21929.66,21929.66,21738.14,21929.66,6100],["2025-10-23",21929.66,21929.66,21833.9,21833.9,700],["2025-10-24",21833.9,21833.9,21833.9,21833.9,500],["2025-10-27",21833.9,21833.9,21833.9,21833.9,0],["2025-10-28",21738.14,21738.14,21738.14,21738.14,5000],["2025-10-29",21738.14,22025.42,21738.14,21833.9,3900],["2025-10-30",21833.9,21833.9,21833.9,21833.9,2000],["2025-10-31",22025.42,22025.42,22025.42,22025.42,100],["2025-11-03",21929.66,21929.66,21929.66,21929.66,300],["2025-11-04",21738.14,22121.19,21738.14,22121.19,800],["2025-11-05",21929.66,21929.66,21833.9,21833.9,600],["2025-11-06",21833.9,21833.9,21738.14,21738.14,700],["2025-11-07",21642.37,21642.37,21642.37,21642.37,800],["2025-11-10",22025.42,22025.42,21546.61,21642.37,2600],["2025-11-11",21546.61,21738.14,21546.61,21738.14,800],["2025-11-12",21546.61,21642.37,21546.61,21642.37,300],["2025-11-13",21642.37,21642.37,21642.37,21642.37,0],["2025-11-14",21546.61,21642.37,21546.61,21642.37,1900],["2025-11-17",21738.14,21833.9,21738.14,21833.9,3300],["2025-11-18",21738.14,21833.9,21738.14,21833.9,600],["2025-11-19",21833.9,22025.42,21833.9,21833.9,2600],["2025-11-20",21833.9,21833.9,21833.9,21833.9,500],["2025-11-21",21833.9,21833.9,21833.9,21833.9,0],["2025-11-24",22025.42,22121.19,22025.42,22025.42,1400],["2025-11-25",22025.42,22025.42,22025.42,22025.42,100],["2025-11-26",22025.42,22121.19,22025.42,22121.19,2000],["2025-11-27",22121.19,22121.19,22121.19,22121.19,0],["2025-11-28",21738.14,21738.14,21738.14,21738.14,2100],["2025-12-01",21738.14,21738.14,21738.14,21738.14,200],["2025-12-02",21738.14,21738.14,21738.14,21738.14,300],["2025-12-03",21738.14,21738.14,21546.61,21546.61,1900],["2025-12-04",21546.61,21546.61,21546.61,21546.61,1200],["2025-12-05",21642.37,21642.37,21642.37,21642.37,400],["2025-12-08",21642.37,21642.37,21546.61,21642.37,1200],["2025-12-09",21642.37,21642.37,21642.37,21642.37,200],["2025-12-10",21642.37,21642.37,21642.37,21642.37,0],["2025-12-11",21642.37,21642.37,21642.37,21642.37,0],["2025-12-12",21642.37,21642.37,21642.37,21642.37,300],["2025-12-15",21642.37,21642.37,21642.37,21642.37,100],["2025-12-16",21546.61,21546.61,21546.61,21546.61,100],["2025-12-17",21546.61,21546.61,21546.61,21546.61,0],["2025-12-18",21546.61,21546.61,21546.61,21546.61,2100],["2025-12-19",21546.61,21546.61,21546.61,21546.61,0],["2025-12-22",21642.37,21642.37,21642.37,21642.37,1000],["2025-12-23",21642.37,21642.37,21546.61,21546.61,14300],["2025-12-24",21546.61,21546.61,21546.61,21546.61,200],["2025-12-25",21546.61,21546.61,21546.61,21546.61,100],["2025-12-26",21546.61,21546.61,21546.61,21546.61,700],["2025-12-29",21546.61,21546.61,21546.61,21546.61,100],["2025-12-30",21546.61,21546.61,21546.61,21546.61,1900],["2025-12-31",21546.61,21546.61,21546.61,21546.61,1100],["2026-01-05",21546.61,21546.61,21546.61,21546.61,300],["2026-01-06",21738.14,21738.14,21738.14,21738.14,100],["2026-01-07",21738.14,21738.14,21738.14,21738.14,0],["2026-01-08",21642.37,21929.66,21259.32,21929.66,1100],["2026-01-09",21738.14,22025.42,21738.14,22025.42,2300],["2026-01-12",21929.66,21929.66,21833.9,21833.9,1100],["2026-01-13",21929.66,21929.66,21929.66,21929.66,0],["2026-01-14",22025.42,22025.42,22025