{"sym":"HEC","index":false,"bars":[["2016-12-21",7386.12,7386.12,7386.12,7386.12,200],["2016-12-22",8477.53,8477.53,8477.53,8477.53,300],["2016-12-23",8477.53,8477.53,8477.53,8477.53,100],["2016-12-26",7360.73,7360.73,7360.73,7360.73,3000],["2016-12-27",7360.73,7360.73,7360.73,7360.73,1000],["2016-12-28",7386.12,7386.12,7386.12,7386.12,100],["2016-12-29",7386.12,7386.12,7386.12,7386.12,0],["2016-12-30",7360.73,7360.73,7360.73,7360.73,2000],["2017-01-03",8452.15,8452.15,7614.55,7614.55,200],["2017-01-04",9213.61,9213.61,9213.61,9213.61,100],["2017-01-05",10152.74,10152.74,10152.74,10152.74,100],["2017-01-06",10152.74,10152.74,10152.74,10152.74,0],["2017-01-09",8629.83,8629.83,8629.83,8629.83,100],["2017-01-10",8629.83,8629.83,8629.83,8629.83,0],["2017-01-11",8629.83,8629.83,8629.83,8629.83,0],["2017-01-12",8629.83,8629.83,8629.83,8629.83,0],["2017-01-13",7335.35,7335.35,7335.35,7335.35,2100],["2017-01-16",7335.35,7335.35,7335.35,7335.35,0],["2017-01-17",7335.35,7335.35,7335.35,7335.35,0],["2017-01-18",7335.35,7335.35,7335.35,7335.35,0],["2017-01-19",7335.35,7335.35,7335.35,7335.35,0],["2017-01-20",7335.35,7335.35,7335.35,7335.35,0],["2017-01-23",7335.35,7335.35,7335.35,7335.35,0],["2017-01-24",7335.35,7335.35,7335.35,7335.35,0],["2017-01-25",7335.35,7335.35,7335.35,7335.35,0],["2017-02-02",7335.35,7335.35,7335.35,7335.35,0],["2017-02-03",7259.21,7259.21,7259.21,7259.21,2200],["2017-02-06",7183.06,7183.06,7183.06,7183.06,2200],["2017-02-07",7183.06,7183.06,7183.06,7183.06,0],["2017-02-08",7106.92,7106.92,7106.92,7106.92,2200],["2017-02-09",7106.92,7106.92,7106.92,7106.92,0],["2017-02-10",7106.92,7106.92,7106.92,7106.92,0],["2017-02-13",7106.92,7106.92,7106.92,7106.92,0],["2017-02-14",7106.92,7106.92,7106.92,7106.92,0],["2017-02-15",7106.92,7106.92,7106.92,7106.92,0],["2017-02-16",7106.92,7106.92,7106.92,7106.92,0],["2017-02-17",7106.92,7106.92,7106.92,7106.92,0],["2017-02-20",7106.92,7106.92,7106.92,7106.92,0],["2017-02-21",7106.92,7106.92,7106.92,7106.92,0],["2017-02-22",7106.92,7106.92,7106.92,7106.92,0],["2017-02-23",7106.92,7106.92,7106.92,7106.92,0],["2017-02-24",7106.92,7106.92,7106.92,7106.92,0],["2017-02-27",7106.92,7106.92,7106.92,7106.92,0],["2017-02-28",7030.77,7030.77,7030.77,7030.77,200],["2017-03-01",7030.77,7030.77,7030.77,7030.77,0],["2017-03-02",7030.77,7030.77,7030.77,7030.77,0],["2017-03-03",7030.77,7030.77,7030.77,7030.77,0],["2017-03-06",7030.77,7030.77,7030.77,7030.77,0],["2017-03-07",7030.77,7030.77,7030.77,7030.77,0],["2017-03-08",7030.77,7030.77,7030.77,7030.77,0],["2017-03-09",7030.77,7030.77,7030.77,7030.77,0],["2017-03-10",7030.77,7030.77,7030.77,7030.77,0],["2017-03-13",7030.77,7030.77,7030.77,7030.77,0],["2017-03-14",7030.77,7030.77,7030.77,7030.77,0],["2017-03-15",7030.77,7030.77,7030.77,7030.77,0],["2017-03-16",7030.77,7030.77,7030.77,7030.77,0],["2017-03-17",7030.77,7030.77,7030.77,7030.77,0],["2017-03-20",7030.77,7030.77,7030.77,7030.77,0],["2017-03-21",7030.77,7030.77,7030.77,7030.77,0],["2017-03-22",7030.77,7030.77,7030.77,7030