{"sym":"HC3","index":false,"bars":[["2017-07-11",9247.4,9247.4,9247.4,9247.4,100],["2017-07-12",10618.84,10618.84,10618.84,10618.84,9000],["2017-07-13",12186.2,12186.2,10618.84,10618.84,1600],["2017-07-14",11951.09,11951.09,11951.09,11951.09,0],["2017-07-17",10187.82,10187.82,10187.82,10187.82,100],["2017-07-18",8659.64,9991.9,8659.64,9795.98,3600],["2017-07-19",9560.87,9560.87,8620.46,8620.46,5100],["2017-07-20",9560.87,9560.87,9560.87,9560.87,6100],["2017-07-21",8620.46,10187.82,8620.46,8620.46,1500],["2017-07-24",8032.7,9404.14,8032.7,9404.14,11100],["2017-07-25",8032.7,9795.98,8032.7,9795.98,25084],["2017-07-26",8620.46,9913.53,8620.46,9913.53,2300],["2017-07-27",8816.38,8816.38,8816.38,8816.38,100],["2017-07-28",9404.14,9404.14,9051.48,9051.48,10100],["2017-07-31",9404.14,9404.14,9404.14,9404.14,1000],["2017-08-01",9012.3,9012.3,8816.38,8816.38,14700],["2017-08-02",8816.38,8973.12,8816.38,8973.12,10800],["2017-08-03",7640.86,8855.56,7640.86,8855.56,800],["2017-08-04",6935.55,9325.77,6935.55,9325.77,22600],["2017-08-07",7875.97,8698.83,7875.97,8698.83,4500],["2017-08-08",8032.7,9090.67,6778.82,9090.67,10400],["2017-08-09",7523.31,9364.95,7523.31,8620.46,9600],["2017-08-10",7484.13,8659.64,7484.13,8659.64,1600],["2017-08-11",7523.31,8659.64,7523.31,8620.46,3900],["2017-08-14",8620.46,8620.46,8424.54,8424.54,2500],["2017-08-15",8581.28,8581.28,8581.28,8581.28,0],["2017-08-16",8620.46,9208.22,8620.46,8620.46,8200],["2017-08-17",7836.78,9208.22,7836.78,9208.22,5500],["2017-08-18",8855.56,8855.56,8855.56,8855.56,200],["2017-08-21",8111.07,10109.45,8111.07,9952.71,1500],["2017-08-22",8306.99,9247.4,8306.99,9247.4,5200],["2017-08-23",8659.64,8659.64,8659.64,8659.64,200],["2017-08-24",8071.89,9247.4,8071.89,9247.4,3400],["2017-08-25",8502.91,9404.14,8502.91,9404.14,15000],["2017-08-28",9600.06,9600.06,8855.56,9443.32,8700],["2017-08-29",10775.57,10814.76,10383.74,10579.66,47200],["2017-08-30",10579.66,10853.94,9443.32,9521.69,15800],["2017-08-31",9051.48,10031.08,9051.48,9364.95,2100],["2017-09-01",8698.83,9795.98,8698.83,9756.79,3700],["2017-09-05",10540.47,10540.47,9364.95,9756.79,2200],["2017-09-06",8659.64,10501.29,8659.64,9795.98,10300],["2017-09-07",9795.98,9795.98,9795.98,9795.98,1300],["2017-09-08",9795.98,9795.98,9795.98,9795.98,0],["2017-09-11",9795.98,9795.98,9795.98,9795.98,0],["2017-09-12",10540.47,10540.47,9286.59,9795.98,3600],["2017-09-13",9364.95,9482.51,9208.22,9482.51,13800],["2017-09-14",9600.06,9600.06,9208.22,9208.22,7200],["2017-09-15",9247.4,9247.4,9247.4,9247.4,300],["2017-09-18",9756.79,9756.79,9756.79,9756.79,200],["2017-09-19",9482.51,9482.51,9247.4,9247.4,5300],["2017-09-20",9404.14,9521.69,9404.14,9521.69,1600],["2017-09-21",10540.47,10540.47,10540.47,10540.47,1600],["2017-09-22",9364.95,9364.95,9286.59,9286.59,5700],["2017-09-25",9286.59,9952.71,9286.59,9952.71,20000],["2017-09-26",9756.79,9756.79,9404.14,9404.14,1100],["2017-09-27",9404.14,9404.14,9404.14,9404.14,100],["2017-09-28",10305.37,10305.37,10305.37,10305.37,1500],["2017-09-29",9443.32,9443.32,9443.32,9443.32,100],["2017-10-02",9600.06,9639.24,9600.06,9639.24,300],["2017-10-03",9443.32,9443.32,9443.32,9443.32,4100],["2017-10-04",9012.3,9521.69,9012.3,9443.32,6800],["2017-10-05",9639.24,9874.35,9521.69,9678.43,10900],["2017-10-06",9443.32,9795.98,9443.32,9795.98,600],["2017-10-09",9795.98,9795.98,9208.22,9795.98,800],["2017-10-10",9443.32,9678.43,9404.14,9600.06,7600],["2017-10-11",10148.63,10148.63,10148.63,10148.63,100],["2017-10-12",9482.51,9952.71,9482.51,9952.71,300],["2017-10-13",9795.98,9795.98,9443.32,9443.32,2100],["2017-10-16",9600.06,9795.98,9600.06,9795.98,7800],["2017-10-17",10775.57,10775.57,9678.43,9678.43,2700],["2017-10-18",9482.51,9756.79,9482.51,9717.61,11150],["2017-10-19",9913.53,9913.53,9717.61,9835.16,3700],["2017-10-20",10501.29,10501.29,9835.16,10501.29,13800],["2017-10-23",11794.36,11794.36,10305.37,11794.36,44750],["2017-10-24",13557.63,13557.63,11167.41,11167.41,5600],["2017-10-25",11167.41,11559.25,11049.86,11559.25,16000],["2017-10-26",11755.17,11755.17,11284.97,11363.33,9300],["2017-10-27",11715.99,11715.99,11715.99,11715.99,100],["2017-10-30",11363.33,11363.33,10971.49,10971.49,3100],["2017-10-31",11128.23,11128.23,10187.82,10187.82,3700],["2017-11-01",10422.92,10422.92,10422.92,10422.92,800],["2017-11-02",10422.92,10501.29,10422.92,10501.29,4800],["2017-11-03",10422.92,10579.66,10422.92,10579.66,1700],["2017-11-06",10187.82,10422.92,10187.82,10422.92,1200],["2017-11-07",10736.39,10736.39,9952.71,9952.71,25600],["2017-11-08",10187.82,10187.82,10187.82,10187.82,2100],["2017-11-09",10758.33,10758.33,10758.33,10758.33,300],["2017-11-10",11165.85,11165.85,11165.85,11165.85,3200],["2017-11-13",10595.33,10595.33,10187.82,10187.82,6800],["2017-11-14",10554.58,10554.58,10554.58,10554.58,200],["2017-11-15",10554.58,10554.58,10554.58,10554.58,0],["2017-11-16",10391.57,10513.83,10391.57,10513.83,1500],["2017-11-17",10432.32,10432.32,10432.32,10432.32,0],["2017-11-20",10432.32,10432.32,10432.32,10432.32,0],["2017-11-21",10187.82,10391.57,10187.82,10187.82,1200],["2017-11-22",10391.57,10391.57,10187.82,10187.82,2100],["2017-11-23",10391.57,10391.57,10187.82,10187.82,5100],["2017-11-24",9780.3,9780.3,9780.3,9780.3,1800],["2017-11-27",10187.82,10187.82,10187.82,10187.82,300],["2017-11-28",10269.32,10310.07,10269.32,10310.07,3800],["2017-11-29",10269.32,10269.32,10269.32,10269.32,0],["2017-11-30",10024.81,10024.81,9984.06,9984.06,400],["2017-12-01",10024.81,10391.57,10024.81,10391.57,1300],["2017-12-04",10269.32,10269.32,10269.32,10269.32,5400],["2017-12-05",10269.32,10269.32,9984.06,9984.06,2000],["2017-12-06",10187.82,10187.82,10106.31,10106.31,1300],["2017-12-07",10391.57,10391.57,10391.57,10391.57,100],["2017-12-08",10187.82,10187.82,10187.82,10187.82,6200],["2017-12-11",10106.31,10106.31,10065.56,10065.56,3100],["2017-12-12",10106.31,10106.31,10024.81,10024.81,1100],["2017-12-13",10187.82,10391.57,10187.82,10391.57,500],["2017-12-14",10269.32,10269.32,10269.32,10269.32,200],["2017-12-15",10269.32,10269.32,10187.82,10187.82,1500],["2017-12-18",10228.57,10228.57,10228.57,10228.57,0],["2017-12-19",10187.82,10799.09,10187.82,10799.09,3100],["2017-12-20",10595.33,10595.33,10595.33,10595.33,0],["2017-12-21",10595.33,10595.33,10595.33,10595.33,0],["2017-12-22",10187.82,10187.82,10187.82,10187.82,900],["2017-12-25",10187.82,10187.82,10187.82,10187.82,0],["2017-12-26",10187.82,10187.82,10187.82,10187.82,0],["2017-12-27",10106.31,10187.82,9984.06,9984.06,4100],["2017-12-28",9984.06,9984.06,9984.06,9984.06,5000],["2017-12-29",10595.33,10595.33,10595.33,10595.33,100],["2018-01-02",10187.82,10187.82,10187.82,10187.82,1500],["2018-01-03",10187.82,10187.82,10187.82,10187.82,2400],["2018-01-04",10513.83,10513.83,9984.06,10187.82,5300],["2018-01-05",9984.06,9984.06,9984.06,9984.06,0],["2018-01-08",10595.33,10595.33,9984.06,9984.06,2200],["2018-01-09",9984.06,9984.06,9984.06,9984.06,6800],["2018-01-10",9984.06,9984.06,9984.06,9984.06,0],["2018-01-11",9861.81,9861.81,9861.81,9861.81,2200],["2018-01-12",9943.31,9984.06,9943.31,9984.06,3000],["2018-01-15",9861.81,9861.81,9861.81,9861.81,3600],["2018-01-16",9984.06,9984.06,9943.31,9984.06,4500],["2018-01-17",9984.06,9984.06,9984.06,9984.06,0],["2018-01-18",10187.82,10187.82,10187.82,10187.82,1000],["2018-01-19",10024.81,10024.81,9984.06,9984.06,1200],["2018-01-22",10024.81,10187.82,10024.81,10187.82,5200],["2018-01-23",10187.82,10187.82,10106.31,10106.31,3200],["2018-01-24",10187.82,10228.57,10187.82,10228.57,800],["2018-01-25",10391.57,10391.57,10391.57,10391.57,1400],["2018-01-26",10187.82,10187.82,9984.06,10187.82,8700],["2018-01-29",9984.06,9984.06,9984.06,9984.06,5000],["2018-01-30",9984.06,9984.06,9984.06,9984.06,3000],["2018-01-31",10595.33,10595.33,9984.06,9984.06,11600],["2018-02-01",10595.33,10799.09,10595.33,10799.09,4700],["2018-02-02",10636.08,10636.08,10636.08,10636.08,0],["2018-02-05",10595.33,10595.33,9984.06,9984.06,2700],["2018-02-06",9984.06,9984.06,9943.31,9943.31,13500],["2018-02-07",10187.82,10187.82,10187.82,10187.82,200],["2018-02-08",10921.34,10921.34,9984.06,9984.06,34200],["2018-02-09",9902.56,9984.06,9902.56,9984.06,1900],["2018-02-12",11410.35,11410.35,11002.84,11328.85,40900],["2018-02-13",11002.84,11247.35,11002.84,11002.84,4300],["2018-02-21",11206.6,11614.11,11043.59,11614.11,40900],["2018-02-22",11451.11,11940.12,11451.11,11899.37,49374],["2018-02-23",12021.62,13447.92,12021.62,13407.17,36200],["2018-02-26",13081.16,13081.16,12632.89,12632.89,23400],["2018-02-27",12632.89,12632.89,11777.12,11817.87,34700],["2018-02-28",11614.11,12021.62,11614.11,11654.86,8800],["2018-03-01",11532.61,11817.87,11491.86,11817.87,5300],["2018-03-02",11614.11,11614.11,11043.59,11125.1,4800],["2018-03-05",11410.35,12143.88,11410.35,11980.87,8700],["2018-03-06",11899.37,12021.62,11206.6,11980.87,10600],["2018-03-07",12021.62,12225.38,11410.35,11410.35,16554],["2018-03-08",12103.13,12103.13,12103.13,12103.13,800],["2018-03-09",11532.61,11532.61,11410.35,11532.61,11300],["2018-03-12",11410.35,11532.61,11410.35,11532.61,2200],["2018-03-13",11410.35,11451.11,11165.85,11369.6,8020],["2018-03-14",11328.85,11328.85,11328.85,11328.85,3200],["2018-03-15",11328.85,11328.85,11328.85,11328.85,7200],["2018-03-16",11614.11,11614.11,11614.11,11614.11,100],["2018-03-19",11410.35,11410.35,11410.35,11410.35,2700],["2018-03-20",11614.11,11614.11,11614.11,11614.11,2000],["2018-03-21",11573.36,11573.36,11002.84,11002.84,10600],["2018-03-22",11206.6,11206.6,11206.6,11206.6,2000],["2018-03-23",11369.6,11410.35,11369.6,11410.35,1000],["2018-03-26",11777.12,11777.12,11410.35,11410.35,1900],["2018-03-27",11410.35,11410.35,11328.85,11410.35,8700],["2018-03-28",11410.35,11451.11,11410.35,11410.35,6400],["2018-03-29",11573.36,11573.36,11247.35,11410.35,7200],["2018-03-30",11573.36,11573.36,11369.6,11369.6,8700],["2018-04-02",11573.36,11573.36,11328.85,11410.35,15400],["2018-04-03",11410.35,11451.11,11288.1,11410.35,28300],["2018-04-04",11858.62,11858.62,11410.35,11410.35,12000],["2018-04-05",11532.61,11532.61,11206.6,11451.11,9000],["2018-04-06",11736.36,11736.36,11410.35,11451.11,7300],["2018-04-09",11532.61,11532.61,11410.35,11491.86,700],["2018-04-10",11410.35,11410.35,11328.85,11410.35,14600],["2018-04-11",11614.11,11614.11,11247.35,11410.35,3400],["2018-04-12",11573.36,11573.36,11328.85,11328.85,8900],["2018-04-13",11410.35,11614.11,11288.1,11410.35,10300],["2018-04-16",11328.85,11451.11,11206.6,11451.11,2700],["2018-04-17",11206.6,11247.35,11206.6,11247.35,2700],["2018-04-18",11206.6,11206.6,11206.6,11206.6,7500],["2018-04-19",11369.6,11369.6,11206.6,11206.6,25100],["2018-04-20",11410.35,11410.35,11043.59,11369.6,11700],["2018-04-23",10595.33,11369.6,10595.33,11002.84,12000],["2018-04-24",11002.84,11002.84,11002.84,11002.84,1600],["2018-04-26",11002.84,11002.84,10391.57,10391.57,3000],["2018-04-27",11206.6,11206.6,11206.6,11206.6,100],["2018-05-02",11206.6,11206.6,11206.6,11206.6,0],["2018-05-03",11125.1,11125.1,11002.84,11002.84,5600],["2018-05-04",11002.84,11125.1,11002.84,11125.1,200],["2018-05-07",11002.84,11002.84,11002.84,11002.84,1000],["2018-05-08",11002.84,11002.84,11002.84,11002.84,300],["2018-05-09",10799.09,10799.09,10799.09,10799.09,8000],["2018-05-10",10799.09,11002.84,10799.09,10799.09,4700],["2018-05-11",10839.84,10839.84,10717.58,10717.58,6200],["2018-05-14",11002.84,12388.38,11002.84,12388.38,4700],["2018-05-15",11817.87,11817.87,11002.84,11614.11,700],["2018-05-16",10799.09,11328.85,10391.57,11328.85,1100],["2018-05-17",10799.09,11002.84,10799.09,11002.84,1100],["2018-05-18",10799.09,11043.59,10799.09,11043.59,1300],["2018-05-21",10962.09,11002.84,10799.09,11002.84,6000],["2018-05-22",10799.09,10962.09,10717.58,10717.58,32386],["2018-05-23",10799.09,10799.09,10799.09,10799.09,2200],["2018-05-24",10799.09,10839.84,10717.58,10799.09,5200],["2018-05-25",10799.09,10799.09,10758.33,10758.33,7300],["2018-05-28",10595.33,10636.08,10595.33,10595.33,10500],["2018-05-29",10595.33,10595.33,10432.32,10595.33,7300],["2018-05-30",10473.08,11369.6,10473.08,11369.6,3300],["2018-05-31",10554.58,10554.58,10554.58,10554.58,0],["2018-06-01",10595.33,10595.33,10595.33,10595.33,1000],["2018-06-04",10595.33,10595.33,10595.33,10595.33,0],["2018-06-05",11288.1,11288.1,11288.1,11288.1,100],["2018-06-06",11288.1,11288.1,11288.1,11288.1,0],["2018-06-07",10717.58,10717.58,10676.83,10676.83,3700],["2018-06-08",11247.35,11247.35,11247.35,11247.35,100],["2018-06-11",10717.58,10717.58,10676.83,10676.83,3500],["2018-06-12",10717.58,10717.58,10595.33,10676.83,6390],["2018-06-13",10636.08,10636.08,10595.33,10595.33,3400],["2018-06-14",10636.08,10636.08,10636.08,10636.08,100],["2018-06-15",10636.08,10636.08,10636.08,10636.08,3100],["2018-06-18",10799.09,10962.09,10799.09,10799.09,4100],["2018-06-19",10880.59,10880.59,10676.83,10839.84,3700],["2018-06-20",10758.33,10758.33,10228.57,10758.33,34000],["2018-06-21",10717.77,10717.77,10717.77,10717.77,600],["2018-06-22",10764.36,10764.36,10764.36,10764.36,200],["2018-06-25",10764.36,10764.36,10764.36,10764.36,0],["2018-06-26",10251.78,10251.78,10251.78,10251.78,500],["2018-06-27",10484.77,10624.57,10484.77,10624.57,2700],["2018-06-28",10484.77,10904.16,10484.77,10904.16,5300],["2018-06-29",10904.16,10904.16,10671.17,10671.17,5200],["2018-07-02",10717.77,11090.56,10671.17,11090.56,12900],["2018-07-03",10717.77,10717.77,10531.37,10531.37,8800],["2018-07-04",10671.17,10671.17,10671.17,10671.17,3300],["2018-07-05",10671.17,10671.17,10531.37,10531.37,4300],["2018-07-06",10671.17,10671.17,10624.57,10624.57,4100],["2018-07-09",10671.17,10671.17,10671.17,10671.17,12100],["2018-07-10",10717.77,10717.77,10717.77,10717.77,4200],["2018-07-11",10717.77,10950.76,10717.77,10950.76,3500],["2018-07-12",10904.16,10904.16,10904.16,10904.16,0],["2018-07-13",10904.16,10904.16,10904.16,10904.16,0],["2018-07-16",11649.75,11649.75,11649.75,11649.75,31400],["2018-07-17",9972.18,9972.18,9972.18,9972.18,100],["2018-07-18",10624.57,10624.57,10577.97,10577.97,1000],["2018-07-19",10764.36,10764.36,10671.17,10671.17,7000],["2018-07-20",10764.36,10764.36,10764.36,10764.36,0],["2018-07-23",10764.36,10764.36,10764.36,10764.36,0],["2018-07-24",10950.76,10950.76,10950.76,10950.76,600],["2018-07-25",10950.76,10950.76,10950.76,10950.76,0],["2018-07-26",10950.76,10950.76,10950.76,10950.76,0],["2018-07-27",11882.74,11882.74,11882.74,11882.74,100],["2018-07-30",11882.74,11882.74,11882.74,11882.74,0],["2018-07-31",11882.74,11882.74,11882.74,11882.74,0],["2018-08-01",10997.36,11090.56,10997.36,11090.56,3500],["2018-08-02",11043.96,11043.96,11043.96,11043.96,0],["2018-08-03",11090.56,11090.56,11090.56,11090.56,1300],["2018-08-06",11090.56,11090.56,11090.56,11090.56,75873],["2018-08-07",11183.76,11183.76,11183.76,11183.76,1000],["2018-08-08",11183.76,11183.76,11183.76,11183.76,0],["2018-08-09",11183.76,11183.76,11183.76,11183.76,0],["2018-08-10",10997.36,11183.76,10997.36,11183.76,7410],["2018-08-13",11183.76,11230.35,11183.76,11230.35,600],["2018-08-14",11230.35,11230.35,11230.35,11230.35,1000],["2018-08-15",11183.76,11183.76,10997.36,11090.56,2500],["2018-08-16",11183.76,11183.76,11183.76,11183.76,2300],["2018-08-17",11183.76,11183.76,11183.76,11183.76,0],["2018-08-20",11416.75,11416.75,11416.75,11416.75,6400],["2018-08-21",11416.75,11416.75,11416.75,11416.75,0],["2018-08-22",11416.75,11416.75,11416.75,11416.75,8587],["2018-08-23",11416.75,11416.75,11416.75,11416.75,700],["2018-08-24",11416.75,11416.75,11416.75,11416.75,0],["2018-08-27",11463.35,11649.75,11463.35,11649.75,1100],["2018-08-28",11416.75,11836.14,11416.75,11836.14,400],["2018-08-29",11649.75,11649.75,11649.75,11649