.42,22025.42,1000],["2026-01-15",22025.42,22025.42,22025.42,22025.42,100],["2026-01-16",22025.42,22025.42,22025.42,22025.42,100],["2026-01-19",22025.42,22025.42,22025.42,22025.42,100],["2026-01-20",22025.42,22025.42,22025.42,22025.42,100],["2026-01-21",22025.42,22025.42,22025.42,22025.42,0],["2026-01-22",22025.42,22025.42,22025.42,22025.42,1000],["2026-01-23",22025.42,22025.42,22025.42,22025.42,0],["2026-01-26",22025.42,22025.42,22025.42,22025.42,0],["2026-01-27",21833.9,21833.9,21833.9,21833.9,1700],["2026-01-28",22983.05,22983.05,22983.05,22983.05,100],["2026-01-29",22887.29,22983.05,22887.29,22983.05,5800],["2026-01-30",22983.05,26334.75,22983.05,25760.17,10800],["2026-02-02",25855.93,25855.93,24898.31,25568.64,6700],["2026-02-03",25855.93,25855.93,24898.31,24898.31,7000],["2026-02-04",23940.68,23940.68,23461.86,23940.68,1300],["2026-02-05",23749.15,23940.68,22983.05,23940.68,1400],["2026-02-06",22983.05,22983.05,22983.05,22983.05,200],["2026-02-09",23461.86,23461.86,23461.86,23461.86,400],["2026-02-10",24419.49,24419.49,24419.49,24419.49,100],["2026-02-11",24419.49,24419.49,24419.49,24419.49,800],["2026-02-12",24419.49,24419.49,24419.49,24419.49,0],["2026-02-13",24419.49,24419.49,24419.49,24419.49,0],["2026-02-23",24419.49,24706.78,24419.49,24706.78,1500],["2026-02-24",24419.49,25185.59,24419.49,24898.31,1800],["2026-02-25",25377.12,25377.12,24994.07,24994.07,300],["2026-02-26",25281.36,25377.12,25281.36,25377.12,200],["2026-02-27",25568.64,25664.41,25281.36,25281.36,600],["2026-03-02",25472.88,25472.88,25472.88,25472.88,300],["2026-03-03",25664.41,25855.93,25377.12,25377.12,13800],["2026-03-04",25855.93,25855.93,25855.93,25855.93,1700],["2026-03-05",25855.93,25855.93,25855.93,25855.93,0],["2026-03-06",25855.93,25855.93,25855.93,25855.93,100],["2026-03-09",25664.41,25664.41,24898.31,24898.31,3800],["2026-03-10",25281.36,25281.36,25281.36,25281.36,0],["2026-03-11",25377.12,25377.12,25377.12,25377.12,300],["2026-03-12",25855.93,26813.56,25855.93,26334.75,10200],["2026-03-13",26238.98,26238.98,26238.98,26238.98,300],["2026-03-16",26622.03,27292.37,26622.03,27292.37,5500],["2026-03-17",27579.66,27771.19,27292.37,27771.19,8000],["2026-03-18",27771.19,31601.69,27771.19,31601.69,27700],["2026-03-19",31601.69,31601.69,28824.58,29494.92,29600],["2026-03-20",30644.07,30835.59,26622.03,28154.24,32200],["2026-03-23",30165.25,30165.25,30165.25,30165.25,0],["2026-03-24",30069.49,30069.49,25855.93,25855.93,3900],["2026-03-25",28441.53,28728.81,28441.53,28728.81,5800],["2026-03-26",28728.81,28728.81,27771.19,27771.19,22300],["2026-03-27",28728.81,28728.81,28728.81,28728.81,1500],["2026-03-30",26813.56,28728.81,24419.49,27771.19,2900],["2026-03-31",27771.19,29111.86,27771.19,29111.86,4800],["2026-04-01",28728.81,31601.69,28728.81,31601.69,16200],["2026-04-02",29686.44,29686.44,28728.81,28728.81,200],["2026-04-03",31314.41,31314.41,31314.41,31314.41,100],["2026-04-06",28824.58,28824.58,28824.58,28824.58,400],["2026-04-07",28824.58,28824.58,27579.66,28824.58,700],["2026-04-08",29686.44,30069.49,28441.53,28728.81,800],["2026-04-09",29590.68,29590.68,29590.68,29590.68,100],["2026-04-10",29590.68,29686.44,28728.81,28728.81,4200],["2026-04-