.77,0],["2017-03-23",7030.77,7030.77,7030.77,7030.77,0],["2017-03-24",7030.77,7030.77,7030.77,7030.77,0],["2017-03-27",7030.77,7030.77,7030.77,7030.77,0],["2017-03-28",7030.77,7030.77,7030.77,7030.77,0],["2017-03-29",7030.77,7030.77,7030.77,7030.77,0],["2017-03-30",7030.77,7030.77,7030.77,7030.77,400],["2017-03-31",7030.77,7030.77,7030.77,7030.77,0],["2017-04-03",7030.77,7030.77,7030.77,7030.77,1200],["2017-04-04",7030.77,7030.77,7030.77,7030.77,0],["2017-04-05",7030.77,7030.77,7030.77,7030.77,0],["2017-04-07",7030.77,7030.77,7030.77,7030.77,0],["2017-04-10",7030.77,7030.77,7030.77,7030.77,0],["2017-04-11",7030.77,7030.77,7030.77,7030.77,0],["2017-04-12",7030.77,7030.77,7030.77,7030.77,0],["2017-04-13",7030.77,7030.77,7030.77,7030.77,0],["2017-04-14",7030.77,7030.77,7030.77,7030.77,0],["2017-04-17",7030.77,7030.77,7030.77,7030.77,0],["2017-04-18",7030.77,7030.77,7030.77,7030.77,0],["2017-04-19",7030.77,7030.77,7030.77,7030.77,0],["2017-04-20",7030.77,7030.77,7030.77,7030.77,0],["2017-04-21",7030.77,7030.77,7030.77,7030.77,0],["2017-04-24",7030.77,7030.77,7030.77,7030.77,0],["2017-04-25",7030.77,7030.77,7030.77,7030.77,0],["2017-04-26",7030.77,7030.77,7030.77,7030.77,0],["2017-04-27",7030.77,7030.77,7030.77,7030.77,0],["2017-04-28",7030.77,7030.77,7030.77,7030.77,0],["2017-05-03",7030.77,7030.77,7030.77,7030.77,0],["2017-05-04",7030.77,7030.77,7030.77,7030.77,0],["2017-05-05",7030.77,7030.77,7030.77,7030.77,0],["2017-05-08",7030.77,7030.77,7030.77,7030.77,0],["2017-05-09",7030.77,7030.77,7030.77,7030.77,0],["2017-05-10",7030.77,7030.77,7030.77,7030.77,0],["2017-05-11",7030.77,7030.77,7030.77,7030.77,0],["2017-05-12",7030.77,7030.77,7030.77,7030.77,0],["2017-05-15",7030.77,7030.77,7030.77,7030.77,0],["2017-05-16",7030.77,7030.77,7030.77,7030.77,0],["2017-05-17",4238.77,7614.55,4238.77,7614.55,4600],["2017-05-18",4314.91,4314.91,4314.91,4314.91,0],["2017-05-19",4314.91,4314.91,4314.91,4314.91,0],["2017-05-22",4314.91,4314.91,4314.91,4314.91,0],["2017-05-23",4314.91,4314.91,4314.91,4314.91,0],["2017-05-24",4314.91,4314.91,4314.91,4314.91,0],["2017-05-25",4314.91,4314.91,4314.91,4314.91,0],["2017-05-26",4314.91,4314.91,4314.91,4314.91,0],["2017-05-29",4314.91,4314.91,4314.91,4314.91,0],["2017-05-30",4314.91,4314.91,4314.91,4314.91,0],["2017-05-31",4314.91,4314.91,4314.91,4314.91,0],["2017-06-01",4314.91,4314.91,4314.91,4314.91,0],["2017-06-02",4314.91,4314.91,4314.91,4314.91,0],["2017-06-05",4314.91,4314.91,4314.91,4314.91,0],["2017-06-06",4314.91,4314.91,4314.91,4314.91,0],["2017-06-07",4314.91,4314.91,4314.91,4314.91,0],["2017-06-08",4314.91,4314.91,4314.91,4314.91,0],["2017-06-09",4314.91,4314.91,4314.91,4314.91,0],["2017-06-12",4314.91,4314.91,4314.91,4314.91,0],["2017-06-13",4314.91,4314.91,4314.91,4314.91,0],["2017-06-14",4314.91,4314.91,4314.91,4314.91,0],["2017-06-15",4314.91,4314.91,4314.91,4314.91,0],["2017-06-16",4314.91,4314.91,4314.91,4314.91,0],["2017-06-19",4314.91,4314.91,4314.91,4314.91,0],["2017-06-20",4314.91,4314.91,4314.91,4314.91,0],["2017-06