.75,5000],["2018-08-30",11463.35,11463.35,11463.35,11463.35,1000],["2018-08-31",11463.35,11556.55,11463.35,11556.55,800],["2018-09-04",11509.95,11509.95,11509.95,11509.95,0],["2018-09-05",11183.76,11416.75,11183.76,11416.75,3300],["2018-09-06",11509.95,11509.95,11509.95,11509.95,900],["2018-09-07",11509.95,11509.95,11509.95,11509.95,0],["2018-09-10",11509.95,11509.95,11509.95,11509.95,0],["2018-09-11",11509.95,11509.95,11509.95,11509.95,0],["2018-09-12",11509.95,11509.95,11509.95,11509.95,0],["2018-09-13",11509.95,11509.95,11509.95,11509.95,0],["2018-09-14",11509.95,11509.95,11509.95,11509.95,0],["2018-09-17",11509.95,11509.95,11509.95,11509.95,0],["2018-09-18",11509.95,11509.95,11509.95,11509.95,0],["2018-09-19",11509.95,11509.95,11509.95,11509.95,0],["2018-09-20",11509.95,11509.95,11509.95,11509.95,0],["2018-09-21",11509.95,11509.95,11509.95,11509.95,300],["2018-09-24",11509.95,11509.95,11509.95,11509.95,0],["2018-09-25",11649.75,11882.74,11649.75,11882.74,4300],["2018-09-26",11836.14,11836.14,11836.14,11836.14,0],["2018-09-27",12115.73,12115.73,12115.73,12115.73,200],["2018-09-28",12115.73,12115.73,12115.73,12115.73,1300],["2018-10-01",12115.73,12115.73,12115.73,12115.73,0],["2018-10-02",12115.73,12115.73,12115.73,12115.73,0],["2018-10-03",11649.75,12115.73,10298.37,12115.73,16700],["2018-10-04",12069.14,12069.14,12069.14,12069.14,1200],["2018-10-05",13839.9,13839.9,13839.9,13839.9,100],["2018-10-08",12115.73,12115.73,12022.54,12022.54,2600],["2018-10-09",11882.74,11882.74,11882.74,11882.74,100],["2018-10-10",11882.74,11882.74,11882.74,11882.74,0],["2018-10-11",11882.74,11882.74,11882.74,11882.74,200],["2018-10-12",12069.14,12069.14,12069.14,12069.14,100],["2018-10-15",11742.94,11742.94,11742.94,11742.94,8700],["2018-10-16",12115.73,12115.73,12115.73,12115.73,1000],["2018-10-17",12162.33,12162.33,12162.33,12162.33,300],["2018-10-18",12162.33,12162.33,12162.33,12162.33,0],["2018-10-19",12162.33,12162.33,12162.33,12162.33,5100],["2018-10-22",12162.33,12162.33,12162.33,12162.33,1000],["2018-10-23",12162.33,12162.33,12162.33,12162.33,2000],["2018-10-24",12115.73,12162.33,12115.73,12115.73,4500],["2018-10-25",12162.33,12162.33,12162.33,12162.33,0],["2018-10-26",12115.73,12162.33,12115.73,12162.33,1100],["2018-10-29",11649.75,11649.75,11649.75,11649.75,100],["2018-10-30",10018.78,10018.78,10018.78,10018.78,100],["2018-10-31",11509.95,11509.95,11509.95,11509.95,5000],["2018-11-01",11509.95,11509.95,11509.95,11509.95,0],["2018-11-02",11509.95,11509.95,11509.95,11509.95,0],["2018-11-05",11509.95,11509.95,11509.95,11509.95,100],["2018-11-06",11509.95,11509.95,11509.95,11509.95,0],["2018-11-07",11509.95,11509.95,11509.95,11509.95,0],["2018-11-08",11509.95,11509.95,11509.95,11509.95,0],["2018-11-09",11509.95,11509.95,11509.95,11509.95,0],["2018-11-12",12162.33,13187.51,12162.33,13187.51,5400],["2018-11-13",12255.53,12255.53,12255.53,12255.53,0],["2018-11-14",11230.35,11230.35,11183.76,11183.76,500],["2018-11-15",12302.13,12302.13,12302.13,12302.13,49685],["2018-11-16",12302.13,12302.13,12302.13,12302.13,0],["2018-11-19",12115.73,12115.73,12115.73,12115.73,100],["2018-11-20",12115.73,12115.73,12115.73,12115.73,3000],["2018-11-21",12115.73,12115.73,12115.73,12115.73,0],["2018-11-22",12115.73,12115.73,12115.73,12115.73,1000],["2018-11-23",12115.73,12115.73,12115.73,12115.73,1000],["2018-11-26",12115.73,12115.73,12115.73,12115.73,0],["2018-11-27",12115.73,12115.73,12115.73,12115.73,0],["2018-11-28",12115.73,12115.73,12115.73,12115.73,0],["2018-11-29",12115.73,12115.73,12115.73,12115.73,0],["2018-11-30",12115.73,12115.73,12115.73,12115.73,0],["2018-12-03",10298.37,10298.37,10298.37,10298.37,100],["2018-12-04",10298.37,10298.37,10298.37,10298.37,0],["2018-12-05",10298.37,10298.37,10298.37,10298.37,0],["2018-12-06",11649.75,11649.75,11649.75,11649.75,100],["2018-12-07",11649.75,11649.75,11649.75,11649.75,0],["2018-12-10",11649.75,11649.75,11649.75,11649.75,0],["2018-12-11",11649.75,11649.75,11649.75,11649.75,0],["2018-12-12",10065.38,13373.91,10065.38,11649.75,17800],["2018-12-13",12135.15,12135.15,12135.15,12135.15,600],["2018-12-14",12135.15,12135.15,12135.15,12135.15,0],["2018-12-17",12377.85,12377.85,12377.85,12377.85,800],["2018-12-18",12377.85,12377.85,12377.85,12377.85,0],["2018-12-19",12377.85,12377.85,12377.85,12377.85,0],["2018-12-20",10533.31,10533.31,10533.31,10533.31,100],["2018-12-21",11843.91,11843.91,11843.91,11843.91,100],["2018-12-24",11843.91,11843.91,11843.91,11843.91,0],["2018-12-25",12183.69,12183.69,12135.15,12135.15,15200],["2018-12-26",12135.15,12135.15,12135.15,12135.15,0],["2018-12-27",12135.15,12135.15,12135.15,12135.15,0],["2018-12-28",12135.15,12135.15,12135.15,12135.15,0],["2019-01-02",12135.15,12135.15,12135.15,12135.15,4752],["2019-01-03",12135.15,12135.15,12135.15,12135.15,1600],["2019-01-04",12135.15,12135.15,12135.15,12135.15,0],["2019-01-07",12135.15,12135.15,12135.15,12135.15,200],["2019-01-08",12135.15,12135.15,12135.15,12135.15,0],["2019-01-09",12135.15,12135.15,12135.15,12135.15,0],["2019-01-10",12135.15,12135.15,12135.15,12135.15,0],["2019-01-11",12135.15,12135.15,12135.15,12135.15,0],["2019-01-14",12135.15,12135.15,12135.15,12135.15,0],["2019-01-15",12620.56,12620.56,12620.56,12620.56,800],["2019-01-16",12620.56,12620.56,12620.56,12620.56,0],["2019-01-17",12620.56,12620.56,12620.56,12620.56,0],["2019-01-18",12620.56,12620.56,12620.56,12620.56,0],["2019-01-21",12620.56,12620.56,12620.56,12620.56,0],["2019-01-22",12620.56,12620.56,12620.56,12620.56,0],["2019-01-23",12620.56,12863.26,12620.56,12863.26,400],["2019-01-24",12766.18,12766.18,12766.18,12766.18,0],["2019-01-25",12766.18,12766.18,12766.18,12766.18,0],["2019-01-28",12766.18,12766.18,12766.18,12766.18,0],["2019-01-29",12766.18,12766.18,12766.18,12766.18,0],["2019-01-30",12766.18,12766.18,12766.18,12766.18,0],["2019-01-31",14610.72,14610.72,14610.72,14610.72,100],["2019-02-01",14610.72,14610.72,14610.72,14610.72,0],["2019-02-11",14610.72,14610.72,14610.72,14610.72,0],["2019-02-12",14610.72,14610.72,14610.72,14610.72,0],["2019-02-13",12863.26,12863.26,12620.56,12620.56,6100],["2019-02-14",12620.56,12620.56,12620.56,12620.56,0],["2019-02-15",12620.56,12620.56,12620.56,12620.56,0],["2019-02-18",13348.67,13348.67,12863.26,12863.26,200],["2019-02-19",12620.56,12620.56,12620.56,12620.56,100],["2019-02-20",14319.48,14319.48,14319.48,14319.48,200],["2019-02-21",14319.48,14319.48,14319.48,14319.48,0],["2019-02-22",14319.48,14319.48,14319.48,14319.48,0],["2019-02-25",14319.48,14319.48,14319.48,14319.48,0],["2019-02-26",14319.48,14319.48,14319.48,14319.48,0],["2019-02-27",13348.67,13348.67,13348.67,13348.67,100],["2019-02-28",13348.67,13348.67,13348.67,13348.67,0],["2019-03-01",13348.67,13348.67,13348.67,13348.67,0],["2019-03-04",13591.37,13591.37,13105.96,13105.96,300],["2019-03-05",13348.67,13348.67,13348.67,13348.67,0],["2019-03-06",13348.67,13348.67,13348.67,13348.67,0],["2019-03-07",13348.67,13348.67,13348.67,13348.67,0],["2019-03-08",13105.96,13105.96,13105.96,13105.96,500],["2019-03-11",12863.26,13105.96,12863.26,12863.26,2300],["2019-03-12",12863.26,12863.26,12863.26,12863.26,8000],["2019-03-13",12863.26,13008.88,12863.26,13008.88,11578],["2019-03-14",12911.8,13105.96,12911.8,13105.96,6200],["2019-03-15",12960.34,12960.34,12960.34,12960.34,0],["2019-03-18",12960.34,12960.34,12960.34,12960.34,0],["2019-03-19",12960.34,12960.34,12960.34,12960.34,0],["2019-03-20",12960.34,12960.34,12960.34,12960.34,0],["2019-03-21",12960.34,12960.34,12960.34,12960.34,0],["2019-03-22",12960.34,12960.34,12960.34,12960.34,0],["2019-03-25",12960.34,12960.34,12960.34,12960.34,0],["2019-03-26",12960.34,12960.34,12960.34,12960.34,0],["2019-03-27",13105.96,13105.96,13105.96,13105.96,2500],["2019-03-28",13105.96,13105.96,13105.96,13105.96,0],["2019-03-29",13105.96,13105.96,13105.96,13105.96,6500],["2019-04-01",13105.96,13105.96,13105.96,13105.96,0],["2019-04-02",13105.96,13105.96,13105.96,13105.96,0],["2019-04-03",12863.26,12863.26,12863.26,12863.26,1500],["2019-04-04",12863.26,12863.26,12863.26,12863.26,1600],["2019-04-05",12863.26,12863.26,12863.26,12863.26,1400],["2019-04-08",12911.8,12911.8,12911.8,12911.8,1550],["2019-04-09",12863.26,12863.26,12863.26,12863.26,1400],["2019-04-10",12863.26,13105.96,12863.26,13105.96,2500],["2019-04-11",12863.26,12863.26,12863.26,12863.26,1500],["2019-04-12",12863.26,12911.8,12863.26,12911.8,1500],["2019-04-16",12863.26,12863.26,12863.26,12863.26,1400],["2019-04-17",12863.26,12863.26,12863.26,12863.26,1500],["2019-04-18",13008.88,13105.96,13008.88,13105.96,11550],["2019-04-19",13105.96,13105.96,13105.96,13105.96,0],["2019-04-22",13105.96,13105.96,13105.96,13105.96,0],["2019-04-23",13105.96,13105.96,13105.96,13105.96,0],["2019-04-24",13105.96,13105.96,13105.96,13105.96,72],["2019-04-25",13105.96,13105.96,13105.96,13105.96,0],["2019-04-26",13105.96,13105.96,13105.96,13105.96,0],["2019-05-02",13105.96,13105.96,13105.96,13105.96,0],["2019-05-03",13105.96,13105.96,13105.96,13105.96,0],["2019-05-06",13105.96,13105.96,13105.96,13105.96,293],["2019-05-07",13105.96,13105.96,13105.96,13105.96,0],["2019-05-08",13105.96,13105.96,13105.96,13105.96,0],["2019-05-09",13105.96,13105.96,13105.96,13105.96,0],["2019-05-10",13105.96,13105.96,13105.96,13105.96,0],["2019-05-13",13105.96,13105.96,13105.96,13105.96,0],["2019-05-14",13105.96,13105.96,13105.96,13105.96,0],["2019-05-15",12426.39,12426.39,12426.39,12426.39,200],["2019-05-16",12426.39,12426.39,12426.39,12426.39,0],["2019-05-17",12426.39,12426.39,12426.39,12426.39,0],["2019-05-20",12426.39,12426.39,12426.39,12426.39,0],["2019-05-21",12426.39,12426.39,12426.39,12426.39,0],["2019-05-22",12426.39,12426.39,12426.39,12426.39,0],["2019-05-23",12426.39,12426.39,12426.39,12426.39,1100],["2019-05-24",14244.89,14244.89,14244.89,14244.89,100],["2019-05-27",14244.89,14244.89,14244.89,14244.89,0],["2019-05-28",16315.96,16315.96,16315.96,16315.96,100],["2019-05-29",13891.29,13891.29,13891.29,13891.29,100],["2019-05-30",13891.29,13891.29,13891.29,13891.29,0],["2019-05-31",13891.29,13891.29,13891.29,13891.29,0],["2019-06-03",13891.29,13891.29,13891.29,13891.29,100],["2019-06-04",13891.29,13891.29,13891.29,13891.29,0],["2019-06-05",13891.29,13891.29,13891.29,13891.29,0],["2019-06-06",13891.29,13891.29,13891.29,13891.29,0],["2019-06-07",13941.81,13941.81,13941.81,13941.81,200],["2019-06-10",13941.81,13941.81,13941.81,13941.81,0],["2019-06-11",13941.81,13941.81,13941.81,13941.81,0],["2019-06-12",13941.81,13941.81,13941.81,13941.81,0],["2019-06-13",12527.42,13790.27,12476.91,13790.27,1500],["2019-06-14",12678.96,12678.96,12678.96,12678.96,0],["2019-06-17",12678.96,12678.96,12678.96,12678.96,0],["2019-06-18",13133.59,13133.59,12678.96,12678.96,400],["2019-06-19",12931.53,12931.53,12931.53,12931.53,100],["2019-06-20",12931.53,12931.53,12931.53,12931.53,0],["2019-06-21",13133.59,13133.59,13133.59,13133.59,200],["2019-06-24",13133.59,13133.59,13133.59,13133.59,0],["2019-06-25",13133.59,13133.59,13133.59,13133.59,0],["2019-06-26",13133.59,13386.16,13133.59,13133.59,8300],["2019-06-27",13234.62,13234.62,13234.62,13234.62,0],["2019-06-28",13234.62,13234.62,13234.62,13234.62,0],["2019-07-01",13234.62,13234.62,13234.62,13234.62,200],["2019-07-02",13234.62,13234.62,13234.62,13234.62,300],["2019-07-03",13234.62,13234.62,13234.62,13234.62,0],["2019-07-04",13234.62,13234.62,13234.62,13234.62,0],["2019-07-05",13234.62,13234.62,13234.62,13234.62,200],["2019-07-08",13234.62,13234.62,13234.62,13234.62,4100],["2019-07-09",13234.62,13234.62,13234.62,13234.62,0],["2019-07-10",13234.62,13234.62,13234.62,13234.62,0],["2019-07-11",13234.62,13234.62,13234.62,13234.62,0],["2019-07-12",13234.62,13234.62,13234.62,13234.62,0],["2019-07-15",13234.62,13234.62,13234.62,13234.62,0],["2019-07-16",13234.62,13234.62,13234.62,13234.62,0],["2019-07-17",13638.73,13638.73,13638.73,13638.73,100],["2019-07-18",13638.73,13638.73,13638.73,13638.73,0],["2019-07-19",13638.73,13638.73,13638.73,13638.73,0],["2019-07-22",13386.16,13386.16,13234.62,13386.16,3800],["2019-07-23",13386.16,13386.16,13386.16,13386.16,4000],["2019-07-24",13386.16,13386.16,13386.16,13386.16,4000],["2019-07-25",13386.16,13386.16,13386.16,13386.16,0],["2019-07-26",13386.16,13386.16,13386.16,13386.16,4900],["2019-07-29",13386.16,13386.16,13386.16,13386.16,0],["2019-07-30",13537.7,13537.7,13537.7,13537.7,300],["2019-07-31",13537.7,13537.7,13537.7,13537.7,0],["2019-08-01",13537.7,13537.7,13537.7,13537.7,1000],["2019-08-02",13537.7,13537.7,13537.7,13537.7,0],["2019-08-05",13537.7,13537.7,13537.7,13537.7,0],["2019-08-06",13537.7,13537.7,13537.7,13537.7,0],["2019-08-07",13537.7,13537.7,13537.7,13537.7,0],["2019-08-08",13537.7,13537.7,13537.7,13537.7,0],["2019-08-09",13537.7,13537.7,13537.7,13537.7,0],["2019-08-12",13133.59,13133.59,13133.59,13133.59,2000],["2019-08-13",13133.59,13133.59,13133.59,13133.59,0],["2019-08-14",13133.59,13133.59,13133.59,13133.59,0],["2019-08-15",13133.59,13133.59,13133.59,13133.59,0],["2019-08-16",13133.59,13133.59,13133.59,13133.59,2600],["2019-08-19",13133.59,13133.59,13133.59,13133.59,2000],["2019-08-20",13133.59,13133.59,13133.59,13133.59,1500],["2019-08-21",13133.59,13133.59,13133.59,13133.59,0],["2019-08-22",13133.59,13133.59,13133.59,13133.59,1100],["2019-08-23",13133.59,13133.59,13133.59,13133.59,0],["2019-08-26",13133.59,13133.59,13133.59,13133.59,2200],["2019-08-27",15103.63,15103.63,13234.62,13234.62,500],["2019-08-28",13234.62,13234.62,13234.62,13234.62,1100],["2019-08-29",13234.62,13234.62,13234.62,13234.62,300],["2019-08-30",13234.62,13234.62,13234.62,13234.62,500],["2019-09-03",13133.59,13133.59,13133.59,13133.59,2000],["2019-09-04",13184.1,13184.1,13184.1,13184.1,1000],["2019-09-05",13184.1,13184.1,13184.1,13184.1,0],["2019-09-06",13184.1,13184.1,13184.1,13184.1,0],["2019-09-09",13184.1,13184.1,13184.1,13184.1,0],["2019-09-10",13133.59,13133.59,13133.59,13133.59,1000],["2019-09-11",13133.59,13133.59,13133.59,13133.59,0],["2019-09-12",13133.59,13133.59,13133.59,13133.59,0],["2019-09-13",13133.59,13133.59,13133.59,13133.59,2000],["2019-09-16",13335.64,13386.16,13335.64,13386.16,600],["2019-09-17",13386.16,13386.16,13386.16,13386.16,0],["2019-09-18",13386.16,13386.16,13386.16,13386.16,0],["2019-09-19",13386.16,13386.16,13386.16,13386.16,0],["2019-09-20",13386.16,13386.16,13386.16,13386.16,13000],["2019-09-23",13386.16,13386.16,13386.16,13386.16,0],["2019-09-24",13386.16,13386.16,13386.16,13386.16,0],["2019-09-25",13386.16,13386.16,13386.16,13386.16,0],["2019-09-26",13386.16,13386.16,13386.16,13386.16,0],["2019-09-27",13386.16,13386.16,13386.16,13386.16,0],["2019-09-30",13386.16,13386.16,13386.16,13386.16,0],["2019-10-01",13386.16,13386.16,13386.16,13386.16,0],["2019-10-02",13386.16,13386.16,13386.16,13386.16,0],["2019-10-03",13386.16,13386.16,13386.16,13386.16,0],["2019-10-04",13386.16,13386.16,13386.16,13386.16,0],["2019-10-07",13386.16,13386.16,13386.16,13386.16,0],["2019-10-08",13386.16,13386.16,13386.16,13386.16,0],["2019-10-09",13386.16,13386.16,13386.16,13386.16,0],["2019-10-10",13386.16,13386.16,13386.16,13386.16,300],["2019-10-11",13386.16,13386.16,13386.16,13386.16,0],["2019-10-14",13386.16,13386.16,13386.16,13386.16,2000],["2019-10-15",13386.16,13386.16,13386.16,13386.16,1000],["2019-10-16",13386.16,13386.16,13386.16,13386.16,0],["2019-10-17",13386.16,13386.16,13386.16,13386.16,0],["2019-10-18",13386.16,13386.16,13386.16,13386.16,100],["2019-10-21",13386.16,13386.16,13386.16,13386.16,0],["2019-10-22",13790.27,13790.27,13790.27,13790.27,300],["2019-10-23",13895.14,13895.14,13895.14,13895.14,200],["2019-10-24",13895.14,13895.14,13895.14,13895.14,0],["2019-10-25",13895.14,13895.14,13895.14,13895.14,0],["2019-10