{"sym":"DND","index":false,"bars":[["2016-11-09",9613.3,9613.3,5654.88,8886.24,5300],["2016-11-10",6381.94,6705.07,6381.94,6705.07,2700],["2016-11-11",7270.56,7270.56,7270.56,7270.56,6200],["2016-11-14",7270.56,7270.56,7270.56,7270.56,0],["2016-11-15",6381.94,6381.94,6381.94,6381.94,5000],["2016-11-16",6381.94,6381.94,6381.94,6381.94,4000],["2016-11-17",6058.8,6462.72,6058.8,6058.8,4300],["2016-11-18",6462.72,6462.72,6462.72,6462.72,13400],["2016-11-21",6705.07,6705.07,6462.72,6462.72,15700],["2016-11-22",6462.72,6866.64,6462.72,6866.64,6900],["2016-11-23",7028.21,7028.21,7028.21,7028.21,100],["2016-11-24",7189.78,7189.78,7189.78,7189.78,300],["2016-11-25",6624.29,7189.78,6301.15,7189.78,6800],["2016-11-28",7028.21,7028.21,7028.21,7028.21,100],["2016-11-29",6543.5,6543.5,6462.72,6462.72,15200],["2016-11-30",6462.72,6462.72,6462.72,6462.72,800],["2016-12-01",6543.5,6543.5,6543.5,6543.5,3000],["2016-12-02",6462.72,6543.5,6462.72,6543.5,4200],["2016-12-05",6543.5,6543.5,6543.5,6543.5,0],["2016-12-06",6381.94,6381.94,6381.94,6381.94,2000],["2016-12-07",6462.72,6462.72,6462.72,6462.72,1000],["2016-12-08",6543.5,6543.5,6543.5,6543.5,8900],["2016-12-09",6543.5,6543.5,6543.5,6543.5,400],["2016-12-12",6624.29,6705.07,6543.5,6543.5,600],["2016-12-13",6866.64,6866.64,6462.72,6462.72,700],["2016-12-14",6543.5,6543.5,6543.5,6543.5,100],["2016-12-15",6462.72,6462.72,6462.72,6462.72,2400],["2016-12-16",6462.72,6462.72,6462.72,6462.72,92],["2016-12-19",6462.72,6462.72,6462.72,6462.72,7500],["2016-12-20",6462.72,6462.72,6462.72,6462.72,4000],["2016-12-21",6381.94,6866.64,6381.94,6866.64,3200],["2016-12-22",6866.64,6866.64,6866.64,6866.64,100],["2016-12-23",6866.64,6866.64,6866.64,6866.64,300],["2016-12-26",7028.21,7108.99,6462.72,7108.99,9300],["2016-12-27",7028.21,7270.56,7028.21,7270.56,2700],["2016-12-28",7270.56,7270.56,7189.78,7189.78,2600],["2016-12-29",7189.78,7674.48,7189.78,7674.48,10800],["2016-12-30",8563.1,8563.1,7512.91,7512.91,13500],["2017-01-03",7997.62,8563.1,7997.62,8563.1,3000],["2017-01-04",8078.4,8159.18,8078.4,8159.18,2900],["2017-01-05",8643.89,8643.89,8643.89,8643.89,500],["2017-01-06",8724.67,8724.67,8078.4,8078.4,500],["2017-01-09",8239.97,8239.97,8239.97,8239.97,0],["2017-01-10",8239.97,8239.97,8239.97,8239.97,0],["2017-01-11",8239.97,8239.97,8239.97,8239.97,18600],["2017-01-12",8239.97,8239.97,8239.97,8239.97,0],["2017-01-13",9128.59,9128.59,9128.59,9128.59,100],["2017-01-16",8078.4,8078.4,7997.62,7997.62,2000],["2017-01-17",6866.64,6947.42,6866.64,6866.64,3300],["2017-01-18",5978.02,6462.72,5978.02,6220.37,20800],["2017-01-19",6785.86,6785.86,6785.86,6785.86,1000],["2017-01-20",6785.86,6785.86,6785.86,6785.86,25],["2017-01-23",6785.86,6947.42,6785.86,6947.42,1200],["2017-01-24",7028.21,7028.21,7028.21,7028.21,1500],["2017-01-25",8078.4,8078.4,8078.4,8078.4,400],["2017-02-02",8886.24,8886.24,8886.24,8886.24,100],["2017-02-03",8886.24,8886.24,8886.24,8886.24,0],["2017-02-06",8078.4,8078.4,7755.26,7755.26,700],["2017-02-07",7997.62,7997.62,7028.21,7028.21,1200],["2017-02-08",6947.42,6947.42,6866.64,6866.64,700],["2017-02-09",6947.42,6947.42,6947.42,6947.42,600],["2017-02-10",6866.64,6866.64,6866.64,6866.64,1000],["2017-02-13",6866.64,6866.64,6866.64,6866.64,0],["2017-02-14",6866.64,6866.64,6866.64,6866.64,0],["2017-02-15",6866.64,6947.42,6866.64,6947.42,2800],["2017-02-16",6947.42,6947.42,6947.42,6947.42,0],["2017-02-17",6866.64,6866.64,6866.64,6866.64,500],["2017-02-20",7270.56,7270.56,7270.56,7270.56,100],["2017-02-21",6866.64,6866.64,6866.64,6866.64,1000],["2017-02-22",7270.56,7270.56,7270.56,7270.56,1000],["2017-02-23",7270.56,7270.56,7270.56,7270.56,13400],["2017-02-24",7351.34,7351.34,7351.34,7351.34,1000],["2017-02-27",7270.56,7270.56,7270.56,7270.56,500],["2017-02-28",7270.56,7270.56,7270.56,7270.56,0],["2017-03-01",7270.56,7270.56,7270.56,7270.56,0],["2017-03-02",7270.56,7270.56,7108.99,7108.99,10000],["2017-03-03",7189.78,7189.78,7189.78,7189.78,0],["2017-03-06",7189.78,7189.78,7189.78,7189.78,0],["2017-03-07",7270.56,7270.56,7189.78,7270.56,10300],["2017-03-08",7270.56,7270.56,7270.56,7270.56,3000],["2017-03-09",7351.34,7351.34,7351.34,7351.34,10018],["2017-03-10",7351.34,7351.34,7351.34,7351.34,2000],["2017-03-13",7351.34,7351.34,7351.34,7351.34,0],["2017-03-14",7351.34,7351.34,7351.34,7351.34,18],["2017-03-15",7351.34,7351.34,7351.34,7351.34,0],["2017-03-16",8401.54,8401.54,8401.54,8401.54,150],["2017-03-17",8401.54,8401.54,8401.54,8401.54,0],["2017-03-20",8401.54,8401.54,8401.54,8401.54,0],["2017-03-21",9613.3,9613.3,9613.3,9613.3,230],["2017-03-22",9613.3,9613.3,9613.3,9613.3,20],["2017-03-23",9613.3,9613.3,9613.3,9613.3,0],["2017-03-24",9613.3,9613.3,9613.3,9613.3,0],["2017-03-27",9613.3,9613.3,9613.3,9613.3,0],["2017-03-28",8320.75,8320.75,8320.75,8320.75,1030],["2017-03-29",7270.56,7270.56,7270.56,7270.56,1005],["2017-03-30",7270.56,7270.56,7270.56,7270.56,0],["2017-03-31",7512.91,7512.91,7512.91,7512.91,110],["2017-04-03",7512.91,7512.91,7512.91,7512.91,0],["2017-04-04",8482.32,8482.32,8482.32,8482.32,2000],["2017-04-05",8482.32,8482.32,8482.32,8482.32,300],["2017-04-07",8482.32,8482.32,8482.32,8482.32,0],["2017-04-10",8482.32,8482.32,8482.32,8482.32,2046],["2017-04-11",8482.32,8482.32,8482.32,8482.32,0],["2017-04-12",8482.32,8482.32,8482.32,8482.32,0],["2017-04-13",8482.32,8482.32,8482.32,8482.32,0],["2017-04-14",8482.32,8482.32,8482.32,8482.32,0],["2017-04-17",7512.91,7512.91,7270.56,7270.56,500],["2017-04-18",7270.56,7270.56,7270.56,7270.56,500],["2017-04-19",7351.34,7351.34,7351.34,7351.34,300],["2017-04-20",7351.34,7351.34,7351.34,7351.34,0],["2017-04-21",7351.34,7351.34,7351.34,7351.34,0],["2017-04-24",7351.34,7351.34,7351.34,7351.34,0],["2017-04-25",8078.4,8078.4,8078.4,8078.4,400],["2017-04-26",8078.4,8078.4,8078.4,8078.4,500],["2017-04-27",8078.4,8078.4,8078.4,8078.4,0],["2017-04-28",8886.24,8967.02,8886.24,8967.02,1300],["2017-05-03",8239.97,8886.24,8239.97,8886.24,2400],["2017-05-04",8805.46,8805.46,8805.46,8805.46,0],["2017-05-05",8805.46,8805.46,8805.46,8805.46,1000],["2017-05-08",8805.46,8805.46,8805.46,8805.46,0],["2017-05-09",8805.46,8805.46,8805.46,8805.46,0],["2017-05-10",8805.46,8805.46,8805.46,8805.46,0],["2017-05-11",8805.46,8805.46,8805.46,8805.46,0],["2017-05-12",8805.46,8805.46,8805.46,8805.46,0],["2017-05-15",8805.46,8805.46,8805.46,8805.46,0],["2017-05-16",8239.97,8239.97,8078.4,8078.4,6500],["2017-05-17",8239.97,8239.97,8078.4,8078.4,6800],["2017-05-18",8159.18,8159.18,8159.18,8159.18,5000],["2017-05-19",8078.4,8320.75,8078.4,8239.97,20746],["2017-05-22",8239.97,8320.75,8239.97,8320.75,4300],["2017-05-23",8320.75,8805.46,8320.75,8805.46,5500],["2017-05-24",8401.54,8401.54,8401.54,8401.54,0],["2017-05-25",8401.54,8401.54,8401.54,8401.54,0],["2017-05-26",8401.54,8401.54,8401.54,8401.54,3500],["2017-05-29",8401.54,8401.54,8320.75,8320.75,7600],["2017-05-30",8401.54,8401.54,8320.75,8401.54,7900],["2017-05-31",8401.54,8401.54,8401.54,8401.54,3100],["2017-06-01",8482.32,8482.32,8482.32,8482.32,1000],["2017-06-02",8482.32,8482.32,8482.32,8482.32,7320],["2017-06-05",8482.32,8482.32,8482.32,8482.32,0],["2017-06-06",8482.32,8482.32,8482.32,8482.32,0],["2017-06-07",8482.32,8482.32,8482.32,8482.32,0],["2017-06-08",8482.32,8482.32,8482.32,8482.32,66],["2017-06-09",8643.89,8643.89,8643.89,8643.89,1500],["2017-06-12",9128.59,9209.38,9128.59,9209.38,6000],["2017-06-13",9209.38,9209.38,9209.38,9209.38,0],["2017-06-14",9209.38,9209.38,9209.38,9209.38,10],["2017-06-15",9969.78,9969.78,9969.78,9969.78,100],["2017-06-16",9969.78,9969.78,9969.78,9969.78,0],["2017-06-19",9969.78,9969.78,9969.78,9969.78,0],["2017-06-20",9885.29,9885.29,9885.29,9885.29,3000],["2017-06-21",9885.29,9885.29,9885.29,9885.29,0],["2017-06-22",9885.29,9885.29,9885.29,9885.29,0],["2017-06-23",9885.29,9885.29,9885.29,9885.29,0],["2017-06-26",9885.29,9885.29,9885.29,9885.29,0],["2017-06-27",9885.29,9885.29,9885.29,9885.29,0],["2017-06-28",8871.42,8871.42,8871.42,8871.42,1000],["2017-06-29",8871.42,8871.42,8871.42,8871.42,0],["2017-06-30",8871.42,8871.42,8871.42,8871.42,0],["2017-07-03",9293.86,9716.31,9293.86,9716.31,1100],["2017-07-04",9547.33,9547.33,9547.33,9547.33,0],["2017-07-05",9547.33,9547.33,9547.33,9547.33,0],["2017-07-06",9547.33,9547.33,9547.33,9547.33,0],["2017-07-07",10138.76,10561.21,10138.76,10561.21,5000],["2017-07-10",10392.23,10392.23,10392.23,10392.23,0],["2017-07-11",10392.23,10392.23,10392.23,10392.23,0],["2017-07-12",9631.82,11406.11,9631.82,11406.11,400],["2017-07-13",10054.27,10054.27,10054.27,10054.27,0],["2017-07-14",8871.42,8871.42,8871.42,8871.42,100],["2017-07-17",10138.76,10138.76,10138.76,10138.76,5000],["2017-07-18",10138.76,10138.76,10138.76,10138.76,0],["2017-07-19",10138.76,10138.76,10138.76,10138.76,0],["2017-07-20",10138.76,10138.76,10138.76,10138.76,0],["2017-07-21",10138.76,10138.76,10138.76,10138.76,0],["2017-07-24",10138.76,10138.76,10138.76,10138.76,0],["2017-07-25",10138.76,10138.76,10138.76,10138.76,0],["2017-07-26",11659.58,11659.58,11659.58,11659.58,4500],["2017-07-27",11659.58,11659.58,11659.58,11659.58,4333],["2017-07-28",11659.58,11659.58,11659.58,11659.58,0],["2017-07-31",11659.58,11659.58,11659.58,11659.58,0],["2017-08-01",11659.58,11659.58,11659.58,11659.58,0],["2017-08-02",11659.58,11659.58,11659.58,11659.58,43],["2017-08-03",11659.58,11659.58,11659.58,11659.58,0],["2017-08-04",11659.58,11659.58,11659.58,11659.58,0],["2017-08-07",11659.58,11659.58,11659.58,11659.58,0],["2017-08-08",11659.58,11659.58,11659.58,11659.58,0],["2017-08-09",11659.58,11659.58,11659.58,11659.58,0],["2017-08-10",11659.58,11659.58,11659.58,11659.58,0],["2017-08-11",11828.56,12673.45,11828.56,12673.45,23100],["2017-08-14",12251.0,12251.0,12251.0,12251.0,300],["2017-08-15",10983.66,10983.66,10645.7,10645.7,20000],["2017-08-16",10730.19,10730.19,10730.19,10730.19,0],["2017-08-17",12335.49,12335.49,12335.49,12335.49,5000],["2017-08-18",12335.49,12335.49,12335.49,12335.49,6000],["2017-08-21",12335.49,12335.49,12335.49,12335.49,0],["2017-08-22",12335.49,12335.49,12335.49,12335.49,0],["2017-08-23",12335.49,12335.49,12335.49,12335.49,0],["2017-08-24",12335.49,12335.49,12335.49,12335.49,0],["2017-08-25",12335.49,12335.49,12335.49,12335.49,0],["2017-08-28",13518.35,13518.35,13518.35,13518.35,4000],["2017-08-29",13518.35,13518.35,13518.35,13518.35,0],["2017-08-30",13518.35,14785.69,13518.35,14785.69,8400],["2017-08-31",16053.04,16053.04,16053.04,16053.04,7000],["2017-09-01",16053.04,16053.04,16053.04,16053.04,0],["2017-09-05",16053.04,16053.04,16053.04,16053.04,0],["2017-09-06",16053.04,16053.04,16053.04,16053.04,0],["2017-09-07",15630.59,15630.59,15630.59,15630.59,4000],["2017-09-08",13349.37,13349.37,13349.37,13349.37,1000],["2017-09-11",11913.04,11913.04,11913.04,11913.04,1000],["2017-09-12",11913.04,11913.04,11913.04,11913.04,0],["2017-09-13",11913.04,11913.04,11913.04,11913.04,0],["2017-09-14",13349.37,13349.37,13349.37,13349.37,6400],["2017-09-15",13349.37,13349.37,13349.37,13349.37,0],["2017-09-18",13518.35,13518.35,13518.35,13518.35,400],["2017-09-19",13518.35,13518.35,13518.35,13518.35,0],["2017-09-20",13518.35,13518.35,13518.35,13518.35,0],["2017-09-21",13095.9,13349.37,13095.9,13349.37,31600],["2017-09-22",13180.39,13180.39,13180.39,13180.39,0],["2017-09-25",13349.37,13349.37,13349.37,13349.37,2500],["2017-09-26",13349.37,13518.35,13349.37,13518.35,3000],["2017-09-27",13433.86,14194.27,13180.39,14194.27,4500],["2017-09-28",14785.69,15630.59,14785.69,15630.59,32500],["2017-09-29",13602.84,13602.84,13602.84,13602.84,100],["2017-10-02",13095.9,13095.9,13095.9,13095.9,100],["2017-10-03",13687.33,13771.82,13687.33,13771.82,1100],["2017-10-04",11659.58,11659.58,11659.58,11659.58,100],["2017-10-05",10138.76,10138.76,10138.76,10138.76,100],["2017-10-06",10138.76,10138.76,10138.76,10138.76,0],["2017-10-09",11659.58,11659.58,11659.58,11659.58,100],["2017-10-10",11659.58,11659.58,11659.58,11659.58,0],["2017-10-11",11659.58,11659.58,11659.58,11659.58,0],["2017-10-12",11659.58,11659.58,11659.58,11659.58,0],["2017-10-13",11659.58,11659.58,11659.58,11659.58,0],["2017-10-16",11659.58,11659.58,11659.58,11659.58,0],["2017-10-17",11828.56,13180.39,11828.56,13180.39,66043],["2017-10-18",12251.0,12251.0,12251.0,12251.0,0],["2017-10-19",14025.29,14025.29,14025.29,14025.29,28500],["2017-10-20",14785.69,14870.18,14785.69,14785.69,40100],["2017-10-23",13095.9,13095.9,13095.9,13095.9,5000],["2017-10-24",13518.35,13518.35,13518.35,13518.35,100],["2017-10-25",13518.35,13518.35,13518.35,13518.35,0],["2017-10-26",13518.35,13518.35,13518.35,13518.35,0],["2017-10-27",13518.35,13518.35,13518.35,13518.35,0],["2017-10-30",13940.8,13940.8,13940.8,13940.8,1000],["2017-10-31",13940.8,13940.8,13940.8,13940.8,0],["2017-11-01",13856.31,13940.8,13856.31,13940.8,3400],["2017-11-02",13940.8,13940.8,13940.8,13940.8,0],["2017-11-03",13940.8,13940.8,13940.8,13940.8,1700],["2017-11-06",13940.8,13940.8,13940.8,13940.8,5800],["2017-11-07",13940.8,13940.8,13940.8,13940.8,0],["2017-11-08",13940.8,13940.8,13940.8,13940.8,0],["2017-11-09",13940.8,13940.8,13940.8,13940.8,0],["2017-11-10",13940.8,13940.8,13940.8,13940.8,6300],["2017-11-13",13940.8,13940.8,13940.8,13940.8,26000],["2017-11-14",13940.8,13940.8,13940.8,13940.8,5000],["2017-11-15",13940.8,13940.8,13940.8,13940.8,0],["2017-11-16",13940.8,13940.8,13940.8,13940.8,2000],["2017-11-17",13940.8,13940.8,13940.8,13940.8,0],["2017-11-20",13940.8,13940.8,13940.8,13940.8,0],["2017-11-21",13940.8,13940.8,13940.8,13940.8,0],["2017-11-22",13940.8,13940.8,13940.8,13940.8,0],["2017-11-23",13940.8,13940.8,13940.8,13940.8,0],["2017-11-24",13856.31,13856.31,13856.31,13856.31,1000],["2017-11-27",13771.82,13771.82,13771.82,13771.82,1000],["2017-11-28",13771.82,13771.82,13602.84,13602.84,4500],["2017-11-29",13687.33,13687.33,13687.33,13687.33,0],["2017-11-30",13687.33,13687.33,13687.33,13687.33,0],["2017-12-01",13687.33,13687.33,13687.33,13687.33,0],["2017-12-04",13602.84,13602.84,13518.35,13518.35,24000],["2017-12-05",13602.84,13602.84,13602.84,13602.84,0],["2017-12-06",13602.84,13602.84,13602.84,13602.84,0],["2017-12-07",13602.84,13602.84,13602.84,13602.84,0],["2017-12-08",13602.84,13602.84,13602.84,13602.84,0],["2017-12-11",13518.35,13518.35,13518.35,13518.35,1100],["2017-12-12",13518.35,13518.35,13518.35,13518.35,9500],["2017-12-13",13518.35,13940.8,13518.35,13940.8,30900],["2017-12-14",13771.82,13771.82,13771.82,13771.82,0],["2017-12-15",13940.8,14278.76,13940.8,14278.76,4100],["2017-12-18",14194.27,14194.27,14194.27,14194.27,0],["2017-12-19",14194.27,14194.27,14194.27,14194.27,0],["2017-12-20",14025.29,14194.27,14025.29,14194.27,2500],["2017-12-21",13518.35,14109.78,13518.35,14109.78,3000],["2017-12-22",13856.31,14109.78,13856.31,14025.29,20000],["2017-12-25",14025.29,14025.29,14025.29,14025.29,0],["2017-12-26",14025.29,14025.29,14025.29,14025.29,0],["2017-12-27",14025.29,14025.29,14025.29,14025.29,0],["2017-12-28",14025.29,14025.29,14025.29,14025.29,0],["2017-12-29",14109.78,14109.78,13180.39,13180.39,14500],["2018-01-02",13264.88,13264.88,13264.88,13264.88,0],["2018-01-03",13602.84,14363.25,13602.84,14363.25,8500],["2018-01-04",13940.8,14278.76,13940.8,14278.76,18500],["2018-01-05",13180.39,14278.76,13180.39,14278.76,14800],["2018-01-08",13940.8,13940.8,13940.8,13940.8,0],["2018-01-09",13940.8,13940.8,13940.8,13940.8,0],["2018-01-10",13940.8,13940.8,13940.8,13940.8,0],["2018-01-11",13940.8,13940.8,13940.8,13940.8,0],["2018-01-12",13940.8,13940.8,13940.8,13940.8,0],["2018-01-15",13940.8,13940.8,13940.8,13940.8,0],["2018-01-16",13940.8,13940.8,13940.8,13940.8,0],["2018-01-17",13940.8,13940.8,13940.8,13940.8,0],["2018-01-18",13940.8,13940.8,13940.8,13940.8,4100],["2018-01-19",13940.8,13940.8,13940.8,13940.8,0],["2018-01-22",13940.8,13940.8,13940.8,13940.8,0],["2018-01-23",13940.8,13940.8,13940.8,13940.8,0],["2018-01-24",13940.8,13940.8,13940.8,13