-21",4314.91,4314.91,4314.91,4314.91,0],["2017-06-22",4314.91,4314.91,4314.91,4314.91,0],["2017-06-23",4314.91,4314.91,4314.91,4314.91,0],["2017-06-26",4314.91,4314.91,4314.91,4314.91,0],["2017-06-27",4314.91,4314.91,4314.91,4314.91,0],["2017-06-28",4568.73,4568.73,4568.73,4568.73,3100],["2017-06-29",4568.73,4568.73,4568.73,4568.73,0],["2017-06-30",4568.73,4568.73,4568.73,4568.73,0],["2017-07-03",4568.73,4568.73,4568.73,4568.73,0],["2017-07-04",4568.73,4568.73,4568.73,4568.73,0],["2017-07-05",4568.73,4568.73,4568.73,4568.73,0],["2017-07-06",4568.73,4568.73,4568.73,4568.73,0],["2017-07-07",4568.73,4568.73,4568.73,4568.73,0],["2017-07-10",4568.73,4568.73,4568.73,4568.73,0],["2017-07-11",4568.73,4568.73,4568.73,4568.73,0],["2017-07-12",4568.73,4568.73,4568.73,4568.73,0],["2017-07-13",4568.73,4568.73,4568.73,4568.73,0],["2017-07-14",4568.73,4568.73,4568.73,4568.73,0],["2017-07-17",4568.73,4568.73,4568.73,4568.73,0],["2017-07-18",4568.73,4568.73,4568.73,4568.73,0],["2017-07-19",4568.73,4568.73,4568.73,4568.73,0],["2017-07-20",4568.73,4568.73,4568.73,4568.73,0],["2017-07-21",4568.73,4568.73,4568.73,4568.73,0],["2017-07-24",4568.73,4568.73,4568.73,4568.73,0],["2017-07-25",4568.73,4568.73,4568.73,4568.73,0],["2017-07-26",4568.73,4568.73,4568.73,4568.73,0],["2017-07-27",4568.73,4568.73,4568.73,4568.73,5000],["2017-07-28",4568.73,4568.73,4568.73,4568.73,0],["2017-07-31",4568.73,4568.73,4568.73,4568.73,0],["2017-08-01",4568.73,4568.73,4568.73,4568.73,0],["2017-08-02",4568.73,4568.73,4568.73,4568.73,2700],["2017-08-03",4568.73,4568.73,4568.73,4568.73,0],["2017-08-04",4568.73,4568.73,4568.73,4568.73,0],["2017-08-07",4568.73,4568.73,4568.73,4568.73,0],["2017-08-08",4568.73,4568.73,4568.73,4568.73,0],["2017-08-09",4568.73,4568.73,4568.73,4568.73,0],["2017-08-10",4568.73,4568.73,4568.73,4568.73,0],["2017-08-11",4568.73,4568.73,4568.73,4568.73,0],["2017-08-14",4568.73,4568.73,4568.73,4568.73,0],["2017-08-15",4568.73,4568.73,4568.73,4568.73,0],["2017-08-16",4568.73,4568.73,4568.73,4568.73,0],["2017-08-17",4568.73,4568.73,4568.73,4568.73,0],["2017-08-18",4568.73,4568.73,4568.73,4568.73,1900],["2017-08-21",4568.73,4568.73,4568.73,4568.73,0],["2017-08-22",4568.73,4568.73,4568.73,4568.73,0],["2017-08-23",3883.42,3883.42,3883.42,3883.42,100],["2017-08-24",3883.42,3883.42,3883.42,3883.42,0],["2017-08-25",3883.42,3883.42,3883.42,3883.42,0],["2017-08-28",4441.82,4441.82,4441.82,4441.82,2500],["2017-08-29",5101.75,5101.75,5101.75,5101.75,1000],["2017-08-30",5863.21,5863.21,5863.21,5863.21,2500],["2017-08-31",5888.59,5888.59,5888.59,5888.59,1000],["2017-09-01",5025.6,5025.6,5025.6,5025.6,100],["2017-09-05",5025.6,5025.6,5025.6,5025.6,0],["2017-09-06",5203.28,5203.28,5203.28,5203.28,700],["2017-09-07",5203.28,5203.28,5203.28,5203.28,0],["2017-09-08",5203.28,5203.28,5203.28,5203.28,0],["2017-09-11",5203.28,5203.28,5203.28,5203.28,0],["2017-09-12",5203.28,5203.28,5203.28,5203.28,0],["2017-09-13",5203.28,5203.28,5203.28,5203.28,0],["2017-09-14",5203.28,5203.28,5203.28,5203.28,0],["2017-09-15