-28",13895.14,13895.14,13895.14,13895.14,1600],["2019-10-29",13895.14,13895.14,13895.14,13895.14,2000],["2019-10-30",13895.14,13895.14,13895.14,13895.14,0],["2019-10-31",13895.14,13895.14,13895.14,13895.14,0],["2019-11-01",13895.14,13895.14,13895.14,13895.14,0],["2019-11-04",15940.08,15940.08,15940.08,15940.08,100],["2019-11-05",15940.08,15940.08,15940.08,15940.08,0],["2019-11-06",16726.6,16726.6,15730.34,15730.34,6000],["2019-11-07",16411.99,16411.99,16411.99,16411.99,0],["2019-11-08",16411.99,16411.99,16411.99,16411.99,0],["2019-11-11",16411.99,16411.99,16411.99,16411.99,0],["2019-11-12",15730.34,15730.34,15730.34,15730.34,4000],["2019-11-13",15730.34,15730.34,15730.34,15730.34,0],["2019-11-14",15730.34,15730.34,15730.34,15730.34,0],["2019-11-15",15730.34,15730.34,15730.34,15730.34,0],["2019-11-18",15730.34,15730.34,15730.34,15730.34,0],["2019-11-19",15730.34,15730.34,15730.34,15730.34,0],["2019-11-20",15730.34,15730.34,15730.34,15730.34,0],["2019-11-21",15730.34,15730.34,15730.34,15730.34,0],["2019-11-22",15730.34,15730.34,15730.34,15730.34,0],["2019-11-25",13895.14,13895.14,13895.14,13895.14,100],["2019-11-26",13895.14,13895.14,13895.14,13895.14,0],["2019-11-27",13895.14,13895.14,13895.14,13895.14,0],["2019-11-28",13895.14,13895.14,13895.14,13895.14,0],["2019-11-29",13895.14,13895.14,13895.14,13895.14,0],["2019-12-02",13895.14,13895.14,13895.14,13895.14,0],["2019-12-03",13895.14,13895.14,13895.14,13895.14,0],["2019-12-04",13895.14,13895.14,13895.14,13895.14,0],["2019-12-05",13895.14,13895.14,13895.14,13895.14,0],["2019-12-06",13895.14,13895.14,13895.14,13895.14,0],["2019-12-09",13895.14,13895.14,13895.14,13895.14,0],["2019-12-10",13895.14,13895.14,13895.14,13895.14,0],["2019-12-11",13895.14,13895.14,13895.14,13895.14,0],["2019-12-12",13895.14,13895.14,13895.14,13895.14,0],["2019-12-13",13895.14,13895.14,13895.14,13895.14,0],["2019-12-16",13895.14,13895.14,13895.14,13895.14,0],["2019-12-17",13895.14,13895.14,13895.14,13895.14,0],["2019-12-18",13895.14,13895.14,13895.14,13895.14,0],["2019-12-19",13895.14,13895.14,13895.14,13895.14,0],["2019-12-20",13895.14,13895.14,13895.14,13895.14,0],["2019-12-23",13895.14,13895.14,13895.14,13895.14,0],["2019-12-24",13895.14,13895.14,13895.14,13895.14,0],["2019-12-25",13895.14,13895.14,13895.14,13895.14,0],["2019-12-26",14157.31,14157.31,14157.31,14157.31,2000],["2019-12-27",14157.31,14157.31,14157.31,14157.31,0],["2019-12-30",14157.31,14157.31,14157.31,14157.31,0],["2019-12-31",14157.31,14157.31,14157.31,14157.31,0],["2020-01-02",14157.31,14157.31,14157.31,14157.31,0],["2020-01-03",14157.31,14157.31,14157.31,14157.31,100],["2020-01-06",14157.31,14157.31,14157.31,14157.31,0],["2020-01-07",14157.31,14157.31,14157.31,14157.31,0],["2020-01-08",14157.31,14157.31,14157.31,14157.31,0],["2020-01-09",14157.31,14157.31,14157.31,14157.31,0],["2020-01-10",14157.31,14157.31,14157.31,14157.31,0],["2020-01-13",14157.31,14157.31,14157.31,14157.31,0],["2020-01-14",14157.31,14157.31,14157.31,14157.31,0],["2020-01-15",14157.31,14157.31,14157.31,14157.31,0],["2020-01-16",14157.31,14157.31,14157.31,14157.31,0],["2020-01-17",14157.31,14157.31,14157.31,14157.31,0],["2020-01-20",14681.65,14681.65,14681.65,14681.65,500],["2020-01-21",14681.65,14681.65,14681.65,14681.65,0],["2020-01-22",14681.65,14681.65,14681.65,14681.65,0],["2020-01-30",14681.65,14681.65,14681.65,14681.65,0],["2020-01-31",14681.65,14681.65,14681.65,14681.65,0],["2020-02-03",14681.65,14681.65,14681.65,14681.65,0],["2020-02-04",15940.08,15940.08,15940.08,15940.08,100],["2020-02-05",15940.08,15940.08,15940.08,15940.08,0],["2020-02-06",15940.08,15940.08,15940.08,15940.08,0],["2020-02-07",15940.08,15940.08,15940.08,15940.08,0],["2020-02-10",14943.83,14943.83,14943.83,14943.83,1000],["2020-02-11",14943.83,14943.83,14943.83,14943.83,0],["2020-02-12",14943.83,14943.83,14943.83,14943.83,0],["2020-02-13",14943.83,14943.83,14943.83,14943.83,0],["2020-02-14",14943.83,14943.83,14943.83,14943.83,0],["2020-02-17",17146.07,17146.07,17146.07,17146.07,100],["2020-02-18",17146.07,17146.07,17146.07,17146.07,0],["2020-02-19",17146.07,17146.07,17146.07,17146.07,0],["2020-02-20",17146.07,17146.07,17146.07,17146.07,0],["2020-02-21",17146.07,17146.07,17146.07,17146.07,0],["2020-02-24",17146.07,17146.07,17146.07,17146.07,0],["2020-02-25",17146.07,17146.07,17146.07,17146.07,0],["2020-02-26",17146.07,17146.07,17146.07,17146.07,0],["2020-02-27",17146.07,17146.07,17146.07,17146.07,0],["2020-02-28",17827.72,17827.72,17827.72,17827.72,400],["2020-03-02",17827.72,17827.72,17827.72,17827.72,0],["2020-03-03",17827.72,17827.72,17827.72,17827.72,0],["2020-03-04",16779.03,16779.03,16779.03,16779.03,100],["2020-03-05",15468.17,15468.17,15468.17,15468.17,2000],["2020-03-06",15468.17,15468.17,15468.17,15468.17,0],["2020-03-09",15468.17,15468.17,15468.17,15468.17,0],["2020-03-10",15468.17,15468.17,15468.17,15468.17,0],["2020-03-11",15468.17,15468.17,15468.17,15468.17,0],["2020-03-12",15206.0,15206.0,15206.0,15206.0,2100],["2020-03-13",15206.0,15206.0,15206.0,15206.0,20],["2020-03-16",15206.0,15206.0,15206.0,15206.0,0],["2020-03-17",15206.0,15206.0,15206.0,15206.0,0],["2020-03-18",15206.0,15206.0,15206.0,15206.0,0],["2020-03-19",15206.0,15468.17,14943.83,14943.83,4000],["2020-03-20",15206.0,15206.0,15206.0,15206.0,1000],["2020-03-23",15206.0,15206.0,15206.0,15206.0,4600],["2020-03-24",15206.0,15206.0,15206.0,15206.0,0],["2020-03-25",14943.83,14943.83,14681.65,14681.65,15000],["2020-03-26",14681.65,14681.65,14157.31,14157.31,6500],["2020-03-27",14471.92,14471.92,14471.92,14471.92,0],["2020-03-30",12322.1,12322.1,12322.1,12322.1,3500],["2020-03-31",12322.1,12322.1,12322.1,12322.1,0],["2020-04-01",12322.1,12322.1,12322.1,12322.1,0],["2020-04-03",12322.1,12322.1,12322.1,12322.1,0],["2020-04-06",12322.1,12322.1,12322.1,12322.1,0],["2020-04-07",12322.1,12322.1,12322.1,12322.1,0],["2020-04-08",12322.1,12322.1,12322.1,12322.1,0],["2020-04-09",12322.1,12322.1,12322.1,12322.1,0],["2020-04-10",12322.1,12322.1,12322.1,12322.1,0],["2020-04-13",12322.1,12322.1,12322.1,12322.1,0],["2020-04-14",12322.1,12322.1,12322.1,12322.1,0],["2020-04-15",12322.1,12322.1,12322.1,12322.1,0],["2020-04-16",12322.1,12322.1,12322.1,12322.1,0],["2020-04-17",12322.1,12322.1,12322.1,12322.1,0],["2020-04-20",12322.1,12322.1,12322.1,12322.1,0],["2020-04-21",12322.1,12322.1,12322.1,12322.1,0],["2020-04-22",12584.27,12584.27,12584.27,12584.27,1000],["2020-04-23",12584.27,12584.27,12584.27,12584.27,0],["2020-04-24",12584.27,12584.27,12584.27,12584.27,0],["2020-04-27",14471.92,14471.92,13632.96,13895.14,3000],["2020-04-28",13842.7,13842.7,13842.7,13842.7,0],["2020-04-29",13842.7,13842.7,13842.7,13842.7,0],["2020-05-04",13842.7,13842.7,13842.7,13842.7,0],["2020-05-05",12164.8,12164.8,12164.8,12164.8,100],["2020-05-06",13947.57,13947.57,13947.57,13947.57,900],["2020-05-07",13947.57,13947.57,13947.57,13947.57,0],["2020-05-08",12164.8,12164.8,12164.8,12164.8,100],["2020-05-11",12164.8,12164.8,12164.8,12164.8,0],["2020-05-12",13971.45,13971.45,13971.45,13971.45,100],["2020-05-13",14453.23,14453.23,14453.23,14453.23,100],["2020-05-14",14754.33,14754.33,14754.33,14754.33,200],["2020-05-15",15055.44,15055.44,15055.44,15055.44,200],["2020-05-18",15055.44,15055.44,15055.44,15055.44,0],["2020-05-19",15055.44,15055.44,15055.44,15055.44,0],["2020-05-20",14031.67,14031.67,14031.67,14031.67,100],["2020-05-21",15356.55,15356.55,15356.55,15356.55,200],["2020-05-22",15356.55,15356.55,15356.55,15356.55,200],["2020-05-25",15356.55,15356.55,15356.55,15356.55,0],["2020-05-26",15356.55,15356.55,15356.55,15356.55,0],["2020-05-27",15356.55,15356.55,15356.55,15356.55,5100],["2020-05-28",15356.55,15356.55,15356.55,15356.55,0],["2020-05-29",15356.55,15356.55,15356.55,15356.55,0],["2020-06-01",15356.55,15356.55,15356.55,15356.55,0],["2020-06-02",15356.55,15356.55,15356.55,15356.55,0],["2020-06-03",15356.55,15356.55,15356.55,15356.55,0],["2020-06-04",15356.55,15356.55,15356.55,15356.55,0],["2020-06-05",16560.99,16560.99,16560.99,16560.99,300],["2020-06-08",14091.9,17042.76,14091.9,17042.76,200],["2020-06-09",15597.44,15597.44,15597.44,15597.44,0],["2020-06-10",15597.44,15597.44,15597.44,15597.44,0],["2020-06-11",15055.44,15055.44,15055.44,15055.44,200],["2020-06-12",15055.44,15055.44,15055.44,15055.44,0],["2020-06-15",15055.44,15055.44,15055.44,15055.44,0],["2020-06-16",14212.34,14212.34,14212.34,14212.34,100],["2020-06-17",14212.34,14212.34,14212.34,14212.34,0],["2020-06-18",14212.34,14212.34,14212.34,14212.34,0],["2020-06-19",14212.34,14212.34,14212.34,14212.34,0],["2020-06-22",14212.34,14212.34,14212.34,14212.34,0],["2020-06-23",14212.34,14212.34,14212.34,14212.34,0],["2020-06-24",15657.66,15657.66,15657.66,15657.66,1000],["2020-06-25",15657.66,15657.66,15657.66,15657.66,0],["2020-06-26",15657.66,15657.66,15657.66,15657.66,0],["2020-06-29",15657.66,15657.66,15657.66,15657.66,0],["2020-06-30",15657.66,15657.66,15657.66,15657.66,0],["2020-07-01",15657.66,15657.66,15657.66,15657.66,0],["2020-07-02",15657.66,15657.66,15657.66,15657.66,0],["2020-07-03",15657.66,15657.66,15657.66,15657.66,0],["2020-07-06",15657.66,15657.66,15657.66,15657.66,0],["2020-07-07",15657.66,15657.66,15657.66,15657.66,0],["2020-07-08",15657.66,15657.66,15657.66,15657.66,0],["2020-07-09",15657.66,15657.66,15657.66,15657.66,0],["2020-07-10",15657.66,15657.66,15657.66,15657.66,0],["2020-07-13",15657.66,15657.66,15657.66,15657.66,0],["2020-07-14",15657.66,15657.66,15657.66,15657.66,0],["2020-07-15",15657.66,15657.66,15657.66,15657.66,0],["2020-07-16",15055.44,15055.44,15055.44,15055.44,3000],["2020-07-17",15055.44,15055.44,15055.44,15055.44,0],["2020-07-20",15055.44,15055.44,15055.44,15055.44,0],["2020-07-21",15657.66,15657.66,15657.66,15657.66,1000],["2020-07-22",15597.44,15597.44,15597.44,15597.44,2000],["2020-07-23",15115.67,15115.67,15055.44,15055.44,9000],["2020-07-24",15055.44,15055.44,15055.44,15055.44,0],["2020-07-27",15055.44,15055.44,15055.44,15055.44,0],["2020-07-28",15115.67,15115.67,15115.67,15115.67,3600],["2020-07-29",15115.67,15115.67,15115.67,15115.67,0],["2020-07-30",15115.67,15115.67,15115.67,15115.67,0],["2020-07-31",15115.67,15115.67,15115.67,15115.67,0],["2020-08-03",15115.67,15115.67,15115.67,15115.67,0],["2020-08-04",15055.44,15055.44,15055.44,15055.44,200],["2020-08-05",15055.44,15055.44,15055.44,15055.44,200],["2020-08-06",15055.44,15055.44,15055.44,15055.44,0],["2020-08-07",15055.44,15055.44,15055.44,15055.44,0],["2020-08-10",15055.44,15055.44,15055.44,15055.44,100],["2020-08-11",15055.44,15055.44,15055.44,15055.44,0],["2020-08-12",15055.44,15055.44,15055.44,15055.44,0],["2020-08-13",15055.44,15055.44,15055.44,15055.44,0],["2020-08-14",15055.44,15055.44,14754.33,14754.33,18500],["2020-08-17",14814.56,14814.56,14814.56,14814.56,0],["2020-08-18",14814.56,14814.56,14814.56,14814.56,0],["2020-08-19",14814.56,14814.56,14814.56,14814.56,0],["2020-08-20",15055.44,15055.44,15055.44,15055.44,100],["2020-08-21",15055.44,15055.44,15055.44,15055.44,0],["2020-08-24",15055.44,15055.44,14754.33,14754.33,11087],["2020-08-25",15055.44,15055.44,15055.44,15055.44,900],["2020-08-26",15055.44,15055.44,15055.44,15055.44,100],["2020-08-27",15055.44,15055.44,15055.44,15055.44,100],["2020-08-28",15055.44,15055.44,15055.44,15055.44,0],["2020-08-31",14754.33,14754.33,14453.23,14453.23,10000],["2020-09-01",15055.44,15055.44,15055.44,15055.44,100],["2020-09-03",15055.44,15055.44,15055.44,15055.44,0],["2020-09-04",15055.44,15055.44,15055.44,15055.44,0],["2020-09-07",15055.44,15055.44,15055.44,15055.44,10000],["2020-09-08",15055.44,15055.44,15055.44,15055.44,0],["2020-09-09",15055.44,15055.44,15055.44,15055.44,30000],["2020-09-10",15055.44,15055.44,15055.44,15055.44,0],["2020-09-11",15055.44,15055.44,15055.44,15055.44,10000],["2020-09-14",15055.44,15055.44,15055.44,15055.44,0],["2020-09-15",15055.44,15055.44,15055.44,15055.44,0],["2020-09-16",15055.44,15055.44,15055.44,15055.44,0],["2020-09-17",15055.44,15055.44,15055.44,15055.44,0],["2020-09-18",14754.33,14754.33,14754.33,14754.33,2000],["2020-09-21",14754.33,14754.33,14754.33,14754.33,8967],["2020-09-22",14754.33,14754.33,14754.33,14754.33,0],["2020-09-23",14754.33,14754.33,14754.33,14754.33,3000],["2020-09-24",14754.33,14754.33,14754.33,14754.33,0],["2020-09-25",14754.33,14754.33,14754.33,14754.33,0],["2020-09-28",14754.33,14754.33,14754.33,14754.33,0],["2020-09-29",14754.33,14754.33,14754.33,14754.33,0],["2020-09-30",14754.33,14754.33,14754.33,14754.33,0],["2020-10-01",14754.33,14754.33,14754.33,14754.33,1000],["2020-10-02",14754.33,14754.33,14754.33,14754.33,0],["2020-10-05",14754.33,14754.33,14754.33,14754.33,0],["2020-10-06",14754.33,14754.33,14754.33,14754.33,0],["2020-10-07",14754.33,14754.33,14754.33,14754.33,0],["2020-10-08",14754.33,14754.33,14754.33,14754.33,0],["2020-10-09",14754.33,14754.33,14754.33,14754.33,0],["2020-10-12",14754.33,14754.33,14754.33,14754.33,0],["2020-10-13",14754.33,14754.33,14754.33,14754.33,0],["2020-10-14",14754.33,14754.33,14754.33,14754.33,0],["2020-10-15",14754.33,14754.33,14754.33,14754.33,0],["2020-10-16",14754.33,14754.33,14754.33,14754.33,0],["2020-10-19",14754.33,14754.33,14754.33,14754.33,0],["2020-10-20",12706.79,12706.79,12706.79,12706.79,100],["2020-10-21",12706.79,12706.79,12706.79,12706.79,0],["2020-10-22",14573.67,14573.67,14573.67,14573.67,5000],["2020-10-23",14573.67,14573.67,14573.67,14573.67,0],["2020-10-26",14573.67,14573.67,14573.67,14573.67,0],["2020-10-27",14573.67,14573.67,14573.67,14573.67,0],["2020-10-28",14573.67,14573.67,14573.67,14573.67,0],["2020-10-29",14573.67,14573.67,14573.67,14573.67,0],["2020-10-30",14573.67,14573.67,14573.67,14573.67,0],["2020-11-02",14573.67,14573.67,14573.67,14573.67,0],["2020-11-03",14573.67,14573.67,14573.67,14573.67,0],["2020-11-04",14573.67,14573.67,14573.67,14573.67,0],["2020-11-05",14573.67,14573.67,14573.67,14573.67,0],["2020-11-06",14573.67,14573.67,14573.67,14573.67,0],["2020-11-09",14754.33,14754.33,14754.33,14754.33,5000],["2020-11-10",15055.44,15055.44,15055.44,15055.44,2000],["2020-11-11",15055.44,15055.44,15055.44,15055.44,0],["2020-11-12",15055.44,15055.44,15055.44,15055.44,0],["2020-11-13",15356.55,15356.55,15356.55,15356.55,4000],["2020-11-16",15356.55,15356.55,15356.55,15356.55,0],["2020-11-17",15356.55,15356.55,15356.55,15356.55,0],["2020-11-18",16296.75,16296.75,16296.75,16296.75,1200],["2020-11-19",15983.35,15983.35,15983.35,15983.35,1000],["2020-11-20",15983.35,15983.35,15983.35,15983.35,0],["2020-11-23",15983.35,15983.35,15983.35,15983.35,0],["2020-11-24",15983.35,15983.35,15983.35,15983.35,0],["2020-11-25",15983.35,15983.35,15983.35,15983.35,0],["2020-11-26",15983.35,15983.35,15983.35,15983.35,0],["2020-11-27",15983.35,15983.35,15983.35,15983.35,0],["2020-11-30",15983.35,15983.35,15983.35,15983.35,0],["2020-12-01",15983.35,15983.35,15983.35,15983.35,0],["2020-12-02",15983.35,15983.35,15983.35,15983.35,0],["2020-12-03",15983.35,15983.35,15983.35,15983.35,0],["2020-12-04",18365.18,18365.18,18365.18,18365.18,100],["2020-12-07",18365.18,18365.18,18365.18,18365.18,0],["2020-12-08",18365.18,18365.18,18365.18,18365.18,0],["2020-12-09",15669.95,15669.95,15669.95,15669.95,1000],["2020-12-10",16296.75,16296.75,16296.75,16296.75,35529],["2020-12-11",16108.71,16296.75,16108.71,16296.75,23000],["2020-12-14",16296.75,16359.43,16296.75,16359.43,18000],["2020-12-15",16359.43,16359.43,16359.43,16359.43,10600],["2020-12-16",16359.43,16359.43,16359.43,16359.43,5000],["2020-12-17",16422.11,16422.11,16359.43,16359.43,15600],["2020-12-18",16484.79,16484.79,16484.79,16484.79,400],["2020-12-21",16610.15,16610.15,16610.15,16610.15,400],["2020-12-22",16610.15,16610.15,16610.15,16610.15,10000],["2020-12-23",16484