940.8,0],["2018-01-25",13518.35,13518.35,13518.35,13518.35,8700],["2018-01-26",14363.25,14363.25,14363.25,14363.25,2500],["2018-01-29",14363.25,14363.25,14363.25,14363.25,0],["2018-01-30",14363.25,14363.25,14363.25,14363.25,0],["2018-01-31",14363.25,14363.25,14363.25,14363.25,0],["2018-02-01",14363.25,14363.25,14363.25,14363.25,7000],["2018-02-02",14363.25,14363.25,14363.25,14363.25,3000],["2018-02-05",12673.45,12673.45,12673.45,12673.45,100],["2018-02-06",13518.35,14363.25,13518.35,14363.25,3000],["2018-02-07",14109.78,14109.78,14109.78,14109.78,0],["2018-02-08",14109.78,14109.78,14109.78,14109.78,43],["2018-02-09",14363.25,14363.25,14363.25,14363.25,8000],["2018-02-12",14363.25,14363.25,14363.25,14363.25,0],["2018-02-13",14363.25,14363.25,14363.25,14363.25,0],["2018-02-21",14363.25,14363.25,14363.25,14363.25,0],["2018-02-22",14363.25,14363.25,14363.25,14363.25,0],["2018-02-23",13518.35,13518.35,13518.35,13518.35,100],["2018-02-26",13940.8,15208.14,13940.8,15208.14,3500],["2018-02-27",14447.74,14447.74,14025.29,14025.29,5000],["2018-02-28",14363.25,14785.69,14025.29,14785.69,11300],["2018-03-01",14447.74,14447.74,14447.74,14447.74,0],["2018-03-02",13940.8,13940.8,13940.8,13940.8,100],["2018-03-05",14025.29,14025.29,13518.35,13940.8,23700],["2018-03-06",14363.25,15884.06,14363.25,15884.06,170000],["2018-03-07",14363.25,14363.25,14363.25,14363.25,100],["2018-03-08",14363.25,16053.04,14363.25,15715.08,24300],["2018-03-09",13771.82,15630.59,13771.82,15630.59,1100],["2018-03-12",15208.14,15208.14,15208.14,15208.14,500],["2018-03-13",15630.59,15630.59,15630.59,15630.59,2000],["2018-03-14",15377.12,15377.12,15208.14,15208.14,5100],["2018-03-15",15292.63,15292.63,15208.14,15208.14,7200],["2018-03-16",15208.14,15630.59,15208.14,15630.59,19700],["2018-03-19",15461.61,15630.59,15461.61,15461.61,13400],["2018-03-20",13518.35,13518.35,13518.35,13518.35,2000],["2018-03-21",15123.65,15546.1,15123.65,15546.1,11000],["2018-03-22",13940.8,14447.74,13940.8,14447.74,4000],["2018-03-23",14278.76,14278.76,14278.76,14278.76,0],["2018-03-26",15546.1,15546.1,15546.1,15546.1,1000],["2018-03-27",15377.12,15630.59,15377.12,15630.59,341320],["2018-03-28",15799.57,15884.06,15799.57,15884.06,8000],["2018-03-29",15884.06,16053.04,15884.06,16053.04,5000],["2018-03-30",14363.25,15630.59,14363.25,15630.59,2000],["2018-04-02",15968.55,17235.89,15968.55,17235.89,19200],["2018-04-03",16982.43,17742.83,16982.43,16982.43,9000],["2018-04-04",17151.41,17151.41,17151.41,17151.41,100],["2018-04-05",17742.83,18587.73,16982.43,18587.73,13700],["2018-04-06",16053.04,16053.04,16053.04,16053.04,200],["2018-04-09",17742.83,18418.75,17742.83,18418.75,23300],["2018-04-10",17066.92,17066.92,16053.04,16053.04,800],["2018-04-11",18587.73,18587.73,18587.73,18587.73,65200],["2018-04-12",18587.73,18587.73,16137.53,16137.53,8200],["2018-04-13",16222.02,18672.22,16222.02,18587.73,8000],["2018-04-16",18587.73,18672.22,17742.83,17742.83,14100],["2018-04-17",18587.73,18587.73,18587.73,18587.73,1000],["2018-04-18",18418.75,18756.71,16053.04,18587.73,15500],["2018-04-19",18587.73,18587.73,18587.73,18587.73,12700],["2018-04-20",18587.73,18587.73,18587.73,18587.73,16300],["2018-04-23",18503.24,18672.22,18503.24,18672.22,21000],["2018-04-24",17996.3,17996.3,17996.3,17996.3,3600],["2018-04-26",18587.73,18756.71,16897.94,18587.73,20000],["2018-04-27",18249.77,18249.77,18249.77,18249.77,0],["2018-05-02",18587.73,19010.18,18587.73,18587.73,29000],["2018-05-03",18756.71,18756.71,18756.71,18756.71,0],["2018-05-04",18587.73,18587.73,18587.73,18587.73,1000],["2018-05-07",18756.71,18756.71,18756.71,18756.71,1000],["2018-05-08",17320.38,17320.38,17320.38,17320.38,1400],["2018-05-09",17320.38,17320.38,17320.38,17320.38,0],["2018-05-10",17320.38,17320.38,17320.38,17320.38,0],["2018-05-11",17742.83,17742.83,17320.38,17320.38,1300],["2018-05-14",16897.94,16897.94,16897.94,16897.94,500],["2018-05-15",16897.94,16897.94,16897.94,16897.94,0],["2018-05-16",18587.73,18587.73,18587.73,18587.73,100],["2018-05-17",16897.94,16897.94,16897.94,16897.94,1000],["2018-05-18",16897.94,16897.94,16897.94,16897.94,0],["2018-05-21",16897.94,16897.94,16897.94,16897.94,0],["2018-05-22",16897.94,16897.94,16897.94,16897.94,0],["2018-05-23",16053.04,16053.04,16053.04,16053.04,1100],["2018-05-24",16053.04,16053.04,16053.04,16053.04,0],["2018-05-25",16053.04,16053.04,16053.04,16053.04,0],["2018-05-28",16053.04,16053.04,16053.04,16053.04,0],["2018-05-29",16053.04,16053.04,16053.04,16053.04,0],["2018-05-30",16053.04,16053.04,16053.04,16053.04,0],["2018-05-31",16053.04,16053.04,16053.04,16053.04,0],["2018-06-01",16053.04,16053.04,16053.04,16053.04,0],["2018-06-04",16053.04,16053.04,16053.04,16053.04,0],["2018-06-05",16053.04,16053.04,16053.04,16053.04,0],["2018-06-06",16053.04,16053.04,16053.04,16053.04,0],["2018-06-07",16053.04,16053.04,16053.04,16053.04,0],["2018-06-08",16053.04,16053.04,16053.04,16053.04,0],["2018-06-11",16053.04,16053.04,16053.04,16053.04,0],["2018-06-12",16053.04,16053.04,16053.04,16053.04,0],["2018-06-13",16053.04,16053.04,16053.04,16053.04,0],["2018-06-14",16053.04,16053.04,16053.04,16053.04,500],["2018-06-15",16053.04,16053.04,16053.04,16053.04,0],["2018-06-18",15789.87,15789.87,15789.87,15789.87,1000],["2018-06-19",14912.66,14912.66,14912.66,14912.66,1000],["2018-06-20",13158.23,13158.23,13158.23,13158.23,100],["2018-06-21",11842.41,11842.41,11842.41,11842.41,100],["2018-06-22",11842.41,11842.41,11842.41,11842.41,0],["2018-06-25",11842.41,11842.41,11842.41,11842.41,0],["2018-06-26",11842.41,11842.41,11842.41,11842.41,0],["2018-06-27",13158.23,13158.23,13158.23,13158.23,100],["2018-06-28",13158.23,13158.23,13158.23,13158.23,2000],["2018-06-29",15088.1,15088.1,15088.1,15088.1,1500],["2018-07-02",15088.1,15088.1,15088.1,15088.1,2000],["2018-07-03",15088.1,15088.1,15088.1,15088.1,500],["2018-07-04",15614.43,15614.43,15614.43,15614.43,1600],["2018-07-05",15614.43,15614.43,15614.43,15614.43,0],["2018-07-06",15614.43,15614.43,15614.43,15614.43,1000],["2018-07-09",15614.43,15614.43,15614.43,15614.43,0],["2018-07-10",15614.43,15614.43,15614.43,15614.43,0],["2018-07-11",15614.43,15614.43,15614.43,15614.43,0],["2018-07-12",17895.19,17895.19,17895.19,17895.19,100],["2018-07-13",17895.19,17895.19,17895.19,17895.19,0],["2018-07-16",15263.55,20175.95,15263.55,20175.95,200],["2018-07-17",17544.31,17544.31,17544.31,17544.31,500],["2018-07-18",16667.09,16667.09,16667.09,16667.09,3000],["2018-07-19",16667.09,16667.09,16667.09,16667.09,0],["2018-07-20",16667.09,16667.09,16667.09,16667.09,1000],["2018-07-23",17105.7,17105.7,16930.25,17105.7,4300],["2018-07-24",17105.7,17105.7,17105.7,17105.7,2000],["2018-07-25",17105.7,17105.7,17105.7,17105.7,2000],["2018-07-26",17105.7,17105.7,17105.7,17105.7,0],["2018-07-27",17105.7,17105.7,17105.7,17105.7,0],["2018-07-30",16667.09,16667.09,16667.09,16667.09,2000],["2018-07-31",16667.09,16667.09,16667.09,16667.09,0],["2018-08-01",16667.09,16667.09,16667.09,16667.09,0],["2018-08-02",16667.09,16667.09,16667.09,16667.09,0],["2018-08-03",16667.09,16667.09,16667.09,16667.09,1000],["2018-08-06",16667.09,16667.09,16667.09,16667.09,4000],["2018-08-07",16667.09,16667.09,16667.09,16667.09,1000],["2018-08-08",16667.09,16667.09,16667.09,16667.09,2900],["2018-08-09",16667.09,16667.09,16667.09,16667.09,5000],["2018-08-10",17105.7,17544.31,17105.7,17544.31,6000],["2018-08-13",17544.31,17807.47,17544.31,17807.47,25000],["2018-08-14",15088.1,17982.91,15088.1,17807.47,19600],["2018-08-15",17544.31,17544.31,15175.82,15175.82,3000],["2018-08-16",15965.32,15965.32,15965.32,15965.32,0],["2018-08-17",15965.32,15965.32,15965.32,15965.32,0],["2018-08-20",16667.09,16667.09,16667.09,16667.09,3000],["2018-08-21",16667.09,16667.09,16667.09,16667.09,0],["2018-08-22",16667.09,16667.09,16667.09,16667.09,13000],["2018-08-23",16667.09,16667.09,16667.09,16667.09,0],["2018-08-24",16667.09,16667.09,16667.09,16667.09,0],["2018-08-27",16667.09,16667.09,16667.09,16667.09,0],["2018-08-28",16667.09,16667.09,16667.09,16667.09,1000],["2018-08-29",16667.09,16667.09,16667.09,16667.09,0],["2018-08-30",16667.09,17544.31,16667.09,17544.31,7000],["2018-08-31",16930.25,16930.25,16930.25,16930.25,0],["2018-09-04",17982.91,17982.91,17982.91,17982.91,1000],["2018-09-05",17982.91,17982.91,17982.91,17982.91,0],["2018-09-06",17982.91,17982.91,17982.91,17982.91,0],["2018-09-07",17982.91,17982.91,17982.91,17982.91,10000],["2018-09-10",17982.91,17982.91,17982.91,17982.91,0],["2018-09-11",17544.31,17544.31,17544.31,17544.31,1000],["2018-09-12",17544.31,17544.31,17544.31,17544.31,0],["2018-09-13",17544.31,17544.31,17544.31,17544.31,6100],["2018-09-14",17544.31,17544.31,17544.31,17544.31,0],["2018-09-17",17544.31,17544.31,17544.31,17544.31,0],["2018-09-18",17544.31,17544.31,17544.31,17544.31,0],["2018-09-19",17544.31,17544.31,17544.31,17544.31,1000],["2018-09-20",17544.31,17544.31,17544.31,17544.31,1000],["2018-09-21",17544.31,17544.31,17544.31,17544.31,2800],["2018-09-24",17544.31,17544.31,17544.31,17544.31,3500],["2018-09-25",17544.31,17544.31,17544.31,17544.31,0],["2018-09-26",18421.52,18421.52,18421.52,18421.52,17000],["2018-09-27",18421.52,18421.52,18421.52,18421.52,6000],["2018-09-28",18421.52,18860.13,18421.52,18860.13,7500],["2018-10-01",19298.74,19298.74,19298.74,19298.74,10000],["2018-10-02",18860.13,18860.13,18421.52,18421.52,2000],["2018-10-03",19298.74,19298.74,19298.74,19298.74,16400],["2018-10-04",16667.09,16667.09,16667.09,16667.09,100],["2018-10-05",16667.09,16667.09,16667.09,16667.09,0],["2018-10-08",16667.09,16667.09,16667.09,16667.09,0],["2018-10-09",16842.53,16842.53,16842.53,16842.53,198700],["2018-10-10",18421.52,18860.13,18421.52,18860.13,4000],["2018-10-11",18509.24,18509.24,18509.24,18509.24,0],["2018-10-12",18509.24,18509.24,18509.24,18509.24,0],["2018-10-15",16667.09,18421.52,16667.09,18421.52,200],["2018-10-16",17544.31,17544.31,17544.31,17544.31,20000],["2018-10-17",17544.31,17544.31,17544.31,17544.31,0],["2018-10-18",19298.74,19298.74,19298.74,19298.74,3000],["2018-10-19",17544.31,21053.17,17544.31,21053.17,800],["2018-10-22",17544.31,22368.99,17544.31,18509.24,1900],["2018-10-23",22368.99,22368.99,22368.99,22368.99,100],["2018-10-24",25263.8,25263.8,21053.17,21930.38,2000],["2018-10-25",18421.52,21930.38,18421.52,21930.38,1500],["2018-10-26",19737.34,19737.34,19737.34,19737.34,256300],["2018-10-29",21491.77,21491.77,21491.77,21491.77,500],["2018-10-30",21491.77,21491.77,21491.77,21491.77,0],["2018-10-31",19825.06,19825.06,19825.06,19825.06,100],["2018-11-01",19825.06,19825.06,19825.06,19825.06,0],["2018-11-02",19825.06,19825.06,19825.06,19825.06,0],["2018-11-05",19825.06,19825.06,19825.06,19825.06,0],["2018-11-06",19825.06,19825.06,19825.06,19825.06,0],["2018-11-07",19825.06,19825.06,19825.06,19825.06,0],["2018-11-08",19825.06,19825.06,19825.06,19825.06,0],["2018-11-09",19825.06,19825.06,19825.06,19825.06,0],["2018-11-12",19825.06,19825.06,19825.06,19825.06,0],["2018-11-13",19825.06,19825.06,19825.06,19825.06,0],["2018-11-14",22719.88,22719.88,22719.88,22719.88,100],["2018-11-15",23509.37,23509.37,23509.37,23509.37,100],["2018-11-16",20175.95,20175.95,20175.95,20175.95,100],["2018-11-19",20175.95,20175.95,20175.95,20175.95,0],["2018-11-20",20175.95,20175.95,20175.95,20175.95,63900],["2018-11-21",20175.95,20175.95,20175.95,20175.95,7500],["2018-11-22",20175.95,20175.95,20175.95,20175.95,0],["2018-11-23",20175.95,20175.95,20175.95,20175.95,0],["2018-11-26",20351.39,20351.39,20351.39,20351.39,1000],["2018-11-27",20351.39,20351.39,20351.39,20351.39,50800],["2018-11-28",20351.39,20351.39,20351.39,20351.39,0],["2018-11-29",20351.39,20351.39,20351.39,20351.39,0],["2018-11-30",20351.39,20351.39,20351.39,20351.39,0],["2018-12-03",21930.38,21930.38,21930.38,21930.38,100],["2018-12-04",21930.38,21930.38,21930.38,21930.38,600],["2018-12-05",21930.38,21930.38,21930.38,21930.38,2500],["2018-12-06",21930.38,21930.38,21930.38,21930.38,0],["2018-12-07",21930.38,21930.38,21930.38,21930.38,0],["2018-12-10",21930.38,21930.38,21930.38,21930.38,0],["2018-12-11",21930.38,21930.38,21930.38,21930.38,0],["2018-12-12",21930.38,21930.38,21930.38,21930.38,2000],["2018-12-13",21930.38,21930.38,21930.38,21930.38,1000],["2018-12-14",21930.38,21930.38,21930.38,21930.38,0],["2018-12-17",21930.38,21930.38,21930.38,21930.38,0],["2018-12-18",18947.85,23158.48,18947.85,23158.48,7300],["2018-12-19",21754.94,21754.94,21754.94,21754.94,0],["2018-12-20",21754.94,21754.94,21754.94,21754.94,0],["2018-12-21",22807.6,22807.6,21930.38,21930.38,3600],["2018-12-24",25439.24,25439.24,25439.24,25439.24,100],["2018-12-25",21930.38,27632.28,21930.38,27632.28,300],["2018-12-26",25702.41,25702.41,25702.41,25702.41,0],["2018-12-27",25702.41,25702.41,25702.41,25702.41,0],["2018-12-28",25702.41,25702.41,25702.41,25702.41,0],["2019-01-02",25702.41,25702.41,25702.41,25702.41,0],["2019-01-03",21930.38,25790.13,21930.38,25790.13,400],["2019-01-04",24825.19,24825.19,24825.19,24825.19,0],["2019-01-07",24562.03,24562.03,24562.03,24562.03,300],["2019-01-08",24562.03,24562.03,24562.03,24562.03,0],["2019-01-09",24562.03,24562.03,24562.03,24562.03,500],["2019-01-10",20877.72,24474.31,20877.72,24474.31,600],["2019-01-11",21053.17,23597.09,21053.17,23597.09,200],["2019-01-14",23684.81,23684.81,23684.81,23684.81,16700],["2019-01-15",23684.81,23684.81,23684.81,23684.81,0],["2019-01-16",23684.81,23684.81,23684.81,23684.81,0],["2019-01-17",23684.81,23684.81,23684.81,23684.81,0],["2019-01-18",23684.81,23684.81,23684.81,23684.81,0],["2019-01-21",23684.81,23684.81,23684.81,23684.81,1000],["2019-01-22",23684.81,23684.81,23684.81,23684.81,900],["2019-01-23",23684.81,23684.81,23684.81,23684.81,0],["2019-01-24",23684.81,23684.81,23684.81,23684.81,0],["2019-01-25",23684.81,23684.81,23684.81,23684.81,0],["2019-01-28",23684.81,23684.81,23684.81,23684.81,1100],["2019-01-29",23684.81,23684.81,23684.81,23684.81,0],["2019-01-30",22807.6,22807.6,22807.6,22807.6,100],["2019-01-31",21491.77,21491.77,21491.77,21491.77,900],["2019-02-01",21930.38,24649.75,21930.38,24649.75,400],["2019-02-11",22632.15,22632.15,22632.15,22632.15,0],["2019-02-12",22632.15,22632.15,22632.15,22632.15,0],["2019-02-13",22632.15,22632.15,22632.15,22632.15,0],["2019-02-14",22632.15,22632.15,22632.15,22632.15,0],["2019-02-15",22632.15,22632.15,22632.15,22632.15,0],["2019-02-18",22632.15,22632.15,22632.15,22632.15,0],["2019-02-19",22632.15,22632.15,22632.15,22632.15,0],["2019-02-20",22632.15,22632.15,22632.15,22632.15,0],["2019-02-21",22632.15,22632.15,22632.15,22632.15,0],["2019-02-22",22632.15,22632.15,22632.15,22632.15,0],["2019-02-25",19386.46,25877.85,19386.46,25877.85,200],["2019-02-26",22632.15,22632.15,22632.15,22632.15,0],["2019-02-27",21930.38,21930.38,21930.38,21930.38,1000],["2019-02-28",21930.38,21930.38,21930.38,21930.38,1600],["2019-03-01",21930.38,21930.38,21930.38,21930.38,0],["2019-03-04",21930.38,21930.38,21930.38,21930.38,2000],["2019-03-05",21930.38,21930.38,21930.38,21930.38,2000],["2019-03-06",21930.38,21930.38,21930.38,21930.38,0],["2019-03-07",22018.1,22018.1,21930.38,21930.38,1000],["2019-03-08",21930.38,21930.38,21930.38,21930.38,0],["2019-03-11",21930.38,21930.38,21930.38,21930.38,500],["2019-03-12",21930.38,21930.38,21930.38,21930.38,300],["2019-03-13",21930.38,21930.38,21930.38,21930.38,0],["2019-03-14",21930.38,21930.38,21930.38,21930.38,0],["2019-03-15",19298.74,22719.88,19298.74,22632.15,1200],["2019-03-18",19298.74,19298.74,19298.74,19298.74,1000],["2019-03-19",19298.74,19298.74,19298.74,19298.74,0],["2019-03-20",22193.55,22193.55,22193.55,22193.55,2200],["2019-03-21",25439.24,25439.24,25439.24,25439.24,100],["2019-03-22",28948.1,28948.1,28948.1,28948.1,100],["2019-03-25",28948.1,28948.1,28948.1,28948.1,0],["2019-03-26",28948.1,28948.1,28948.1,28948.1,0],["2019-03-27",28948.1,28948.1,28948.1,28948.1,100],["2019-03-28",28948.1,28948.1,28948.1,28948