",5203.28,5203.28,5203.28,5203.28,0],["2017-09-18",5203.28,5203.28,5203.28,5203.28,0],["2017-09-19",4517.97,4517.97,4517.97,4517.97,100],["2017-09-20",4517.97,4517.97,4517.97,4517.97,0],["2017-09-21",4517.97,4517.97,4517.97,4517.97,0],["2017-09-22",4517.97,4517.97,4517.97,4517.97,0],["2017-09-25",4517.97,4517.97,4517.97,4517.97,0],["2017-09-26",4517.97,4517.97,4517.97,4517.97,0],["2017-09-27",4517.97,4517.97,4517.97,4517.97,0],["2017-09-28",4517.97,4517.97,4517.97,4517.97,0],["2017-09-29",4517.97,4517.97,4517.97,4517.97,0],["2017-10-02",4517.97,4517.97,4517.97,4517.97,0],["2017-10-03",4517.97,4517.97,4517.97,4517.97,0],["2017-10-04",4517.97,4517.97,4517.97,4517.97,0],["2017-10-05",4517.97,4517.97,4517.97,4517.97,0],["2017-10-06",4517.97,4517.97,4517.97,4517.97,0],["2017-10-09",4517.97,4517.97,4517.97,4517.97,0],["2017-10-10",4517.97,4517.97,4517.97,4517.97,0],["2017-10-11",4517.97,4517.97,4517.97,4517.97,0],["2017-10-12",4517.97,4517.97,4517.97,4517.97,0],["2017-10-13",4517.97,4517.97,4517.97,4517.97,0],["2017-10-16",4517.97,4517.97,4517.97,4517.97,0],["2017-10-17",4517.97,4517.97,4517.97,4517.97,0],["2017-10-18",4517.97,4517.97,4517.97,4517.97,0],["2017-10-19",4517.97,4517.97,4517.97,4517.97,0],["2017-10-20",4517.97,4517.97,4517.97,4517.97,0],["2017-10-23",4517.97,4517.97,4517.97,4517.97,0],["2017-10-24",4517.97,4517.97,4517.97,4517.97,0],["2017-10-25",4517.97,4517.97,4517.97,4517.97,0],["2017-10-26",4517.97,4517.97,4517.97,4517.97,0],["2017-10-27",4517.97,4517.97,4517.97,4517.97,0],["2017-10-30",4517.97,4517.97,4517.97,4517.97,100],["2017-10-31",4517.97,4517.97,4517.97,4517.97,0],["2017-11-01",4517.97,4517.97,4517.97,4517.97,0],["2017-11-02",4517.97,4517.97,4517.97,4517.97,0],["2017-11-03",4517.97,4517.97,4517.97,4517.97,10100],["2017-11-06",4517.97,4517.97,4517.97,4517.97,0],["2017-11-07",4517.97,4517.97,4517.97,4517.97,0],["2017-11-08",4517.97,4517.97,4517.97,4517.97,0],["2017-11-09",4517.97,4517.97,4517.97,4517.97,0],["2017-11-10",4517.97,4517.97,4517.97,4517.97,0],["2017-11-13",4517.97,4517.97,4517.97,4517.97,0],["2017-11-14",4517.97,4517.97,4517.97,4517.97,0],["2017-11-15",4517.97,4517.97,4517.97,4517.97,0],["2017-11-16",4517.97,4517.97,4517.97,4517.97,0],["2017-11-17",4517.97,4517.97,4517.97,4517.97,0],["2017-11-20",4517.97,4517.97,4517.97,4517.97,0],["2017-11-21",4517.97,4517.97,4517.97,4517.97,0],["2017-11-22",4517.97,4517.97,4517.97,4517.97,0],["2017-11-23",4517.97,4517.97,4517.97,4517.97,0],["2017-11-24",4517.97,4517.97,4517.97,4517.97,0],["2017-11-27",4517.97,4517.97,4517.97,4517.97,0],["2017-11-28",4517.97,4517.97,4517.97,4517.97,0],["2017-11-29",4517.97,4517.97,4517.97,4517.97,0],["2017-11-30",4517.97,4517.97,4517.97,4517.97,0],["2017-12-01",4517.97,4517.97,4517.97,4517.97,0],["2017-12-04",4517.97,4517.97,4517.97,4517.97,0],["2017-12-05",4517.97,4517.97,4517.97,4517.97,0],["2017-12-06",4517.97,5175.65,4517.97,5175.65,2000],["2017-12-07",4546.56,4546.56,4546.56,4546.56,0],["2017-12-08",5204.24,5204.24,5204.24,5204.24,100],["2017-12-11",5976.3,5976