.79,16484.79,16484.79,16484.79,10000],["2020-12-24",16484.79,16484.79,16484.79,16484.79,20000],["2020-12-25",16484.79,16484.79,16484.79,16484.79,19000],["2020-12-28",17236.95,18803.94,17236.95,18803.94,10200],["2020-12-29",18803.94,18803.94,16610.15,16610.15,5100],["2020-12-30",17236.95,17236.95,16484.79,16484.79,54000],["2020-12-31",17236.95,17236.95,16484.79,16484.79,41700],["2021-01-04",16484.79,16672.83,16484.79,16672.83,2100],["2021-01-05",16672.83,16672.83,16672.83,16672.83,2100],["2021-01-06",16672.83,16672.83,16672.83,16672.83,200],["2021-01-07",16672.83,16672.83,16672.83,16672.83,1100],["2021-01-08",16672.83,16672.83,16672.83,16672.83,800],["2021-01-11",16672.83,16672.83,16672.83,16672.83,10000],["2021-01-12",16672.83,16672.83,16296.75,16672.83,6200],["2021-01-13",16359.43,16359.43,16359.43,16359.43,0],["2021-01-14",16359.43,16359.43,16359.43,16359.43,0],["2021-01-15",16672.83,16672.83,16672.83,16672.83,16700],["2021-01-18",16672.83,18803.94,16672.83,16923.55,44100],["2021-01-19",16735.51,16798.19,16735.51,16735.51,2700],["2021-01-20",16798.19,16923.55,16798.19,16923.55,13300],["2021-01-21",16923.55,18803.94,14416.36,18803.94,5000],["2021-01-22",14416.36,16610.15,14416.36,16171.39,1300],["2021-01-25",16046.03,18427.86,16046.03,18427.86,44000],["2021-01-26",17926.42,20057.54,17926.42,19430.74,9000],["2021-01-27",18553.22,19430.74,18553.22,19430.74,300],["2021-01-28",16610.15,18114.46,16171.39,17550.35,23800],["2021-01-29",18177.14,18177.14,18177.14,18177.14,100],["2021-02-01",18365.18,18365.18,18365.18,18365.18,100],["2021-02-02",20997.74,20997.74,18177.14,18177.14,300],["2021-02-03",19117.34,19117.34,19117.34,19117.34,0],["2021-02-04",18803.94,21937.93,18803.94,21937.93,300],["2021-02-05",19869.5,19869.5,19869.5,19869.5,0],["2021-02-08",21311.13,21311.13,21311.13,21311.13,100],["2021-02-09",18114.46,24507.8,18114.46,21311.13,14100],["2021-02-17",20997.74,20997.74,18365.18,20747.02,300],["2021-02-18",20684.34,20684.34,20684.34,20684.34,100],["2021-02-19",18803.94,21311.13,18803.94,21311.13,200],["2021-02-22",20057.54,20684.34,18177.14,19994.86,1000],["2021-02-23",19932.18,19932.18,19932.18,19932.18,0],["2021-02-24",19932.18,19932.18,19932.18,19932.18,0],["2021-02-25",19932.18,19932.18,19932.18,19932.18,0],["2021-02-26",17989.1,18741.26,17926.42,18741.26,1800],["2021-03-01",18803.94,20684.34,18803.94,20684.34,300],["2021-03-02",18678.58,18678.58,18553.22,18553.22,5100],["2021-03-03",18803.94,21311.13,18803.94,19744.14,1300],["2021-03-04",20057.54,20057.54,20057.54,20057.54,0],["2021-03-05",20057.54,20057.54,20057.54,20057.54,0],["2021-03-08",20057.54,20057.54,20057.54,20057.54,0],["2021-03-09",20057.54,20057.54,20057.54,20057.54,0],["2021-03-10",20057.54,20057.54,20057.54,20057.54,0],["2021-03-11",20057.54,20057.54,20057.54,20057.54,0],["2021-03-12",20057.54,20057.54,20057.54,20057.54,0],["2021-03-15",20057.54,20057.54,20057.54,20057.54,10],["2021-03-16",20057.54,20057.54,20057.54,20057.54,0],["2021-03-17",20057.54,20057.54,20057.54,20057.54,0],["2021-03-18",19994.86,23066.17,19994.86,21311.13,1300],["2021-03-19",18803.94,21499.17,18803.94,21499.17,600],["2021-03-22",20120.22,23066.17,20120.22,21311.13,700],["2021-03-23",21311.13,21311.13,21311.13,21311.13,100],["2021-03-24",21311.13,21311.13,21311.13,21311.13,1000],["2021-03-25",21311.13,21311.13,21311.13,21311.13,0],["2021-03-26",19430.74,20872.38,19430.74,20872.38,3600],["2021-03-29",21311.13,22627.41,20057.54,21311.13,4400],["2021-03-30",21185.77,21185.77,21185.77,21185.77,2600],["2021-03-31",21185.77,24319.77,21185.77,24319.77,1700],["2021-04-01",21311.13,21311.13,21311.13,21311.13,1700],["2021-04-02",21248.45,21248.45,21248.45,21248.45,400],["2021-04-05",21185.77,21185.77,20057.54,20057.54,5600],["2021-04-06",19117.34,19430.74,19117.34,19430.74,15300],["2021-04-07",21185.77,21311.13,21185.77,21311.13,2000],["2021-04-08",21311.13,21311.13,21311.13,21311.13,0],["2021-04-09",18991.98,18991.98,18991.98,18991.98,1100],["2021-04-12",21185.77,21185.77,21185.77,21185.77,100],["2021-04-13",21123.09,21123.09,21123.09,21123.09,200],["2021-04-14",21123.09,21123.09,21123.09,21123.09,0],["2021-04-15",21123.09,21123.09,21123.09,21123.09,0],["2021-04-16",21060.42,22564.73,21060.42,22564.73,2000],["2021-04-19",22251.33,22251.33,22251.33,22251.33,300],["2021-04-20",22502.05,22564.73,22502.05,22564.73,300],["2021-04-22",20057.54,21311.13,20057.54,20057.54,1100],["2021-04-23",21311.13,21937.93,21311.13,21937.93,9300],["2021-04-26",23818.33,23818.33,18427.86,18427.86,2400],["2021-04-27",21248.45,21937.93,16923.55,16923.55,4700],["2021-04-28",19744.14,20684.34,19744.14,20684.34,12800],["2021-04-29",20621.66,23254.21,20621.66,23191.53,3600],["2021-05-04",23191.53,25009.24,23191.53,23504.93,1400],["2021-05-05",21937.93,21937.93,21875.25,21875.25,500],["2021-05-06",21812.57,25134.6,21812.57,25134.6,3800],["2021-05-07",24445.12,24946.56,24445.12,24946.56,2500],["2021-05-10",25071.92,28205.91,24445.12,24445.12,2800],["2021-05-11",22188.65,23943.69,22188.65,23191.53,16500],["2021-05-12",24445.12,24445.12,18866.62,19117.34,27000],["2021-05-13",22439.37,22439.37,22439.37,22439.37,100],["2021-05-14",19493.42,19493.42,19493.42,19493.42,5000],["2021-05-17",21248.45,21248.45,19430.74,19493.42,7800],["2021-05-18",19493.42,19493.42,17926.42,19493.42,2200],["2021-05-19",21248.45,21248.45,19430.74,20621.66,2600],["2021-05-20",20621.66,20621.66,19744.14,19744.14,1100],["2021-05-21",20370.94,20370.94,19994.86,20057.54,800],["2021-05-24",20684.34,20684.34,19430.74,19430.74,2500],["2021-05-25",20684.34,20684.34,19430.74,19430.74,1000],["2021-05-26",19430.74,20057.54,19430.74,20057.54,2600],["2021-05-27",20684.34,20684.34,20057.54,20057.54,1400],["2021-05-28",19932.18,19932.18,19869.5,19932.18,6000],["2021-05-31",21248.45,22878.13,20558.98,22564.73,8300],["2021-06-01",22564.73,22564.73,20621.66,20621.66,8900],["2021-06-02",20747.02,21311.13,20747.02,20935.06,4100],["2021-06-03",22065.42,24129.6,20713.02,20713.02,18800],["2021-06-04",23488.99,23488.99,21353.63,21495.99,2300],["2021-06-07",22065.42,22065.42,19787.7,19858.88,4500],["2021-06-08",21638.34,22065.42,19930.05,19930.05,900],["2021-06-09",21780.7,21780.7,19574.16,19930.05,2800],["2021-06-10",19930.05,19930.05,19930.05,19930.05,1100],["2021-06-11",19858.88,21353.63,19858.88,20001.23,1800],["2021-06-14",21353.63,21353.63,19930.05,19930.05,4300],["2021-06-15",21353.63,21353.63,19574.16,20285.95,1900],["2021-06-16",21211.27,21211.27,19218.27,19218.27,5400],["2021-06-17",20285.95,20285.95,19574.16,19574.16,5700],["2021-06-18",20072.41,20072.41,20072.41,20072.41,100],["2021-06-21",20143.59,20143.59,20072.41,20072.41,6000],["2021-06-22",20641.84,20641.84,20143.59,20143.59,2600],["2021-06-23",20997.74,20997.74,20570.66,20570.66,500],["2021-06-24",21140.09,21140.09,20641.84,20641.84,500],["2021-06-25",20855.38,20855.38,20855.38,20855.38,0],["2021-06-28",20285.95,21353.63,20285.95,21353.63,1200],["2021-06-29",21353.63,22065.42,19930.05,21638.34,1700],["2021-06-30",21638.34,21994.24,21638.34,21994.24,400],["2021-07-01",21709.52,21709.52,21709.52,21709.52,0],["2021-07-02",20143.59,20285.95,19930.05,20001.23,2600],["2021-07-05",21211.27,21211.27,21211.27,21211.27,100],["2021-07-06",21211.27,21211.27,21211.27,21211.27,0],["2021-07-07",19574.16,19574.16,19574.16,19574.16,900],["2021-07-08",20784.2,21211.27,20001.23,20001.23,19800],["2021-07-09",20072.41,20072.41,20072.41,20072.41,0],["2021-07-12",19360.62,19360.62,19360.62,19360.62,2700],["2021-07-13",19431.8,19431.8,19360.62,19360.62,5800],["2021-07-14",20285.95,20285.95,19218.27,19289.44,1100],["2021-07-15",19218.27,19431.8,19218.27,19431.8,1400],["2021-07-16",19858.88,19858.88,19858.88,19858.88,100],["2021-07-19",20855.38,20855.38,20001.23,20001.23,400],["2021-07-20",17509.98,20285.95,17509.98,19218.27,1500],["2021-07-21",19858.88,19858.88,19858.88,19858.88,200],["2021-07-22",19218.27,19218.27,19218.27,19218.27,1000],["2021-07-23",19289.44,19289.44,19289.44,19289.44,400],["2021-07-26",19218.27,19289.44,19218.27,19218.27,2100],["2021-07-27",19147.09,19218.27,19147.09,19218.27,200],["2021-07-28",19218.27,19218.27,19218.27,19218.27,0],["2021-07-29",19218.27,19218.27,19218.27,19218.27,1900],["2021-07-30",19218.27,19218.27,19218.27,19218.27,500],["2021-08-02",19218.27,19218.27,19218.27,19218.27,1000],["2021-08-03",19218.27,19218.27,19218.27,19218.27,4200],["2021-08-04",19218.27,19218.27,18506.48,19218.27,11400],["2021-08-05",19218.27,19218.27,19218.27,19218.27,1000],["2021-08-06",19218.27,19218.27,19218.27,19218.27,0],["2021-08-09",19218.27,19218.27,19218.27,19218.27,0],["2021-08-10",19218.27,19218.27,19218.27,19218.27,3400],["2021-08-11",19289.44,19289.44,19289.44,19289.44,2700],["2021-08-12",19289.44,19289.44,19289.44,19289.44,0],["2021-08-13",19289.44,19289.44,19289.44,19289.44,0],["2021-08-16",17509.98,19858.88,17438.8,19858.88,2100],["2021-08-17",19858.88,19858.88,19858.88,19858.88,1500],["2021-08-18",19716.52,19716.52,19645.34,19645.34,600],["2021-08-19",19289.44,19289.44,19218.27,19289.44,1400],["2021-08-20",19075.91,19075.91,19075.91,19075.91,1000],["2021-08-23",18364.12,19502.98,18364.12,19218.27,1800],["2021-08-24",19218.27,19218.27,19218.27,19218.27,1000],["2021-08-25",19645.34,19645.34,19645.34,19645.34,100],["2021-08-26",19502.98,19645.34,19502.98,19645.34,200],["2021-08-27",19574.16,19574.16,19574.16,19574.16,0],["2021-08-30",19574.16,19574.16,19574.16,19574.16,0],["2021-08-31",20285.95,20285.95,20285.95,20285.95,100],["2021-09-01",19930.05,20285.95,19930.05,20214.77,5600],["2021-09-06",20001.23,20001.23,20001.23,20001.23,100],["2021-09-07",20357.13,20357.13,19574.16,19574.16,1700],["2021-09-08",19645.34,19645.34,19645.34,19645.34,0],["2021-09-09",20143.59,20143.59,20143.59,20143.59,100],["2021-09-10",20143.59,20143.59,20143.59,20143.59,1000],["2021-09-13",19645.34,19645.34,19645.34,19645.34,1000],["2021-09-14",19645.34,19716.52,19645.34,19716.52,2100],["2021-09-15",19716.52,21353.63,19716.52,21353.63,3300],["2021-09-16",19716.52,20285.95,19716.52,20285.95,300],["2021-09-17",20143.59,20214.77,20143.59,20214.77,1000],["2021-09-20",20214.77,20357.13,20214.77,20357.13,300],["2021-09-21",20641.84,22777.2,20641.84,20855.38,2900],["2021-09-22",22777.2,22777.2,22065.42,22065.42,2300],["2021-09-23",22350.13,22350.13,22350.13,22350.13,800],["2021-09-24",22350.13,22350.13,22350.13,22350.13,0],["2021-09-27",22278.95,22278.95,22065.42,22065.42,300],["2021-09-28",22065.42,22065.42,22065.42,22065.42,200],["2021-09-29",25339.64,25339.64,20072.41,22634.85,300],["2021-09-30",25624.35,25624.35,22065.42,24841.39,1200],["2021-10-01",22563.67,22563.67,22563.67,22563.67,500],["2021-10-04",24200.78,24200.78,24200.78,24200.78,100],["2021-10-05",21353.63,21353.63,21353.63,21353.63,100],["2021-10-06",21353.63,21353.63,20713.02,20713.02,200],["2021-10-07",21068.91,21068.91,21068.91,21068.91,0],["2021-10-08",21709.52,21709.52,21709.52,21709.52,200],["2021-10-11",21353.63,21851.88,21353.63,21353.63,3800],["2021-10-12",21353.63,21638.34,21353.63,21353.63,4200],["2021-10-13",21709.52,21709.52,21353.63,21353.63,5800],["2021-10-14",21709.52,24129.6,21709.52,21709.52,2800],["2021-10-15",22563.67,22563.67,22421.31,22421.31,3700],["2021-10-18",22421.31,22492.49,22421.31,22421.31,500],["2021-10-19",22421.31,23844.89,22421.31,23844.89,3300],["2021-10-20",22777.2,22777.2,22777.2,22777.2,200],["2021-10-21",22777.2,22777.2,22777.2,22777.2,500],["2021-10-22",21709.52,22777.2,21709.52,22706.03,1600],["2021-10-25",22421.31,22421.31,21353.63,22065.42,1400],["2021-10-26",22136.6,25410.82,21780.7,21780.7,1600],["2021-10-27",24912.57,24912.57,22065.42,22777.2,800],["2021-10-28",22777.2,22777.2,22706.03,22706.03,6000],["2021-10-29",22706.03,22777.2,22706.03,22777.2,11000],["2021-11-01",24912.57,24912.57,22777.2,23346.63,10100],["2021-11-02",23488.99,25624.35,23488.99,24414.32,14100],["2021-11-03",27047.93,27047.93,24343.14,24343.14,5300],["2021-11-04",22777.2,23987.24,22777.2,23275.46,3100],["2021-11-05",24414.32,24414.32,23204.28,23275.46,7943],["2021-11-08",23488.99,24271.96,23488.99,24200.78,5000],["2021-11-09",24271.96,24627.85,24200.78,24200.78,15100],["2021-11-10",24485.49,25624.35,24485.49,25624.35,16500],["2021-11-11",24912.57,24983.75,24912.57,24983.75,6200],["2021-11-12",25268.46,25268.46,24556.67,24912.57,11900],["2021-11-15",25645.29,25791.83,24912.57,25791.83,14800],["2021-11-16",26378.01,26378.01,25645.29,26011.65,8800],["2021-11-17",23960.03,26378.01,23960.03,26084.92,9500],["2021-11-18",26524.56,26524.56,26011.65,26231.47,8800],["2021-11-19",29308.9,29308.9,26011.65,26011.65,11500],["2021-11-22",26011.65,26011.65,24912.57,24985.84,4000],["2021-11-23",24326.39,24692.75,24326.39,24692.75,3000],["2021-11-24",24692.75,24912.57,24619.48,24619.48,1600],["2021-11-25",24766.02,24839.29,24692.75,24839.29,900],["2021-11-26",24766.02,24766.02,24619.48,24692.75,700],["2021-11-29",24619.48,26597.83,24619.48,26597.83,3300],["2021-11-30",25278.93,25645.29,24692.75,25645.29,800],["2021-12-01",25645.29,25645.29,25352.2,25352.2,1800],["2021-12-02",25498.75,25645.29,25498.75,25645.29,4000],["2021-12-03",25645.29,25645.29,25352.2,25645.29,2100],["2021-12-06",25352.2,25352.2,25352.2,25352.2,100],["2021-12-07",25132.38,25132.38,24619.48,25059.11,6000],["2021-12-08",24985.84,24985.84,24546.21,24912.57,1900],["2021-12-09",26378.01,26378.01,26378.01,26378.01,100],["2021-12-10",26378.01,26378.01,26378.01,26378.01,0],["2021-12-13",26378.01,26378.01,26378.01,26378.01,0],["2021-12-14",24546.21,26011.65,24546.21,24839.29,1500],["2021-12-15",25132.38,25132.38,25132.38,25132.38,0],["2021-12-16",24839.29,24912.57,24839.29,24912.57,1600],["2021-12-17",24912.57,25059.11,24912.57,25059.11,1100],["2021-12-20",24912.57,24912.57,23447.12,24839.29,1200],["2021-12-21",24546.21,24912.57,24546.21,24912.57,1300],["2021-12-22",27843.46,27843.46,27843.46,27843.46,100],["2021-12-23",24546.21,24692.75,24546.21,24546.21,4100],["2021-12-24",24912.57,24912.57,22714.4,24912.57,10100],["2021-12-27",24106.57,24106.57,24106.57,24106.57,0],["2021-12-28",24033.3,25572.02,23813.48,25572.02,900],["2021-12-29",24839.29,24839.29,24692.75,24766.02,1100],["2021-12-30",24692.75,24912.57,24692.75,24912.57,2800],["2021-12-31",26011.65,26378.01,26011.65,26378.01,1100],["2022-01-04",24912.57,24912.57,24912.57,24912.57,3000],["2022-01-05",24985.84,24985.84,24985.84,24985.84,710],["2022-01-06",24985.84,25059.11,24985.84,25059.11,1100],["2022-01-07",24912.57,25572.02,24912.57,25572.02,1500],["2022-01-10",24985.84,25059.11,23813.48,24912.57,6900],["2022-01-11",24912.57,24912.57,24912.57,24912.57,300],["2022-01-12",26378.01,26378.01,24985.84,24985.84,1200],["2022-01-13",26158.2,26158.2,26158.2,26158.2,100],["2022-01-14",24985.84,24985.84,24985.84,24985.84,100],["2022-01-17",26011.65,26011.65,24985.84,24985.84,9309],["2022-01-18",25938.38,25938.38,24985.84,24985.84,500],["2022-01-19",26304.74,26304.74,24912.57,24912.57,6700],["2022-01-20",24766.02,25645.29,24766.02,25059.11,1200],["2022-01-21",25278.93,25645.29,25278.93,25645.29,2500],["2022-01-24",25352.2,25352.2,25352.2,25352.2,0],["2022-01-25",27843.46,27843.46,25645.29,25645.29,1100],["2022-01-26",27843.46,27843.46,27843.46,27843.46,100],["2022-01-27",27843.46,27843.46,27843.46,27843.46,0],["2022-01-28",27843.46,27843.46,27843.46,27843.46,0],["2022-02-07",26817.65,26817.65,26378.01,26378.01,2800],["2022-02-08",26378.01,26378.01,26378.01,26378.01,700],["2022-02-09",26378.01,26378.01,26378.01,26378.01,1200],["2022-02-10",26378.01,26378.01,25645.29,25645.29,2700],["2022-02-11",26378.01,26378.01,26378.01,26378.01,200],["2022-02-14",26378.01,26378.01,26378.01,26378.01,1500],["2022-02-15",27843.46,27843.46,25645