.1,0],["2019-03-29",28948.1,28948.1,28948.1,28948.1,0],["2019-04-01",28948.1,28948.1,28948.1,28948.1,0],["2019-04-02",28948.1,28948.1,28948.1,28948.1,0],["2019-04-03",28948.1,28948.1,28948.1,28948.1,0],["2019-04-04",28948.1,28948.1,28948.1,28948.1,0],["2019-04-05",28948.1,28948.1,28948.1,28948.1,0],["2019-04-08",28948.1,28948.1,28948.1,28948.1,0],["2019-04-09",24649.75,24649.75,24649.75,24649.75,100],["2019-04-10",24649.75,24649.75,24649.75,24649.75,0],["2019-04-11",24649.75,24649.75,24649.75,24649.75,0],["2019-04-12",24649.75,24649.75,24649.75,24649.75,0],["2019-04-16",24649.75,24649.75,24649.75,24649.75,0],["2019-04-17",24649.75,24649.75,24649.75,24649.75,0],["2019-04-18",24649.75,24649.75,24649.75,24649.75,0],["2019-04-19",24649.75,24649.75,24649.75,24649.75,0],["2019-04-22",24649.75,24649.75,24649.75,24649.75,0],["2019-04-23",27983.17,27983.17,27983.17,27983.17,100],["2019-04-24",32018.36,32018.36,23860.26,31492.03,900],["2019-04-25",31228.86,31228.86,31228.86,31228.86,100],["2019-04-26",31228.86,31228.86,31228.86,31228.86,0],["2019-05-02",31228.86,31228.86,31228.86,31228.86,0],["2019-05-03",31228.86,31228.86,31228.86,31228.86,0],["2019-05-06",31228.86,31228.86,31228.86,31228.86,0],["2019-05-07",31228.86,31228.86,31228.86,31228.86,0],["2019-05-08",31228.86,31228.86,31228.86,31228.86,0],["2019-05-09",31228.86,31228.86,31228.86,31228.86,0],["2019-05-10",33246.46,33246.46,33246.46,33246.46,100],["2019-05-13",33246.46,33246.46,33246.46,33246.46,0],["2019-05-14",33246.46,33246.46,33246.46,33246.46,0],["2019-05-15",36667.6,36667.6,28334.05,28334.05,200],["2019-05-16",32544.69,32544.69,32544.69,32544.69,0],["2019-05-17",32544.69,32544.69,32544.69,32544.69,0],["2019-05-20",27720.0,34123.67,27720.0,34123.67,300],["2019-05-21",35000.89,35000.89,35000.89,35000.89,100],["2019-05-22",35000.89,35000.89,35000.89,35000.89,0],["2019-05-23",35000.89,35000.89,35000.89,35000.89,0],["2019-05-24",35000.89,35000.89,35000.89,35000.89,0],["2019-05-27",35000.89,35000.89,35000.89,35000.89,0],["2019-05-28",35000.89,35000.89,35000.89,35000.89,0],["2019-05-29",35000.89,35000.89,35000.89,35000.89,0],["2019-05-30",35000.89,35000.89,35000.89,35000.89,0],["2019-05-31",35000.89,35000.89,35000.89,35000.89,0],["2019-06-03",35000.89,35000.89,35000.89,35000.89,0],["2019-06-04",35000.89,35000.89,35000.89,35000.89,0],["2019-06-05",35000.89,35000.89,35000.89,35000.89,0],["2019-06-06",35000.89,35000.89,35000.89,35000.89,0],["2019-06-07",35000.89,35000.89,35000.89,35000.89,0],["2019-06-10",35000.89,35000.89,35000.89,35000.89,0],["2019-06-11",35000.89,35000.89,35000.89,35000.89,0],["2019-06-12",35000.89,35000.89,35000.89,35000.89,0],["2019-06-13",35000.89,35000.89,35000.89,35000.89,0],["2019-06-14",29987.74,29987.74,29987.74,29987.74,300],["2019-06-17",26432.96,26432.96,26432.96,26432.96,500],["2019-06-18",30352.33,30352.33,22787.04,29896.59,1200],["2019-06-19",26979.85,26979.85,26979.85,26979.85,0],["2019-06-20",26979.85,26979.85,26979.85,26979.85,0],["2019-06-21",26979.85,26979.85,26979.85,26979.85,0],["2019-06-24",26979.85,26979.85,26979.85,26979.85,0],["2019-06-25",26979.85,26979.85,26979.85,26979.85,0],["2019-06-26",26979.85,26979.85,26979.85,26979.85,0],["2019-06-27",26979.85,26979.85,26979.85,26979.85,0],["2019-06-28",26979.85,26979.85,26979.85,26979.85,0],["2019-07-01",26979.85,26979.85,26979.85,26979.85,0],["2019-07-02",26979.85,26979.85,26979.85,26979.85,0],["2019-07-03",26979.85,26979.85,26979.85,26979.85,0],["2019-07-04",26979.85,26979.85,26979.85,26979.85,0],["2019-07-05",23242.78,23242.78,23242.78,23242.78,2500],["2019-07-08",26706.41,26706.41,26706.41,26706.41,100],["2019-07-09",23242.78,23242.78,23242.78,23242.78,3200],["2019-07-10",26432.96,26432.96,26432.96,26432.96,100],["2019-07-11",26432.96,26432.96,26432.96,26432.96,0],["2019-07-12",26432.96,26432.96,26432.96,26432.96,0],["2019-07-15",26432.96,26432.96,26432.96,26432.96,0],["2019-07-16",26432.96,26432.96,26432.96,26432.96,0],["2019-07-17",26432.96,26432.96,26432.96,26432.96,0],["2019-07-18",27800.19,27800.19,27800.19,27800.19,100],["2019-07-19",28255.93,28255.93,28255.93,28255.93,100],["2019-07-22",29623.15,29623.15,29623.15,29623.15,100],["2019-07-23",29623.15,29623.15,29623.15,29623.15,0],["2019-07-24",29623.15,29623.15,29623.15,29623.15,0],["2019-07-25",29623.15,29623.15,29623.15,29623.15,0],["2019-07-26",29623.15,29623.15,29623.15,29623.15,0],["2019-07-29",31901.85,31901.85,31901.85,31901.85,100],["2019-07-30",31901.85,31901.85,31901.85,31901.85,0],["2019-07-31",31901.85,31901.85,31901.85,31901.85,0],["2019-08-01",36641.56,36641.56,36641.56,36641.56,100],["2019-08-02",36641.56,36641.56,36641.56,36641.56,0],["2019-08-05",36641.56,36641.56,36641.56,36641.56,0],["2019-08-06",36641.56,36641.56,36641.56,36641.56,0],["2019-08-07",36641.56,36641.56,36641.56,36641.56,0],["2019-08-08",36641.56,36641.56,36641.56,36641.56,0],["2019-08-09",31354.96,31354.96,31354.96,31354.96,100],["2019-08-12",31354.96,31354.96,31354.96,31354.96,0],["2019-08-13",31354.96,31354.96,31354.96,31354.96,0],["2019-08-14",31354.96,31354.96,31354.96,31354.96,0],["2019-08-15",31354.96,31354.96,31354.96,31354.96,0],["2019-08-16",31354.96,31354.96,31354.96,31354.96,0],["2019-08-19",27344.44,27344.44,27344.44,27344.44,1000],["2019-08-20",31446.11,31446.11,31446.11,31446.11,100],["2019-08-21",36094.67,36094.67,36094.67,36094.67,1000],["2019-08-22",41472.41,41472.41,41472.41,41472.41,1000],["2019-08-23",45574.07,45574.07,35274.33,35274.33,1100],["2019-08-26",44662.59,44662.59,44662.59,44662.59,1559620],["2019-08-27",44662.59,44662.59,44662.59,44662.59,0],["2019-08-28",44662.59,44662.59,44662.59,44662.59,0],["2019-08-29",44662.59,44662.59,44662.59,44662.59,0],["2019-08-30",38282.22,38282.22,38282.22,38282.22,100],["2019-09-03",38282.22,38282.22,38282.22,38282.22,0],["2019-09-04",32631.04,32631.04,32631.04,32631.04,100],["2019-09-05",32631.04,32631.04,32631.04,32631.04,0],["2019-09-06",36915.0,36915.0,36915.0,36915.0,100],["2019-09-09",36915.0,36915.0,36915.0,36915.0,0],["2019-09-10",36915.0,36915.0,36915.0,36915.0,0],["2019-09-11",36915.0,36915.0,36915.0,36915.0,0],["2019-09-12",36915.0,36915.0,36915.0,36915.0,0],["2019-09-13",31537.26,42292.74,31537.26,42292.74,300],["2019-09-16",35092.04,35092.04,35092.04,35092.04,0],["2019-09-17",40287.48,40287.48,40287.48,40287.48,100],["2019-09-18",40287.48,40287.48,40287.48,40287.48,0],["2019-09-19",40287.48,40287.48,40287.48,40287.48,0],["2019-09-20",40287.48,40287.48,40287.48,40287.48,0],["2019-09-23",40287.48,40287.48,40287.48,40287.48,0],["2019-09-24",40287.48,40287.48,40287.48,40287.48,0],["2019-09-25",34271.7,34271.7,34271.7,34271.7,100],["2019-09-26",34271.7,34271.7,34271.7,34271.7,0],["2019-09-27",34271.7,34271.7,34271.7,34271.7,0],["2019-09-30",34271.7,34271.7,34271.7,34271.7,0],["2019-10-01",34271.7,34271.7,34271.7,34271.7,0],["2019-10-02",34271.7,34271.7,34271.7,34271.7,0],["2019-10-03",34271.7,34271.7,34271.7,34271.7,0],["2019-10-04",34271.7,34271.7,34271.7,34271.7,0],["2019-10-07",34271.7,34271.7,34271.7,34271.7,0],["2019-10-08",34271.7,34271.7,34271.7,34271.7,0],["2019-10-09",34271.7,34271.7,34271.7,34271.7,0],["2019-10-10",34271.7,34271.7,34271.7,34271.7,0],["2019-10-11",34271.7,34271.7,34271.7,34271.7,0],["2019-10-14",34271.7,34271.7,34271.7,34271.7,0],["2019-10-15",34271.7,34271.7,34271.7,34271.7,0],["2019-10-16",34271.7,34271.7,34271.7,34271.7,0],["2019-10-17",34271.7,34271.7,34271.7,34271.7,0],["2019-10-18",34271.7,34271.7,34271.7,34271.7,0],["2019-10-21",34271.7,34271.7,34271.7,34271.7,0],["2019-10-22",34271.7,34271.7,34271.7,34271.7,0],["2019-10-23",34271.7,34271.7,34271.7,34271.7,0],["2019-10-24",34271.7,34271.7,34271.7,34271.7,0],["2019-10-25",29623.15,29623.15,29623.15,29623.15,300],["2019-10-28",29623.15,29623.15,29623.15,29623.15,0],["2019-10-29",29623.15,29623.15,29623.15,29623.15,0],["2019-10-30",29623.15,29623.15,29623.15,29623.15,0],["2019-10-31",25521.48,33907.11,25521.48,33907.11,700],["2019-11-01",27891.33,27891.33,27891.33,27891.33,0],["2019-11-04",27891.33,27891.33,27891.33,27891.33,0],["2019-11-05",27891.33,27891.33,27891.33,27891.33,0],["2019-11-06",27891.33,27891.33,27891.33,27891.33,0],["2019-11-07",27891.33,27891.33,27891.33,27891.33,0],["2019-11-08",27891.33,27891.33,27891.33,27891.33,0],["2019-11-11",27891.33,27891.33,27891.33,27891.33,0],["2019-11-12",27891.33,27891.33,27891.33,27891.33,0],["2019-11-13",27071.0,27071.0,27071.0,27071.0,10000],["2019-11-14",24610.0,31081.52,24610.0,31081.52,400],["2019-11-15",26250.67,26250.67,26250.67,26250.67,0],["2019-11-18",26250.67,26250.67,26250.67,26250.67,0],["2019-11-19",26250.67,26250.67,26250.67,26250.67,0],["2019-11-20",26250.67,26250.67,26250.67,26250.67,0],["2019-11-21",26250.67,26250.67,26250.67,26250.67,0],["2019-11-22",26250.67,26250.67,26250.67,26250.67,0],["2019-11-25",26250.67,26250.67,26250.67,26250.67,0],["2019-11-26",26250.67,26250.67,26250.67,26250.67,0],["2019-11-27",26250.67,26250.67,26250.67,26250.67,0],["2019-11-28",26250.67,26250.67,26250.67,26250.67,0],["2019-11-29",26250.67,26250.67,26250.67,26250.67,0],["2019-12-02",26250.67,26250.67,26250.67,26250.67,0],["2019-12-03",26250.67,26250.67,26250.67,26250.67,0],["2019-12-04",26250.67,26250.67,26250.67,26250.67,0],["2019-12-05",26250.67,26250.67,26250.67,26250.67,0],["2019-12-06",26250.67,26250.67,26250.67,26250.67,0],["2019-12-09",26250.67,26250.67,26250.67,26250.67,0],["2019-12-10",26250.67,26250.67,26250.67,26250.67,0],["2019-12-11",26250.67,26250.67,26250.67,26250.67,0],["2019-12-12",26250.67,26250.67,26250.67,26250.67,0],["2019-12-13",26250.67,26250.67,26250.67,26250.67,0],["2019-12-16",26250.67,26250.67,26250.67,26250.67,0],["2019-12-17",26250.67,26250.67,26250.67,26250.67,0],["2019-12-18",30170.04,30170.04,30170.04,30170.04,100],["2019-12-19",34636.3,34636.3,34636.3,34636.3,100],["2019-12-20",39831.74,39831.74,39831.74,39831.74,100],["2019-12-23",39831.74,39831.74,39831.74,39831.74,0],["2019-12-24",39831.74,39831.74,39831.74,39831.74,0],["2019-12-25",33907.11,45756.37,33907.11,45756.37,2800],["2019-12-26",46303.26,46303.26,46303.26,46303.26,300],["2019-12-27",39376.0,50040.33,39376.0,50040.33,1900],["2019-12-30",43386.52,43386.52,43386.52,43386.52,100],["2019-12-31",43386.52,43386.52,43386.52,43386.52,0],["2020-01-02",43386.52,43386.52,43386.52,43386.52,0],["2020-01-03",43386.52,43386.52,43386.52,43386.52,0],["2020-01-06",43386.52,43386.52,43386.52,43386.52,0],["2020-01-07",36915.0,36915.0,36915.0,36915.0,100],["2020-01-08",36915.0,36915.0,36915.0,36915.0,0],["2020-01-09",36915.0,36915.0,36915.0,36915.0,0],["2020-01-10",36915.0,36915.0,36915.0,36915.0,0],["2020-01-13",36915.0,36915.0,36915.0,36915.0,0],["2020-01-14",36915.0,36915.0,36915.0,36915.0,0],["2020-01-15",36915.0,36915.0,36915.0,36915.0,0],["2020-01-16",36915.0,36915.0,36915.0,36915.0,0],["2020-01-17",36915.0,36915.0,36915.0,36915.0,0],["2020-01-20",36915.0,36915.0,36915.0,36915.0,0],["2020-01-21",36915.0,36915.0,36915.0,36915.0,0],["2020-01-22",36915.0,36915.0,36915.0,36915.0,0],["2020-01-30",36915.0,36915.0,36915.0,36915.0,0],["2020-01-31",36915.0,36915.0,36915.0,36915.0,0],["2020-02-03",36915.0,36915.0,36915.0,36915.0,0],["2020-02-04",36915.0,36915.0,36915.0,36915.0,0],["2020-02-05",36915.0,36915.0,36915.0,36915.0,0],["2020-02-06",36915.0,36915.0,36915.0,36915.0,0],["2020-02-07",36915.0,36915.0,36915.0,36915.0,0],["2020-02-10",36915.0,36915.0,36915.0,36915.0,0],["2020-02-11",36915.0,36915.0,36915.0,36915.0,0],["2020-02-12",36915.0,36915.0,36915.0,36915.0,0],["2020-02-13",36915.0,36915.0,36915.0,36915.0,0],["2020-02-14",36915.0,36915.0,36915.0,36915.0,0],["2020-02-17",36915.0,36915.0,36915.0,36915.0,0],["2020-02-18",31901.85,31901.85,31901.85,31901.85,100],["2020-02-19",31901.85,31901.85,31901.85,31901.85,0],["2020-02-20",31901.85,31901.85,31901.85,31901.85,1000],["2020-02-21",31901.85,31901.85,31901.85,31901.85,0],["2020-02-24",29167.41,29167.41,29167.41,29167.41,100],["2020-02-25",29167.41,29167.41,29167.41,29167.41,0],["2020-02-26",29167.41,29167.41,29167.41,29167.41,0],["2020-02-27",29167.41,29167.41,29167.41,29167.41,0],["2020-02-28",29167.41,29167.41,29167.41,29167.41,0],["2020-03-02",29167.41,29167.41,29167.41,29167.41,0],["2020-03-03",29167.41,29167.41,29167.41,29167.41,0],["2020-03-04",29167.41,29167.41,29167.41,29167.41,0],["2020-03-05",29167.41,29167.41,29167.41,29167.41,0],["2020-03-06",27344.44,27344.44,27344.44,27344.44,100],["2020-03-09",27344.44,27344.44,27344.44,27344.44,0],["2020-03-10",23242.78,23242.78,23242.78,23242.78,100],["2020-03-11",23242.78,23242.78,23242.78,23242.78,0],["2020-03-12",23242.78,23242.78,23242.78,23242.78,0],["2020-03-13",23242.78,23242.78,23242.78,23242.78,0],["2020-03-16",23242.78,23242.78,23242.78,23242.78,0],["2020-03-17",23242.78,23242.78,23242.78,23242.78,0],["2020-03-18",22787.04,22787.04,22787.04,22787.04,100],["2020-03-19",22787.04,22787.04,22787.04,22787.04,0],["2020-03-20",22787.04,22787.04,22787.04,22787.04,0],["2020-03-23",20052.59,20052.59,19596.85,19596.85,200],["2020-03-24",16953.56,16953.56,16953.56,16953.56,200],["2020-03-25",19414.56,19414.56,19414.56,19414.56,100],["2020-03-26",19414.56,19414.56,19414.56,19414.56,0],["2020-03-27",19414.56,19414.56,19414.56,19414.56,0],["2020-03-30",19414.56,19414.56,19414.56,19414.56,0],["2020-03-31",19414.56,19414.56,19414.56,19414.56,0],["2020-04-01",19414.56,19414.56,19414.56,19414.56,0],["2020-04-03",19414.56,19414.56,19414.56,19414.56,0],["2020-04-06",19414.56,19414.56,19414.56,19414.56,0],["2020-04-07",19414.56,19414.56,19414.56,19414.56,0],["2020-04-08",19414.56,19414.56,19414.56,19414.56,0],["2020-04-09",19414.56,19414.56,19414.56,19414.56,0],["2020-04-10",19414.56,19414.56,19414.56,19414.56,0],["2020-04-13",19141.11,19141.11,16588.96,19141.11,900],["2020-04-14",17409.3,17409.3,17409.3,17409.3,0],["2020-04-15",17409.3,17409.3,17409.3,17409.3,0],["2020-04-16",17409.3,17409.3,17409.3,17409.3,0],["2020-04-17",17318.15,19961.44,17318.15,19961.44,200],["2020-04-20",19141.11,19141.11,19141.11,19141.11,400],["2020-04-21",19141.11,19141.11,19141.11,19141.11,0],["2020-04-22",19141.11,19141.11,19141.11,19141.11,0],["2020-04-23",19049.96,19049.96,19049.96,19049.96,100],["2020-04-24",19049.96,19049.96,19049.96,19049.96,0],["2020-04-27",19049.96,19049.96,19049.96,19049.96,0],["2020-04-28",19049.96,19049.96,19049.96,19049.96,0],["2020-04-29",19049.96,19049.96,19049.96,19049.96,0],["2020-05-04",18229.63,18229.63,18229.63,18229.63,100],["2020-05-05",18229.63,18229.63,18229.63,18229.63,0],["2020-05-06",18229.63,18229.63,18229.63,18229.63,0],["2020-05-07",18229.63,18229.63,18229.63,18229.63,0],["2020-05-08",18229.63,18229.63,18229.63,18229.63,0],["2020-05-11",18229.63,18229.63,18229.63,18229.63,0],["2020-05-12",18229.63,18229.63,18229.63,18229.63,0],["2020-05-13",18229.63,18229.63,18229.63,18229.63,0],["2020-05-14",18229.63,18229.63,18229.63,18229.63,0],["2020-05-15",18229.63,18229.63,18229.63,18229.63,0],["2020-05-18",18229.63,18229.63,18229.63,18229.63,0],["2020-05-19",18229.63,18229.63,18229.63,18229.63,100],["2020-05-20",20964.07,20964.07,20964.07,20964.07,100],["2020-05-21",20964.07,20964.07,20964.07,20964.07,0],["2020-05-22",20964.07,20964.07,20964.07,20964.07,0],["2020-05-25",20964.07,20964.07,20964.07,20964.07,0],["2020-05-26",20964.07,20964.07,20964.07,20964.07,0],["2020-05-27",20964.07,20964.07,20964.07,20964.07,0],["2020-05-28",20964.07,20964.07,20964.07,20964.07,0],["2020-05-29",20964.07,21419.81,20964.07,21419.81,10400],["2020-06-01",21237.52,21237.52,21237.52,21237.52,0],["2020-06-02",21237.52,21237.52,21237.52,21237.52,0],["2020-06-03",21237.52,21237.52,21237.52,21237.52,0],["2020-06-04",21237.52,21237.52,21237.52,21237.52,0],["2020-06-05",21237.52,21237.52,21237.52,21237.52,0],["2020-06-08",21237.52,21237.52,21237.52,21237.52,0],["2020-06-09",21237.52,21237.52,21237.52,21237.52,0],["2020-06-10",21237.52,21237.52,21237