13",28345.76,29016.1,28345.76,28728.81,3900],["2026-04-14",29207.63,30452.54,28728.81,28728.81,1400],["2026-04-15",28728.81,29399.15,28345.76,28345.76,2200],["2026-04-16",27866.95,29399.15,27771.19,27771.19,5800],["2026-04-17",27771.19,29207.63,27292.37,27483.9,2000],["2026-04-20",27483.9,27483.9,27388.14,27388.14,1500],["2026-04-21",29016.1,30548.31,28920.34,30548.31,2300],["2026-04-22",28728.81,29686.44,28728.81,28728.81,300],["2026-04-23",27771.19,27771.19,27675.42,27675.42,2400],["2026-04-24",27675.42,27675.42,27675.42,27675.42,0],["2026-04-28",26238.98,26238.98,26047.46,26047.46,1100],["2026-04-29",26047.46,27771.19,26047.46,27771.19,600],["2026-05-04",25855.93,25855.93,25855.93,25855.93,5200],["2026-05-05",24419.49,25855.93,23940.68,25855.93,3300],["2026-05-06",26143.22,26143.22,26143.22,26143.22,100],["2026-05-07",23940.68,24036.44,23461.86,23461.86,6500],["2026-05-08",24611.02,24898.31,23940.68,23940.68,4800],["2026-05-11",23940.68,23940.68,23749.15,23749.15,1000],["2026-05-12",23844.92,23940.68,23844.92,23844.92,4800],["2026-05-13",25281.36,25281.36,23461.86,23461.86,400],["2026-05-14",23461.86,23940.68,23270.34,23270.34,4400],["2026-05-15",25377.12,26238.98,23461.86,23461.86,1000],["2026-05-18",23557.63,24611.02,22887.29,22887.29,3300],["2026-05-19",24515.25,24515.25,24515.25,24515.25,100],["2026-05-20",23557.63,23557.63,23557.63,23557.63,100],["2026-05-21",22983.05,23749.15,22216.95,23749.15,11300],["2026-05-22",22600.0,23366.1,22408.47,22408.47,1400],["2026-05-25",22504.24,22695.76,22504.24,22695.76,5400],["2026-05-26",22504.24,22504.24,22504.24,22504.24,2100],["2026-05-27",22600.0,23366.1,22504.24,22504.24,3200],["2026-05-28",22791.53,22791.53,22504.24,22504.24,200],["2026-05-29",22312.71,22312.71,22312.71,22312.71,9600],["2026-06-01",23844.92,23844.92,22312.71,22312.71,1600],["2026-06-02",23270.34,23270.34,23270.34,23270.34,100],["2026-06-03",23270.34,23270.34,22504.24,22504.24,900],["2026-06-04",22600.0,22600.0,22216.95,22600.0,800],["2026-06-05",23900.0,23900.0,22200.0,22200.0,3300],["2026-06-08",22400.0,22400.0,22400.0,22400.0,800],["2026-06-09",23700.0,23700.0,23700.0,23700.0,200],["2026-06-10",24800.0,27200.0,23700.0,23700.0,500],["2026-06-11",25600.0,25600.0,25600.0,25600.0,0],["2026-06-12",25600.0,25600.0,25600.0,25600.0,0],["2026-06-15",23100.0,23100.0,23100.0,23100.0,200],["2026-06-16",23500.0,23500.0,23500.0,23500.0,200],["2026-06-17",23600.0,23600.0,23500.0,23500.0,400],["2026-06-18",23500.0,23500.0,23500.0,23500.0,800],["2026-06-19",23500.0,23500.0,23500.0,23500.0,0],["2026-06-22",23500.0,23500.0,23500.0,23500.0,200],["2026-06-23",24500.0,27000.0,23500.0,23500.0,300],["2026-06-24",25000.0,25000.0,25000.0,25000.0,0],["2026-06-25",25000.0,25000.0,25000.0,25000.0,0],["2026-06-26",25000.0,25000.0,25000.0,25000.0,0],["2026-06-29",23100.0,23100.0,23000.0,23000.0,2100],["2026-06-30",23000.0,23000.0,23000.0,23000.0,2500],["2026-07-01",23900.0,23900.0,23900.0,23900.0,100],["2026-07-02",22900.0,23000.0,22500.0,22500.0,1800],["2026-07-03",23000.0,23400.0,22500.0,23400.0,1100],["2026-07-06",22800.0,22800.0,22800.0,22800.0,0],["2026-07-07",22600.0,22600.0,22600.0,22600.0,600],["2026-07-08",23000.0,23000.0,23000