.29,25645.29,1700],["2022-02-16",26451.28,26451.28,26451.28,26451.28,500],["2022-02-17",25645.29,25645.29,25645.29,25645.29,300],["2022-02-18",27696.91,27696.91,25718.56,25718.56,600],["2022-02-21",25718.56,25718.56,25352.2,25352.2,1200],["2022-02-22",26597.83,26597.83,26597.83,26597.83,100],["2022-02-23",26597.83,26597.83,26597.83,26597.83,0],["2022-02-24",25718.56,26378.01,25645.29,26378.01,1200],["2022-02-25",26378.01,26378.01,26231.47,26231.47,500],["2022-02-28",26378.01,26378.01,26231.47,26231.47,2300],["2022-03-01",30188.17,30188.17,26304.74,26378.01,1300],["2022-03-02",26597.83,26597.83,26524.56,26524.56,2000],["2022-03-03",26524.56,26597.83,26524.56,26597.83,2000],["2022-03-04",26597.83,26597.83,26597.83,26597.83,0],["2022-03-07",28722.72,28722.72,26378.01,26378.01,200],["2022-03-08",26744.37,26744.37,26744.37,26744.37,100],["2022-03-09",26744.37,26744.37,26744.37,26744.37,0],["2022-03-10",25645.29,25791.83,25645.29,25791.83,300],["2022-03-11",26378.01,26378.01,26378.01,26378.01,200],["2022-03-14",26378.01,26378.01,26378.01,26378.01,0],["2022-03-15",26378.01,26378.01,26378.01,26378.01,0],["2022-03-16",26378.01,26378.01,26378.01,26378.01,1100],["2022-03-17",25645.29,25718.56,25645.29,25645.29,4200],["2022-03-18",25645.29,25645.29,25278.93,25278.93,2000],["2022-03-21",25498.75,25498.75,25498.75,25498.75,0],["2022-03-22",25498.75,25498.75,25498.75,25498.75,0],["2022-03-23",25645.29,26011.65,25645.29,25645.29,7500],["2022-03-24",25645.29,25645.29,25645.29,25645.29,8600],["2022-03-25",26378.01,26451.28,26378.01,26378.01,500],["2022-03-28",26378.01,26378.01,26378.01,26378.01,0],["2022-03-29",26231.47,26597.83,26011.65,26597.83,1600],["2022-03-30",26231.47,26231.47,26231.47,26231.47,900],["2022-03-31",26231.47,26671.1,26084.92,26671.1,2900],["2022-04-01",26158.2,26451.28,26158.2,26304.74,2100],["2022-04-04",26231.47,26378.01,26231.47,26378.01,3200],["2022-04-05",26231.47,26231.47,26231.47,26231.47,200],["2022-04-06",26231.47,26304.74,26231.47,26231.47,2200],["2022-04-07",26231.47,26744.37,26231.47,26597.83,400],["2022-04-08",26524.56,26524.56,26524.56,26524.56,0],["2022-04-12",26011.65,26011.65,26011.65,26011.65,300],["2022-04-13",26231.47,26231.47,26231.47,26231.47,600],["2022-04-14",26084.92,26084.92,26084.92,26084.92,300],["2022-04-15",26084.92,26084.92,26084.92,26084.92,0],["2022-04-18",25718.56,25938.38,25718.56,25938.38,2500],["2022-04-19",25791.83,26011.65,25791.83,25938.38,2600],["2022-04-20",25938.38,26011.65,25938.38,25938.38,4700],["2022-04-21",25645.29,25645.29,25645.29,25645.29,2000],["2022-04-22",25645.29,25645.29,25645.29,25645.29,1300],["2022-04-25",25645.29,26378.01,24912.57,25278.93,13100],["2022-04-26",25645.29,25645.29,25278.93,25645.29,2000],["2022-04-27",25645.29,25865.11,25645.29,25865.11,2800],["2022-04-28",26304.74,26304.74,26304.74,26304.74,300],["2022-04-29",27110.73,30041.63,27110.73,30041.63,700],["2022-05-04",27550.37,27550.37,27550.37,27550.37,0],["2022-05-05",27550.37,27550.37,27550.37,27550.37,0],["2022-05-06",29308.9,29308.9,29308.9,29308.9,100],["2022-05-09",25645.29,25645.29,25645.29,25645.29,7100],["2022-05-10",25645.29,25645.29,25645.29,25645.29,3000],["2022-05-11",25645.29,25645.29,25645.29,25645.29,2600],["2022-05-12",25645.29,25645.29,25645.29,25645.29,5200],["2022-05-13",25645.29,25645.29,25645.29,25645.29,7100],["2022-05-16",25645.29,25645.29,25645.29,25645.29,0],["2022-05-17",25645.29,25645.29,25645.29,25645.29,6287],["2022-05-18",25278.93,25645.29,25278.93,25645.29,7000],["2022-05-19",25572.02,25572.02,25572.02,25572.02,100],["2022-05-20",25572.02,25572.02,25572.02,25572.02,0],["2022-05-23",25572.02,25572.02,25572.02,25572.02,1100],["2022-05-24",25645.29,25645.29,25572.02,25572.02,1100],["2022-05-25",25645.29,25645.29,25645.29,25645.29,100],["2022-05-26",25645.29,25645.29,25645.29,25645.29,1900],["2022-05-27",25645.29,25645.29,25645.29,25645.29,0],["2022-05-30",26378.01,26378.01,26378.01,26378.01,500],["2022-05-31",26817.65,27843.46,26817.65,27843.46,300],["2022-06-01",25645.29,25645.29,25645.29,25645.29,100],["2022-06-02",25645.29,25645.29,25645.29,25645.29,0],["2022-06-03",25645.29,25645.29,25645.29,25645.29,0],["2022-06-06",25645.29,25645.29,25645.29,25645.29,0],["2022-06-07",25645.29,25645.29,25645.29,25645.29,200],["2022-06-08",25718.56,25718.56,25718.56,25718.56,100],["2022-06-09",25718.56,25718.56,25718.56,25718.56,0],["2022-06-10",25718.56,25718.56,25718.56,25718.56,0],["2022-06-13",25718.56,25791.83,25718.56,25718.56,1100],["2022-06-14",25718.56,25718.56,25718.56,25718.56,0],["2022-06-15",25718.56,25718.56,25718.56,25718.56,0],["2022-06-16",25718.56,25718.56,25718.56,25718.56,0],["2022-06-17",25718.56,25718.56,25718.56,25718.56,1500],["2022-06-20",25718.56,25718.56,25718.56,25718.56,9988],["2022-06-21",25718.56,25793.98,25718.56,25718.56,1900],["2022-06-22",25718.56,25718.56,25718.56,25718.56,0],["2022-06-23",25718.56,25718.56,25718.56,25718.56,1800],["2022-06-24",26020.25,26020.25,26020.25,26020.25,1800],["2022-06-27",26020.25,26020.25,26020.25,26020.25,0],["2022-06-28",26020.25,26020.25,26020.25,26020.25,0],["2022-06-29",26020.25,26020.25,26020.25,26020.25,0],["2022-06-30",27905.77,27905.77,27905.77,27905.77,100],["2022-07-01",27905.77,27905.77,27905.77,27905.77,0],["2022-07-04",27905.77,27905.77,27905.77,27905.77,0],["2022-07-05",27905.77,27905.77,27905.77,27905.77,0],["2022-07-06",27905.77,27905.77,27905.77,27905.77,0],["2022-07-07",26774.46,26774.46,26774.46,26774.46,100],["2022-07-08",26774.46,26774.46,26774.46,26774.46,200],["2022-07-11",26774.46,26774.46,26774.46,26774.46,0],["2022-07-12",26774.46,26774.46,26774.46,26774.46,10400],["2022-07-13",26774.46,26774.46,26774.46,26774.46,200],["2022-07-14",26774.46,26774.46,26774.46,26774.46,1000],["2022-07-15",26774.46,26774.46,26774.46,26774.46,0],["2022-07-18",26774.46,26774.46,26774.46,26774.46,20000],["2022-07-19",26397.35,26397.35,26397.35,26397.35,1200],["2022-07-20",26548.19,26548.19,26548.19,26548.19,20300],["2022-07-21",26548.19,26548.19,26548.19,26548.19,0],["2022-07-22",26548.19,26548.19,26548.19,26548.19,0],["2022-07-25",26548.19,26548.19,26548.19,26548.19,0],["2022-07-26",26548.19,26548.19,26548.19,26548.19,0],["2022-07-27",26548.19,26548.19,26548.19,26548.19,0],["2022-07-28",26548.19,26548.19,26548.19,26548.19,0],["2022-07-29",26548.19,26548.19,26548.19,26548.19,0],["2022-08-01",26397.35,26548.19,26397.35,26548.19,15500],["2022-08-02",26548.19,26548.19,26548.19,26548.19,6000],["2022-08-03",26548.19,26548.19,26548.19,26548.19,8900],["2022-08-04",27905.77,27905.77,27905.77,27905.77,300],["2022-08-05",27905.77,27905.77,27905.77,27905.77,0],["2022-08-08",27905.77,27905.77,27905.77,27905.77,0],["2022-08-09",27905.77,27905.77,27905.77,27905.77,0],["2022-08-10",27905.77,27905.77,27905.77,27905.77,0],["2022-08-11",27905.77,27905.77,27905.77,27905.77,0],["2022-08-12",27905.77,27905.77,27905.77,27905.77,0],["2022-08-15",27905.77,27905.77,27905.77,27905.77,0],["2022-08-16",27905.77,27905.77,27905.77,27905.77,0],["2022-08-17",26774.46,26774.46,26774.46,26774.46,2000],["2022-08-18",26774.46,26774.46,26774.46,26774.46,1000],["2022-08-19",26774.46,27905.77,26774.46,27905.77,1500],["2022-08-22",26774.46,26774.46,26774.46,26774.46,500],["2022-08-23",26774.46,26774.46,26774.46,26774.46,7500],["2022-08-24",26774.46,26774.46,26774.46,26774.46,100],["2022-08-25",26774.46,26774.46,26774.46,26774.46,0],["2022-08-26",26774.46,26774.46,26774.46,26774.46,0],["2022-08-29",26774.46,26774.46,26774.46,26774.46,0],["2022-08-30",26774.46,26774.46,26774.46,26774.46,0],["2022-08-31",26774.46,27151.56,26774.46,27151.56,600],["2022-09-05",26849.88,26849.88,26849.88,26849.88,0],["2022-09-06",26925.3,26925.3,26925.3,26925.3,1100],["2022-09-07",26925.3,26925.3,26925.3,26925.3,0],["2022-09-08",26925.3,26925.3,26925.3,26925.3,5000],["2022-09-09",26925.3,26925.3,26925.3,26925.3,17700],["2022-09-12",26925.3,26925.3,26925.3,26925.3,5100],["2022-09-13",26925.3,26925.3,26925.3,26925.3,0],["2022-09-14",24134.72,24134.72,24134.72,24134.72,3000],["2022-09-15",24134.72,24134.72,24134.72,24134.72,0],["2022-09-16",24134.72,24134.72,24134.72,24134.72,0],["2022-09-19",24134.72,26397.35,24134.72,26397.35,200],["2022-09-20",25266.04,25266.04,25266.04,25266.04,200],["2022-09-21",25266.04,25266.04,25266.04,25266.04,0],["2022-09-22",25266.04,25266.04,25266.04,25266.04,0],["2022-09-23",25266.04,25266.04,25266.04,25266.04,0],["2022-09-26",25266.04,25266.04,25266.04,25266.04,0],["2022-09-27",24134.72,26397.35,24134.72,25643.14,3200],["2022-09-28",26020.25,26020.25,26020.25,26020.25,2600],["2022-09-29",26020.25,26020.25,26020.25,26020.25,0],["2022-09-30",26020.25,26020.25,26020.25,26020.25,300],["2022-10-03",26095.67,26095.67,26095.67,26095.67,5500],["2022-10-04",26095.67,26246.51,26095.67,26246.51,1700],["2022-10-05",26095.67,26246.51,26095.67,26246.51,1100],["2022-10-06",26246.51,26246.51,26246.51,26246.51,1000],["2022-10-07",26246.51,26397.35,26246.51,26397.35,11200],["2022-10-10",26397.35,26397.35,26397.35,26397.35,1700],["2022-10-11",26397.35,26397.35,26397.35,26397.35,9500],["2022-10-12",26397.35,26397.35,26397.35,26397.35,5000],["2022-10-13",26397.35,26397.35,26397.35,26397.35,300],["2022-10-14",26397.35,26397.35,26397.35,26397.35,900],["2022-10-17",26397.35,26397.35,26397.35,26397.35,0],["2022-10-18",26397.35,26397.35,26397.35,26397.35,3100],["2022-10-19",26397.35,26397.35,26397.35,26397.35,3000],["2022-10-20",26397.35,26397.35,26397.35,26397.35,3000],["2022-10-21",26397.35,26397.35,26397.35,26397.35,6900],["2022-10-24",26397.35,26397.35,26397.35,26397.35,14200],["2022-10-25",26397.35,26397.35,26020.25,26020.25,14100],["2022-10-26",26020.25,26020.25,26020.25,26020.25,0],["2022-10-27",26020.25,26020.25,26020.25,26020.25,3500],["2022-10-28",26020.25,26020.25,26020.25,26020.25,3800],["2022-10-31",26020.25,26397.35,26020.25,26397.35,7700],["2022-11-01",26020.25,26020.25,26020.25,26020.25,0],["2022-11-02",26020.25,26020.25,26020.25,26020.25,0],["2022-11-03",26020.25,26020.25,26020.25,26020.25,3000],["2022-11-04",26020.25,26020.25,26020.25,26020.25,0],["2022-11-07",26020.25,26020.25,26020.25,26020.25,0],["2022-11-08",25944.83,25944.83,25944.83,25944.83,300],["2022-11-09",25944.83,25944.83,25944.83,25944.83,0],["2022-11-10",25944.83,25944.83,25944.83,25944.83,0],["2022-11-11",25643.14,25643.14,25643.14,25643.14,200],["2022-11-14",25643.14,25643.14,25643.14,25643.14,0],["2022-11-15",26397.35,26397.35,21872.09,25643.14,300],["2022-11-16",21042.46,21042.46,21042.46,21042.46,300],["2022-11-17",21042.46,21042.46,21042.46,21042.46,0],["2022-11-18",21042.46,21042.46,21042.46,21042.46,0],["2022-11-21",21042.46,21042.46,21042.46,21042.46,0],["2022-11-22",21042.46,21042.46,21042.46,21042.46,0],["2022-11-23",24134.72,24134.72,24134.72,24134.72,1000],["2022-11-24",24134.72,24134.72,24134.72,24134.72,0],["2022-11-25",24134.72,24134.72,24134.72,24134.72,0],["2022-11-28",24210.14,24210.14,24210.14,24210.14,100],["2022-11-29",24285.56,24285.56,24285.56,24285.56,100],["2022-11-30",26397.35,26397.35,26397.35,26397.35,100],["2022-12-01",24210.14,24210.14,24210.14,24210.14,100],["2022-12-02",24210.14,24210.14,24210.14,24210.14,0],["2022-12-05",24210.14,24210.14,24210.14,24210.14,21000],["2022-12-06",24210.14,24210.14,24210.14,24210.14,0],["2022-12-07",24210.14,24210.14,24210.14,24210.14,54300],["2022-12-08",24210.14,24210.14,24210.14,24210.14,0],["2022-12-09",24210.14,24210.14,24210.14,24210.14,54500],["2022-12-12",24210.14,24210.14,24210.14,24210.14,38000],["2022-12-13",24210.14,24210.14,24210.14,24210.14,0],["2022-12-14",24210.14,24210.14,24210.14,24210.14,90000],["2022-12-15",24210.14,24210.14,24210.14,24210.14,0],["2022-12-16",24210.14,24210.14,24210.14,24210.14,91000],["2022-12-19",26397.35,26397.35,26397.35,26397.35,300],["2022-12-20",26397.35,26397.35,26397.35,26397.35,76129],["2022-12-21",26397.35,26397.35,26397.35,26397.35,0],["2022-12-22",26397.35,26397.35,26397.35,26397.35,26071],["2022-12-23",26397.35,26397.35,26397.35,26397.35,0],["2022-12-26",26397.35,26397.35,26397.35,26397.35,0],["2022-12-27",26397.35,26397.35,26397.35,26397.35,0],["2022-12-28",26397.35,26397.35,26397.35,26397.35,0],["2022-12-29",26397.35,26397.35,26397.35,26397.35,0],["2022-12-30",26397.35,26397.35,26397.35,26397.35,0],["2023-01-03",26397.35,26397.35,26397.35,26397.35,0],["2023-01-04",26397.35,26397.35,26397.35,26397.35,0],["2023-01-05",26397.35,26397.35,26397.35,26397.35,0],["2023-01-06",26397.35,26397.35,26397.35,26397.35,60000],["2023-01-09",26397.35,26397.35,26397.35,26397.35,0],["2023-01-10",26397.35,26397.35,26397.35,26397.35,0],["2023-01-11",26397.35,26397.35,26397.35,26397.35,0],["2023-01-12",22515.39,22515.39,22515.39,22515.39,100],["2023-01-13",22515.39,22515.39,22515.39,22515.39,0],["2023-01-16",25853.88,25853.88,25853.88,25853.88,200],["2023-01-17",25853.88,25853.88,25853.88,25853.88,0],["2023-01-18",25853.88,25853.88,25853.88,25853.88,0],["2023-01-19",25853.88,25853.88,25853.88,25853.88,0],["2023-01-27",25853.88,25853.88,25853.88,25853.88,0],["2023-01-30",25853.88,25853.88,25853.88,25853.88,0],["2023-01-31",26785.55,27173.74,26785.55,27173.74,300],["2023-02-01",26940.83,26940.83,26940.83,26940.83,0],["2023-02-02",26940.83,26940.83,26940.83,26940.83,0],["2023-02-03",26940.83,26940.83,26940.83,26940.83,0],["2023-02-06",26940.83,26940.83,26940.83,26940.83,0],["2023-02-07",26940.83,26940.83,26940.83,26940.83,0],["2023-02-08",24844.57,24844.57,24844.57,24844.57,200],["2023-02-09",24844.57,25232.76,24844.57,25232.76,400],["2023-02-10",25155.12,25155.12,25155.12,25155.12,0],["2023-02-13",24844.57,24844.57,24844.57,24844.57,500],["2023-02-14",24844.57,24844.57,24844.57,24844.57,0],["2023-02-15",25232.76,25232.76,25232.76,25232.76,100],["2023-02-16",25232.76,25232.76,25232.76,25232.76,0],["2023-02-17",25232.76,25232.76,25232.76,25232.76,0],["2023-02-20",25232.76,25232.76,25232.76,25232.76,300],["2023-02-21",24844.57,24844.57,24456.37,24456.37,1000],["2023-02-22",24689.29,24689.29,24689.29,24689.29,0],["2023-02-23",24689.29,24689.29,24689.29,24689.29,0],["2023-02-24",24689.29,24689.29,24689.29,24689.29,0],["2023-02-27",24689.29,24689.29,24689.29,24689.29,0],["2023-02-28",24689.29,26397.35,24689.29,26397.35,900],["2023-03-01",24999.84,24999.84,24999.84,24999.84,0],["2023-03-02",24999.84,24999.84,24999.84,24999.84,0],["2023-03-03",23291.78,23291.78,23291.78,23291.78,100],["2023-03-06",23291.78,23291.78,23291.78,23291.78,0],["2023-03-07",23679.98,23679.98,23679.98,23679.98,100],["2023-03-08",23679.98,23679.98,23679.98,23679.98,0],["2023-03-09",24844.57,24844.57,24844.57,24844.57,1100],["2023-03-10",24844.57,24844.57,24844.57,24844.57,5500],["2023-03-13",24068.17,24068.17,24068.17,24068.17,300],["2023-03-14",25620.96,25620.96,25620.96,25620.96,100],["2023-03-15",27173.74,27173.74,24844.57,24844.57,400],["2023-03-16",24844.57,24844.57,24844.57,24844.57,300],["2023-03-17",24844.57,24844.57,21117.88,21117.88,500],["2023-03-20",20574.41,20574.41,20574.41,20574.41,100],["2023-03-21",23602.34,23602.34,23602.34,23602.34,100],["2023-03-22",20263.85,26397.35,20263.85,26397.35,1000],["2023-03-23",25776.24,25776.24,25776.24,25776.24,0],["2023-03-24",25776.24,25776.24,25776.24,25776.24,0],["2023-03-27",25776.24,25776.24,25776.24,25776.24,5000],["2023-03-28",25776.24,25776.24,25776.24,25776.24,0],["2023-03-29",22515.39,22515.39,22515.39,22515.39,100],["2023-03-30",22515.39,22515.39,22515.39,22515.39,0],["2023-03-31",23291.78,25853.88,23291.78,25853.88,1100],["2023-04-03",23524.7,23524.7,23524.7,23524.7,0],["2023-04-04",23524.7,23524.7,23524.7,23524.7,103500],["2023-04-05",23524.7,23524.7,23524.7,23524.7,208549],["2023-04-06",24456.37,24456.37,24456.37,24456.37,1100],["2023-