.52,21237.52,0],["2020-06-11",21237.52,21237.52,21237.52,21237.52,0],["2020-06-12",21237.52,21237.52,21237.52,21237.52,0],["2020-06-15",21237.52,21237.52,21237.52,21237.52,0],["2020-06-16",21237.52,21237.52,21237.52,21237.52,0],["2020-06-17",21237.52,21237.52,21237.52,21237.52,0],["2020-06-18",21237.52,21237.52,21237.52,21237.52,0],["2020-06-19",21237.52,21237.52,21237.52,21237.52,0],["2020-06-22",21237.52,21237.52,21237.52,21237.52,0],["2020-06-23",21237.52,21237.52,21237.52,21237.52,0],["2020-06-24",21237.52,21237.52,21237.52,21237.52,0],["2020-06-25",21237.52,21237.52,21237.52,21237.52,0],["2020-06-26",21237.52,21237.52,21237.52,21237.52,0],["2020-06-29",21237.52,21237.52,21237.52,21237.52,1000],["2020-06-30",21237.52,21237.52,21237.52,21237.52,0],["2020-07-01",21237.52,21237.52,21237.52,21237.52,0],["2020-07-02",21237.52,21237.52,21237.52,21237.52,0],["2020-07-03",21237.52,21237.52,21237.52,21237.52,0],["2020-07-06",21237.52,21237.52,21237.52,21237.52,0],["2020-07-07",21237.52,21237.52,21237.52,21237.52,0],["2020-07-08",21237.52,21237.52,21237.52,21237.52,0],["2020-07-09",24336.56,24336.56,21875.56,24336.56,21000],["2020-07-10",23971.96,24154.26,23971.96,23971.96,3700],["2020-07-13",24063.11,24063.11,24063.11,24063.11,100],["2020-07-14",24063.11,24063.11,24063.11,24063.11,0],["2020-07-15",24063.11,24063.11,24063.11,24063.11,0],["2020-07-16",24063.11,24063.11,24063.11,24063.11,0],["2020-07-17",24063.11,24063.11,24063.11,24063.11,0],["2020-07-20",24063.11,24063.11,24063.11,24063.11,0],["2020-07-21",24063.11,24063.11,24063.11,24063.11,0],["2020-07-22",24063.11,24063.11,24063.11,24063.11,0],["2020-07-23",24063.11,24063.11,24063.11,24063.11,0],["2020-07-24",24063.11,24063.11,24063.11,24063.11,0],["2020-07-27",24063.11,24063.11,24063.11,24063.11,0],["2020-07-28",24063.11,24063.11,24063.11,24063.11,0],["2020-07-29",24063.11,24063.11,24063.11,24063.11,0],["2020-07-30",24063.11,24063.11,24063.11,24063.11,0],["2020-07-31",24063.11,24063.11,24063.11,24063.11,0],["2020-08-03",24063.11,24063.11,24063.11,24063.11,0],["2020-08-04",24063.11,24063.11,24063.11,24063.11,0],["2020-08-05",24063.11,24063.11,24063.11,24063.11,0],["2020-08-06",24063.11,24063.11,24063.11,24063.11,0],["2020-08-07",24063.11,24063.11,24063.11,24063.11,0],["2020-08-10",24974.59,24974.59,24974.59,24974.59,1000],["2020-08-11",24974.59,24974.59,24974.59,24974.59,0],["2020-08-12",24974.59,24974.59,24974.59,24974.59,600],["2020-08-13",21237.52,21237.52,21237.52,21237.52,100],["2020-08-14",20052.59,24336.56,20052.59,24336.56,200],["2020-08-17",18958.81,18958.81,18958.81,18958.81,200],["2020-08-18",18958.81,18958.81,18958.81,18958.81,0],["2020-08-19",18958.81,18958.81,18958.81,18958.81,0],["2020-08-20",18958.81,18958.81,18958.81,18958.81,0],["2020-08-21",20964.07,20964.07,20964.07,20964.07,5000],["2020-08-24",24063.11,24063.11,24063.11,24063.11,100],["2020-08-25",24063.11,24063.11,24063.11,24063.11,0],["2020-08-26",24063.11,24063.11,24063.11,24063.11,0],["2020-08-27",24063.11,24063.11,24063.11,24063.11,0],["2020-08-28",24063.11,24063.11,24063.11,24063.11,0],["2020-08-31",24063.11,24063.11,24063.11,24063.11,0],["2020-09-01",24063.11,24063.11,24063.11,24063.11,300],["2020-09-03",24063.11,24063.11,24063.11,24063.11,0],["2020-09-04",24063.11,24063.11,24063.11,24063.11,0],["2020-09-07",24063.11,24063.11,24063.11,24063.11,0],["2020-09-08",24063.11,24063.11,24063.11,24063.11,0],["2020-09-09",24063.11,24063.11,24063.11,24063.11,0],["2020-09-10",24063.11,24063.11,24063.11,24063.11,0],["2020-09-11",24063.11,24063.11,24063.11,24063.11,0],["2020-09-14",24063.11,24063.11,24063.11,24063.11,0],["2020-09-15",24063.11,24063.11,24063.11,24063.11,0],["2020-09-16",24063.11,24063.11,24063.11,24063.11,0],["2020-09-17",24063.11,24063.11,24063.11,24063.11,0],["2020-09-18",24063.11,24063.11,24063.11,24063.11,0],["2020-09-21",24063.11,24063.11,24063.11,24063.11,5000],["2020-09-22",24253.33,24253.33,24253.33,24253.33,600],["2020-09-23",24253.33,24253.33,24253.33,24253.33,0],["2020-09-24",24253.33,24253.33,24253.33,24253.33,0],["2020-09-25",24253.33,24253.33,24253.33,24253.33,0],["2020-09-28",24253.33,24253.33,24253.33,24253.33,0],["2020-09-29",24253.33,24253.33,24253.33,24253.33,0],["2020-09-30",24253.33,24253.33,24253.33,24253.33,0],["2020-10-01",24253.33,24253.33,24253.33,24253.33,0],["2020-10-02",24253.33,24253.33,24253.33,24253.33,0],["2020-10-05",24253.33,24253.33,24253.33,24253.33,0],["2020-10-06",24443.56,24443.56,24443.56,24443.56,400],["2020-10-07",28057.78,28057.78,28057.78,28057.78,100],["2020-10-08",28057.78,28057.78,28057.78,28057.78,0],["2020-10-09",24253.33,24253.33,24253.33,24253.33,3500],["2020-10-12",24253.33,24253.33,24253.33,24253.33,500],["2020-10-13",24253.33,24253.33,24253.33,24253.33,0],["2020-10-14",24253.33,24253.33,24253.33,24253.33,0],["2020-10-15",24253.33,24253.33,24253.33,24253.33,0],["2020-10-16",24253.33,24253.33,24253.33,24253.33,0],["2020-10-19",24253.33,24253.33,24253.33,24253.33,0],["2020-10-20",24253.33,24253.33,24253.33,24253.33,0],["2020-10-21",24253.33,24253.33,24253.33,24253.33,0],["2020-10-22",24253.33,24253.33,24253.33,24253.33,0],["2020-10-23",24253.33,24253.33,24253.33,24253.33,0],["2020-10-26",24253.33,24253.33,24253.33,24253.33,0],["2020-10-27",24253.33,24253.33,24253.33,24253.33,0],["2020-10-28",24253.33,24253.33,24253.33,24253.33,0],["2020-10-29",24253.33,24253.33,24253.33,24253.33,0],["2020-10-30",24253.33,24253.33,24253.33,24253.33,0],["2020-11-02",24253.33,24253.33,24253.33,24253.33,0],["2020-11-03",24253.33,24253.33,24253.33,24253.33,0],["2020-11-04",24253.33,24253.33,24253.33,24253.33,0],["2020-11-05",24253.33,24253.33,24253.33,24253.33,0],["2020-11-06",24253.33,24253.33,24253.33,24253.33,0],["2020-11-09",24253.33,24253.33,24253.33,24253.33,0],["2020-11-10",24253.33,24253.33,24253.33,24253.33,0],["2020-11-11",24253.33,24253.33,24253.33,24253.33,0],["2020-11-12",24253.33,24253.33,24253.33,24253.33,0],["2020-11-13",24253.33,24253.33,24253.33,24253.33,0],["2020-11-16",24253.33,24253.33,24253.33,24253.33,0],["2020-11-17",24253.33,24253.33,24253.33,24253.33,0],["2020-11-18",24253.33,24253.33,24253.33,24253.33,0],["2020-11-19",24253.33,24253.33,24253.33,24253.33,0],["2020-11-20",33193.78,33193.78,33193.78,33193.78,200],["2020-11-23",33193.78,33193.78,33193.78,33193.78,0],["2020-11-24",33193.78,33193.78,33193.78,33193.78,0],["2020-11-25",33193.78,33193.78,33193.78,33193.78,0],["2020-11-26",33193.78,33193.78,33193.78,33193.78,0],["2020-11-27",33193.78,33193.78,33193.78,33193.78,0],["2020-11-30",33193.78,33193.78,33193.78,33193.78,0],["2020-12-01",28248.0,28248.0,28248.0,28248.0,100],["2020-12-02",24063.11,24063.11,24063.11,24063.11,100],["2020-12-03",24063.11,24063.11,24063.11,24063.11,0],["2020-12-04",24063.11,24063.11,24063.11,24063.11,100],["2020-12-07",24063.11,24063.11,24063.11,24063.11,0],["2020-12-08",24063.11,24063.11,24063.11,24063.11,0],["2020-12-09",24063.11,24063.11,24063.11,24063.11,0],["2020-12-10",24063.11,24063.11,24063.11,24063.11,0],["2020-12-11",24063.11,24063.11,24063.11,24063.11,0],["2020-12-14",24063.11,24063.11,24063.11,24063.11,0],["2020-12-15",24063.11,24063.11,24063.11,24063.11,0],["2020-12-16",24728.89,24728.89,24728.89,24728.89,1000],["2020-12-17",24728.89,24728.89,24728.89,24728.89,0],["2020-12-18",24253.33,24253.33,24253.33,24253.33,300],["2020-12-21",24253.33,24253.33,24253.33,24253.33,0],["2020-12-22",24253.33,24253.33,24253.33,24253.33,0],["2020-12-23",24253.33,24253.33,24253.33,24253.33,0],["2020-12-24",26631.11,26631.11,26631.11,26631.11,300],["2020-12-25",26631.11,26631.11,26631.11,26631.11,0],["2020-12-28",26631.11,26631.11,26631.11,26631.11,0],["2020-12-29",26631.11,26631.11,26631.11,26631.11,0],["2020-12-30",26631.11,26631.11,26631.11,26631.11,0],["2020-12-31",22636.44,22636.44,22636.44,22636.44,10000],["2021-01-04",22636.44,22636.44,22636.44,22636.44,0],["2021-01-05",22636.44,22636.44,22636.44,22636.44,0],["2021-01-06",25680.0,25965.33,25680.0,25965.33,11400],["2021-01-07",25204.44,25680.0,25204.44,25680.0,13500],["2021-01-08",25680.0,25680.0,25680.0,25680.0,2200],["2021-01-11",25680.0,25680.0,25680.0,25680.0,0],["2021-01-12",25680.0,25680.0,25680.0,25680.0,50800],["2021-01-13",24728.89,24728.89,24728.89,24728.89,1000],["2021-01-14",24728.89,24728.89,24728.89,24728.89,0],["2021-01-15",24728.89,24728.89,24728.89,24728.89,0],["2021-01-18",25680.0,25870.22,25680.0,25870.22,3500],["2021-01-19",29674.67,29674.67,29674.67,29674.67,100],["2021-01-20",29674.67,29674.67,29674.67,29674.67,0],["2021-01-21",29674.67,29674.67,29674.67,29674.67,0],["2021-01-22",29674.67,29674.67,29674.67,29674.67,0],["2021-01-25",29674.67,29674.67,29674.67,29674.67,0],["2021-01-26",26631.11,26631.11,26631.11,26631.11,100],["2021-01-27",26631.11,26631.11,26631.11,26631.11,0],["2021-01-28",26631.11,26631.11,26631.11,26631.11,0],["2021-01-29",26631.11,26631.11,26631.11,26631.11,0],["2021-02-01",26631.11,26631.11,26631.11,26631.11,1500],["2021-02-02",26631.11,26631.11,26631.11,26631.11,0],["2021-02-03",26631.11,26631.11,26631.11,26631.11,0],["2021-02-04",26631.11,26631.11,26631.11,26631.11,0],["2021-02-05",26631.11,26631.11,26631.11,26631.11,0],["2021-02-08",26631.11,26631.11,26631.11,26631.11,0],["2021-02-09",26631.11,26631.11,26631.11,26631.11,0],["2021-02-17",24728.89,24728.89,24728.89,24728.89,500],["2021-02-18",25204.44,25204.44,25204.44,25204.44,500],["2021-02-19",25204.44,25204.44,25204.44,25204.44,0],["2021-02-22",25204.44,25680.0,25204.44,25680.0,2200],["2021-02-23",26155.56,26155.56,26155.56,26155.56,100],["2021-02-24",26155.56,26155.56,26155.56,26155.56,0],["2021-02-25",26155.56,26155.56,26155.56,26155.56,0],["2021-02-26",26155.56,26155.56,26155.56,26155.56,0],["2021-03-01",26155.56,26155.56,26155.56,26155.56,0],["2021-03-02",26155.56,26155.56,26155.56,26155.56,0],["2021-03-03",26155.56,26155.56,26155.56,26155.56,0],["2021-03-04",26155.56,26155.56,26155.56,26155.56,3000],["2021-03-05",26155.56,26155.56,26155.56,26155.56,1000],["2021-03-08",26155.56,26155.56,26155.56,26155.56,0],["2021-03-09",26155.56,26155.56,26155.56,26155.56,0],["2021-03-10",26155.56,26155.56,26155.56,26155.56,0],["2021-03-11",26155.56,26155.56,26155.56,26155.56,0],["2021-03-12",26155.56,26155.56,26155.56,26155.56,0],["2021-03-15",26631.11,26631.11,26631.11,26631.11,2000],["2021-03-16",26631.11,26631.11,26631.11,26631.11,200],["2021-03-17",26631.11,26631.11,26631.11,26631.11,0],["2021-03-18",29960.0,29960.0,29960.0,29960.0,100],["2021-03-19",29960.0,29960.0,29960.0,29960.0,465617],["2021-03-22",29960.0,29960.0,29960.0,29960.0,100],["2021-03-23",29960.0,29960.0,29960.0,29960.0,0],["2021-03-24",29960.0,29960.0,29960.0,29960.0,0],["2021-03-25",29960.0,29960.0,29960.0,29960.0,0],["2021-03-26",29960.0,29960.0,29960.0,29960.0,0],["2021-03-29",29960.0,29960.0,29960.0,29960.0,0],["2021-03-30",29960.0,29960.0,29960.0,29960.0,0],["2021-03-31",29960.0,29960.0,29960.0,29960.0,0],["2021-04-01",29104.0,30055.11,29104.0,30055.11,1100],["2021-04-02",29960.0,29960.0,29960.0,29960.0,0],["2021-04-05",29960.0,29960.0,29960.0,29960.0,0],["2021-04-06",29960.0,29960.0,29960.0,29960.0,0],["2021-04-07",29960.0,29960.0,29960.0,29960.0,0],["2021-04-08",29960.0,29960.0,29960.0,29960.0,0],["2021-04-09",29960.0,29960.0,29960.0,29960.0,0],["2021-04-12",29960.0,29960.0,29960.0,29960.0,0],["2021-04-13",29960.0,29960.0,29960.0,29960.0,0],["2021-04-14",29960.0,29960.0,29960.0,29960.0,0],["2021-04-15",29960.0,29960.0,29960.0,29960.0,0],["2021-04-16",29960.0,29960.0,29960.0,29960.0,0],["2021-04-19",29960.0,29960.0,29960.0,29960.0,0],["2021-04-20",29960.0,29960.0,29960.0,29960.0,0],["2021-04-22",29960.0,29960.0,29960.0,29960.0,0],["2021-04-23",29960.0,29960.0,29960.0,29960.0,0],["2021-04-26",29960.0,29960.0,29960.0,29960.0,0],["2021-04-27",29960.0,29960.0,29960.0,29960.0,0],["2021-04-28",29960.0,29960.0,29960.0,29960.0,0],["2021-04-29",29960.0,29960.0,29960.0,29960.0,0],["2021-05-04",29960.0,29960.0,29960.0,29960.0,0],["2021-05-05",29960.0,29960.0,29960.0,29960.0,0],["2021-05-06",29960.0,29960.0,29960.0,29960.0,0],["2021-05-07",29960.0,29960.0,29960.0,29960.0,0],["2021-05-10",29960.0,29960.0,29960.0,29960.0,0],["2021-05-11",29960.0,29960.0,29960.0,29960.0,100],["2021-05-12",25680.0,25680.0,25680.0,25680.0,6000],["2021-05-13",22351.11,22351.11,22351.11,22351.11,600],["2021-05-14",22351.11,22351.11,22351.11,22351.11,0],["2021-05-17",19973.33,19973.33,19973.33,19973.33,8500],["2021-05-18",19973.33,19973.33,19973.33,19973.33,300],["2021-05-19",20163.56,20163.56,20163.56,20163.56,8000],["2021-05-20",20163.56,20163.56,20163.56,20163.56,0],["2021-05-21",20163.56,20163.56,20163.56,20163.56,0],["2021-05-24",23112.0,23112.0,19022.22,19022.22,10100],["2021-05-25",19022.22,19022.22,19022.22,19022.22,0],["2021-05-26",19022.22,19022.22,19022.22,19022.22,0],["2021-05-27",19022.22,19022.22,19022.22,19022.22,0],["2021-05-28",19022.22,19022.22,19022.22,19022.22,0],["2021-05-31",18546.67,18546.67,18546.67,18546.67,10000],["2021-06-01",18546.67,18546.67,18546.67,18546.67,0],["2021-06-02",21304.89,21304.89,19973.33,19973.33,200],["2021-06-03",23682.67,23682.67,23682.67,23682.67,5100],["2021-06-04",27201.78,27201.78,20448.89,20448.89,12100],["2021-06-07",23587.56,23587.56,23587.56,23587.56,100],["2021-06-08",23587.56,23587.56,23587.56,23587.56,0],["2021-06-09",23587.56,23587.56,23587.56,23587.56,0],["2021-06-10",23587.56,23587.56,23587.56,23587.56,0],["2021-06-11",27106.67,27106.67,27106.67,27106.67,1000],["2021-06-14",27106.67,27106.67,27106.67,27106.67,0],["2021-06-15",27106.67,27106.67,27106.67,27106.67,0],["2021-06-16",27106.67,27106.67,27106.67,27106.67,0],["2021-06-17",27106.67,27106.67,27106.67,27106.67,0],["2021-06-18",27106.67,27106.67,27106.67,27106.67,0],["2021-06-21",27106.67,27106.67,27106.67,27106.67,0],["2021-06-22",27106.67,27106.67,27106.67,27106.67,0],["2021-06-23",27106.67,27106.67,27106.67,27106.67,0],["2021-06-24",27106.67,27106.67,27106.67,27106.67,0],["2021-06-25",27106.67,27106.67,27106.67,27106.67,0],["2021-06-28",27106.67,27106.67,27106.67,27106.67,0],["2021-06-29",27106.67,27106.67,27106.67,27106.67,0],["2021-06-30",27106.67,27106.67,27106.67,27106.67,0],["2021-07-01",27106.67,27106.67,27106.67,27106.67,0],["2021-07-02",27106.67,27106.67,27106.67,27106.67,0],["2021-07-05",27106.67,27106.67,27106.67,27106.67,0],["2021-07-06",23207.11,23207.11,23207.11,23207.11,12000],["2021-07-07",23207.11,23207.11,23207.11,23207.11,0],["2021-07-08",19973.33,19973.33,19973.33,19973.33,100],["2021-07-09",19973.33,19973.33,19973.33,19973.33,0],["2021-07-12",17024.89,17024.89,17024.89,17024.89,1000],["2021-07-13",17690.67,17690.67,17690.67,17690.67,100],["2021-07-14",17690.67,17690.67,17690.67,17690.67,0],["2021-07-15",15693.33,15693.33,15693.33,15693.33,12000],["2021-07-16",17976.0,17976.0,17976.0,17976.0,200],["2021-07-19",17976.0,17976.0,17976.0,17976.0,0],["2021-07-20",17976.0,17976.0,17976.0,17976.0,0],["2021-07-21",16168.89,16168.89,16168.89,16168.89,10000],["2021-07-22",15693.33,18546.67,15693.33,18546.67,8100],["2021-07-23",17976.0,17976.0,17976.0,17976.0,100],["2021-07-26",17976.0,17976.0,17976.0,17976.0,0],["2021-07-27",17976.0,17976.0,17976.0,17976.0,0],["2021-07-28",17976.0,17976.0,17976.0,17976.0,0],["2021-07-29",15883.56,15883.56,15883.56,15883.56,17000],["2021-07-30",15883.56,15883.56,15693.33,15693.33,500],["2021-08-02",15693.33,15693.33,15693.33,15693.33,0],["2021-08-03",15217.78,15693.33,15217.78,15693.33,18600],["2021-08-04",15217.78,15217.78,15217.78,15217.78,0],["2021-08-05",15217.78,15217.78,15217.78,15217.78,21600],["2021-08-06",15217.78,15217.78,15217.78,15217.78,0],["2021-08-09",15217.78,15217.78,15217.78,15217.78,0],["2021-08-10",17120.0,17120.0,17120.0,17120.0,100],["2021-08-11",17120.0,17120.0,17120.0,17120.0,0],["2021-08-12",17120.0,17120.0,17120.0,17120.0,0],["2021-08-13",19688.0,19688.0,19688.0,19688.0,100],["2021-08-16",22351.