.3,5976.3,5976.3,600],["2017-12-12",6862.74,6862.74,6862.74,6862.74,100],["2017-12-13",5833.33,5833.33,5833.33,5833.33,1000],["2017-12-14",5833.33,5833.33,5833.33,5833.33,0],["2017-12-15",5833.33,5833.33,5833.33,5833.33,0],["2017-12-18",5833.33,5833.33,5833.33,5833.33,0],["2017-12-19",5861.92,5947.7,5861.92,5947.7,3200],["2017-12-20",5919.11,5919.11,5919.11,5919.11,0],["2017-12-21",6776.95,6776.95,6147.87,6147.87,2100],["2017-12-22",6176.46,6176.46,6176.46,6176.46,0],["2017-12-25",7005.71,7005.71,7005.71,7005.71,100],["2017-12-26",7005.71,7005.71,7005.71,7005.71,0],["2017-12-27",6147.87,6147.87,6147.87,6147.87,2000],["2017-12-28",6147.87,6147.87,6147.87,6147.87,0],["2017-12-29",5747.54,5747.54,5747.54,5747.54,100],["2018-01-02",5747.54,5747.54,5747.54,5747.54,0],["2018-01-03",4889.7,4889.7,4889.7,4889.7,100],["2018-01-04",4889.7,4889.7,4889.7,4889.7,0],["2018-01-05",5604.57,5604.57,5604.57,5604.57,100],["2018-01-08",6405.22,6405.22,6405.22,6405.22,100],["2018-01-09",6147.87,6176.46,6147.87,6176.46,1900],["2018-01-10",6176.46,6176.46,6176.46,6176.46,0],["2018-01-11",6433.81,6433.81,6433.81,6433.81,200],["2018-01-12",6433.81,6433.81,6433.81,6433.81,0],["2018-01-15",5718.95,5718.95,5661.76,5661.76,3000],["2018-01-16",5690.35,5690.35,5690.35,5690.35,0],["2018-01-17",5718.95,5718.95,5718.95,5718.95,4100],["2018-01-18",5747.54,5747.54,5747.54,5747.54,2200],["2018-01-19",5747.54,5747.54,5747.54,5747.54,0],["2018-01-22",5747.54,5747.54,5747.54,5747.54,0],["2018-01-23",5747.54,5747.54,5747.54,5747.54,0],["2018-01-24",5747.54,5747.54,5747.54,5747.54,0],["2018-01-25",5747.54,5747.54,5747.54,5747.54,0],["2018-01-26",4889.7,5861.92,4889.7,5861.92,3500],["2018-01-29",5833.33,5833.33,5833.33,5833.33,0],["2018-01-30",4975.48,6691.17,4975.48,6691.17,300],["2018-01-31",4975.48,4975.48,4975.48,4975.48,100],["2018-02-01",4975.48,4975.48,4975.48,4975.48,0],["2018-02-02",4975.48,4975.48,4975.48,4975.48,0],["2018-02-05",4975.48,4975.48,4975.48,4975.48,0],["2018-02-06",4232.02,5718.95,4232.02,5718.95,600],["2018-02-07",4489.37,4489.37,4489.37,4489.37,0],["2018-02-08",4489.37,4489.37,4489.37,4489.37,0],["2018-02-09",3860.29,5147.05,3860.29,5147.05,200],["2018-02-12",5175.65,5175.65,4517.97,4517.97,200],["2018-02-13",4861.1,4861.1,4861.1,4861.1,0],["2018-02-21",4861.1,4861.1,4861.1,4861.1,0],["2018-02-22",4603.75,4603.75,4603.75,4603.75,600],["2018-02-23",4603.75,4603.75,4603.75,4603.75,0],["2018-02-26",3917.48,3917.48,3917.48,3917.48,100],["2018-02-27",3917.48,3917.48,3917.48,3917.48,0],["2018-02-28",4489.37,4489.37,4489.37,4489.37,100],["2018-03-01",3888.88,5147.05,3888.88,5147.05,500],["2018-03-02",4146.24,4146.24,4146.24,4146.24,0],["2018-03-05",4146.24,4146.24,4146.24,4146.24,0],["2018-03-06",4146.24,4146.24,4146.24,4146.24,0],["2018-03-07",4146.24,4146.24,4146.24,4146.24,0],["2018-03-08",4146.24,4146.24,4146.24,4146.24,0],["2018-03-09",4146.24,4146.24,4146.24,4146.24,0],["2018-03-12",4146.24,4146.24,4146.24,4146.24,0],["2018-03-13",3545.75,3545.75,3545.75,3545.75,100],["2018-03