04-07",24456.37,24456.37,24456.37,24456.37,0],["2023-04-10",24456.37,24456.37,24456.37,24456.37,0],["2023-04-11",24456.37,24456.37,24456.37,24456.37,0],["2023-04-12",24456.37,24456.37,24456.37,24456.37,0],["2023-04-13",24456.37,24456.37,24456.37,24456.37,0],["2023-04-14",24456.37,24456.37,24456.37,24456.37,0],["2023-04-17",24689.29,24689.29,24689.29,24689.29,100],["2023-04-18",24844.57,24844.57,24844.57,24844.57,1000],["2023-04-19",24844.57,24844.57,24844.57,24844.57,0],["2023-04-20",24844.57,24844.57,24844.57,24844.57,0],["2023-04-21",24844.57,24844.57,24844.57,24844.57,0],["2023-04-24",24844.57,24844.57,24844.57,24844.57,1000],["2023-04-25",24844.57,24844.57,24844.57,24844.57,0],["2023-04-26",24844.57,24844.57,24844.57,24844.57,0],["2023-04-27",24844.57,24844.57,24844.57,24844.57,0],["2023-04-28",27173.74,28571.25,27173.74,28571.25,3100],["2023-05-04",27794.86,27794.86,27794.86,27794.86,0],["2023-05-05",27794.86,27794.86,27794.86,27794.86,0],["2023-05-08",27794.86,27794.86,27794.86,27794.86,0],["2023-05-09",27794.86,27794.86,27794.86,27794.86,0],["2023-05-10",27794.86,27794.86,27794.86,27794.86,0],["2023-05-11",27794.86,27794.86,27794.86,27794.86,0],["2023-05-12",27794.86,27794.86,27794.86,27794.86,0],["2023-05-15",27794.86,27794.86,27794.86,27794.86,0],["2023-05-16",27794.86,27794.86,27794.86,27794.86,0],["2023-05-17",27794.86,27794.86,27794.86,27794.86,0],["2023-05-18",27794.86,27794.86,27794.86,27794.86,0],["2023-05-19",27794.86,27794.86,27794.86,27794.86,0],["2023-05-22",27794.86,27794.86,27794.86,27794.86,0],["2023-05-23",23757.62,23757.62,23757.62,23757.62,100],["2023-05-24",23757.62,23757.62,23757.62,23757.62,0],["2023-05-25",23757.62,23757.62,23757.62,23757.62,0],["2023-05-26",23757.62,23757.62,23757.62,23757.62,0],["2023-05-29",23757.62,23757.62,23757.62,23757.62,0],["2023-05-30",23757.62,23757.62,23757.62,23757.62,0],["2023-05-31",27173.74,27251.38,27173.74,27251.38,600],["2023-06-01",25232.76,25232.76,24068.17,24068.17,2700],["2023-06-02",24068.17,26785.55,24068.17,26785.55,1100],["2023-06-05",24844.57,24844.57,24844.57,24844.57,300],["2023-06-06",24068.17,24145.81,24068.17,24145.81,4800],["2023-06-07",24068.17,24068.17,24068.17,24068.17,0],["2023-06-08",24068.17,24068.17,24068.17,24068.17,0],["2023-06-09",25620.96,25620.96,25620.96,25620.96,100],["2023-06-12",29347.64,29347.64,29347.64,29347.64,100],["2023-06-13",29347.64,29347.64,29347.64,29347.64,0],["2023-06-14",29347.64,29347.64,29347.64,29347.64,0],["2023-06-15",24999.84,24999.84,24999.84,24999.84,100],["2023-06-16",24999.84,24999.84,24999.84,24999.84,100],["2023-06-19",24999.84,24999.84,24999.84,24999.84,0],["2023-06-20",24999.84,24999.84,24999.84,24999.84,0],["2023-06-21",24999.84,24999.84,24999.84,24999.84,0],["2023-06-22",24999.84,24999.84,24999.84,24999.84,0],["2023-06-23",24999.84,24999.84,24999.84,24999.84,0],["2023-06-26",25155.12,25155.12,25155.12,25155.12,100],["2023-06-27",27878.93,27878.93,27878.93,27878.93,100],["2023-06-28",27878.93,27878.93,27878.93,27878.93,0],["2023-06-29",27878.93,27878.93,27878.93,27878.93,0],["2023-06-30",27878.93,27878.93,27878.93,27878.93,0],["2023-07-03",27878.93,27878.93,27878.93,27878.93,0],["2023-07-04",27878.93,27878.93,27878.93,27878.93,0],["2023-07-05",23793.22,23793.22,23793.22,23793.22,100],["2023-07-06",23793.22,23793.22,23793.22,23793.22,0],["2023-07-07",23793.22,23793.22,23793.22,23793.22,14064],["2023-07-10",23793.22,23793.22,23793.22,23793.22,0],["2023-07-11",23793.22,23793.22,23793.22,23793.22,0],["2023-07-12",23793.22,23793.22,23793.22,23793.22,0],["2023-07-13",25635.79,25635.79,25635.79,25635.79,200],["2023-07-14",25635.79,25635.79,25635.79,25635.79,0],["2023-07-17",25635.79,25635.79,25635.79,25635.79,0],["2023-07-18",24434.12,24434.12,24434.12,24434.12,1100],["2023-07-19",24514.23,24514.23,24514.23,24514.23,3000],["2023-07-20",24594.34,24674.45,24594.34,24674.45,1100],["2023-07-21",24674.45,24674.45,24674.45,24674.45,0],["2023-07-24",24674.45,24674.45,24674.45,24674.45,0],["2023-07-25",24674.45,24674.45,24674.45,24674.45,0],["2023-07-26",24033.56,24033.56,24033.56,24033.56,200],["2023-07-27",24514.23,24514.23,24514.23,24514.23,200],["2023-07-28",24674.45,24674.45,24594.34,24594.34,10900],["2023-07-31",24514.23,26436.91,24514.23,26436.91,10800],["2023-08-01",24594.34,24674.45,24594.34,24594.34,6200],["2023-08-02",24594.34,24594.34,24594.34,24594.34,6700],["2023-08-03",24594.34,24594.34,24594.34,24594.34,7600],["2023-08-04",24514.23,24594.34,24514.23,24594.34,4200],["2023-08-07",24594.34,24594.34,24594.34,24594.34,0],["2023-08-08",24594.34,24594.34,24594.34,24594.34,0],["2023-08-09",24594.34,24594.34,24594.34,24594.34,100],["2023-08-10",24594.34,24594.34,24594.34,24594.34,0],["2023-08-11",24594.34,24594.34,24594.34,24594.34,0],["2023-08-14",24033.56,24033.56,24033.56,24033.56,1000],["2023-08-15",24033.56,24033.56,24033.56,24033.56,0],["2023-08-16",24033.56,24033.56,24033.56,24033.56,0],["2023-08-17",24033.56,24033.56,24033.56,24033.56,0],["2023-08-18",24033.56,24033.56,24033.56,24033.56,0],["2023-08-21",24033.56,24033.56,24033.56,24033.56,0],["2023-08-22",24033.56,24033.56,24033.56,24033.56,0],["2023-08-23",24033.56,24033.56,24033.56,24033.56,0],["2023-08-24",24033.56,24033.56,24033.56,24033.56,0],["2023-08-25",24434.12,24434.12,24434.12,24434.12,300],["2023-08-28",27878.93,27878.93,27878.93,27878.93,100],["2023-08-29",27878.93,27878.93,27878.93,27878.93,0],["2023-08-30",27878.93,27878.93,27878.93,27878.93,0],["2023-08-31",27878.93,27878.93,27878.93,27878.93,0],["2023-09-05",23793.22,23793.22,23793.22,23793.22,100],["2023-09-06",23793.22,23793.22,23793.22,23793.22,0],["2023-09-07",23793.22,23793.22,23793.22,23793.22,0],["2023-09-08",23793.22,23793.22,23793.22,23793.22,0],["2023-09-11",23793.22,23793.22,23793.22,23793.22,0],["2023-09-12",23793.22,23793.22,23793.22,23793.22,0],["2023-09-13",23793.22,23793.22,23793.22,23793.22,0],["2023-09-14",23793.22,23793.22,23793.22,23793.22,0],["2023-09-15",23793.22,23793.22,23793.22,23793.22,0],["2023-09-18",24594.34,24594.34,24594.34,24594.34,2000],["2023-09-19",24594.34,24594.34,23232.44,23232.44,10000],["2023-09-20",23873.33,23873.33,23873.33,23873.33,0],["2023-09-21",23633.0,23633.0,23633.0,23633.0,500],["2023-09-22",23392.66,23392.66,23232.44,23232.44,1500],["2023-09-25",23312.55,23312.55,23312.55,23312.55,0],["2023-09-26",23312.55,23312.55,23312.55,23312.55,0],["2023-09-27",23312.55,23312.55,23312.55,23312.55,0],["2023-09-28",23312.55,23312.55,23312.55,23312.55,0],["2023-09-29",24033.56,26757.36,24033.56,26757.36,1300],["2023-10-02",24033.56,24033.56,24033.56,24033.56,200],["2023-10-03",24033.56,24033.56,24033.56,24033.56,0],["2023-10-04",24033.56,24033.56,24033.56,24033.56,0],["2023-10-05",24033.56,24033.56,24033.56,24033.56,0],["2023-10-06",24033.56,24033.56,24033.56,24033.56,0],["2023-10-09",24033.56,24033.56,24033.56,24033.56,0],["2023-10-10",24033.56,24033.56,24033.56,24033.56,0],["2023-10-11",24033.56,24033.56,24033.56,24033.56,0],["2023-10-12",24033.56,24033.56,24033.56,24033.56,0],["2023-10-13",24033.56,24033.56,24033.56,24033.56,0],["2023-10-16",24033.56,24033.56,24033.56,24033.56,0],["2023-10-17",24033.56,24033.56,24033.56,24033.56,0],["2023-10-18",23232.44,23232.44,23232.44,23232.44,100],["2023-10-19",23232.44,23232.44,23232.44,23232.44,0],["2023-10-20",23232.44,23232.44,23232.44,23232.44,0],["2023-10-23",23232.44,23232.44,23232.44,23232.44,0],["2023-10-24",23232.44,23232.44,23232.44,23232.44,0],["2023-10-25",23232.44,23232.44,23232.44,23232.44,0],["2023-10-26",23232.44,23232.44,23232.44,23232.44,0],["2023-10-27",23232.44,23232.44,23232.44,23232.44,0],["2023-10-30",23232.44,23232.44,23232.44,23232.44,0],["2023-10-31",24033.56,25635.79,24033.56,25635.79,400],["2023-11-01",24434.12,24434.12,24434.12,24434.12,0],["2023-11-02",24434.12,24434.12,24434.12,24434.12,0],["2023-11-03",24594.34,24594.34,20829.08,24594.34,900],["2023-11-06",21630.2,21630.2,21630.2,21630.2,0],["2023-11-07",21630.2,21630.2,21630.2,21630.2,0],["2023-11-08",23633.0,23633.0,23633.0,23633.0,200],["2023-11-09",24033.56,24033.56,24033.56,24033.56,800],["2023-11-10",24033.56,24033.56,24033.56,24033.56,0],["2023-11-13",24033.56,24033.56,24033.56,24033.56,0],["2023-11-14",24033.56,24033.56,24033.56,24033.56,0],["2023-11-15",24033.56,24033.56,24033.56,24033.56,0],["2023-11-16",24033.56,24033.56,24033.56,24033.56,0],["2023-11-17",24033.56,24033.56,24033.56,24033.56,0],["2023-11-20",24033.56,24033.56,24033.56,24033.56,0],["2023-11-21",24033.56,24033.56,24033.56,24033.56,0],["2023-11-22",24033.56,24033.56,24033.56,24033.56,0],["2023-11-23",24033.56,24033.56,24033.56,24033.56,0],["2023-11-24",24033.56,24033.56,24033.56,24033.56,0],["2023-11-27",24033.56,24033.56,24033.56,24033.56,0],["2023-11-28",24033.56,24033.56,24033.56,24033.56,0],["2023-11-29",24033.56,24033.56,24033.56,24033.56,0],["2023-11-30",26036.35,26036.35,26036.35,26036.35,100],["2023-12-01",26036.35,26036.35,26036.35,26036.35,0],["2023-12-04",26036.35,26036.35,26036.35,26036.35,0],["2023-12-05",26036.35,26036.35,26036.35,26036.35,0],["2023-12-06",26036.35,26036.35,26036.35,26036.35,0],["2023-12-07",26036.35,26036.35,26036.35,26036.35,0],["2023-12-08",26036.35,26036.35,26036.35,26036.35,0],["2023-12-11",26036.35,26036.35,26036.35,26036.35,0],["2023-12-12",26036.35,26036.35,26036.35,26036.35,0],["2023-12-13",26036.35,26036.35,26036.35,26036.35,0],["2023-12-14",26036.35,26036.35,26036.35,26036.35,0],["2023-12-15",26036.35,26036.35,26036.35,26036.35,0],["2023-12-18",24834.68,24834.68,24834.68,24834.68,100],["2023-12-19",24033.56,24033.56,24033.56,24033.56,700],["2023-12-20",24033.56,24033.56,24033.56,24033.56,0],["2023-12-21",24033.56,24033.56,24033.56,24033.56,0],["2023-12-22",24033.56,24033.56,24033.56,24033.56,0],["2023-12-25",23232.44,23232.44,23232.44,23232.44,300],["2023-12-26",23633.0,23633.0,23232.44,23232.44,23000],["2023-12-27",23232.44,23232.44,23232.44,23232.44,0],["2023-12-28",23232.44,23232.44,23232.44,23232.44,0],["2023-12-29",23232.44,24754.56,23232.44,24754.56,1100],["2024-01-02",23392.66,23392.66,23392.66,23392.66,0],["2024-01-03",23232.44,23232.44,23232.44,23232.44,5000],["2024-01-04",23232.44,23232.44,23232.44,23232.44,0],["2024-01-05",23232.44,23232.44,23232.44,23232.44,0],["2024-01-08",22402.71,22402.71,22402.71,22402.71,84940],["2024-01-09",22402.71,22402.71,22402.71,22402.71,0],["2024-01-10",22402.71,22402.71,22402.71,22402.71,0],["2024-01-11",22402.71,22402.71,22402.71,22402.71,0],["2024-01-12",22402.71,22402.71,22402.71,22402.71,0],["2024-01-15",22402.71,22402.71,22402.71,22402.71,0],["2024-01-16",22402.71,22402.71,22402.71,22402.71,0],["2024-01-17",22402.71,22402.71,22402.71,22402.71,0],["2024-01-18",22402.71,22402.71,22402.71,22402.71,600],["2024-01-19",22402.71,22402.71,22402.71,22402.71,0],["2024-01-22",24062.17,24062.17,24062.17,24062.17,2000],["2024-01-23",24062.17,24062.17,24062.17,24062.17,0],["2024-01-24",24062.17,24062.17,24062.17,24062.17,0],["2024-01-25",24062.17,24062.17,24062.17,24062.17,200],["2024-01-26",24062.17,24062.17,24062.17,24062.17,0],["2024-01-29",20494.33,20494.33,20494.33,20494.33,100],["2024-01-30",18337.03,18337.03,18337.03,18337.03,100],["2024-01-31",19913.52,19913.52,19913.52,19913.52,138410],["2024-02-01",19913.52,19913.52,19913.52,19913.52,0],["2024-02-02",19913.52,19913.52,19913.52,19913.52,0],["2024-02-05",19913.52,19913.52,19913.52,19913.52,0],["2024-02-06",19913.52,19913.52,19913.52,19913.52,0],["2024-02-07",20909.19,20909.19,20909.19,20909.19,100],["2024-02-15",20909.19,20909.19,20909.19,20909.19,0],["2024-02-16",20909.19,20909.19,20909.19,20909.19,0],["2024-02-19",17839.19,17839.19,17839.19,17839.19,100],["2024-02-20",20494.33,20494.33,20494.33,20494.33,100],["2024-02-21",20494.33,20494.33,20494.33,20494.33,0],["2024-02-22",17922.17,17922.17,17922.17,17922.17,100],["2024-02-23",17922.17,17922.17,17922.17,17922.17,0],["2024-02-26",17922.17,17922.17,17922.17,17922.17,0],["2024-02-27",20577.3,20577.3,15267.03,15267.03,82400],["2024-02-28",17673.25,17673.25,17673.25,17673.25,30000],["2024-02-29",20245.41,20245.41,20245.41,20245.41,200],["2024-03-01",23149.47,23232.44,22319.74,22651.63,13800],["2024-03-04",22402.71,24394.06,22402.71,22900.55,6900],["2024-03-05",24808.93,24808.93,24808.93,24808.93,600],["2024-03-06",21324.06,23066.49,21241.09,23066.49,2600],["2024-03-07",23066.49,23066.49,21987.84,21987.84,2200],["2024-03-08",22402.71,23066.49,21987.84,23066.49,3800],["2024-03-11",22236.76,22236.76,22236.76,22236.76,100],["2024-03-12",23066.49,23066.49,23066.49,23066.49,100],["2024-03-13",23066.49,23066.49,23066.49,23066.49,0],["2024-03-14",23066.49,23066.49,23066.49,23066.49,0],["2024-03-15",23066.49,23066.49,23066.49,23066.49,0],["2024-03-18",23066.49,23066.49,23066.49,23066.49,300],["2024-03-19",24725.95,24725.95,24725.95,24725.95,300],["2024-03-20",24725.95,24725.95,24725.95,24725.95,0],["2024-03-21",24725.95,24725.95,24725.95,24725.95,0],["2024-03-22",21987.84,23979.2,21075.14,23896.22,13100],["2024-03-25",21738.92,23896.22,20743.25,21572.98,33500],["2024-03-26",23896.22,23896.22,21324.06,23481.36,7300],["2024-03-27",23813.25,23813.25,23813.25,23813.25,100],["2024-03-28",23813.25,23813.25,23813.25,23813.25,0],["2024-03-29",23813.25,23813.25,23813.25,23813.25,0],["2024-04-01",23896.22,23896.22,23896.22,23896.22,100],["2024-04-02",23896.22,23896.22,23896.22,23896.22,0],["2024-04-03",24394.06,24394.06,21158.11,24311.09,1300],["2024-04-04",24394.06,24394.06,21158.11,24228.11,14600],["2024-04-05",24145.14,24145.14,24145.14,24145.14,100],["2024-04-08",24145.14,24145.14,24145.14,24145.14,2000],["2024-04-09",21324.06,23979.2,21241.09,23979.2,400],["2024-04-10",22651.63,22651.63,22651.63,22651.63,0],["2024-04-11",23813.25,23813.25,23813.25,23813.25,100],["2024-04-12",23813.25,23813.25,23813.25,23813.25,0],["2024-04-15",23813.25,23813.25,23813.25,23813.25,2000],["2024-04-16",23813.25,23813.25,23813.25,23813.25,0],["2024-04-17",23813.25,23813.25,23813.25,23813.25,600],["2024-04-19",20909.19,20909.19,20743.25,20743.25,8100],["2024-04-22",20743.25,20743.25,20743.25,20743.25,2100],["2024-04-23",22236.76,22236.76,22236.76,22236.76,100],["2024-04-24",21987.84,21987.84,21987.84,21987.84,2500],["2024-04-25",20743.25,20743.25,20743.25,20743.25,200],["2024-04-26",22319.74,22319.74,22319.74,22319.74,100],["2024-05-02",20743.25,20743.25,20743.25,20743.25,3800],["2024-05-03",20743.25,20743.25,20743.25,20743.25,0],["2024-05-06",20743.25,20743.25,20743.25,20743.25,3700],["2024-05-07",20743.25,20743.25,20743.25,20743.25,100],["2024-05-08",23066.49,23066.49,23066.49,23066.49,100],["2024-05-09",20826.22,20826.22,20826.22,20826.22,100],["2024-05-10",20826.22,20826.22,20826.22,20826.22,1000],["2024-05-13",23149.47,23149.47,23149.47,23149.47,100],["2024-05-14",23149.47,23149.47,23149.47,23149.47,0],["2024-05-15",23149.47,23149.47,23149.47,23149.47,0],["2024-05-16",23149.47,23149.47,23149.47,23149.47,0],["2024-05-17",23149.47,23149.47,23149.47,23149.47,0],["2024-05-20",23149.47,23149.47,23149.47,23149.47,0],["2024-05-21",21987.84,21987.84,21821.9,21821.9,300],["2024-05-22",22651.63,22651.63,22651.63,22651.63,100],["2024-05-23",22651.63,22651.63,22651.63,22651.63,0],["2024-05-24",20743.25,20743.25,20743.25,20743.25,3100],["2024-05-27",17673.25,22319.74,17673.25,22319.74,300],["2024-05-28",20743.25,20743.25,20743.25,20743.25,0],["2024-05-29",20743.25,20743.25,20743.25,20743.25,0],["2024-05-30",20743.25,20743.25,20743.25,20743.25,100],["2024-05-31",20743.25,20743.25,20743.25,20743.25,0],["2024-06-03",20660.28,20660.28,20660.28,20660.28,100],["2024-06-04",20660.28,20660.28,20660.28,20660.28,0],["2024-06-05",21158.11,21158.11,21158.11,21158.11,2000],["2024-06-06",20