11,22351.11,22351.11,22351.11,2200],["2021-08-17",22351.11,22351.11,22351.11,22351.11,0],["2021-08-18",25680.0,25680.0,25584.89,25584.89,500],["2021-08-19",26536.0,26536.0,25870.22,25870.22,200],["2021-08-20",26250.67,26250.67,26250.67,26250.67,600],["2021-08-23",28913.78,28913.78,28913.78,28913.78,100],["2021-08-24",24633.78,24633.78,24633.78,24633.78,200],["2021-08-25",28248.0,28248.0,23777.78,28248.0,500],["2021-08-26",26440.89,26440.89,26440.89,26440.89,0],["2021-08-27",26440.89,26440.89,26440.89,26440.89,500],["2021-08-30",26440.89,26440.89,26440.89,26440.89,100],["2021-08-31",26440.89,26440.89,26440.89,26440.89,0],["2021-09-01",26440.89,26440.89,22826.67,22826.67,2100],["2021-09-06",26440.89,26440.89,26440.89,26440.89,100],["2021-09-07",26440.89,26440.89,26440.89,26440.89,1300],["2021-09-08",23112.0,23112.0,23112.0,23112.0,100],["2021-09-09",23207.11,23207.11,23112.0,23112.0,600],["2021-09-10",26536.0,26536.0,26536.0,26536.0,100],["2021-09-13",26155.56,26155.56,22921.78,22921.78,400],["2021-09-14",25584.89,25584.89,25584.89,25584.89,200],["2021-09-15",25204.44,25204.44,23112.0,23112.0,700],["2021-09-16",22826.67,22826.67,22826.67,22826.67,300],["2021-09-17",24633.78,24633.78,24253.33,24253.33,200],["2021-09-20",21875.56,21875.56,21875.56,21875.56,1000],["2021-09-21",24158.22,24158.22,24158.22,24158.22,100],["2021-09-22",24158.22,24158.22,24158.22,24158.22,0],["2021-09-23",24158.22,24158.22,24158.22,24158.22,0],["2021-09-24",23968.0,23968.0,23968.0,23968.0,200],["2021-09-27",23968.0,23968.0,23968.0,23968.0,0],["2021-09-28",21970.67,21970.67,20924.44,21875.56,1000],["2021-09-29",23682.67,23682.67,23682.67,23682.67,100],["2021-09-30",21400.0,21400.0,21400.0,21400.0,500],["2021-10-01",24600.0,24600.0,24600.0,24600.0,100],["2021-10-04",24600.0,24600.0,24600.0,24600.0,0],["2021-10-05",24600.0,24600.0,24600.0,24600.0,200],["2021-10-06",24000.0,24000.0,24000.0,24000.0,1600],["2021-10-07",24000.0,24000.0,24000.0,24000.0,100],["2021-10-08",24000.0,24000.0,24000.0,24000.0,0],["2021-10-11",21500.0,21600.0,21500.0,21600.0,1000],["2021-10-12",21600.0,24600.0,21600.0,24500.0,1600],["2021-10-13",24300.0,24600.0,23300.0,24600.0,900],["2021-10-14",23800.0,24600.0,23000.0,24600.0,2500],["2021-10-15",22100.0,22100.0,22100.0,22100.0,300],["2021-10-18",22100.0,22200.0,22100.0,22200.0,400],["2021-10-19",22200.0,22200.0,22200.0,22200.0,600],["2021-10-20",22200.0,22200.0,22200.0,22200.0,200],["2021-10-21",23700.0,24600.0,23700.0,24600.0,400],["2021-10-22",24200.0,24200.0,24200.0,24200.0,0],["2021-10-25",27800.0,27800.0,27700.0,27800.0,1600],["2021-10-26",31800.0,31800.0,30900.0,30900.0,200],["2021-10-27",32400.0,32400.0,26700.0,26700.0,5700],["2021-10-28",25500.0,25500.0,23700.0,24500.0,3600],["2021-10-29",24200.0,24300.0,24200.0,24300.0,600],["2021-11-01",24300.0,25000.0,24300.0,24900.0,1900],["2021-11-02",28000.0,28000.0,24900.0,25000.0,16700],["2021-11-03",27900.0,30400.0,26500.0,26500.0,7800],["2021-11-04",34000.0,34000.0,26600.0,26800.0,9900],["2021-11-05",28400.0,28400.0,28400.0,28400.0,97600],["2021-11-08",32500.0,32500.0,24700.0,27900.0,2000],["2021-11-09",27900.0,27900.0,27000.0,27000.0,1700],["2021-11-10",27100.0,27100.0,27100.0,27100.0,0],["2021-11-11",27000.0,27000.0,27000.0,27000.0,1300],["2021-11-12",27000.0,27000.0,27000.0,27000.0,0],["2021-11-15",27000.0,27000.0,27000.0,27000.0,700],["2021-11-16",27000.0,27000.0,27000.0,27000.0,100],["2021-11-17",25000.0,27000.0,25000.0,25000.0,2000],["2021-11-18",26500.0,26500.0,25300.0,25500.0,400],["2021-11-19",22600.0,27900.0,22600.0,26000.0,1700],["2021-11-22",25700.0,25700.0,25600.0,25700.0,2600],["2021-11-23",28800.0,29500.0,28800.0,29000.0,4100],["2021-11-24",28900.0,33800.0,28900.0,33000.0,5200],["2021-11-25",33400.0,33400.0,33400.0,33400.0,460717],["2021-11-26",33400.0,33400.0,33400.0,33400.0,0],["2021-11-29",33400.0,33400.0,33400.0,33400.0,0],["2021-11-30",33000.0,33000.0,33000.0,33000.0,300],["2021-12-01",33000.0,33000.0,33000.0,33000.0,0],["2021-12-02",33000.0,33000.0,33000.0,33000.0,0],["2021-12-03",33000.0,33000.0,33000.0,33000.0,0],["2021-12-06",33000.0,33000.0,33000.0,33000.0,0],["2021-12-07",33000.0,33000.0,33000.0,33000.0,0],["2021-12-08",33000.0,33000.0,33000.0,33000.0,0],["2021-12-09",33000.0,33000.0,33000.0,33000.0,0],["2021-12-10",33000.0,33000.0,33000.0,33000.0,0],["2021-12-13",31800.0,31800.0,28100.0,28100.0,200],["2021-12-14",25500.0,25500.0,25500.0,25500.0,4000],["2021-12-15",26000.0,26000.0,26000.0,26000.0,1000],["2021-12-16",26000.0,28000.0,26000.0,28000.0,300],["2021-12-17",26700.0,26700.0,26700.0,26700.0,0],["2021-12-20",23600.0,23600.0,22900.0,23100.0,2600],["2021-12-21",25100.0,25100.0,25100.0,25100.0,100],["2021-12-22",25100.0,25100.0,25100.0,25100.0,0],["2021-12-23",24100.0,24200.0,24100.0,24200.0,200],["2021-12-24",24100.0,24100.0,24100.0,24100.0,100],["2021-12-27",24000.0,24000.0,21000.0,21000.0,200],["2021-12-28",24900.0,25000.0,24900.0,25000.0,3800],["2021-12-29",25000.0,28700.0,25000.0,28700.0,8700],["2021-12-30",28700.0,28700.0,28700.0,28700.0,100],["2021-12-31",30000.0,30000.0,30000.0,30000.0,1000],["2022-01-04",25500.0,28700.0,25500.0,28700.0,200],["2022-01-05",27100.0,27100.0,27000.0,27000.0,300],["2022-01-06",26900.0,26900.0,26900.0,26900.0,1000],["2022-01-07",24900.0,24900.0,24900.0,24900.0,300],["2022-01-10",25000.0,26000.0,25000.0,25000.0,3500],["2022-01-11",25200.0,25200.0,25200.0,25200.0,1600],["2022-01-12",25200.0,25200.0,25200.0,25200.0,0],["2022-01-13",25200.0,25200.0,25200.0,25200.0,0],["2022-01-14",25200.0,25200.0,25200.0,25200.0,0],["2022-01-17",25200.0,25200.0,25200.0,25200.0,0],["2022-01-18",25200.0,25200.0,25200.0,25200.0,0],["2022-01-19",25200.0,25200.0,25200.0,25200.0,0],["2022-01-20",26500.0,26500.0,26500.0,26500.0,100],["2022-01-21",26500.0,26500.0,26500.0,26500.0,0],["2022-01-24",26500.0,26500.0,26500.0,26500.0,0],["2022-01-25",26500.0,26500.0,26500.0,26500.0,0],["2022-01-26",26500.0,26500.0,26500.0,26500.0,0],["2022-01-27",26500.0,26500.0,26500.0,26500.0,0],["2022-01-28",26500.0,26500.0,26500.0,26500.0,0],["2022-02-07",26400.0,27800.0,26400.0,27800.0,300],["2022-02-08",25000.0,25000.0,25000.0,25000.0,400],["2022-02-09",28000.0,28000.0,24500.0,24500.0,27600],["2022-02-10",24600.0,24600.0,24600.0,24600.0,0],["2022-02-11",23600.0,23600.0,23600.0,23600.0,800],["2022-02-14",23000.0,23500.0,23000.0,23500.0,1000],["2022-02-15",26500.0,26500.0,26500.0,26500.0,200],["2022-02-16",23200.0,23300.0,23000.0,23000.0,2000],["2022-02-17",25600.0,25600.0,25000.0,25000.0,300],["2022-02-18",25200.0,25200.0,25200.0,25200.0,0],["2022-02-21",24600.0,24600.0,24600.0,24600.0,600],["2022-02-22",22900.0,22900.0,22900.0,22900.0,100],["2022-02-23",22900.0,22900.0,22900.0,22900.0,0],["2022-02-24",22900.0,22900.0,22900.0,22900.0,0],["2022-02-25",22900.0,22900.0,22900.0,22900.0,100],["2022-02-28",22900.0,22900.0,22900.0,22900.0,0],["2022-03-01",23000.0,23000.0,23000.0,23000.0,1000],["2022-03-02",23000.0,23000.0,23000.0,23000.0,0],["2022-03-03",20200.0,20200.0,20200.0,20200.0,100],["2022-03-04",23000.0,23000.0,23000.0,23000.0,1500],["2022-03-07",25000.0,25000.0,24900.0,25000.0,1100],["2022-03-08",25000.0,25000.0,25000.0,25000.0,200],["2022-03-09",25000.0,25000.0,25000.0,25000.0,200],["2022-03-10",23900.0,23900.0,23900.0,23900.0,900],["2022-03-11",23100.0,23100.0,23000.0,23000.0,300],["2022-03-14",23000.0,23000.0,23000.0,23000.0,100],["2022-03-15",23000.0,23000.0,23000.0,23000.0,0],["2022-03-16",23000.0,23000.0,23000.0,23000.0,0],["2022-03-17",23000.0,23300.0,23000.0,23200.0,1000],["2022-03-18",23200.0,23300.0,23200.0,23300.0,500],["2022-03-21",23300.0,23300.0,23200.0,23300.0,900],["2022-03-22",23600.0,23600.0,23600.0,23600.0,700],["2022-03-23",23500.0,23600.0,23500.0,23600.0,1800],["2022-03-24",23600.0,23600.0,23600.0,23600.0,0],["2022-03-25",23000.0,23800.0,22600.0,23800.0,1500],["2022-03-28",25500.0,25500.0,25500.0,25500.0,200],["2022-03-29",22000.0,22000.0,22000.0,22000.0,100],["2022-03-30",22000.0,22000.0,22000.0,22000.0,0],["2022-03-31",25000.0,25000.0,23000.0,23000.0,500],["2022-04-01",23400.0,23400.0,23400.0,23400.0,0],["2022-04-04",23500.0,23500.0,23500.0,23500.0,500],["2022-04-05",22700.0,23600.0,22700.0,23000.0,300],["2022-04-06",26000.0,26000.0,26000.0,26000.0,100],["2022-04-07",26000.0,26000.0,26000.0,26000.0,0],["2022-04-08",22900.0,22900.0,22900.0,22900.0,300],["2022-04-12",22800.0,22800.0,22800.0,22800.0,900],["2022-04-13",23400.0,23400.0,23400.0,23400.0,100],["2022-04-14",23400.0,23400.0,23400.0,23400.0,0],["2022-04-15",23400.0,23400.0,23400.0,23400.0,0],["2022-04-18",23400.0,23400.0,23300.0,23300.0,200],["2022-04-19",23400.0,23400.0,23400.0,23400.0,0],["2022-04-20",23400.0,23400.0,23400.0,23400.0,0],["2022-04-21",23400.0,23400.0,23400.0,23400.0,0],["2022-04-22",23400.0,23400.0,23400.0,23400.0,0],["2022-04-25",23400.0,23400.0,23400.0,23400.0,0],["2022-04-26",23400.0,23400.0,23400.0,23400.0,0],["2022-04-27",23000.0,23100.0,23000.0,23100.0,300],["2022-04-28",23000.0,23000.0,23000.0,23000.0,0],["2022-04-29",23000.0,23000.0,23000.0,23000.0,0],["2022-05-04",23000.0,23000.0,23000.0,23000.0,0],["2022-05-05",23000.0,23000.0,23000.0,23000.0,0],["2022-05-06",23000.0,23000.0,23000.0,23000.0,0],["2022-05-09",23000.0,23000.0,23000.0,23000.0,0],["2022-05-10",23000.0,23000.0,23000.0,23000.0,0],["2022-05-11",23400.0,23400.0,23400.0,23400.0,100],["2022-05-12",26000.0,26000.0,26000.0,26000.0,100],["2022-05-13",26000.0,26000.0,26000.0,26000.0,0],["2022-05-16",26000.0,26000.0,26000.0,26000.0,0],["2022-05-17",26000.0,26000.0,26000.0,26000.0,0],["2022-05-18",26000.0,26000.0,26000.0,26000.0,0],["2022-05-19",26000.0,26000.0,26000.0,26000.0,0],["2022-05-20",26000.0,26000.0,26000.0,26000.0,0],["2022-05-23",26000.0,26000.0,26000.0,26000.0,0],["2022-05-24",23000.0,23000.0,23000.0,23000.0,5600],["2022-05-25",23000.0,23000.0,23000.0,23000.0,0],["2022-05-26",23000.0,23000.0,23000.0,23000.0,0],["2022-05-27",23000.0,23000.0,23000.0,23000.0,0],["2022-05-30",25000.0,25000.0,25000.0,25000.0,100],["2022-05-31",25000.0,25000.0,25000.0,25000.0,0],["2022-06-01",25000.0,25000.0,25000.0,25000.0,0],["2022-06-02",25000.0,25000.0,25000.0,25000.0,0],["2022-06-03",25000.0,25000.0,25000.0,25000.0,0],["2022-06-06",25000.0,25000.0,25000.0,25000.0,0],["2022-06-07",25000.0,25000.0,25000.0,25000.0,0],["2022-06-08",25000.0,25000.0,25000.0,25000.0,0],["2022-06-09",25000.0,25000.0,25000.0,25000.0,0],["2022-06-10",25000.0,25000.0,25000.0,25000.0,0],["2022-06-13",25500.0,25500.0,25500.0,25500.0,100],["2022-06-14",25500.0,25500.0,25500.0,25500.0,0],["2022-06-15",25500.0,25500.0,25500.0,25500.0,0],["2022-06-16",25500.0,25500.0,25500.0,25500.0,0],["2022-06-17",25500.0,25500.0,25500.0,25500.0,0],["2022-06-20",25500.0,25500.0,25500.0,25500.0,0],["2022-06-21",25500.0,25500.0,25500.0,25500.0,0],["2022-06-22",25500.0,25500.0,25500.0,25500.0,0],["2022-06-23",25500.0,25500.0,25500.0,25500.0,0],["2022-06-24",25500.0,25500.0,25500.0,25500.0,0],["2022-06-27",25500.0,25500.0,25500.0,25500.0,0],["2022-06-28",25500.0,25500.0,25500.0,25500.0,0],["2022-06-29",25500.0,25500.0,25500.0,25500.0,0],["2022-06-30",25500.0,25500.0,25500.0,25500.0,0],["2022-07-01",25500.0,25500.0,25500.0,25500.0,0],["2022-07-04",25500.0,25500.0,25500.0,25500.0,0],["2022-07-05",25500.0,25500.0,25500.0,25500.0,0],["2022-07-06",25500.0,25500.0,25500.0,25500.0,0],["2022-07-07",25500.0,25500.0,25500.0,25500.0,0],["2022-07-08",21700.0,21700.0,21700.0,21700.0,200],["2022-07-11",21700.0,21700.0,21700.0,21700.0,0],["2022-07-12",21700.0,21700.0,21700.0,21700.0,0],["2022-07-13",18800.0,18800.0,18700.0,18700.0,300],["2022-07-14",16400.0,16400.0,16200.0,16400.0,700],["2022-07-15",16300.0,16300.0,16300.0,16300.0,0],["2022-07-18",16300.0,16300.0,16300.0,16300.0,0],["2022-07-19",16300.0,16300.0,16300.0,16300.0,1200],["2022-07-20",16300.0,16300.0,16300.0,16300.0,0],["2022-07-21",16300.0,16300.0,16300.0,16300.0,0],["2022-07-22",16300.0,16300.0,16300.0,16300.0,0],["2022-07-25",16300.0,16300.0,16300.0,16300.0,0],["2022-07-26",17800.0,17900.0,17800.0,17900.0,200],["2022-07-27",17100.0,17100.0,17100.0,17100.0,100],["2022-07-28",15200.0,15200.0,14700.0,14700.0,2000],["2022-07-29",15000.0,15000.0,15000.0,15000.0,1000],["2022-08-01",17000.0,17000.0,17000.0,17000.0,100],["2022-08-02",17000.0,17000.0,17000.0,17000.0,0],["2022-08-03",18900.0,18900.0,18900.0,18900.0,100],["2022-08-04",16100.0,16100.0,16100.0,16100.0,1800],["2022-08-05",16100.0,16100.0,16100.0,16100.0,0],["2022-08-08",18400.0,18400.0,13700.0,13700.0,200],["2022-08-09",16100.0,16100.0,16100.0,16100.0,0],["2022-08-10",16100.0,16100.0,16100.0,16100.0,0],["2022-08-11",18500.0,18500.0,16100.0,18300.0,300],["2022-08-12",17600.0,17600.0,17600.0,17600.0,0],["2022-08-15",19900.0,19900.0,17000.0,17000.0,200],["2022-08-16",18500.0,18500.0,18500.0,18500.0,0],["2022-08-17",19800.0,19800.0,19800.0,19800.0,100],["2022-08-18",19800.0,19800.0,19800.0,19800.0,0],["2022-08-19",19800.0,19800.0,19800.0,19800.0,0],["2022-08-22",19900.0,19900.0,19900.0,19900.0,100],["2022-08-23",19900.0,19900.0,19900.0,19900.0,0],["2022-08-24",19900.0,19900.0,19900.0,19900.0,0],["2022-08-25",19900.0,19900.0,19900.0,19900.0,0],["2022-08-26",19900.0,19900.0,19900.0,19900.0,0],["2022-08-29",19900.0,19900.0,19900.0,19900.0,0],["2022-08-30",20000.0,20000.0,20000.0,20000.0,100],["2022-08-31",20000.0,20000.0,20000.0,20000.0,0],["2022-09-05",20000.0,20000.0,20000.0,20000.0,0],["2022-09-06",20000.0,20000.0,20000.0,20000.0,0],["2022-09-07",20000.0,20000.0,20000.0,20000.0,0],["2022-09-08",20000.0,20000.0,20000.0,20000.0,0],["2022-09-09",20000.0,20000.0,20000.0,20000.0,0],["2022-09-12",20000.0,20000.0,20000.0,20000.0,0],["2022-09-13",20000.0,20000.0,20000.0,20000.0,0],["2022-09-14",20000.0,20000.0,20000.0,20000.0,0],["2022-09-15",20000.0,20000.0,20000.0,20000.0,0],["2022-09-16",20000.0,20000.0,20000.0,20000.0,0],["2022-09-19",20000.0,20000.0,20000.0,20000.0,0],["2022-09-20",20000.0,20000.0,20000.0,20000.0,0],["2022-09-21",20000.0,20000.0,20000.0,20000.0,0],["2022-09-22",21000.0,21000.0,21000.0,21000.0,100],["2022-09-23",21000.0,21000.0,21000.0,21000.0,0],["2022-09-26",21000.0,21000.0,21000.0,21000.0,0],["2022-09-27",21000.0,21000.0,21000.0,21000.0,0],["2022-09-28",21000.0,21000.0,21000.0,21000.0,0],["2022-09-29",21000.0,21000.0,21000.0,21000.0,0],["2022-09-30",21000.0,21000.0,21000.0,21000.0,0],["2022-10-03",24000.0,24000.0,17900.0,17900.0,200],["2022-10-04",21000.0,21000.0,21000.0,21000.0,0],["2022-10-05",21000.0,21000.0,21000.0,21000.0,0],["2022-10-06",21000.0,21000.0,21000.0,21000.0,0],["2022-10-07",21000.0,21000.0,21000.0,21000.0,0],["2022-10-10",21000.0,21000.0,21000.0,21000.0,0],["2022-10-11",21000.0,21000.0,21000.0,21000.0,0],["2022-10-12",17900.0,17900.0,17900.0,17900.0,100],["2022-10-13",17900.0,17900.0,17900.0,17900.0,0],["2022-10-14",17900.0,17900.0,17900.0,17900.0,0],["2022-10-17",17900.0,17900.0,17900.0,17900.0,0],["2022-10-18",20500.0,20500.0,20500.0,20500.0,100],["2022-10-19",20500.0,20500.0,20500.0,20500.0,0],["2022-10-20",20500.0,20500.0,20500.0,20500.0,0],["2022-10-21",20500.0,20500.0,20500.0,20500.0,0],["2022-10-24",20500.0,20500.0,20500.0,20500.0,0],["2022-10-25",17500.0,17500.0,17500.0,17500.0,2200],["2022-10-26",17500.0,17500.0,17500.0,17500.0,0],["2022-10-27",17500.0,17500.0,17500.0,17500.0,0],["2022-10-28",17500.0,17500.0,17500.0,17500.0,0],["2022-10-31",17500.0,17500.0,17500.0,17500.0,0],["2022-11-01",17500.0,17500.0,17500.0,17500.0,0],["2022-11-02",17500.0,17500.0,17500.0,17500.0,0],["2022-11-03",17500.0,17500.0,17500.0,17500.0,0],["2022-11-04",17500.0,17500.0,17500.0,17500.0,0],["2022-11-07",17500.0,17500.0,17500.0,17500.0,0],["2022-11-08",17500.0,17500.0,17500.0,17500.0,0],["2022-11-09",17500.0,17500.0,17500.0,17500.0,0],["2022-11-10",17500.0,17500.0,17500.0,17500.0,0],["2022-11-11",17500.0,17500.0,17500.0,17500.0,0],["2022-11-14",17500.0,17500.0,17500.0,17500.0,0],["2022