.0,23000.0,100],["2026-07-09",23000.0,23000.0,23000.0,23000.0,0],["2026-07-10",22500.0,22500.0,22200.0,22400.0,2500],["2026-07-13",22200.0,22200.0,22200.0,22200.0,600],["2026-07-14",22600.0,23000.0,22600.0,23000.0,1300],["2026-07-15",22600.0,22600.0,19300.0,19300.0,3000],["2026-07-16",22500.0,22500.0,22500.0,22500.0,100],["2026-07-17",22400.0,22400.0,22300.0,22300.0,1500],["2026-07-20",21500.0,21500.0,21500.0,21500.0,2200],["2026-07-21",21500.0,21500.0,21500.0,21500.0,0],["2026-07-22",21500.0,21500.0,21500.0,21500.0,0],["2026-07-23",21500.0,21500.0,21500.0,21500.0,0],["2026-07-24",19300.0,21800.0,19300.0,21800.0,200],["2026-07-27",20600.0,20600.0,20600.0,20600.0,0],["2026-07-28",21500.0,21500.0,21500.0,21500.0,100],["2026-07-29",21500.0,21500.0,21500.0,21500.0,0],["2026-07-30",21500.0,21500.0,21500.0,21500.0,100],["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",22300.0,22300.0,18300.0,19600.0,82800],["2026-08-05",20900.0,21100.0,20900.0,21100.0,1200],["2026-08-06",17900.0,20000.0,17900.0,20000.0,400],["2026-08-07",20000.0,20000.0,20000.0,20000.0,800],["2026-08-10",20000.0,20000.0,20000.0,20000.0,300],["2026-08-11",20000.0,20000.0,20000.0,20000.0,100],["2026-08-12",20000.0,20000.0,20000.0,20000.0,900],["2026-08-13",20100.0,20100.0,20100.0,20100.0,100],["2026-08-14",20300.0,20300.0,20300.0,20300.0,100],["2026-08-17",20300.0,20300.0,20300.0,20300.0,0],["2026-08-18",20300.0,20300.0,20300.0,20300.0,0],["2026-08-19",20300.0,20300.0,20300.0,20300.0,0],["2026-08-20",21000.0,21000.0,21000.0,21000.0,1000],["2026-08-21",20500.0,20500.0,20500.0,20500.0,1000],["2026-08-24",20500.0,22900.0,20500.0,22900.0,700],["2026-08-25",20500.0,20500.0,20500.0,20500.0,600],["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",20500.0,20500.0,20500.0,20500.0,0],["2026-09-03",20500.0,20500.0,20500.0,20500.0,1000],["2026-09-04",20500.0,20500.0,20500.0,20500.0,900],["2026-09-07",20000.0,20500.0,18100.0,20000.0,1300],["2026-09-08",19900.0,19900.0,19900.0,19900.0,0],["2026-09-09",19400.0,19400.0,19400.0,19400.0,100],["2026-09-10",19400.0,19400.0,19400.0,19400.0,0],["2026-09-11",19500.0,19500.0,19100.0,19100.0,500],["2026-09-14",19300.0,19300.0,19300.0,19300.0,0],["2026-09-15",20500.0,22100.0,20500.0,22100.0,200],["2026-09-16",21300.0,21300.0,21300.0,21300.0,0],["2026-09-17",19800.0,22900.0,19700.0,22900.0,300],["2026-09-18",22700.0,22700.0,21000.0,21000.0,1400],["2026-09-21",21500.0,21500.0,21500.0,21500.0,0],["2026-09-22",21500.0,21500.0,21500.0,21500.0,0],["2026-09-23",22500.0,22500.0,22500.0,22500.0,100],["2026-09-24",23500.0,23500.0,23500.0,23500.0,100],["2026-09-25",23500.0,23500.0,23500.0,23500.0,0],["2026-09-28",23500.0,23500.0,23500.0,23500.0,0],["2026-09-29",23500.0,23500.0,23500.0,23500.0,0],["2026-09-30",23500.0,23500.0,23500.0,23500.0,0],["2026-10-01",23500.0,23500.0,23500.0,23500.0,0],["2026-10-02",23500.0,23500.0,23500.0,23500.0,0],["2026-10-05",23500.0,23500.0,23500.0,23500.0,0],["2026-10-06",23500.0,23500.0,23500.0,23500.0,0],["2026-10-07",20500.0,20500.0,20100.0,20100.0,500],["2026-10-08",20100.0,20100.0,20100.0,20100.0,2700],["2026-10-09",20100.0,20100.0,20100.0,20100.0,0],["2026-10-12",20200.0,20200.0,20200.0,20200.0,200]]}