826.22,21572.98,20826.22,21572.98,1300],["2024-06-07",20909.19,20909.19,20909.19,20909.19,200],["2024-06-10",21572.98,21572.98,21572.98,21572.98,1800],["2024-06-11",21572.98,21572.98,21572.98,21572.98,8000],["2024-06-12",21572.98,21572.98,21572.98,21572.98,0],["2024-06-13",21572.98,21572.98,21572.98,21572.98,0],["2024-06-14",20909.19,20909.19,20909.19,20909.19,100],["2024-06-17",20909.19,20909.19,20909.19,20909.19,0],["2024-06-18",20909.19,20909.19,20909.19,20909.19,0],["2024-06-19",20909.19,20909.19,20909.19,20909.19,0],["2024-06-20",18502.98,18502.98,18502.98,18502.98,100],["2024-06-21",21241.09,21241.09,21241.09,21241.09,500],["2024-06-24",21241.09,21241.09,21241.09,21241.09,0],["2024-06-25",18420.0,18420.0,18420.0,18420.0,100],["2024-06-26",18420.0,18420.0,18420.0,18420.0,0],["2024-06-27",18420.0,18420.0,18420.0,18420.0,0],["2024-06-28",18420.0,18420.0,18420.0,18420.0,0],["2024-07-01",20079.46,20079.46,20079.46,20079.46,1000],["2024-07-02",21158.11,21158.11,21158.11,21158.11,600],["2024-07-03",22319.74,22319.74,22319.74,22319.74,100],["2024-07-04",22319.74,22319.74,22319.74,22319.74,0],["2024-07-05",21158.11,21572.98,21158.11,21572.98,1000],["2024-07-08",21572.98,21572.98,21572.98,21572.98,600],["2024-07-09",21572.98,21572.98,21572.98,21572.98,0],["2024-07-10",21572.98,21572.98,21572.98,21572.98,0],["2024-07-11",21572.98,21572.98,21572.98,21572.98,300],["2024-07-12",18917.84,18917.84,18917.84,18917.84,100],["2024-07-15",21738.92,21738.92,21738.92,21738.92,100],["2024-07-16",19166.76,19166.76,19166.76,19166.76,100],["2024-07-17",21987.84,21987.84,21987.84,21987.84,100],["2024-07-18",21987.84,21987.84,21987.84,21987.84,0],["2024-07-19",21987.84,21987.84,21987.84,21987.84,0],["2024-07-22",22153.79,22153.79,22153.79,22153.79,200],["2024-07-23",22153.79,22153.79,22153.79,22153.79,0],["2024-07-24",22153.79,22153.79,22153.79,22153.79,0],["2024-07-25",22153.79,22153.79,22153.79,22153.79,0],["2024-07-26",22239.99,22239.99,22239.99,22239.99,100],["2024-07-29",20688.36,20688.36,20688.36,20688.36,100],["2024-07-30",20688.36,20688.36,20688.36,20688.36,0],["2024-07-31",20688.36,20688.36,20688.36,20688.36,0],["2024-08-01",20688.36,20688.36,20688.36,20688.36,0],["2024-08-02",20688.36,20688.36,20688.36,20688.36,0],["2024-08-05",17585.11,22843.4,17585.11,22843.4,300],["2024-08-06",21119.37,21119.37,21119.37,21119.37,0],["2024-08-07",21981.39,21981.39,21981.39,21981.39,1500],["2024-08-08",21981.39,21981.39,21981.39,21981.39,3000],["2024-08-09",19050.53,19050.53,19050.53,19050.53,100],["2024-08-12",19050.53,19050.53,19050.53,19050.53,0],["2024-08-13",19050.53,19050.53,19050.53,19050.53,0],["2024-08-14",21722.78,21722.78,21550.38,21550.38,5400],["2024-08-15",21550.38,21550.38,21550.38,21550.38,0],["2024-08-16",21550.38,21550.38,21550.38,21550.38,0],["2024-08-19",21981.39,21981.39,21981.39,21981.39,300],["2024-08-20",21981.39,21981.39,21981.39,21981.39,1700],["2024-08-21",22412.39,22412.39,22412.39,22412.39,700],["2024-08-22",22412.39,22412.39,22412.39,22412.39,300],["2024-08-23",22671.0,22843.4,22412.39,22412.39,2200],["2024-08-26",22498.6,22498.6,22498.6,22498.6,0],["2024-08-27",22498.6,22498.6,22498.6,22498.6,0],["2024-08-28",22498.6,22498.6,22498.6,22498.6,0],["2024-08-29",22498.6,22498.6,22498.6,22498.6,0],["2024-08-30",22498.6,22498.6,22498.6,22498.6,0],["2024-09-04",22412.39,22412.39,22412.39,22412.39,500],["2024-09-05",22412.39,22412.39,22412.39,22412.39,2000],["2024-09-06",22412.39,22498.6,22412.39,22498.6,1100],["2024-09-09",22412.39,22412.39,22412.39,22412.39,100],["2024-09-10",22412.39,22412.39,22412.39,22412.39,0],["2024-09-11",22412.39,22412.39,22412.39,22412.39,1000],["2024-09-12",22412.39,22412.39,22412.39,22412.39,0],["2024-09-13",22412.39,22412.39,22412.39,22412.39,0],["2024-09-16",22412.39,22412.39,22412.39,22412.39,0],["2024-09-17",22412.39,22412.39,22412.39,22412.39,0],["2024-09-18",22412.39,22412.39,22412.39,22412.39,0],["2024-09-19",22412.39,22412.39,22412.39,22412.39,0],["2024-09-20",22412.39,22412.39,22412.39,22412.39,0],["2024-09-23",23274.41,23274.41,22843.4,22843.4,300],["2024-09-24",23015.8,23015.8,23015.8,23015.8,0],["2024-09-25",22843.4,22843.4,22843.4,22843.4,200],["2024-09-26",22843.4,22843.4,22843.4,22843.4,0],["2024-09-27",23274.41,23274.41,23274.41,23274.41,100],["2024-09-30",23274.41,23274.41,23274.41,23274.41,0],["2024-10-01",23274.41,23274.41,23274.41,23274.41,300],["2024-10-02",23274.41,23274.41,23274.41,23274.41,0],["2024-10-03",22843.4,22843.4,22843.4,22843.4,400],["2024-10-04",23274.41,23274.41,23274.41,23274.41,300],["2024-10-07",22843.4,23274.41,22843.4,22843.4,1600],["2024-10-08",22843.4,22843.4,22843.4,22843.4,500],["2024-10-09",23274.41,23274.41,23274.41,23274.41,700],["2024-10-10",23274.41,23274.41,22843.4,22843.4,1400],["2024-10-11",22843.4,22843.4,22843.4,22843.4,1300],["2024-10-14",23274.41,23274.41,23274.41,23274.41,100],["2024-10-15",23274.41,23274.41,22843.4,22843.4,900],["2024-10-16",23015.8,23015.8,23015.8,23015.8,0],["2024-10-17",22843.4,22843.4,22843.4,22843.4,500],["2024-10-18",23274.41,23274.41,23274.41,23274.41,1100],["2024-10-21",23274.41,23274.41,23274.41,23274.41,300],["2024-10-22",23274.41,23274.41,23274.41,23274.41,0],["2024-10-23",22843.4,22843.4,22843.4,22843.4,300],["2024-10-24",22843.4,22843.4,22843.4,22843.4,500],["2024-10-25",23274.41,23274.41,23274.41,23274.41,500],["2024-10-28",23274.41,23274.41,23274.41,23274.41,300],["2024-10-29",23274.41,23274.41,23274.41,23274.41,0],["2024-10-30",23274.41,23274.41,23274.41,23274.41,0],["2024-10-31",21550.38,21550.38,21550.38,21550.38,200],["2024-11-01",23274.41,23274.41,23274.41,23274.41,500],["2024-11-04",23274.41,23274.41,23274.41,23274.41,400],["2024-11-05",23102.01,23102.01,22843.4,22843.4,1500],["2024-11-06",23102.01,23102.01,23102.01,23102.01,0],["2024-11-07",22843.4,22843.4,22843.4,22843.4,1000],["2024-11-08",22843.4,22843.4,22843.4,22843.4,0],["2024-11-11",22843.4,22843.4,22843.4,22843.4,0],["2024-11-12",22843.4,22843.4,22843.4,22843.4,0],["2024-11-13",22843.4,22843.4,22843.4,22843.4,0],["2024-11-14",22843.4,22843.4,22843.4,22843.4,1100],["2024-11-15",22843.4,22843.4,22843.4,22843.4,0],["2024-11-18",22843.4,22843.4,22843.4,22843.4,500],["2024-11-19",22843.4,22843.4,22843.4,22843.4,0],["2024-11-20",23274.41,23274.41,23274.41,23274.41,100],["2024-11-21",23274.41,23274.41,23274.41,23274.41,0],["2024-11-22",23274.41,23274.41,23274.41,23274.41,0],["2024-11-25",23102.01,23102.01,23102.01,23102.01,1300],["2024-11-26",23102.01,23102.01,23102.01,23102.01,0],["2024-11-27",23102.01,23102.01,23102.01,23102.01,0],["2024-11-28",23274.41,23274.41,23274.41,23274.41,1600],["2024-11-29",23274.41,23274.41,23274.41,23274.41,200],["2024-12-02",23274.41,23274.41,23274.41,23274.41,0],["2024-12-03",23274.41,23274.41,23274.41,23274.41,0],["2024-12-04",23619.22,23619.22,23619.22,23619.22,1000],["2024-12-05",24136.42,24136.42,23705.42,23705.42,1100],["2024-12-06",23705.42,23705.42,23705.42,23705.42,1500],["2024-12-09",23705.42,23705.42,23705.42,23705.42,1000],["2024-12-10",23705.42,23705.42,23705.42,23705.42,0],["2024-12-11",23705.42,23705.42,23705.42,23705.42,0],["2024-12-12",23705.42,23705.42,23705.42,23705.42,0],["2024-12-13",23705.42,23705.42,23705.42,23705.42,0],["2024-12-16",23964.02,23964.02,23964.02,23964.02,1000],["2024-12-17",23964.02,23964.02,23964.02,23964.02,0],["2024-12-18",23964.02,23964.02,23964.02,23964.02,0],["2024-12-19",23964.02,23964.02,23964.02,23964.02,0],["2024-12-20",23964.02,23964.02,23964.02,23964.02,0],["2024-12-23",25037.04,25037.04,25037.04,25037.04,100],["2024-12-24",25037.04,25037.04,25037.04,25037.04,0],["2024-12-25",25037.04,25037.04,25037.04,25037.04,0],["2024-12-26",25037.04,25037.04,25037.04,25037.04,0],["2024-12-27",25037.04,25037.04,25037.04,25037.04,0],["2024-12-30",25037.04,25037.04,25037.04,25037.04,0],["2024-12-31",25037.04,25037.04,25037.04,25037.04,0],["2025-01-02",25037.04,25037.04,25037.04,25037.04,0],["2025-01-03",25037.04,25037.04,25037.04,25037.04,66000],["2025-01-06",25037.04,25037.04,25037.04,25037.04,0],["2025-01-07",25037.04,25037.04,25037.04,25037.04,65000],["2025-01-08",25037.04,25037.04,25037.04,25037.04,100],["2025-01-09",25037.04,25037.04,25037.04,25037.04,94000],["2025-01-10",25037.04,25037.04,25037.04,25037.04,0],["2025-01-13",25037.04,25037.04,25037.04,25037.04,110000],["2025-01-14",25037.04,25037.04,25037.04,25037.04,0],["2025-01-15",25037.04,25037.04,25037.04,25037.04,110000],["2025-01-16",25037.04,25037.04,25037.04,25037.04,0],["2025-01-17",25037.04,25037.04,25037.04,25037.04,101063],["2025-01-20",25037.04,25037.04,25037.04,25037.04,0],["2025-01-21",22801.59,22801.59,22801.59,22801.59,200],["2025-01-22",23248.68,23248.68,23248.68,23248.68,200],["2025-01-23",23248.68,23248.68,23248.68,23248.68,0],["2025-01-24",23248.68,23248.68,23248.68,23248.68,0],["2025-02-03",23248.68,23248.68,23248.68,23248.68,0],["2025-02-04",23248.68,23248.68,23248.68,23248.68,0],["2025-02-05",23248.68,23248.68,23248.68,23248.68,0],["2025-02-06",24142.86,24142.86,24142.86,24142.86,100],["2025-02-07",24142.86,24142.86,24142.86,24142.86,0],["2025-02-10",24142.86,24142.86,24142.86,24142.86,0],["2025-02-11",24142.86,24142.86,24142.86,24142.86,0],["2025-02-12",25037.04,25037.04,25037.04,25037.04,200],["2025-02-13",25037.04,25037.04,25037.04,25037.04,0],["2025-02-14",25037.04,25037.04,25037.04,25037.04,0],["2025-02-17",25037.04,25037.04,25037.04,25037.04,0],["2025-02-18",25037.04,25037.04,25037.04,25037.04,0],["2025-02-19",25037.04,25037.04,25037.04,25037.04,0],["2025-02-20",25037.04,25037.04,25037.04,25037.04,0],["2025-02-21",25037.04,25037.04,25037.04,25037.04,0],["2025-02-24",25037.04,25037.04,25037.04,25037.04,0],["2025-02-25",25037.04,25037.04,25037.04,25037.04,100],["2025-02-26",25037.04,25037.04,25037.04,25037.04,0],["2025-02-27",25037.04,25037.04,25037.04,25037.04,0],["2025-02-28",25037.04,25037.04,25037.04,25037.04,0],["2025-03-03",25037.04,25037.04,25037.04,25037.04,0],["2025-03-04",25037.04,25037.04,25037.04,25037.04,0],["2025-03-05",25037.04,25037.04,25037.04,25037.04,0],["2025-03-06",25037.04,25037.04,25037.04,25037.04,0],["2025-03-07",25037.04,25037.04,25037.04,25037.04,0],["2025-03-10",25037.04,25037.04,25037.04,25037.04,100],["2025-03-11",23248.68,23248.68,23248.68,23248.68,31600],["2025-03-12",23248.68,23248.68,23248.68,23248.68,0],["2025-03-13",23248.68,23248.68,23248.68,23248.68,0],["2025-03-14",23248.68,23248.68,23248.68,23248.68,0],["2025-03-17",23248.68,23248.68,23248.68,23248.68,0],["2025-03-18",23248.68,23248.68,23248.68,23248.68,0],["2025-03-19",23248.68,23248.68,23248.68,23248.68,0],["2025-03-20",23248.68,23248.68,23248.68,23248.68,0],["2025-03-21",23338.1,23338.1,23338.1,23338.1,500],["2025-03-24",23695.77,23695.77,23695.77,23695.77,600],["2025-03-25",23695.77,23695.77,23695.77,23695.77,0],["2025-03-26",23695.77,23695.77,23695.77,23695.77,0],["2025-03-27",23695.77,23695.77,23695.77,23695.77,0],["2025-03-28",23695.77,23695.77,23695.77,23695.77,0],["2025-03-31",23695.77,23695.77,23695.77,23695.77,0],["2025-04-01",23695.77,23695.77,23695.77,23695.77,0],["2025-04-02",23695.77,23695.77,23695.77,23695.77,0],["2025-04-03",23695.77,23695.77,23695.77,23695.77,0],["2025-04-04",23695.77,23695.77,23695.77,23695.77,1800],["2025-04-08",23695.77,23695.77,23695.77,23695.77,7000],["2025-04-09",23695.77,23695.77,23695.77,23695.77,0],["2025-04-10",23695.77,23695.77,23695.77,23695.77,1800],["2025-04-11",23695.77,23695.77,23695.77,23695.77,2000],["2025-04-14",23695.77,23695.77,23695.77,23695.77,0],["2025-04-15",23695.77,23695.77,23695.77,23695.77,0],["2025-04-16",27183.07,27183.07,27183.07,27183.07,100],["2025-04-17",23695.77,23695.77,23695.77,23695.77,1200],["2025-04-18",23695.77,23695.77,23695.77,23695.77,0],["2025-04-21",23785.19,23785.19,23785.19,23785.19,100],["2025-04-22",23785.19,23785.19,23785.19,23785.19,0],["2025-04-23",23785.19,23785.19,23785.19,23785.19,0],["2025-04-24",23785.19,23785.19,23785.19,23785.19,0],["2025-04-25",23785.19,24858.2,23695.77,24858.2,3700],["2025-04-28",23964.02,23964.02,23964.02,23964.02,0],["2025-04-29",23964.02,23964.02,23964.02,23964.02,0],["2025-05-05",23964.02,23964.02,23964.02,23964.02,0],["2025-05-06",23964.02,23964.02,23964.02,23964.02,0],["2025-05-07",23964.02,23964.02,23964.02,23964.02,0],["2025-05-08",23964.02,23964.02,23964.02,23964.02,1700],["2025-05-09",24589.95,24589.95,24589.95,24589.95,100],["2025-05-12",25037.04,25037.04,25037.04,25037.04,100],["2025-05-13",25037.04,25037.04,25037.04,25037.04,0],["2025-05-14",25037.04,25037.04,25037.04,25037.04,100],["2025-05-15",25037.04,25037.04,25037.04,25037.04,200],["2025-05-16",25037.04,25037.04,25037.04,25037.04,100],["2025-05-19",25037.04,25037.04,25037.04,25037.04,100],["2025-05-20",25037.04,25037.04,25037.04,25037.04,100],["2025-05-21",25037.04,25037.04,25037.04,25037.04,0],["2025-05-22",25037.04,25037.04,25037.04,25037.04,0],["2025-05-23",25037.04,25037.04,25037.04,25037.04,0],["2025-05-26",25037.04,25037.04,25037.04,25037.04,0],["2025-05-27",25037.04,25037.04,25037.04,25037.04,0],["2025-05-28",25037.04,25037.04,25037.04,25037.04,0],["2025-05-29",25037.04,25037.04,25037.04,25037.04,0],["2025-05-30",25037.04,25037.04,25037.04,25037.04,0],["2025-06-02",25037.04,25037.04,25037.04,25037.04,0],["2025-06-03",25037.04,25037.04,25037.04,25037.04,0],["2025-06-04",25037.04,25037.04,25037.04,25037.04,0],["2025-06-05",25037.04,25037.04,25037.04,25037.04,0],["2025-06-06",25037.04,25037.04,25037.04,25037.04,0],["2025-06-09",25037.04,25037.04,25037.04,25037.04,0],["2025-06-10",25037.04,25037.04,25037.04,25037.04,0],["2025-06-11",25037.04,25037.04,25037.04,25037.04,0],["2025-06-12",25037.04,25037.04,25037.04,25037.04,0],["2025-06-13",25222.5,25222.5,25222.5,25222.5,100],["2025-06-16",25222.5,25222.5,25222.5,25222.5,0],["2025-06-17",25222.5,25222.5,25222.5,25222.5,0],["2025-06-18",25222.5,25222.5,25222.5,25222.5,0],["2025-06-19",25037.04,25037.04,25037.04,25037.04,300],["2025-06-20",25037.04,25037.04,25037.04,25037.04,100],["2025-06-23",25037.04,25037.04,25037.04,25037.04,0],["2025-06-24",25037.04,25037.04,25037.04,25037.04,0],["2025-06-25",25037.04,25037.04,25037.04,25037.04,0],["2025-06-26",25037.04,25037.04,25037.04,25037.04,0],["2025-06-27",25037.04,25037.04,25037.04,25037.04,0],["2025-06-30",25037.04,25037.04,25037.04,25037.04,0],["2025-07-01",25037.04,25037.04,25037.04,25037.04,0],["2025-07-02",25037.04,25037.04,25037.04,25037.04,0],["2025-07-03",25037.04,25037.04,25037.04,25037.04,0],["2025-07-04",25037.04,25037.04,25037.04,25037.04,0],["2025-07-07",25037.04,25037.04,25037.04,25037.04,0],["2025-07-08",25037.04,25037.04,25037.04,25037.04,0],["2025-07-09",25037.04,25037.04,25037.04,25037.04,0],["2025-07-10",25037.04,25037.04,25037.04,25037.04,0],["2025-07-11",25037.04,25037.04,25037.04,25037.04,0],["2025-07-14",25037.04,25037.04,25037.04,25037.04,0],["2025-07-15",25037.04,25037.04,25037.04,25037.04,0],["2025-07-16",21791.5,21791.5,21791.5,21791.5,15000],["2025-07-17",21791.5,21791.5,21791.5,21791.5,0],["2025-07-18",21791.5,21791.5,21791.5,21791.5,0],["2025-07-21",25037.04,25037.04,25037.04,25037.04,100],["2025-07-22",25037.04,25037.04,25037.04,25037.04,0],["2025-07-23",25037.04,25037.04,25037.04,25037.04,1300],["2025-07-24",25037.04,25037.04,25037.04,25037.04,3100],["2025-07-25",25037.04,25037.04,25037.04,25037.04,2000],["2025-07-28",25129.77,25129.77,25129.77,25129.77,1000],["2025-07-29",25037.04,25129.77,25037.04,25129.77,2200],["2025-07-30",25129.77,25129.77,25129.77,25129.77,1000],["2025-07-31",25129.77,25129.77,25129.77,25129.77,1200],["2025-08-01",25129.77,25129.77,25129.77,25129.77,7000],["2025-08-04",25129.77,25129.77,25129.77,25129.77,3400],["2025-08-05",25037.04,25129.77,23182