-11-15",17500.0,17500.0,17500.0,17500.0,0],["2022-11-16",17500.0,17500.0,17500.0,17500.0,0],["2022-11-17",17500.0,17500.0,17500.0,17500.0,0],["2022-11-18",17500.0,17500.0,17500.0,17500.0,0],["2022-11-21",17500.0,17500.0,17500.0,17500.0,0],["2022-11-22",17500.0,17500.0,17500.0,17500.0,0],["2022-11-23",14900.0,14900.0,14900.0,14900.0,1700],["2022-11-24",12700.0,12700.0,12700.0,12700.0,100],["2022-11-25",12700.0,12700.0,12700.0,12700.0,0],["2022-11-28",12700.0,12700.0,12700.0,12700.0,0],["2022-11-29",12700.0,12700.0,12700.0,12700.0,0],["2022-11-30",12700.0,12700.0,12700.0,12700.0,2500],["2022-12-01",12000.0,12300.0,12000.0,12000.0,500],["2022-12-02",11300.0,11300.0,11000.0,11000.0,200],["2022-12-05",10100.0,12800.0,10000.0,12500.0,8100],["2022-12-06",10100.0,10100.0,10100.0,10100.0,0],["2022-12-07",10100.0,10100.0,10100.0,10100.0,0],["2022-12-08",10100.0,10100.0,10100.0,10100.0,0],["2022-12-09",10000.0,10000.0,10000.0,10000.0,100],["2022-12-12",10000.0,10000.0,10000.0,10000.0,0],["2022-12-13",10000.0,10000.0,10000.0,10000.0,0],["2022-12-14",10000.0,10000.0,10000.0,10000.0,0],["2022-12-15",10100.0,10100.0,10100.0,10100.0,100],["2022-12-16",10100.0,10100.0,10100.0,10100.0,0],["2022-12-19",10100.0,10100.0,10100.0,10100.0,0],["2022-12-20",10100.0,10100.0,10100.0,10100.0,0],["2022-12-21",10100.0,10100.0,10100.0,10100.0,100],["2022-12-22",10100.0,10100.0,10100.0,10100.0,0],["2022-12-23",10100.0,10100.0,10100.0,10100.0,0],["2022-12-26",10100.0,10100.0,10100.0,10100.0,0],["2022-12-27",10100.0,10100.0,10100.0,10100.0,0],["2022-12-28",10100.0,10100.0,10100.0,10100.0,0],["2022-12-29",11600.0,11600.0,11600.0,11600.0,100],["2022-12-30",13300.0,13300.0,13300.0,13300.0,100],["2023-01-03",15200.0,15200.0,15200.0,15200.0,100],["2023-01-04",15200.0,15200.0,15200.0,15200.0,0],["2023-01-05",15200.0,15200.0,15200.0,15200.0,0],["2023-01-06",15200.0,15200.0,15200.0,15200.0,0],["2023-01-09",15200.0,15200.0,15200.0,15200.0,0],["2023-01-10",15200.0,15200.0,15200.0,15200.0,0],["2023-01-11",15200.0,15200.0,15200.0,15200.0,0],["2023-01-12",17200.0,17200.0,17200.0,17200.0,200],["2023-01-13",18000.0,18000.0,18000.0,18000.0,100],["2023-01-16",18000.0,18000.0,18000.0,18000.0,0],["2023-01-17",18000.0,18000.0,18000.0,18000.0,0],["2023-01-18",18000.0,18000.0,18000.0,18000.0,0],["2023-01-19",18000.0,18000.0,18000.0,18000.0,0],["2023-01-27",18000.0,18000.0,18000.0,18000.0,0],["2023-01-30",18000.0,18000.0,18000.0,18000.0,0],["2023-01-31",18000.0,18000.0,18000.0,18000.0,0],["2023-02-01",18000.0,18000.0,18000.0,18000.0,0],["2023-02-02",18000.0,18000.0,18000.0,18000.0,0],["2023-02-03",18000.0,18000.0,18000.0,18000.0,0],["2023-02-06",18000.0,18000.0,18000.0,18000.0,0],["2023-02-07",18000.0,18000.0,18000.0,18000.0,0],["2023-02-08",18000.0,18000.0,18000.0,18000.0,0],["2023-02-09",18000.0,18000.0,18000.0,18000.0,0],["2023-02-10",18000.0,18000.0,18000.0,18000.0,0],["2023-02-13",18000.0,18000.0,18000.0,18000.0,0],["2023-02-14",18000.0,18000.0,18000.0,18000.0,0],["2023-02-15",18000.0,18000.0,18000.0,18000.0,0],["2023-02-16",18000.0,18000.0,18000.0,18000.0,0],["2023-02-17",18000.0,18000.0,18000.0,18000.0,0],["2023-02-20",20600.0,20600.0,18000.0,18000.0,1100],["2023-02-21",18200.0,18200.0,18200.0,18200.0,0],["2023-02-22",18200.0,18200.0,18200.0,18200.0,0],["2023-02-23",18200.0,18200.0,18200.0,18200.0,0],["2023-02-24",18200.0,18200.0,18200.0,18200.0,0],["2023-02-27",18200.0,18200.0,18200.0,18200.0,0],["2023-02-28",18200.0,18200.0,18200.0,18200.0,0],["2023-03-01",18200.0,18200.0,18200.0,18200.0,0],["2023-03-02",18200.0,18200.0,18200.0,18200.0,0],["2023-03-03",18200.0,18200.0,18200.0,18200.0,0],["2023-03-06",18200.0,18200.0,18200.0,18200.0,0],["2023-03-07",18200.0,18200.0,18200.0,18200.0,0],["2023-03-08",18200.0,18200.0,18200.0,18200.0,0],["2023-03-09",20000.0,20000.0,20000.0,20000.0,100],["2023-03-10",20000.0,20000.0,20000.0,20000.0,0],["2023-03-13",20000.0,20000.0,20000.0,20000.0,0],["2023-03-14",20000.0,20000.0,20000.0,20000.0,0],["2023-03-15",20000.0,20000.0,20000.0,20000.0,0],["2023-03-16",20000.0,20000.0,20000.0,20000.0,0],["2023-03-17",20000.0,20000.0,20000.0,20000.0,0],["2023-03-20",20000.0,20000.0,20000.0,20000.0,0],["2023-03-21",20000.0,20000.0,20000.0,20000.0,0],["2023-03-22",20000.0,20000.0,20000.0,20000.0,0],["2023-03-23",20000.0,20000.0,20000.0,20000.0,0],["2023-03-24",20000.0,20000.0,20000.0,20000.0,0],["2023-03-27",20000.0,20000.0,20000.0,20000.0,0],["2023-03-28",20000.0,20000.0,20000.0,20000.0,0],["2023-03-29",20000.0,20000.0,20000.0,20000.0,0],["2023-03-30",20000.0,20000.0,20000.0,20000.0,0],["2023-03-31",20000.0,20000.0,20000.0,20000.0,0],["2023-04-03",20000.0,20000.0,20000.0,20000.0,0],["2023-04-04",20000.0,20000.0,20000.0,20000.0,0],["2023-04-05",20000.0,20000.0,20000.0,20000.0,0],["2023-04-06",20000.0,20000.0,20000.0,20000.0,0],["2023-04-07",20000.0,20000.0,20000.0,20000.0,0],["2023-04-10",20000.0,20000.0,20000.0,20000.0,0],["2023-04-11",20000.0,20000.0,20000.0,20000.0,0],["2023-04-12",20000.0,20000.0,20000.0,20000.0,0],["2023-04-13",20000.0,20000.0,20000.0,20000.0,0],["2023-04-14",20000.0,20000.0,20000.0,20000.0,0],["2023-04-17",22000.0,22000.0,22000.0,22000.0,100],["2023-04-18",22000.0,22000.0,22000.0,22000.0,0],["2023-04-19",22000.0,22000.0,22000.0,22000.0,0],["2023-04-20",22000.0,22000.0,22000.0,22000.0,0],["2023-04-21",22000.0,22000.0,22000.0,22000.0,0],["2023-04-24",22000.0,22000.0,22000.0,22000.0,0],["2023-04-25",22000.0,22000.0,22000.0,22000.0,0],["2023-04-26",22000.0,22000.0,22000.0,22000.0,0],["2023-04-27",22000.0,22000.0,22000.0,22000.0,0],["2023-04-28",22000.0,22000.0,22000.0,22000.0,0],["2023-05-04",22000.0,22000.0,22000.0,22000.0,0],["2023-05-05",22000.0,22000.0,22000.0,22000.0,0],["2023-05-08",22000.0,22000.0,22000.0,22000.0,0],["2023-05-09",22000.0,22000.0,22000.0,22000.0,0],["2023-05-10",22000.0,22000.0,22000.0,22000.0,0],["2023-05-11",22000.0,22000.0,22000.0,22000.0,0],["2023-05-12",22000.0,22000.0,22000.0,22000.0,0],["2023-05-15",22000.0,22000.0,22000.0,22000.0,0],["2023-05-16",22000.0,22000.0,22000.0,22000.0,0],["2023-05-17",22000.0,22000.0,22000.0,22000.0,0],["2023-05-18",22000.0,22000.0,22000.0,22000.0,0],["2023-05-19",22000.0,22000.0,22000.0,22000.0,0],["2023-05-22",22000.0,22000.0,22000.0,22000.0,0],["2023-05-23",22000.0,22000.0,22000.0,22000.0,0],["2023-05-24",22000.0,22000.0,22000.0,22000.0,0],["2023-05-25",22000.0,22000.0,22000.0,22000.0,0],["2023-05-26",18700.0,18700.0,18700.0,18700.0,2000],["2023-05-29",18700.0,18700.0,18700.0,18700.0,0],["2023-05-30",18700.0,18700.0,18700.0,18700.0,0],["2023-05-31",16000.0,16000.0,16000.0,16000.0,800],["2023-06-01",16000.0,16000.0,16000.0,16000.0,0],["2023-06-02",16000.0,16000.0,16000.0,16000.0,0],["2023-06-05",16000.0,16000.0,16000.0,16000.0,0],["2023-06-06",16000.0,16000.0,16000.0,16000.0,0],["2023-06-07",15500.0,15500.0,15500.0,15500.0,1000],["2023-06-08",15500.0,15500.0,15500.0,15500.0,0],["2023-06-09",15500.0,15500.0,15500.0,15500.0,0],["2023-06-12",15500.0,15500.0,15500.0,15500.0,0],["2023-06-13",17000.0,17800.0,17000.0,17800.0,4200],["2023-06-14",19500.0,20000.0,19500.0,20000.0,1400],["2023-06-15",19600.0,22400.0,19600.0,22400.0,1700],["2023-06-16",21800.0,24500.0,21800.0,24500.0,200],["2023-06-19",24500.0,24500.0,24500.0,24500.0,100],["2023-06-20",24500.0,24500.0,24500.0,24500.0,0],["2023-06-21",24500.0,24500.0,24500.0,24500.0,0],["2023-06-22",24500.0,24500.0,24500.0,24500.0,2100],["2023-06-23",24500.0,24500.0,24500.0,24500.0,0],["2023-06-26",24500.0,26000.0,24500.0,24900.0,1600],["2023-06-27",25700.0,25700.0,25700.0,25700.0,0],["2023-06-28",21900.0,21900.0,21900.0,21900.0,2800],["2023-06-29",25000.0,25100.0,24700.0,24700.0,4500],["2023-06-30",25000.0,28400.0,24900.0,28400.0,9200],["2023-07-03",21600.0,21600.0,21600.0,21600.0,2100],["2023-07-04",24800.0,24800.0,24700.0,24700.0,5600],["2023-07-05",24800.0,24800.0,24800.0,24800.0,1100],["2023-07-06",24800.0,24800.0,24800.0,24800.0,0],["2023-07-07",21200.0,21400.0,21200.0,21400.0,2600],["2023-07-10",21400.0,21400.0,21400.0,21400.0,0],["2023-07-11",21400.0,21400.0,21400.0,21400.0,0],["2023-07-12",21400.0,21400.0,21400.0,21400.0,0],["2023-07-13",21400.0,21400.0,21400.0,21400.0,200],["2023-07-14",21400.0,21400.0,21400.0,21400.0,0],["2023-07-17",21400.0,21400.0,21400.0,21400.0,100],["2023-07-18",21000.0,21000.0,21000.0,21000.0,200],["2023-07-19",18100.0,19000.0,17900.0,17900.0,3600],["2023-07-20",18100.0,18100.0,18100.0,18100.0,2000],["2023-07-21",18000.0,18000.0,18000.0,18000.0,100],["2023-07-24",18900.0,18900.0,18900.0,18900.0,400],["2023-07-25",18900.0,18900.0,18900.0,18900.0,2100],["2023-07-26",18000.0,19000.0,18000.0,19000.0,2000],["2023-07-27",18500.0,18500.0,18500.0,18500.0,500],["2023-07-28",18500.0,18500.0,18500.0,18500.0,2400],["2023-07-31",18500.0,18500.0,18500.0,18500.0,0],["2023-08-01",18500.0,18500.0,18500.0,18500.0,0],["2023-08-02",18000.0,18000.0,16800.0,18000.0,2800],["2023-08-03",17000.0,17000.0,17000.0,17000.0,5400],["2023-08-04",17000.0,17000.0,17000.0,17000.0,0],["2023-08-07",18400.0,18400.0,18400.0,18400.0,200],["2023-08-08",18400.0,18400.0,18400.0,18400.0,0],["2023-08-09",18400.0,18400.0,18400.0,18400.0,0],["2023-08-10",16100.0,16400.0,16000.0,16000.0,5600],["2023-08-11",16000.0,16000.0,16000.0,16000.0,0],["2023-08-14",17900.0,17900.0,17900.0,17900.0,100],["2023-08-15",17900.0,17900.0,17900.0,17900.0,0],["2023-08-16",17900.0,17900.0,17900.0,17900.0,0],["2023-08-17",17000.0,17000.0,17000.0,17000.0,100],["2023-08-18",17000.0,17000.0,17000.0,17000.0,100],["2023-08-21",17600.0,17600.0,17600.0,17600.0,200],["2023-08-22",15100.0,17000.0,15000.0,17000.0,300],["2023-08-23",15000.0,15000.0,15000.0,15000.0,200],["2023-08-24",17000.0,17000.0,17000.0,17000.0,100],["2023-08-25",15600.0,15600.0,15500.0,15500.0,400],["2023-08-28",15600.0,15600.0,15600.0,15600.0,100],["2023-08-29",15700.0,16500.0,15700.0,16500.0,400],["2023-08-30",16400.0,16500.0,16000.0,16000.0,700],["2023-08-31",16600.0,16600.0,16200.0,16200.0,500],["2023-09-05",16500.0,16500.0,15100.0,15100.0,200],["2023-09-06",14600.0,14700.0,14600.0,14700.0,300],["2023-09-07",16800.0,16800.0,16800.0,16800.0,100],["2023-09-08",16300.0,16300.0,15200.0,15200.0,300],["2023-09-11",16000.0,16000.0,16000.0,16000.0,100],["2023-09-12",15900.0,15900.0,15900.0,15900.0,100],["2023-09-13",15900.0,15900.0,15900.0,15900.0,100],["2023-09-14",15900.0,15900.0,15900.0,15900.0,0],["2023-09-15",16500.0,16500.0,16500.0,16500.0,200],["2023-09-18",16500.0,16500.0,16500.0,16500.0,0],["2023-09-19",16500.0,16500.0,16500.0,16500.0,0],["2023-09-20",16500.0,16500.0,16500.0,16500.0,0],["2023-09-21",16500.0,16500.0,16500.0,16500.0,0],["2023-09-22",16500.0,16500.0,16500.0,16500.0,0],["2023-09-25",16500.0,16500.0,16500.0,16500.0,0],["2023-09-26",16500.0,16500.0,16500.0,16500.0,0],["2023-09-27",16500.0,16500.0,16500.0,16500.0,0],["2023-09-28",16500.0,16500.0,16500.0,16500.0,0],["2023-09-29",16500.0,16500.0,16500.0,16500.0,0],["2023-10-02",16500.0,16500.0,16500.0,16500.0,0],["2023-10-03",16500.0,16500.0,16500.0,16500.0,0],["2023-10-04",16500.0,16500.0,16500.0,16500.0,0],["2023-10-05",16500.0,16500.0,16500.0,16500.0,0],["2023-10-06",16500.0,16500.0,16500.0,16500.0,0],["2023-10-09",16500.0,16500.0,16500.0,16500.0,0],["2023-10-10",16500.0,16500.0,16500.0,16500.0,0],["2023-10-11",16500.0,16500.0,16500.0,16500.0,0],["2023-10-12",16500.0,16500.0,16500.0,16500.0,0],["2023-10-13",16500.0,16500.0,16500.0,16500.0,0],["2023-10-16",14100.0,15800.0,14100.0,15800.0,1400],["2023-10-17",14200.0,14200.0,14200.0,14200.0,0],["2023-10-18",14200.0,14200.0,14200.0,14200.0,200],["2023-10-19",15100.0,15100.0,15100.0,15100.0,100],["2023-10-20",15100.0,15100.0,15100.0,15100.0,0],["2023-10-23",15100.0,15100.0,15100.0,15100.0,0],["2023-10-24",15100.0,15100.0,15100.0,15100.0,0],["2023-10-25",15100.0,15100.0,15100.0,15100.0,0],["2023-10-26",15100.0,15100.0,15100.0,15100.0,0],["2023-10-27",15100.0,15100.0,15100.0,15100.0,0],["2023-10-30",15100.0,15100.0,15100.0,15100.0,0],["2023-10-31",15100.0,15100.0,15100.0,15100.0,0],["2023-11-01",15100.0,15100.0,15100.0,15100.0,0],["2023-11-02",15100.0,15100.0,15100.0,15100.0,0],["2023-11-03",15100.0,15100.0,15100.0,15100.0,0],["2023-11-06",14500.0,14500.0,14500.0,14500.0,2800],["2023-11-07",14500.0,14500.0,14500.0,14500.0,0],["2023-11-08",14500.0,14500.0,14500.0,14500.0,0],["2023-11-09",14500.0,14500.0,14500.0,14500.0,0],["2023-11-10",14500.0,14500.0,14500.0,14500.0,0],["2023-11-13",14500.0,14500.0,14500.0,14500.0,0],["2023-11-14",14500.0,14500.0,14500.0,14500.0,0],["2023-11-15",14500.0,14500.0,14500.0,14500.0,0],["2023-11-16",14500.0,14500.0,14500.0,14500.0,0],["2023-11-17",14500.0,14500.0,14500.0,14500.0,0],["2023-11-20",14500.0,14500.0,14500.0,14500.0,0],["2023-11-21",14500.0,14500.0,14500.0,14500.0,0],["2023-11-22",14500.0,14500.0,14500.0,14500.0,0],["2023-11-23",14500.0,14500.0,14500.0,14500.0,0],["2023-11-24",14500.0,14500.0,14500.0,14500.0,0],["2023-11-27",14500.0,14500.0,14500.0,14500.0,0],["2023-11-28",14500.0,14500.0,14500.0,14500.0,0],["2023-11-29",14500.0,14500.0,14500.0,14500.0,0],["2023-11-30",14500.0,14500.0,14500.0,14500.0,0],["2023-12-01",14500.0,14500.0,14500.0,14500.0,0],["2023-12-04",14500.0,14500.0,14500.0,14500.0,0],["2023-12-05",14500.0,14500.0,14500.0,14500.0,0],["2023-12-06",14500.0,14500.0,14500.0,14500.0,0],["2023-12-07",13900.0,14000.0,13900.0,14000.0,300],["2023-12-08",14000.0,14000.0,14000.0,14000.0,0],["2023-12-11",15900.0,15900.0,15900.0,15900.0,100],["2023-12-12",14100.0,14100.0,13600.0,13600.0,8100],["2023-12-13",13600.0,13600.0,13600.0,13600.0,0],["2023-12-14",13600.0,13600.0,13600.0,13600.0,0],["2023-12-15",13000.0,13000.0,13000.0,13000.0,100],["2023-12-18",14000.0,14800.0,14000.0,14800.0,200],["2023-12-19",14400.0,14400.0,14400.0,14400.0,0],["2023-12-20",14400.0,14400.0,14400.0,14400.0,0],["2023-12-21",14400.0,14400.0,14400.0,14400.0,0],["2023-12-22",14400.0,14400.0,14400.0,14400.0,0],["2023-12-25",14400.0,14400.0,14400.0,14400.0,0],["2023-12-26",14400.0,14400.0,14400.0,14400.0,0],["2023-12-27",14400.0,14400.0,14400.0,14400.0,0],["2023-12-28",14400.0,14400.0,14400.0,14400.0,0],["2023-12-29",14400.0,14400.0,14400.0,14400.0,0],["2024-01-02",14400.0,14400.0,14400.0,14400.0,0],["2024-01-03",16000.0,16000.0,16000.0,16000.0,100],["2024-01-04",16000.0,16000.0,16000.0,16000.0,0],["2024-01-05",16000.0,16000.0,16000.0,16000.0,0],["2024-01-08",16000.0,16000.0,16000.0,16000.0,0],["2024-01-09",16000.0,16000.0,16000.0,16000.0,0],["2024-01-10",16000.0,16000.0,16000.0,16000.0,0],["2024-01-11",16000.0,16000.0,16000.0,16000.0,0],["2024-01-12",16000.0,16000.0,16000.0,16000.0,0],["2024-01-15",17500.0,17500.0,17500.0,17500.0,100],["2024-01-16",17500.0,17500.0,17500.0,17500.0,0],["2024-01-17",17500.0,17500.0,17500.0,17500.0,0],["2024-01-18",17500.0,17500.0,17500.0,17500.0,0],["2024-01-19",14900.0,14900.0,14900.0,14900.0,100],["2024-01-22",14900.0,14900.0,14900.0,14900.0,0],["2024-01-23",14900.0,14900.0,14900.0,14900.0,200],["2024-01-24",14900.0,14900.0,14900.0,14900.0,0],["2024-01-25",14900.0,14900.0,14900.0,14900.0,0],["2024-01-26",14900.0,14900.0,14900.0,14900.0,0],["2024-01-29",14900.0,14900.0,14900.0,14900.0,0],["2024-01-30",14900.0,14900.0,14900.0,14900.0,0],["2024-01-31",14900.0,14900.0,14900.0,14900.0,0],["2024-02-01",14900.0,14900.0,14900.0,14900.0,0],["2024-02-02",14900.0,14900.0,14900.0,14900.0,0],["2024-02-05",14900.0,14900.0,14900.0,14900.0,0],["2024-02-06",14900.0,14900.0,14900.0,14900.0,1100],["2024-02-07",14900.0,14900.0,14900.0,14900.0,0],["2024-02-15",14900.0,14900.0,14900.0,14900.0,0],["2024-02-16",14900.0,14900.0,14900.0,14900.0,0],["2024-02-19",14900.0,14900.0,14900.0,14900.0,0],["2024-02-20",15000.0,15000.0,15000.0,15000.0,700],["2024-02-21",16900.0,16900.0,16900.0,16900.0,100],["2024-02-22",16900.0,16900.0,16900.0,16900.0,0],["2024-02-23",16900.0,16900.0,16900.0,16900.0,0],["2024-02-26",16900.0,16900.0,16900.0,16