-14",3545.75,3545.75,3545.75,3545.75,0],["2018-03-15",3545.75,3545.75,3545.75,3545.75,0],["2018-03-16",4060.45,4060.45,4060.45,4060.45,100],["2018-03-19",4660.94,4660.94,4660.94,4660.94,200],["2018-03-20",5347.21,5347.21,5347.21,5347.21,100],["2018-03-21",6147.87,6147.87,6147.87,6147.87,200],["2018-03-22",6147.87,6147.87,6147.87,6147.87,0],["2018-03-23",6147.87,6147.87,6147.87,6147.87,0],["2018-03-26",7062.9,7062.9,7062.9,7062.9,2600],["2018-03-27",6290.84,7148.68,6290.84,7148.68,2100],["2018-03-28",7148.68,7148.68,7148.68,7148.68,1000],["2018-03-29",7148.68,7148.68,7148.68,7148.68,0],["2018-03-30",7148.68,7148.68,7148.68,7148.68,0],["2018-04-02",7148.68,7148.68,7148.68,7148.68,0],["2018-04-03",7148.68,7148.68,7148.68,7148.68,0],["2018-04-04",7148.68,7148.68,7148.68,7148.68,0],["2018-04-05",7177.28,7177.28,7177.28,7177.28,100],["2018-04-06",7177.28,7177.28,7177.28,7177.28,0],["2018-04-09",7177.28,7177.28,7177.28,7177.28,0],["2018-04-10",6119.27,6119.27,6119.27,6119.27,100],["2018-04-11",6119.27,6119.27,6119.27,6119.27,0],["2018-04-12",6119.27,6119.27,6119.27,6119.27,0],["2018-04-13",6119.27,6119.27,6119.27,6119.27,0],["2018-04-16",6119.27,6119.27,6119.27,6119.27,0],["2018-04-17",6119.27,6119.27,6119.27,6119.27,0],["2018-04-18",6119.27,6119.27,6119.27,6119.27,0],["2018-04-19",6119.27,6119.27,6119.27,6119.27,0],["2018-04-20",7034.3,7034.3,7034.3,7034.3,100],["2018-04-23",7034.3,7034.3,7034.3,7034.3,0],["2018-04-24",6004.89,6004.89,6004.89,6004.89,100],["2018-04-26",5118.46,5118.46,5118.46,5118.46,100],["2018-04-27",5118.46,5118.46,5118.46,5118.46,0],["2018-05-02",5118.46,5118.46,5118.46,5118.46,0],["2018-05-03",5118.46,5118.46,5118.46,5118.46,0],["2018-05-04",5118.46,5118.46,5118.46,5118.46,0],["2018-05-07",5118.46,5118.46,5118.46,5118.46,0],["2018-05-08",4403.59,4403.59,4403.59,4403.59,100],["2018-05-09",4403.59,4403.59,4403.59,4403.59,0],["2018-05-10",4403.59,4403.59,4403.59,4403.59,0],["2018-05-11",4403.59,4403.59,4403.59,4403.59,0],["2018-05-14",4403.59,4403.59,4403.59,4403.59,0],["2018-05-15",4403.59,4403.59,4403.59,4403.59,0],["2018-05-16",5061.27,5061.27,5061.27,5061.27,100],["2018-05-17",4432.18,5804.73,4432.18,5804.73,200],["2018-05-18",5118.46,5118.46,5118.46,5118.46,0],["2018-05-21",5118.46,5118.46,5118.46,5118.46,0],["2018-05-22",5861.92,5861.92,5861.92,5861.92,100],["2018-05-23",5861.92,5861.92,5861.92,5861.92,0],["2018-05-24",5861.92,5861.92,5861.92,5861.92,0],["2018-05-25",5861.92,5861.92,5861.92,5861.92,0],["2018-05-28",5861.92,5861.92,5861.92,5861.92,0],["2018-05-29",5861.92,5861.92,5861.92,5861.92,0],["2018-05-30",5861.92,5861.92,5861.92,5861.92,0],["2018-05-31",5861.92,5861.92,5861.92,5861.92,0],["2018-06-01",5861.92,5861.92,5861.92,5861.92,0],["2018-06-04",6719.76,6719.76,6719.76,6719.76,100],["2018-06-05",7148.68,7148.68,7148.68,7148.68,200],["2018-06-06",7770.31,7925.71,7770.31,7770.31,500],["2018-06-07",7832.47,7832.47,7832.47,7832.47,0],["2018-06-08",7832.47,7832.47,7832.47,7832.47,0],["2018-06-11",6682.46,6682.46,6682.46,6682.46,100],["