.44,25129.77,12300],["2025-08-06",23182.44,23182.44,23182.44,23182.44,0],["2025-08-07",23182.44,23182.44,23182.44,23182.44,0],["2025-08-08",23182.44,23182.44,23182.44,23182.44,0],["2025-08-11",23182.44,23182.44,23182.44,23182.44,0],["2025-08-12",23182.44,23182.44,23182.44,23182.44,0],["2025-08-13",23182.44,23182.44,23182.44,23182.44,0],["2025-08-14",25037.04,25037.04,25037.04,25037.04,200],["2025-08-15",25037.04,25037.04,25037.04,25037.04,0],["2025-08-18",25037.04,25037.04,25037.04,25037.04,0],["2025-08-19",25037.04,25037.04,25037.04,25037.04,0],["2025-08-20",25037.04,25037.04,25037.04,25037.04,0],["2025-08-21",24573.39,24573.39,24573.39,24573.39,2800],["2025-08-22",24573.39,24573.39,24480.66,24573.39,8000],["2025-08-25",24573.39,24573.39,24573.39,24573.39,1800],["2025-08-26",24573.39,24573.39,24573.39,24573.39,0],["2025-08-27",24573.39,24573.39,24573.39,24573.39,500],["2025-08-28",24573.39,24573.39,24573.39,24573.39,0],["2025-08-29",24573.39,24573.39,24573.39,24573.39,900],["2025-09-03",24573.39,24573.39,24573.39,24573.39,1000],["2025-09-04",24573.39,24573.39,24573.39,24573.39,1000],["2025-09-05",24573.39,24573.39,24573.39,24573.39,1800],["2025-09-08",25037.04,25037.04,25037.04,25037.04,1500],["2025-09-09",24573.39,24573.39,24573.39,24573.39,4000],["2025-09-10",24573.39,24573.39,24573.39,24573.39,0],["2025-09-11",24573.39,24573.39,24573.39,24573.39,2200],["2025-09-12",24573.39,24573.39,24573.39,24573.39,0],["2025-09-15",24573.39,24573.39,24573.39,24573.39,0],["2025-09-16",24573.39,24573.39,24573.39,24573.39,0],["2025-09-17",24573.39,24573.39,24573.39,24573.39,0],["2025-09-18",24573.39,24573.39,24573.39,24573.39,0],["2025-09-19",24573.39,24573.39,24573.39,24573.39,0],["2025-09-22",24573.39,24573.39,24573.39,24573.39,0],["2025-09-23",24573.39,24573.39,24573.39,24573.39,0],["2025-09-24",24573.39,24573.39,24573.39,24573.39,0],["2025-09-25",24573.39,24573.39,24573.39,24573.39,0],["2025-09-26",25037.04,25037.04,25037.04,25037.04,100],["2025-09-29",24109.74,24109.74,24109.74,24109.74,300],["2025-09-30",24109.74,24109.74,24109.74,24109.74,200],["2025-10-01",24109.74,24109.74,24109.74,24109.74,0],["2025-10-02",24109.74,24109.74,24109.74,24109.74,0],["2025-10-03",24109.74,24109.74,24109.74,24109.74,0],["2025-10-06",24573.39,24573.39,24573.39,24573.39,1800],["2025-10-07",24573.39,24573.39,24573.39,24573.39,1400],["2025-10-08",24573.39,24573.39,24573.39,24573.39,1000],["2025-10-09",24573.39,24573.39,24573.39,24573.39,1800],["2025-10-10",24573.39,24573.39,24573.39,24573.39,0],["2025-10-13",24666.12,24666.12,24666.12,24666.12,3200],["2025-10-14",24666.12,24666.12,24573.39,24573.39,800],["2025-10-15",23182.44,23182.44,23182.44,23182.44,100],["2025-10-16",23182.44,23182.44,23182.44,23182.44,0],["2025-10-17",24109.74,24109.74,24109.74,24109.74,100],["2025-10-20",24109.74,24109.74,24109.74,24109.74,0],["2025-10-21",24109.74,24109.74,24109.74,24109.74,0],["2025-10-22",24573.39,24573.39,24573.39,24573.39,800],["2025-10-23",24573.39,24573.39,24573.39,24573.39,0],["2025-10-24",24573.39,24573.39,24573.39,24573.39,600],["2025-10-27",24573.39,24573.39,24573.39,24573.39,0],["2025-10-28",24666.12,24666.12,24573.39,24573.39,500],["2025-10-29",24573.39,24573.39,24573.39,24573.39,0],["2025-10-30",24573.39,24573.39,24573.39,24573.39,0],["2025-10-31",24573.39,24573.39,24573.39,24573.39,0],["2025-11-03",24573.39,24573.39,24573.39,24573.39,0],["2025-11-04",24573.39,24573.39,24573.39,24573.39,0],["2025-11-05",24573.39,24573.39,24573.39,24573.39,800],["2025-11-06",24573.39,24573.39,24573.39,24573.39,400],["2025-11-07",24573.39,24573.39,24573.39,24573.39,0],["2025-11-10",24573.39,24573.39,24573.39,24573.39,0],["2025-11-11",24573.39,24573.39,24573.39,24573.39,1800],["2025-11-12",24573.39,24573.39,24573.39,24573.39,1800],["2025-11-13",24573.39,24573.39,24573.39,24573.39,1800],["2025-11-14",24573.39,24573.39,24573.39,24573.39,2200],["2025-11-17",24573.39,24573.39,24573.39,24573.39,1000],["2025-11-18",24573.39,24573.39,24573.39,24573.39,0],["2025-11-19",24573.39,24573.39,24573.39,24573.39,0],["2025-11-20",24573.39,24573.39,24573.39,24573.39,300],["2025-11-21",24573.39,24573.39,24573.39,24573.39,1000],["2025-11-24",24573.39,24573.39,24573.39,24573.39,1700],["2025-11-25",24573.39,24573.39,24573.39,24573.39,0],["2025-11-26",24573.39,24573.39,24573.39,24573.39,0],["2025-11-27",24573.39,24573.39,24573.39,24573.39,0],["2025-11-28",24573.39,24573.39,24573.39,24573.39,0],["2025-12-01",24573.39,24573.39,24573.39,24573.39,0],["2025-12-02",24573.39,24573.39,24573.39,24573.39,2000],["2025-12-03",24573.39,24573.39,24573.39,24573.39,2000],["2025-12-04",24573.39,24573.39,24573.39,24573.39,200],["2025-12-05",24573.39,24573.39,24573.39,24573.39,0],["2025-12-08",24573.39,24573.39,24573.39,24573.39,0],["2025-12-09",24573.39,24573.39,24573.39,24573.39,0],["2025-12-10",24573.39,24573.39,24573.39,24573.39,0],["2025-12-11",24573.39,24573.39,24573.39,24573.39,0],["2025-12-12",24573.39,24573.39,24573.39,24573.39,500],["2025-12-15",24573.39,24573.39,24573.39,24573.39,200],["2025-12-16",24573.39,24573.39,24573.39,24573.39,1500],["2025-12-17",24573.39,24573.39,24573.39,24573.39,1800],["2025-12-18",24573.39,24573.39,24573.39,24573.39,1500],["2025-12-19",24573.39,24573.39,24573.39,24573.39,1500],["2025-12-22",24573.39,24573.39,24573.39,24573.39,0],["2025-12-23",24573.39,24573.39,24573.39,24573.39,500],["2025-12-24",24573.39,24573.39,24573.39,24573.39,0],["2025-12-25",24573.39,24573.39,24573.39,24573.39,0],["2025-12-26",24573.39,24573.39,24573.39,24573.39,0],["2025-12-29",24573.39,24573.39,24573.39,24573.39,1800],["2025-12-30",24573.39,24573.39,24573.39,24573.39,5500],["2025-12-31",24573.39,24573.39,24573.39,24573.39,0],["2026-01-05",25037.04,25129.77,25037.04,25129.77,300],["2026-01-06",25037.04,25037.04,25037.04,25037.04,0],["2026-01-07",25037.04,25037.04,25037.04,25037.04,0],["2026-01-08",25037.04,25037.04,25037.04,25037.04,1000],["2026-01-09",25037.04,25037.04,25037.04,25037.04,1000],["2026-01-12",25037.04,25037.04,25037.04,25037.04,200],["2026-01-13",26962.96,26962.96,26962.96,26962.96,1000],["2026-01-14",26962.96,26962.96,26962.96,26962.96,0],["2026-01-15",26962.96,26962.96,26962.96,26962.96,0],["2026-01-16",26962.96,26962.96,26962.96,26962.96,0],["2026-01-19",26962.96,26962.96,26962.96,26962.96,0],["2026-01-20",26962.96,26962.96,26962.96,26962.96,0],["2026-01-21",26962.96,26962.96,26962.96,26962.96,0],["2026-01-22",26962.96,26962.96,26962.96,26962.96,0],["2026-01-23",26962.96,26962.96,26962.96,26962.96,0],["2026-01-26",26962.96,26962.96,26962.96,26962.96,0],["2026-01-27",26962.96,26962.96,26962.96,26962.96,0],["2026-01-28",26962.96,26962.96,26962.96,26962.96,0],["2026-01-29",26962.96,26962.96,26962.96,26962.96,0],["2026-01-30",26962.96,26962.96,26962.96,26962.96,0],["2026-02-02",25518.52,25518.52,25518.52,25518.52,500],["2026-02-03",25037.04,25037.04,25037.04,25037.04,900],["2026-02-04",25037.04,25037.04,25037.04,25037.04,0],["2026-02-05",25037.04,25037.04,25037.04,25037.04,0],["2026-02-06",25037.04,25037.04,25037.04,25037.04,0],["2026-02-09",24555.56,24555.56,24555.56,24555.56,5000],["2026-02-10",24555.56,24555.56,24555.56,24555.56,5500],["2026-02-11",24555.56,24555.56,24555.56,24555.56,0],["2026-02-12",24555.56,24555.56,24555.56,24555.56,0],["2026-02-13",24555.56,24555.56,24555.56,24555.56,0],["2026-02-23",24555.56,24555.56,24555.56,24555.56,0],["2026-02-24",24555.56,24555.56,24555.56,24555.56,0],["2026-02-25",24555.56,24555.56,24555.56,24555.56,2000],["2026-02-26",24555.56,24555.56,24555.56,24555.56,0],["2026-02-27",24555.56,24555.56,24555.56,24555.56,0],["2026-03-02",24555.56,24555.56,24555.56,24555.56,0],["2026-03-03",24555.56,24555.56,24555.56,24555.56,0],["2026-03-04",25037.04,25037.04,25037.04,25037.04,1100],["2026-03-05",25037.04,25037.04,25037.04,25037.04,0],["2026-03-06",25037.04,25037.04,25037.04,25037.04,0],["2026-03-09",25037.04,25037.04,25037.04,25037.04,0],["2026-03-10",25037.04,25037.04,25037.04,25037.04,0],["2026-03-11",25037.04,25037.04,25037.04,25037.04,0],["2026-03-12",25037.04,25037.04,25037.04,25037.04,1500],["2026-03-13",25037.04,25037.04,25037.04,25037.04,0],["2026-03-16",25037.04,25037.04,25037.04,25037.04,0],["2026-03-17",25037.04,25037.04,25037.04,25037.04,300],["2026-03-18",25037.04,25037.04,25037.04,25037.04,1500],["2026-03-19",25037.04,25037.04,25037.04,25037.04,20000],["2026-03-20",25037.04,25037.04,25037.04,25037.04,0],["2026-03-23",25037.04,25037.04,25037.04,25037.04,26540],["2026-03-24",25037.04,25037.04,25037.04,25037.04,0],["2026-03-25",25037.04,25037.04,25037.04,25037.04,1000],["2026-03-26",25037.04,25037.04,25037.04,25037.04,1800],["2026-03-27",25037.04,25037.04,25037.04,25037.04,0],["2026-03-30",25037.04,25037.04,25037.04,25037.04,0],["2026-03-31",25037.04,25037.04,25037.04,25037.04,0],["2026-04-01",25037.04,25037.04,25037.04,25037.04,1200],["2026-04-02",25037.04,25037.04,25037.04,25037.04,0],["2026-04-03",25037.04,25037.04,25037.04,25037.04,0],["2026-04-06",25037.04,25037.04,25037.04,25037.04,1000],["2026-04-07",25037.04,25037.04,25037.04,25037.04,0],["2026-04-08",25037.04,25037.04,25037.04,25037.04,0],["2026-04-09",25037.04,25037.04,25037.04,25037.04,0],["2026-04-10",25037.04,25037.04,25037.04,25037.04,200],["2026-04-13",25037.04,25037.04,25037.04,25037.04,0],["2026-04-14",25037.04,25037.04,25037.04,25037.04,0],["2026-04-15",25037.04,25037.04,25037.04,25037.04,0],["2026-04-16",25037.04,25037.04,25037.04,25037.04,0],["2026-04-17",25037.04,25037.04,25037.04,25037.04,0],["2026-04-20",25037.04,25037.04,25037.04,25037.04,0],["2026-04-21",25037.04,25037.04,25037.04,25037.04,0],["2026-04-22",25037.04,25037.04,25037.04,25037.04,0],["2026-04-23",25037.04,25037.04,25037.04,25037.04,0],["2026-04-24",25037.04,25037.04,25037.04,25037.04,0],["2026-04-28",25037.04,25037.04,25037.04,25037.04,0],["2026-04-29",25037.04,25037.04,25037.04,25037.04,0],["2026-05-04",25037.04,25037.04,25037.04,25037.04,1800],["2026-05-05",25037.04,25037.04,25037.04,25037.04,0],["2026-05-06",25037.04,25037.04,25037.04,25037.04,1800],["2026-05-07",25037.04,25037.04,25037.04,25037.04,400],["2026-05-08",25037.04,25037.04,25037.04,25037.04,1800],["2026-05-11",25037.04,25037.04,25037.04,25037.04,0],["2026-05-12",25037.04,25037.04,25037.04,25037.04,0],["2026-05-13",25037.04,25037.04,25037.04,25037.04,0],["2026-05-14",25037.04,25037.04,25037.04,25037.04,0],["2026-05-15",25037.04,25037.04,25037.04,25037.04,0],["2026-05-18",25037.04,25037.04,25037.04,25037.04,0],["2026-05-19",25037.04,25037.04,25037.04,25037.04,0],["2026-05-20",25037.04,25037.04,25037.04,25037.04,0],["2026-05-21",25037.04,25037.04,25037.04,25037.04,0],["2026-05-22",25037.04,25037.04,25037.04,25037.04,0],["2026-05-25",23207.41,23207.41,23207.41,23207.41,100],["2026-05-26",23207.41,23207.41,23207.41,23207.41,0],["2026-05-27",23207.41,23207.41,23207.41,23207.41,0],["2026-05-28",23207.41,23207.41,23207.41,23207.41,0],["2026-05-29",23207.41,23207.41,23207.41,23207.41,0],["2026-06-01",23207.41,23207.41,23207.41,23207.41,0],["2026-06-02",23207.41,23207.41,23207.41,23207.41,0],["2026-06-03",24555.56,24555.56,24555.56,24555.56,1000],["2026-06-04",24555.56,24555.56,24555.56,24555.56,0],["2026-06-05",24555.56,24555.56,24555.56,24555.56,0],["2026-06-08",24555.56,24555.56,24555.56,24555.56,0],["2026-06-09",24555.56,24555.56,24555.56,24555.56,0],["2026-06-10",24555.56,24555.56,24555.56,24555.56,0],["2026-06-11",24555.56,24555.56,24555.56,24555.56,0],["2026-06-12",24555.56,24555.56,24555.56,24555.56,1800],["2026-06-15",24555.56,24555.56,24555.56,24555.56,0],["2026-06-16",24555.56,24555.56,24555.56,24555.56,1800],["2026-06-17",24555.56,24555.56,24555.56,24555.56,0],["2026-06-18",24555.56,24555.56,24555.56,24555.56,0],["2026-06-19",24555.56,24555.56,24555.56,24555.56,0],["2026-06-22",24555.56,24555.56,24555.56,24555.56,0],["2026-06-23",24555.56,24555.56,24555.56,24555.56,0],["2026-06-24",24555.56,24555.56,24555.56,24555.56,0],["2026-06-25",24555.56,24555.56,24555.56,24555.56,0],["2026-06-26",24555.56,24555.56,24555.56,24555.56,0],["2026-06-29",24555.56,24555.56,24555.56,24555.56,0],["2026-06-30",26000.0,26000.0,26000.0,26000.0,200],["2026-07-01",26000.0,26000.0,26000.0,26000.0,0],["2026-07-02",26000.0,26000.0,26000.0,26000.0,0],["2026-07-03",26000.0,26000.0,26000.0,26000.0,0],["2026-07-06",26000.0,26000.0,26000.0,26000.0,0],["2026-07-07",26000.0,26000.0,26000.0,26000.0,0],["2026-07-08",26000.0,26000.0,26000.0,26000.0,0],["2026-07-09",26000.0,26000.0,26000.0,26000.0,0],["2026-07-10",26000.0,26000.0,26000.0,26000.0,0],["2026-07-13",26000.0,26000.0,26000.0,26000.0,0],["2026-07-14",26000.0,26000.0,26000.0,26000.0,0],["2026-07-15",26000.0,26000.0,26000.0,26000.0,0],["2026-07-16",26000.0,26000.0,26000.0,26000.0,0],["2026-07-17",26000.0,26000.0,26000.0,26000.0,0],["2026-07-20",26000.0,26000.0,26000.0,26000.0,0],["2026-07-21",26000.0,26000.0,26000.0,26000.0,0],["2026-07-22",26000.0,26000.0,26000.0,26000.0,0],["2026-07-23",25000.0,25000.0,25000.0,25000.0,100],["2026-07-24",25000.0,25000.0,25000.0,25000.0,0],["2026-07-27",25000.0,25000.0,25000.0,25000.0,0],["2026-07-28",25000.0,25000.0,25000.0,25000.0,0],["2026-07-29",25000.0,25000.0,25000.0,25000.0,0],["2026-07-30",25000.0,25000.0,25000.0,25000.0,1800],["2026-07-31",25000.0,25000.0,25000.0,25000.0,0],["2026-08-03",25500.0,25500.0,25500.0,25500.0,500],["2026-08-04",25500.0,25500.0,25500.0,25500.0,500],["2026-08-05",25500.0,25500.0,25500.0,25500.0,500],["2026-08-06",25500.0,25500.0,25000.0,25000.0,7100],["2026-08-07",25000.0,25000.0,25000.0,25000.0,5000],["2026-08-10",25000.0,25000.0,25000.0,25000.0,100],["2026-08-11",25000.0,25000.0,25000.0,25000.0,2900],["2026-08-12",25000.0,25000.0,25000.0,25000.0,0],["2026-08-13",25000.0,25000.0,25000.0,25000.0,0],["2026-08-14",25000.0,25000.0,25000.0,25000.0,0],["2026-08-17",25000.0,25000.0,25000.0,25000.0,0],["2026-08-18",25200.0,25200.0,25200.0,25200.0,500],["2026-08-19",25200.0,25200.0,25200.0,25200.0,0],["2026-08-20",25200.0,25200.0,25200.0,25200.0,0],["2026-08-21",25200.0,25200.0,25200.0,25200.0,0],["2026-08-24",25200.0,25200.0,25200.0,25200.0,0],["2026-08-25",25200.0,25200.0,25200.0,25200.0,0],["2026-08-26",25000.0,25000.0,25000.0,25000.0,3600],["2026-08-27",25000.0,25000.0,25000.0,25000.0,6600],["2026-08-28",25000.0,25000.0,25000.0,25000.0,1200],["2026-09-03",25000.0,25000.0,25000.0,25000.0,0],["2026-09-04",25000.0,25000.0,25000.0,25000.0,0],["2026-09-07",25000.0,25000.0,25000.0,25000.0,0],["2026-09-08",25000.0,25000.0,25000.0,25000.0,0],["2026-09-09",25000.0,25000.0,25000.0,25000.0,0],["2026-09-10",25000.0,25000.0,25000.0,25000.0,0],["2026-09-11",25000.0,25000.0,25000.0,25000.0,1000],["2026-09-14",25000.0,25000.0,25000.0,25000.0,0],["2026-09-15",25000.0,25000.0,25000.0,25000.0,300],["2026-09-16",25000.0,25000.0,25000.0,25000.0,1000],["2026-09-17",25000.0,25000.0,25000.0,25000.0,0],["2026-09-18",25000.0,25000.0,25000.0,25000.0,0],["2026-09-21",25000.0,25000.0,25000.0,25000.0,0],["2026-09-22",25000.0,25000.0,25000.0,25000.0,0],["2026-09-23",25000.0,25000.0,25000.0,25000.0,0],["2026-09-24",25000.0,25000.0,25000.0,25000.0,0],["2026-09-25",25000.0,25000.0,25000.0,25000.0,0],["2026-09-28",25000.0,25000.0,25000.0,25000.0,1600],["2026-09-29",25000.0,25000.0,25000.0,25000.0,1800],["2026-09-30",25000.0,25000.0,25000.0,25000.0,1800],["2026-10-01",25000.0,25000.0,25000.0,25000.0,1800],["2026-10-02",25000.0,25000.0,25000.0,25000.0,1800],["2026-10-05",25000.0,25000.0,25000.0,25000.0,0],["2026-10-06",25000.0,25000.0,25000.0,25000.0,0],["2026-10-07",25000.0,25000.0,25000.0,25000.0,1000],["2026-10-08",25000.0,25000.0,25000.0,25000.0,0],["2026-10-09",25000.0,25000.0,25000.0,25000.0,0],["2026-10-12",25000.0,25000.0,25000.0,25000.0,0]]}