900.0,0],["2024-02-27",16900.0,16900.0,16900.0,16900.0,0],["2024-02-28",16900.0,16900.0,16900.0,16900.0,0],["2024-02-29",16900.0,16900.0,16900.0,16900.0,0],["2024-03-01",16900.0,16900.0,16900.0,16900.0,0],["2024-03-04",16900.0,16900.0,16900.0,16900.0,0],["2024-03-05",16900.0,16900.0,16900.0,16900.0,0],["2024-03-06",16900.0,16900.0,16900.0,16900.0,0],["2024-03-07",15000.0,15000.0,15000.0,15000.0,100],["2024-03-08",15000.0,15000.0,15000.0,15000.0,0],["2024-03-11",15000.0,15000.0,15000.0,15000.0,0],["2024-03-12",15000.0,15000.0,15000.0,15000.0,0],["2024-03-13",15500.0,15500.0,15500.0,15500.0,4500],["2024-03-14",15500.0,15500.0,15500.0,15500.0,0],["2024-03-15",15500.0,15500.0,15500.0,15500.0,0],["2024-03-18",15500.0,15500.0,15500.0,15500.0,0],["2024-03-19",15500.0,15500.0,15500.0,15500.0,0],["2024-03-20",15500.0,15500.0,15500.0,15500.0,0],["2024-03-21",15500.0,15500.0,15500.0,15500.0,0],["2024-03-22",15500.0,15500.0,15500.0,15500.0,0],["2024-03-25",15500.0,15500.0,15500.0,15500.0,0],["2024-03-26",15400.0,15400.0,15400.0,15400.0,1300],["2024-03-27",15400.0,15400.0,15400.0,15400.0,0],["2024-03-28",17200.0,17200.0,17200.0,17200.0,100],["2024-03-29",17200.0,17200.0,17200.0,17200.0,0],["2024-04-01",17200.0,17200.0,17200.0,17200.0,0],["2024-04-02",18800.0,18800.0,18800.0,18800.0,100],["2024-04-03",18800.0,18800.0,18800.0,18800.0,0],["2024-04-04",18800.0,18800.0,18800.0,18800.0,0],["2024-04-05",18800.0,18800.0,18800.0,18800.0,0],["2024-04-08",18800.0,18800.0,18800.0,18800.0,0],["2024-04-09",18800.0,18800.0,18800.0,18800.0,0],["2024-04-10",18800.0,18800.0,18800.0,18800.0,0],["2024-04-11",18800.0,18800.0,18800.0,18800.0,0],["2024-04-12",18800.0,18800.0,18800.0,18800.0,0],["2024-04-15",18800.0,18800.0,18800.0,18800.0,0],["2024-04-16",18800.0,18800.0,18800.0,18800.0,0],["2024-04-17",16000.0,16000.0,16000.0,16000.0,100],["2024-04-19",16000.0,16000.0,16000.0,16000.0,0],["2024-04-22",16000.0,16000.0,16000.0,16000.0,0],["2024-04-23",16000.0,16000.0,16000.0,16000.0,0],["2024-04-24",16000.0,16000.0,16000.0,16000.0,0],["2024-04-25",16000.0,16000.0,16000.0,16000.0,0],["2024-04-26",16000.0,16000.0,16000.0,16000.0,0],["2024-05-02",16000.0,16000.0,16000.0,16000.0,0],["2024-05-03",17000.0,17000.0,17000.0,17000.0,100],["2024-05-06",17000.0,17000.0,17000.0,17000.0,0],["2024-05-07",17000.0,17000.0,17000.0,17000.0,0],["2024-05-08",17000.0,17000.0,17000.0,17000.0,0],["2024-05-09",17000.0,17000.0,17000.0,17000.0,0],["2024-05-10",17000.0,17000.0,17000.0,17000.0,0],["2024-05-13",17000.0,17000.0,17000.0,17000.0,0],["2024-05-14",17000.0,17000.0,17000.0,17000.0,0],["2024-05-15",17000.0,17000.0,17000.0,17000.0,0],["2024-05-16",17000.0,17000.0,17000.0,17000.0,0],["2024-05-17",17000.0,17000.0,17000.0,17000.0,0],["2024-05-20",17000.0,17000.0,17000.0,17000.0,0],["2024-05-21",17000.0,17000.0,17000.0,17000.0,0],["2024-05-22",17000.0,17000.0,17000.0,17000.0,0],["2024-05-23",17000.0,17000.0,17000.0,17000.0,0],["2024-05-24",17000.0,17000.0,17000.0,17000.0,0],["2024-05-27",17000.0,17000.0,17000.0,17000.0,100],["2024-05-28",17000.0,17000.0,17000.0,17000.0,0],["2024-05-29",17000.0,17000.0,17000.0,17000.0,0],["2024-05-30",17000.0,17000.0,17000.0,17000.0,0],["2024-05-31",17000.0,17000.0,17000.0,17000.0,0],["2024-06-03",17000.0,17000.0,17000.0,17000.0,0],["2024-06-04",17000.0,17000.0,17000.0,17000.0,0],["2024-06-05",17000.0,17000.0,17000.0,17000.0,0],["2024-06-06",17000.0,17000.0,17000.0,17000.0,0],["2024-06-07",17000.0,17000.0,17000.0,17000.0,1200],["2024-06-10",17900.0,17900.0,17900.0,17900.0,1000],["2024-06-11",17900.0,17900.0,17900.0,17900.0,0],["2024-06-12",17900.0,17900.0,17900.0,17900.0,0],["2024-06-13",17900.0,17900.0,17900.0,17900.0,0],["2024-06-14",17900.0,17900.0,17900.0,17900.0,0],["2024-06-17",17900.0,17900.0,17900.0,17900.0,0],["2024-06-18",17900.0,17900.0,17900.0,17900.0,0],["2024-06-19",17900.0,17900.0,17900.0,17900.0,0],["2024-06-20",18700.0,18700.0,18700.0,18700.0,100],["2024-06-21",18500.0,18600.0,18500.0,18600.0,400],["2024-06-24",18600.0,18600.0,18600.0,18600.0,0],["2024-06-25",18600.0,18600.0,18600.0,18600.0,0],["2024-06-26",18000.0,18200.0,18000.0,18200.0,900],["2024-06-27",18000.0,18000.0,18000.0,18000.0,0],["2024-06-28",18000.0,18000.0,18000.0,18000.0,0],["2024-07-01",18000.0,18000.0,18000.0,18000.0,0],["2024-07-02",18000.0,18000.0,18000.0,18000.0,0],["2024-07-03",18000.0,18000.0,18000.0,18000.0,0],["2024-07-04",18000.0,18000.0,18000.0,18000.0,0],["2024-07-05",18000.0,18000.0,18000.0,18000.0,0],["2024-07-08",18000.0,18000.0,18000.0,18000.0,0],["2024-07-09",18000.0,18000.0,18000.0,18000.0,0],["2024-07-10",18000.0,18000.0,18000.0,18000.0,0],["2024-07-11",18000.0,18000.0,18000.0,18000.0,0],["2024-07-12",18000.0,18000.0,18000.0,18000.0,0],["2024-07-15",18000.0,18000.0,18000.0,18000.0,0],["2024-07-16",18000.0,18000.0,18000.0,18000.0,0],["2024-07-17",18000.0,18000.0,18000.0,18000.0,0],["2024-07-18",15400.0,15400.0,15400.0,15400.0,200],["2024-07-19",15400.0,15400.0,15400.0,15400.0,0],["2024-07-22",17400.0,17400.0,17400.0,17400.0,200],["2024-07-23",17400.0,17400.0,17400.0,17400.0,0],["2024-07-24",17400.0,17400.0,17400.0,17400.0,0],["2024-07-25",17400.0,17400.0,17400.0,17400.0,0],["2024-07-26",17400.0,17400.0,17400.0,17400.0,0],["2024-07-29",17400.0,17400.0,17400.0,17400.0,0],["2024-07-30",17400.0,17400.0,17400.0,17400.0,0],["2024-07-31",17400.0,17400.0,17400.0,17400.0,0],["2024-08-01",14800.0,14800.0,14800.0,14800.0,200],["2024-08-02",14800.0,14800.0,14800.0,14800.0,0],["2024-08-05",14800.0,14800.0,14800.0,14800.0,0],["2024-08-06",14800.0,14800.0,14800.0,14800.0,0],["2024-08-07",16400.0,16400.0,16400.0,16400.0,100],["2024-08-08",16400.0,16400.0,16400.0,16400.0,0],["2024-08-09",16400.0,16400.0,16400.0,16400.0,0],["2024-08-12",16400.0,16400.0,16400.0,16400.0,0],["2024-08-13",16400.0,16400.0,16400.0,16400.0,0],["2024-08-14",16400.0,16400.0,16400.0,16400.0,0],["2024-08-15",16400.0,16400.0,16400.0,16400.0,0],["2024-08-16",16400.0,16400.0,16400.0,16400.0,0],["2024-08-19",17000.0,17000.0,17000.0,17000.0,100],["2024-08-20",17000.0,17000.0,17000.0,17000.0,0],["2024-08-21",17500.0,17500.0,17500.0,17500.0,100],["2024-08-22",17500.0,17500.0,17500.0,17500.0,0],["2024-08-23",15000.0,15000.0,15000.0,15000.0,100],["2024-08-26",15000.0,15000.0,15000.0,15000.0,0],["2024-08-27",15000.0,15000.0,15000.0,15000.0,0],["2024-08-28",15000.0,15000.0,15000.0,15000.0,0],["2024-08-29",16700.0,16700.0,16700.0,16700.0,100],["2024-08-30",16700.0,16700.0,16700.0,16700.0,0],["2024-09-04",16700.0,16700.0,16700.0,16700.0,0],["2024-09-05",16700.0,16700.0,16700.0,16700.0,0],["2024-09-06",16700.0,16700.0,16700.0,16700.0,0],["2024-09-09",16700.0,16700.0,16700.0,16700.0,0],["2024-09-10",18700.0,18700.0,18700.0,18700.0,100],["2024-09-11",18700.0,18700.0,18700.0,18700.0,0],["2024-09-12",18700.0,18700.0,18700.0,18700.0,0],["2024-09-13",18700.0,18700.0,18700.0,18700.0,0],["2024-09-16",18700.0,18700.0,18700.0,18700.0,0],["2024-09-17",18700.0,18700.0,18700.0,18700.0,0],["2024-09-18",18700.0,18700.0,18700.0,18700.0,0],["2024-09-19",18700.0,18700.0,18700.0,18700.0,0],["2024-09-20",18700.0,18700.0,18700.0,18700.0,0],["2024-09-23",18700.0,18700.0,18700.0,18700.0,0],["2024-09-24",18700.0,18700.0,18700.0,18700.0,0],["2024-09-25",18700.0,18700.0,18700.0,18700.0,0],["2024-09-26",18700.0,18700.0,18700.0,18700.0,0],["2024-09-27",18700.0,18700.0,18700.0,18700.0,0],["2024-09-30",18700.0,18700.0,18700.0,18700.0,0],["2024-10-01",18700.0,18700.0,18700.0,18700.0,0],["2024-10-02",18700.0,18700.0,18700.0,18700.0,0],["2024-10-03",18700.0,18700.0,18700.0,18700.0,0],["2024-10-04",18700.0,18700.0,18700.0,18700.0,0],["2024-10-07",18700.0,18700.0,18700.0,18700.0,0],["2024-10-08",18700.0,18700.0,18700.0,18700.0,0],["2024-10-09",18700.0,18700.0,18700.0,18700.0,0],["2024-10-10",18700.0,18700.0,18700.0,18700.0,0],["2024-10-11",18700.0,18700.0,18700.0,18700.0,0],["2024-10-14",18700.0,18700.0,18700.0,18700.0,0],["2024-10-15",18700.0,18700.0,18700.0,18700.0,0],["2024-10-16",18700.0,18700.0,18700.0,18700.0,0],["2024-10-17",18700.0,18700.0,18700.0,18700.0,0],["2024-10-18",18700.0,18700.0,18700.0,18700.0,0],["2024-10-21",18700.0,18700.0,18700.0,18700.0,0],["2024-10-22",18700.0,18700.0,18700.0,18700.0,0],["2024-10-23",17000.0,17000.0,17000.0,17000.0,100],["2024-10-24",16600.0,16600.0,16600.0,16600.0,100],["2024-10-25",16600.0,16600.0,16600.0,16600.0,0],["2024-10-28",16600.0,16600.0,16600.0,16600.0,0],["2024-10-29",16600.0,16600.0,16600.0,16600.0,0],["2024-10-30",18900.0,18900.0,18900.0,18900.0,100],["2024-10-31",18900.0,18900.0,18900.0,18900.0,0],["2024-11-01",18900.0,18900.0,18900.0,18900.0,0],["2024-11-04",18900.0,18900.0,18900.0,18900.0,0],["2024-11-05",18900.0,18900.0,18900.0,18900.0,0],["2024-11-06",18900.0,18900.0,18900.0,18900.0,0],["2024-11-07",18900.0,18900.0,18900.0,18900.0,0],["2024-11-08",16500.0,16500.0,16500.0,16500.0,100],["2024-11-11",16500.0,16500.0,16500.0,16500.0,0],["2024-11-12",16500.0,16500.0,16500.0,16500.0,100],["2024-11-13",16500.0,16500.0,16500.0,16500.0,0],["2024-11-14",16500.0,16500.0,16500.0,16500.0,0],["2024-11-15",16500.0,16500.0,16500.0,16500.0,0],["2024-11-18",16500.0,16500.0,16500.0,16500.0,0],["2024-11-19",16200.0,16200.0,16200.0,16200.0,100],["2024-11-20",16200.0,16200.0,16200.0,16200.0,0],["2024-11-21",16200.0,16200.0,16200.0,16200.0,0],["2024-11-22",16200.0,16200.0,16200.0,16200.0,0],["2024-11-25",16500.0,16500.0,16500.0,16500.0,900],["2024-11-26",16500.0,16500.0,16500.0,16500.0,0],["2024-11-27",16500.0,16500.0,16500.0,16500.0,0],["2024-11-28",18400.0,18400.0,18400.0,18400.0,100],["2024-11-29",18400.0,18400.0,18400.0,18400.0,0],["2024-12-02",18400.0,18400.0,18400.0,18400.0,0],["2024-12-03",18400.0,18400.0,18400.0,18400.0,0],["2024-12-04",18400.0,18400.0,18400.0,18400.0,0],["2024-12-05",18400.0,18400.0,18400.0,18400.0,0],["2024-12-06",18400.0,18400.0,18400.0,18400.0,0],["2024-12-09",18400.0,18400.0,18400.0,18400.0,0],["2024-12-10",18400.0,18400.0,18400.0,18400.0,0],["2024-12-11",18400.0,18400.0,18400.0,18400.0,0],["2024-12-12",18400.0,18400.0,18400.0,18400.0,0],["2024-12-13",17000.0,17000.0,17000.0,17000.0,100],["2024-12-16",17000.0,17000.0,17000.0,17000.0,0],["2024-12-17",18000.0,18000.0,18000.0,18000.0,100],["2024-12-18",18000.0,18000.0,18000.0,18000.0,0],["2024-12-19",18000.0,18000.0,18000.0,18000.0,0],["2024-12-20",18000.0,18000.0,18000.0,18000.0,0],["2024-12-23",15300.0,16500.0,15300.0,16500.0,10500],["2024-12-24",17500.0,17500.0,17500.0,17500.0,100],["2024-12-25",17000.0,17000.0,17000.0,17000.0,600],["2024-12-26",17000.0,17000.0,17000.0,17000.0,0],["2024-12-27",15500.0,15500.0,15500.0,15500.0,200],["2024-12-30",17800.0,17800.0,13700.0,13700.0,200],["2024-12-31",13600.0,17000.0,13600.0,17000.0,300],["2025-01-02",15900.0,15900.0,15900.0,15900.0,0],["2025-01-03",17000.0,17000.0,17000.0,17000.0,100],["2025-01-06",17000.0,17000.0,17000.0,17000.0,0],["2025-01-07",14500.0,14600.0,14500.0,14600.0,200],["2025-01-08",14600.0,14600.0,14600.0,14600.0,0],["2025-01-09",14600.0,14600.0,14600.0,14600.0,0],["2025-01-10",14600.0,14600.0,14600.0,14600.0,0],["2025-01-13",14500.0,14600.0,14500.0,14600.0,1300],["2025-01-14",14500.0,14500.0,14500.0,14500.0,0],["2025-01-15",14500.0,14500.0,14500.0,14500.0,0],["2025-01-16",14000.0,14000.0,14000.0,14000.0,100],["2025-01-17",14000.0,14000.0,14000.0,14000.0,0],["2025-01-20",14000.0,14000.0,14000.0,14000.0,0],["2025-01-21",14000.0,14000.0,14000.0,14000.0,0],["2025-01-22",14000.0,14000.0,14000.0,14000.0,500],["2025-01-23",14000.0,14000.0,14000.0,14000.0,500],["2025-01-24",14000.0,14000.0,14000.0,14000.0,0],["2025-02-03",16100.0,16100.0,16000.0,16000.0,2100],["2025-02-04",16000.0,16000.0,16000.0,16000.0,0],["2025-02-05",16000.0,16000.0,16000.0,16000.0,1000],["2025-02-06",15500.0,15500.0,15500.0,15500.0,1800],["2025-02-07",13200.0,13200.0,13200.0,13200.0,2500],["2025-02-10",13200.0,13200.0,13200.0,13200.0,0],["2025-02-11",13200.0,13200.0,13200.0,13200.0,0],["2025-02-12",12700.0,12700.0,12000.0,12000.0,200],["2025-02-13",12400.0,12400.0,12400.0,12400.0,0],["2025-02-14",12400.0,12400.0,12400.0,12400.0,0],["2025-02-17",12400.0,12400.0,12400.0,12400.0,0],["2025-02-18",12400.0,12400.0,12400.0,12400.0,0],["2025-02-19",12400.0,12400.0,12400.0,12400.0,0],["2025-02-20",12400.0,12400.0,12400.0,12400.0,0],["2025-02-21",12400.0,12400.0,12400.0,12400.0,0],["2025-02-24",12400.0,12400.0,12400.0,12400.0,0],["2025-02-25",12000.0,12000.0,12000.0,12000.0,100],["2025-02-26",12000.0,12000.0,12000.0,12000.0,100],["2025-02-27",10300.0,10300.0,10300.0,10300.0,100],["2025-02-28",11000.0,11000.0,11000.0,11000.0,1600],["2025-03-03",11000.0,11000.0,11000.0,11000.0,0],["2025-03-04",11000.0,11000.0,11000.0,11000.0,0],["2025-03-05",11000.0,11000.0,11000.0,11000.0,0],["2025-03-06",11000.0,11000.0,11000.0,11000.0,0],["2025-03-07",11000.0,11000.0,11000.0,11000.0,0],["2025-03-10",11000.0,11000.0,11000.0,11000.0,0],["2025-03-11",11000.0,11000.0,11000.0,11000.0,0],["2025-03-12",11000.0,11000.0,11000.0,11000.0,0],["2025-03-13",9400.0,9400.0,9400.0,9400.0,3100],["2025-03-14",9400.0,9400.0,9400.0,9400.0,0],["2025-03-17",9400.0,9400.0,9400.0,9400.0,0],["2025-03-18",9400.0,9400.0,9400.0,9400.0,0],["2025-03-19",9400.0,9400.0,9400.0,9400.0,0],["2025-03-20",9400.0,9400.0,9400.0,9400.0,0],["2025-03-21",9400.0,9400.0,9400.0,9400.0,0],["2025-03-24",9400.0,9400.0,9400.0,9400.0,0],["2025-03-25",9400.0,9400.0,9400.0,9400.0,0],["2025-03-26",9400.0,9400.0,9400.0,9400.0,0],["2025-03-27",9400.0,9400.0,9400.0,9400.0,0],["2025-03-28",9400.0,9400.0,9400.0,9400.0,0],["2025-03-31",10800.0,10800.0,10800.0,10800.0,100],["2025-04-01",12400.0,12400.0,12400.0,12400.0,500],["2025-04-02",14200.0,14200.0,14100.0,14100.0,200],["2025-04-03",14200.0,14200.0,14200.0,14200.0,0],["2025-04-04",14200.0,14200.0,14200.0,14200.0,0],["2025-04-08",14200.0,14200.0,14200.0,14200.0,0],["2025-04-09",14200.0,14200.0,14200.0,14200.0,0],["2025-04-10",12200.0,12200.0,12100.0,12100.0,700],["2025-04-11",12100.0,12100.0,12100.0,12100.0,0],["2025-04-14",12100.0,12100.0,12100.0,12100.0,0],["2025-04-15",10300.0,10300.0,10300.0,10300.0,1300],["2025-04-16",10300.0,10300.0,10300.0,10300.0,0],["2025-04-17",10300.0,10300.0,10300.0,10300.0,0],["2025-04-18",11800.0,11800.0,11800.0,11800.0,100],["2025-04-21",11800.0,11800.0,11800.0,11800.0,0],["2025-04-22",11800.0,11800.0,11800.0,11800.0,0],["2025-04-23",11800.0,11800.0,11800.0,11800.0,0],["2025-04-24",11800.0,11800.0,11800.0,11800.0,0],["2025-04-25",11800.0,11800.0,11800.0,11800.0,0],["2025-04-28",11800.0,11800.0,11800.0,11800.0,0],["2025-04-29",11800.0,11800.0,11800.0,11800.0,0],["2025-05-05",10100.0,10100.0,10100.0,10100.0,800],["2025-05-06",10100.0,10100.0,10100.0,10100.0,0],["2025-05-07",10100.0,10100.0,10100.0,10100.0,0],["2025-05-08",10100.0,10100.0,10100.0,10100.0,0],["2025-05-09",10100.0,10100.0,10100.0,10100.0,0],["2025-05-12",10100.0,10100.0,10100.0,10100.0,0],["2025-05-13",10100.0,10100.0,10100.0,10100.0,100],["2025-05-14",10100.0,10100.0,10100.0,10100.0,0],["2025-05-15",10100.0,10100.0,10100.0,10100.0,0],["2025-05-16",10100.0,10100.0,10100.0,10100.0,0],["2025-05-19",10100.0,10100.0,10100.0,10100.0,0],["2025-05-20",10100.0,10100.0,10100.0,10100.0,0],["2025-05-21",10100.0,10100.0,10100.0,10100.0,0],["2025-05-22",10100.0,10100.0,10100.0,10100.0,0],["2025-05-23",10100.0,10100.0,10100.0,10100.0,0],["2025-05-26",10100.0,10100.0,10100.0,10100.0,0],["2025-05-27",10100.0,10100.0,10100.0,10100.0,0],["2025-05-28",10100.0,10100.0,10100.0,10100.0,0],["2025-05-29",10100.0,10100.0,10100.0,10100.0,0],["2025-05-30",10100.0,10100.0,10100.0,10100.0,0],["2025-06-02",10100.0,10100.0,10100.0,10100.0,0],["2025-06-03",8900.0,8900.0,8600.0,8600.0,400],["2025-06-04",8800.0,8800.0,8800.0,8800.0,0],["2025-06-05",8800.0,8800.0,8800.0,8800.0,0],["2025-06-06",8800.0,8800.0,8800.0,8800.0,0],["2025-06-09",8800.0,8800.0,8800.0,8800.0,0],["2025-06-10",8800.0,8800.0,8800.0,8800.0,0],["2025-06