2018-06-12",7677.06,7677.06,7677.06,7677.06,100],["2018-06-13",6527.06,6527.06,6527.06,6527.06,100],["2018-06-14",5594.62,5594.62,5594.62,5594.62,100],["2018-06-15",5594.62,5594.62,5594.62,5594.62,0],["2018-06-18",5594.62,5594.62,5594.62,5594.62,0],["2018-06-19",5594.62,5594.62,5594.62,5594.62,0],["2018-06-20",5594.62,5594.62,5594.62,5594.62,0],["2018-06-21",5594.62,5594.62,5594.62,5594.62,0],["2018-06-22",5594.62,5594.62,5594.62,5594.62,0],["2018-06-25",6433.81,6433.81,6433.81,6433.81,500],["2018-06-26",6993.28,7397.33,6993.28,7397.33,1600],["2018-06-27",7770.31,8391.93,7770.31,8391.93,2500],["2018-06-28",8391.93,8547.34,8391.93,8547.34,700],["2018-06-29",8391.93,8547.34,8391.93,8547.34,1600],["2018-07-02",8423.01,8423.01,8423.01,8423.01,0],["2018-07-03",8236.53,8236.53,8236.53,8236.53,900],["2018-07-04",8236.53,8236.53,8236.53,8236.53,300],["2018-07-05",8236.53,8236.53,8236.53,8236.53,300],["2018-07-06",8236.53,8391.93,8236.53,8391.93,15600],["2018-07-09",8298.69,8298.69,8298.69,8298.69,300],["2018-07-10",8298.69,8298.69,8298.69,8298.69,1800],["2018-07-11",8298.69,8298.69,8298.69,8298.69,1700],["2018-07-12",8298.69,8547.34,8298.69,8547.34,2800],["2018-07-13",8391.93,8391.93,8391.93,8391.93,0],["2018-07-16",8391.93,8391.93,8391.93,8391.93,0],["2018-07-17",8391.93,8391.93,8391.93,8391.93,0],["2018-07-18",8391.93,8391.93,8391.93,8391.93,0],["2018-07-19",8391.93,8391.93,8391.93,8391.93,1000],["2018-07-20",8391.93,8391.93,8391.93,8391.93,1300],["2018-07-23",8391.93,8391.93,8391.93,8391.93,1000],["2018-07-24",8391.93,8391.93,8391.93,8391.93,0],["2018-07-25",8391.93,8391.93,8391.93,8391.93,0],["2018-07-26",8391.93,8391.93,8391.93,8391.93,0],["2018-07-27",8391.93,8391.93,8391.93,8391.93,2000],["2018-07-30",8391.93,8391.93,8391.93,8391.93,2500],["2018-07-31",8391.93,8391.93,8391.93,8391.93,3000],["2018-08-01",8391.93,8391.93,8391.93,8391.93,800],["2018-08-02",8391.93,8391.93,8391.93,8391.93,0],["2018-08-03",8391.93,8391.93,8391.93,8391.93,0],["2018-08-06",8391.93,8391.93,8391.93,8391.93,500],["2018-08-07",8391.93,8391.93,8391.93,8391.93,0],["2018-08-08",8391.93,8391.93,8391.93,8391.93,4000],["2018-08-09",7614.9,8391.93,7614.9,8391.93,5000],["2018-08-10",8081.12,8081.12,8081.12,8081.12,500],["2018-08-13",8081.12,8081.12,8081.12,8081.12,3000],["2018-08-14",8081.12,8081.12,8081.12,8081.12,900],["2018-08-15",8081.12,8081.12,8081.12,8081.12,2500],["2018-08-16",8081.12,8081.12,8081.12,8081.12,4500],["2018-08-17",8391.93,8391.93,8391.93,8391.93,300],["2018-08-20",8391.93,8391.93,8391.93,8391.93,0],["2018-08-21",7801.39,7801.39,7801.39,7801.39,100],["2018-08-22",7801.39,7801.39,7801.39,7801.39,0],["2018-08-23",7801.39,7801.39,7801.39,7801.39,0],["2018-08-24",7925.71,8050.04,7925.71,8050.04,200],["2018-08-27",7987.88,7987.88,7987.88,7987.88,0],["2018-08-28",7987.88,7987.88,7987.88,7987.88,0],["2018-08-29",7987.88,7987.88,7987.88,7987.88,0],["2018-08-30",7987.88,7987.88,7987.88,7987.88,0],["2018-08-31",7770.31,7770.31,7770.31,7770.31,400],["2018-09-04",7770.31,7770.31,7770.31,