-11",10000.0,10000.0,10000.0,10000.0,100],["2025-06-12",10600.0,10600.0,10600.0,10600.0,100],["2025-06-13",10600.0,10600.0,10600.0,10600.0,0],["2025-06-16",10600.0,10600.0,10600.0,10600.0,0],["2025-06-17",11200.0,11200.0,11200.0,11200.0,100],["2025-06-18",11200.0,11200.0,11200.0,11200.0,0],["2025-06-19",10900.0,10900.0,10900.0,10900.0,100],["2025-06-20",10900.0,10900.0,10900.0,10900.0,0],["2025-06-23",10900.0,10900.0,10900.0,10900.0,0],["2025-06-24",10900.0,10900.0,10900.0,10900.0,0],["2025-06-25",10900.0,10900.0,10900.0,10900.0,0],["2025-06-26",10900.0,10900.0,10900.0,10900.0,0],["2025-06-27",10900.0,10900.0,10900.0,10900.0,100],["2025-06-30",10900.0,10900.0,10900.0,10900.0,0],["2025-07-01",11000.0,11000.0,11000.0,11000.0,200],["2025-07-02",11000.0,11000.0,11000.0,11000.0,0],["2025-07-03",11000.0,11000.0,11000.0,11000.0,0],["2025-07-04",11000.0,11300.0,11000.0,11300.0,400],["2025-07-07",11100.0,11100.0,11100.0,11100.0,0],["2025-07-08",11100.0,11100.0,11100.0,11100.0,0],["2025-07-09",11700.0,11700.0,11700.0,11700.0,100],["2025-07-10",11700.0,11700.0,11700.0,11700.0,0],["2025-07-11",11700.0,11700.0,11700.0,11700.0,0],["2025-07-14",11700.0,11700.0,11700.0,11700.0,0],["2025-07-15",11700.0,11700.0,11700.0,11700.0,0],["2025-07-16",11700.0,11700.0,11700.0,11700.0,0],["2025-07-17",11700.0,11700.0,11700.0,11700.0,0],["2025-07-18",11700.0,11700.0,11700.0,11700.0,0],["2025-07-21",12500.0,12500.0,12500.0,12500.0,100],["2025-07-22",12500.0,12500.0,12500.0,12500.0,0],["2025-07-23",12500.0,12500.0,12500.0,12500.0,0],["2025-07-24",12500.0,12500.0,12500.0,12500.0,0],["2025-07-25",12800.0,12800.0,12800.0,12800.0,100],["2025-07-28",12800.0,12800.0,12800.0,12800.0,0],["2025-07-29",12800.0,12800.0,12800.0,12800.0,0],["2025-07-30",12800.0,12800.0,12800.0,12800.0,0],["2025-07-31",12800.0,12800.0,12800.0,12800.0,0],["2025-08-01",12800.0,12800.0,12800.0,12800.0,0],["2025-08-04",12800.0,12800.0,12800.0,12800.0,0],["2025-08-05",12800.0,12800.0,12800.0,12800.0,0],["2025-08-06",12800.0,12800.0,12800.0,12800.0,0],["2025-08-07",12800.0,12800.0,12800.0,12800.0,0],["2025-08-08",12800.0,12800.0,12800.0,12800.0,0],["2025-08-11",11100.0,11100.0,11000.0,11000.0,200],["2025-08-12",11000.0,11000.0,11000.0,11000.0,100],["2025-08-13",11000.0,11000.0,11000.0,11000.0,0],["2025-08-14",11000.0,11000.0,11000.0,11000.0,0],["2025-08-15",11000.0,11000.0,11000.0,11000.0,100],["2025-08-18",11800.0,11800.0,11800.0,11800.0,200],["2025-08-19",11800.0,11800.0,11800.0,11800.0,0],["2025-08-20",11800.0,11800.0,11800.0,11800.0,0],["2025-08-21",11800.0,11800.0,11800.0,11800.0,0],["2025-08-22",11800.0,11800.0,11800.0,11800.0,0],["2025-08-25",11800.0,11800.0,11800.0,11800.0,0],["2025-08-26",10100.0,10100.0,10100.0,10100.0,2000],["2025-08-27",10100.0,10100.0,10100.0,10100.0,0],["2025-08-28",10000.0,10000.0,10000.0,10000.0,2300],["2025-08-29",10000.0,10000.0,10000.0,10000.0,0],["2025-09-03",10000.0,10000.0,10000.0,10000.0,0],["2025-09-04",10000.0,10000.0,10000.0,10000.0,0],["2025-09-05",10000.0,10000.0,10000.0,10000.0,200],["2025-09-08",10000.0,10000.0,10000.0,10000.0,0],["2025-09-09",10000.0,10000.0,10000.0,10000.0,0],["2025-09-10",10000.0,10000.0,10000.0,10000.0,0],["2025-09-11",10000.0,10000.0,10000.0,10000.0,0],["2025-09-12",10000.0,10000.0,10000.0,10000.0,0],["2025-09-15",10000.0,10000.0,10000.0,10000.0,0],["2025-09-16",10000.0,10000.0,10000.0,10000.0,0],["2025-09-17",10000.0,10000.0,10000.0,10000.0,0],["2025-09-18",11200.0,11200.0,11000.0,11000.0,200],["2025-09-19",11100.0,11100.0,11100.0,11100.0,0],["2025-09-22",10500.0,10500.0,10500.0,10500.0,2400],["2025-09-23",10200.0,10200.0,10200.0,10200.0,700],["2025-09-24",10200.0,10200.0,10200.0,10200.0,300],["2025-09-25",10200.0,10200.0,10200.0,10200.0,0],["2025-09-26",10200.0,10200.0,10200.0,10200.0,0],["2025-09-29",8700.0,8700.0,8700.0,8700.0,700],["2025-09-30",8700.0,8700.0,8700.0,8700.0,0],["2025-10-01",8000.0,8200.0,8000.0,8000.0,20500],["2025-10-02",8000.0,8000.0,8000.0,8000.0,0],["2025-10-03",8000.0,8000.0,8000.0,8000.0,0],["2025-10-06",9200.0,9200.0,9200.0,9200.0,100],["2025-10-07",9200.0,9200.0,9200.0,9200.0,100],["2025-10-08",8500.0,8500.0,8500.0,8500.0,100],["2025-10-09",9500.0,9500.0,9500.0,9500.0,500],["2025-10-10",10000.0,10000.0,10000.0,10000.0,100],["2025-10-13",10000.0,10000.0,10000.0,10000.0,0],["2025-10-14",9800.0,9800.0,9800.0,9800.0,100],["2025-10-15",9800.0,9800.0,9800.0,9800.0,0],["2025-10-16",9800.0,9800.0,9800.0,9800.0,0],["2025-10-17",9200.0,9200.0,9200.0,9200.0,100],["2025-10-20",8000.0,8000.0,8000.0,8000.0,100],["2025-10-21",9000.0,9000.0,9000.0,9000.0,100],["2025-10-22",9000.0,9000.0,9000.0,9000.0,0],["2025-10-23",9500.0,9500.0,9500.0,9500.0,100],["2025-10-24",9500.0,9500.0,9500.0,9500.0,0],["2025-10-27",9500.0,9500.0,9500.0,9500.0,0],["2025-10-28",9500.0,9500.0,9500.0,9500.0,0],["2025-10-29",9500.0,9500.0,9500.0,9500.0,0],["2025-10-30",9500.0,9500.0,9500.0,9500.0,0],["2025-10-31",8100.0,8100.0,8100.0,8100.0,700],["2025-11-03",8100.0,8100.0,8100.0,8100.0,0],["2025-11-04",8600.0,8600.0,8600.0,8600.0,200],["2025-11-05",9200.0,9200.0,9200.0,9200.0,100],["2025-11-06",9200.0,9200.0,9200.0,9200.0,0],["2025-11-07",9200.0,9200.0,9200.0,9200.0,0],["2025-11-10",9200.0,9200.0,9200.0,9200.0,0],["2025-11-11",9200.0,9200.0,9200.0,9200.0,0],["2025-11-12",9200.0,9200.0,9200.0,9200.0,0],["2025-11-13",9200.0,9200.0,9200.0,9200.0,0],["2025-11-14",9500.0,9500.0,9500.0,9500.0,100],["2025-11-17",9500.0,9500.0,9500.0,9500.0,0],["2025-11-18",9500.0,9500.0,9500.0,9500.0,0],["2025-11-19",9500.0,9500.0,9500.0,9500.0,0],["2025-11-20",9500.0,9500.0,9500.0,9500.0,0],["2025-11-21",9500.0,9500.0,9500.0,9500.0,0],["2025-11-24",9500.0,9500.0,9500.0,9500.0,0],["2025-11-25",9500.0,9500.0,9500.0,9500.0,0],["2025-11-26",9500.0,9500.0,9500.0,9500.0,0],["2025-11-27",9500.0,9500.0,9500.0,9500.0,0],["2025-11-28",9500.0,9500.0,9500.0,9500.0,0],["2025-12-01",9500.0,9500.0,9500.0,9500.0,0],["2025-12-02",9500.0,9500.0,9500.0,9500.0,0],["2025-12-03",8600.0,9400.0,8600.0,9400.0,300],["2025-12-04",7900.0,7900.0,7900.0,7900.0,10700],["2025-12-05",7900.0,7900.0,7900.0,7900.0,500],["2025-12-08",8400.0,8800.0,8400.0,8800.0,1700],["2025-12-09",9500.0,9500.0,9500.0,9500.0,100],["2025-12-10",9500.0,9500.0,9500.0,9500.0,0],["2025-12-11",9500.0,9500.0,9500.0,9500.0,0],["2025-12-12",9500.0,9500.0,9500.0,9500.0,0],["2025-12-15",9500.0,9500.0,9500.0,9500.0,0],["2025-12-16",9500.0,9500.0,9500.0,9500.0,0],["2025-12-17",9900.0,9900.0,8100.0,8100.0,200],["2025-12-18",9000.0,9000.0,9000.0,9000.0,0],["2025-12-19",7900.0,7900.0,7900.0,7900.0,100],["2025-12-22",7900.0,7900.0,7900.0,7900.0,100],["2025-12-23",6800.0,6800.0,6800.0,6800.0,100],["2025-12-24",7800.0,7800.0,7800.0,7800.0,100],["2025-12-25",7800.0,7800.0,7800.0,7800.0,0],["2025-12-26",7800.0,7800.0,7800.0,7800.0,0],["2025-12-29",8000.0,8400.0,8000.0,8400.0,200],["2025-12-30",8000.0,8000.0,8000.0,8000.0,200],["2025-12-31",9200.0,9200.0,9200.0,9200.0,100],["2026-01-05",9200.0,9200.0,9200.0,9200.0,500],["2026-01-06",9200.0,9200.0,9200.0,9200.0,0],["2026-01-07",9600.0,9900.0,9600.0,9900.0,300],["2026-01-08",10000.0,10000.0,10000.0,10000.0,100],["2026-01-09",10000.0,10000.0,10000.0,10000.0,0],["2026-01-12",10000.0,10000.0,10000.0,10000.0,0],["2026-01-13",10000.0,10000.0,10000.0,10000.0,0],["2026-01-14",11500.0,11500.0,11500.0,11500.0,100],["2026-01-15",12900.0,12900.0,12900.0,12900.0,100],["2026-01-16",12900.0,12900.0,12900.0,12900.0,0],["2026-01-19",12900.0,12900.0,12900.0,12900.0,0],["2026-01-20",12900.0,12900.0,12900.0,12900.0,0],["2026-01-21",12900.0,12900.0,12900.0,12900.0,0],["2026-01-22",12900.0,12900.0,12900.0,12900.0,0],["2026-01-23",12900.0,12900.0,12900.0,12900.0,0],["2026-01-26",12900.0,12900.0,12900.0,12900.0,0],["2026-01-27",12900.0,12900.0,12900.0,12900.0,0],["2026-01-28",12900.0,12900.0,12900.0,12900.0,0],["2026-01-29",12900.0,12900.0,12900.0,12900.0,0],["2026-01-30",12900.0,12900.0,12900.0,12900.0,0],["2026-02-02",12900.0,12900.0,12900.0,12900.0,0],["2026-02-03",12900.0,12900.0,12900.0,12900.0,0],["2026-02-04",12900.0,12900.0,12900.0,12900.0,0],["2026-02-05",12900.0,12900.0,12900.0,12900.0,100],["2026-02-06",12900.0,12900.0,12900.0,12900.0,0],["2026-02-09",12900.0,12900.0,12900.0,12900.0,0],["2026-02-10",11000.0,11000.0,11000.0,11000.0,900],["2026-02-11",11000.0,11000.0,11000.0,11000.0,0],["2026-02-12",11000.0,11000.0,11000.0,11000.0,0],["2026-02-13",11000.0,11000.0,11000.0,11000.0,0],["2026-02-23",11000.0,11000.0,11000.0,11000.0,0],["2026-02-24",11000.0,11000.0,11000.0,11000.0,0],["2026-02-25",9400.0,9500.0,9400.0,9500.0,2900],["2026-02-26",10700.0,10700.0,8100.0,8100.0,13300],["2026-02-27",8400.0,8400.0,8400.0,8400.0,0],["2026-03-02",8400.0,8400.0,8400.0,8400.0,0],["2026-03-03",9600.0,9600.0,9600.0,9600.0,100],["2026-03-04",9600.0,9600.0,9600.0,9600.0,0],["2026-03-05",9600.0,9600.0,9600.0,9600.0,0],["2026-03-06",9600.0,9600.0,9600.0,9600.0,0],["2026-03-09",9600.0,9600.0,9600.0,9600.0,0],["2026-03-10",10900.0,10900.0,10900.0,10900.0,100],["2026-03-11",10900.0,10900.0,10900.0,10900.0,0],["2026-03-12",10900.0,10900.0,10900.0,10900.0,200],["2026-03-13",10700.0,10700.0,10700.0,10700.0,1000],["2026-03-16",10700.0,10700.0,10700.0,10700.0,0],["2026-03-17",10700.0,10700.0,10700.0,10700.0,0],["2026-03-18",10700.0,10700.0,10700.0,10700.0,0],["2026-03-19",12300.0,12300.0,12100.0,12200.0,1700],["2026-03-20",12200.0,12200.0,12200.0,12200.0,0],["2026-03-23",12200.0,12200.0,12200.0,12200.0,0],["2026-03-24",12200.0,12200.0,12200.0,12200.0,0],["2026-03-25",12200.0,12200.0,12200.0,12200.0,0],["2026-03-26",12200.0,12200.0,12200.0,12200.0,0],["2026-03-27",12200.0,12200.0,12200.0,12200.0,0],["2026-03-30",12200.0,12200.0,12200.0,12200.0,0],["2026-03-31",12200.0,12200.0,12200.0,12200.0,0],["2026-04-01",12200.0,12200.0,12200.0,12200.0,0],["2026-04-02",13500.0,13500.0,10400.0,10400.0,2700],["2026-04-03",9000.0,9000.0,9000.0,9000.0,1400],["2026-04-06",7900.0,7900.0,7700.0,7700.0,2400],["2026-04-07",7700.0,7700.0,7700.0,7700.0,0],["2026-04-08",8700.0,8700.0,8700.0,8700.0,200],["2026-04-09",8700.0,8700.0,8700.0,8700.0,200],["2026-04-10",9500.0,9500.0,9500.0,9500.0,100],["2026-04-13",9200.0,9200.0,8400.0,8400.0,1300],["2026-04-14",8400.0,8400.0,7300.0,7300.0,26600],["2026-04-15",7600.0,7600.0,7600.0,7600.0,0],["2026-04-16",7600.0,7600.0,7600.0,7600.0,0],["2026-04-17",7600.0,7600.0,7600.0,7600.0,0],["2026-04-20",7600.0,7600.0,7600.0,7600.0,200],["2026-04-21",7600.0,7600.0,7600.0,7600.0,0],["2026-04-22",7600.0,7600.0,7600.0,7600.0,0],["2026-04-23",7000.0,7000.0,7000.0,7000.0,100],["2026-04-24",7000.0,7000.0,7000.0,7000.0,2100],["2026-04-28",7000.0,7000.0,7000.0,7000.0,800],["2026-04-29",7000.0,7000.0,7000.0,7000.0,0],["2026-05-04",7000.0,7000.0,7000.0,7000.0,0],["2026-05-05",7000.0,7000.0,7000.0,7000.0,0],["2026-05-06",7000.0,7000.0,7000.0,7000.0,0],["2026-05-07",6900.0,6900.0,6900.0,6900.0,100],["2026-05-08",6900.0,6900.0,6900.0,6900.0,600],["2026-05-11",7400.0,7400.0,7400.0,7400.0,600],["2026-05-12",8100.0,8100.0,7900.0,7900.0,200],["2026-05-13",8000.0,8000.0,8000.0,8000.0,0],["2026-05-14",8000.0,8000.0,8000.0,8000.0,0],["2026-05-15",8000.0,8000.0,8000.0,8000.0,0],["2026-05-18",8000.0,8000.0,8000.0,8000.0,0],["2026-05-19",8000.0,8000.0,8000.0,8000.0,100],["2026-05-20",7900.0,7900.0,7900.0,7900.0,200],["2026-05-21",7900.0,7900.0,7900.0,7900.0,0],["2026-05-22",7900.0,7900.0,7900.0,7900.0,0],["2026-05-25",7800.0,7900.0,7800.0,7900.0,2200],["2026-05-26",7900.0,7900.0,7900.0,7900.0,0],["2026-05-27",7900.0,7900.0,7900.0,7900.0,0],["2026-05-28",7900.0,7900.0,7900.0,7900.0,0],["2026-05-29",7900.0,7900.0,7900.0,7900.0,0],["2026-06-01",7900.0,7900.0,7900.0,7900.0,0],["2026-06-02",7900.0,7900.0,7900.0,7900.0,200],["2026-06-03",7900.0,7900.0,7900.0,7900.0,0],["2026-06-04",7900.0,7900.0,7900.0,7900.0,0],["2026-06-05",7900.0,7900.0,7900.0,7900.0,0],["2026-06-08",7900.0,7900.0,7900.0,7900.0,200],["2026-06-09",7900.0,7900.0,7900.0,7900.0,0],["2026-06-10",7900.0,7900.0,7900.0,7900.0,0],["2026-06-11",7900.0,7900.0,7900.0,7900.0,0],["2026-06-12",9000.0,9000.0,7900.0,7900.0,500],["2026-06-15",8600.0,8600.0,8600.0,8600.0,0],["2026-06-16",8600.0,8600.0,8600.0,8600.0,0],["2026-06-17",8600.0,8600.0,8600.0,8600.0,0],["2026-06-18",8600.0,8600.0,8600.0,8600.0,0],["2026-06-19",8600.0,8600.0,8600.0,8600.0,0],["2026-06-22",8600.0,8600.0,8600.0,8600.0,0],["2026-06-23",8600.0,8600.0,8600.0,8600.0,0],["2026-06-24",8600.0,8600.0,8600.0,8600.0,0],["2026-06-25",8600.0,8600.0,8600.0,8600.0,0],["2026-06-26",8600.0,8600.0,8600.0,8600.0,0],["2026-06-29",8600.0,8600.0,8600.0,8600.0,0],["2026-06-30",8600.0,8600.0,8600.0,8600.0,0],["2026-07-01",8600.0,8600.0,8600.0,8600.0,0],["2026-07-02",8600.0,8600.0,8600.0,8600.0,0],["2026-07-03",8600.0,8600.0,8600.0,8600.0,0],["2026-07-06",8600.0,8600.0,8600.0,8600.0,0],["2026-07-07",8600.0,8600.0,8600.0,8600.0,0],["2026-07-08",8600.0,8600.0,8600.0,8600.0,0],["2026-07-09",8600.0,8600.0,8600.0,8600.0,0],["2026-07-10",8600.0,8600.0,8600.0,8600.0,0],["2026-07-13",8600.0,8600.0,8600.0,8600.0,0],["2026-07-14",8600.0,8600.0,8600.0,8600.0,0],["2026-07-15",8600.0,8600.0,8600.0,8600.0,0],["2026-07-16",8600.0,8600.0,8600.0,8600.0,0],["2026-07-17",8600.0,8600.0,8600.0,8600.0,0],["2026-07-20",8600.0,8600.0,8600.0,8600.0,0],["2026-07-21",8600.0,8600.0,8600.0,8600.0,0],["2026-07-22",8600.0,8600.0,8600.0,8600.0,0],["2026-07-23",8600.0,8600.0,8600.0,8600.0,0],["2026-07-24",8600.0,8600.0,8600.0,8600.0,0],["2026-07-27",8600.0,8600.0,8600.0,8600.0,0],["2026-07-28",8600.0,8600.0,8600.0,8600.0,0],["2026-07-29",8600.0,8600.0,8600.0,8600.0,0],["2026-07-30",10000.0,10000.0,10000.0,10000.0,100],["2026-07-31",10000.0,10000.0,10000.0,10000.0,0],["2026-08-03",10000.0,10000.0,10000.0,10000.0,0],["2026-08-04",10000.0,10000.0,10000.0,10000.0,0],["2026-08-05",10000.0,10000.0,10000.0,10000.0,0],["2026-08-06",8500.0,8500.0,8500.0,8500.0,100],["2026-08-07",7300.0,7300.0,7300.0,7300.0,1000],["2026-08-10",7300.0,7300.0,7300.0,7300.0,0],["2026-08-11",7300.0,7300.0,7300.0,7300.0,0],["2026-08-12",6300.0,6300.0,6300.0,6300.0,2500],["2026-08-13",7200.0,7200.0,7200.0,7200.0,100],["2026-08-14",7200.0,7200.0,7200.0,7200.0,0],["2026-08-17",7200.0,7200.0,7200.0,7200.0,0],["2026-08-18",8000.0,8000.0,8000.0,8000.0,100],["2026-08-19",8000.0,8000.0,8000.0,8000.0,0],["2026-08-20",8000.0,8000.0,8000.0,8000.0,0],["2026-08-21",8000.0,8000.0,8000.0,8000.0,0],["2026-08-24",8000.0,8000.0,8000.0,8000.0,0],["2026-08-25",8000.0,8000.0,8000.0,8000.0,0],["2026-08-26",8000.0,8000.0,8000.0,8000.0,0],["2026-08-27",8000.0,8000.0,8000.0,8000.0,0],["2026-08-28",8000.0,8000.0,8000.0,8000.0,0],["2026-09-03",8000.0,8000.0,8000.0,8000.0,0],["2026-09-04",8000.0,8000.0,8000.0,8000.0,0],["2026-09-07",8000.0,8000.0,8000.0,8000.0,0],["2026-09-08",8000.0,8000.0,8000.0,8000.0,0],["2026-09-09",8000.0,8000.0,8000.0,8000.0,0],["2026-09-10",9200.0,9200.0,6800.0,6800.0,700],["2026-09-11",7800.0,7800.0,6800.0,6800.0,300],["2026-09-14",7100.0,7100.0,7100.0,7100.0,0],["2026-09-15",7500.0,8000.0,7500.0,8000.0,200],["2026-09-16",8000.0,8000.0,6700.0,6700.0,400],["2026-09-17",7600.0,7600.0,7600.0,7600.0,100],["2026-09-18",7600.0,7600.0,7600.0,7600.0,0],["2026-09-21",7600.0,7700.0,7600.0,7700.0,200],["2026-09-22",7700.0,7700.0,7700.0,7700.0,0],["2026-09-23",7700.0,8500.0,7700.0,8500.0,200],["2026-09-24",8100.0,8100.0,8100.0,8100.0,0],["2026-09-25",8100.0,8100.0,8100.0,8100.0,0],["2026-09-28",8100.0,8100.0,8100.0,8100.0,0],["2026-09-29",8100.0,8100.0,8100.0,8100.0,0],["2026-09-30",8100.0,8100.0,8100.0,8100.0,0],["2026-10-01",8100.0,8100.0,8100.0,8100.0,0],["2026-10-02",8100.0,8100.0,8100.0,8100.0,0],["2026-10-05",8100.0,8100.0,8100.0,8100.0,0],["2026-10-06",8100.0,8100.0,8100.0,8100.0,0],["2026-10-07",8100.0,8100.0,8100.0,8100.0,0],["2026-10-08",8100.0,8100.0,8100.0,8100.0,0],["2026-10-09",8100.0,8100.0,8100.0,8100.0,100],["2026-10-12",8100.0,8100.0,8100.0,8100.0,0]]}