7770.31,1000],["2018-09-05",7770.31,7770.31,7770.31,7770.31,0],["2018-09-06",7770.31,7770.31,7770.31,7770.31,0],["2018-09-07",8081.12,8236.53,8081.12,8081.12,500],["2018-09-10",8391.93,8391.93,8391.93,8391.93,300],["2018-09-11",8391.93,8391.93,8391.93,8391.93,0],["2018-09-12",8391.93,8391.93,8391.93,8391.93,100],["2018-09-13",8391.93,8391.93,8391.93,8391.93,0],["2018-09-14",8547.34,8547.34,8547.34,8547.34,20100],["2018-09-17",8547.34,8547.34,8547.34,8547.34,0],["2018-09-18",8391.93,8391.93,8391.93,8391.93,1000],["2018-09-19",8547.34,8702.74,8547.34,8702.74,6100],["2018-09-20",8391.93,8391.93,8391.93,8391.93,3000],["2018-09-21",8391.93,8391.93,8391.93,8391.93,4300],["2018-09-24",8547.34,8702.74,8547.34,8702.74,300],["2018-09-25",8702.74,8702.74,8702.74,8702.74,100],["2018-09-26",8702.74,8702.74,8702.74,8702.74,0],["2018-09-27",8702.74,8702.74,8702.74,8702.74,0],["2018-09-28",8702.74,8702.74,8702.74,8702.74,0],["2018-10-01",8702.74,8702.74,8702.74,8702.74,0],["2018-10-02",8702.74,8702.74,8702.74,8702.74,0],["2018-10-03",8702.74,8702.74,8702.74,8702.74,0],["2018-10-04",8702.74,8702.74,8702.74,8702.74,1700],["2018-10-05",8702.74,8702.74,8702.74,8702.74,0],["2018-10-08",8702.74,8702.74,8702.74,8702.74,0],["2018-10-09",8702.74,8702.74,8702.74,8702.74,30000],["2018-10-10",8702.74,8702.74,8702.74,8702.74,0],["2018-10-11",8858.15,8858.15,8858.15,8858.15,2000],["2018-10-12",8858.15,8858.15,8858.15,8858.15,0],["2018-10-15",8858.15,8858.15,8858.15,8858.15,0],["2018-10-16",8858.15,8858.15,8858.15,8858.15,0],["2018-10-17",8858.15,8858.15,8858.15,8858.15,0],["2018-10-18",8858.15,8858.15,8858.15,8858.15,0],["2018-10-19",8858.15,8858.15,8858.15,8858.15,0],["2018-10-22",8858.15,8858.15,8858.15,8858.15,0],["2018-10-23",8858.15,8858.15,8858.15,8858.15,0],["2018-10-24",8858.15,8858.15,8858.15,8858.15,0],["2018-10-25",8858.15,8858.15,8858.15,8858.15,0],["2018-10-26",8858.15,8858.15,8858.15,8858.15,0],["2018-10-29",8858.15,8858.15,8858.15,8858.15,0],["2018-10-30",8858.15,8858.15,8858.15,8858.15,0],["2018-10-31",8858.15,8858.15,8858.15,8858.15,0],["2018-11-01",8858.15,8858.15,8858.15,8858.15,500],["2018-11-02",8858.15,8858.15,8858.15,8858.15,0],["2018-11-05",8858.15,8858.15,8858.15,8858.15,0],["2018-11-06",8858.15,8858.15,8858.15,8858.15,0],["2018-11-07",8858.15,8858.15,8858.15,8858.15,0],["2018-11-08",8858.15,8858.15,8858.15,8858.15,0],["2018-11-09",8858.15,8858.15,8858.15,8858.15,0],["2018-11-12",8858.15,8858.15,8858.15,8858.15,0],["2018-11-13",8858.15,8858.15,8858.15,8858.15,0],["2018-11-14",8858.15,8858.15,8858.15,8858.15,0],["2018-11-15",8858.15,8858.15,8858.15,8858.15,0],["2018-11-16",8858.15,8858.15,8858.15,8858.15,0],["2018-11-19",8858.15,8858.15,8858.15,8858.15,0],["2018-11-20",8858.15,8858.15,8858.15,8858.15,0],["2018-11-21",8858.15,8858.15,8858.15,8858.15,0],["2018-11-22",8858.15,8858.15,8858.15,8858.15,0],["2018-11-23",8858.15,8858.15,8858.15,8858.15,0],["2018-11-26",8858.15,8858.15,8858.15,8858.15,0],["2018-11-27",8858.15,8858.15,8858.15,8858.15,0],["2018-11-28",8858.15,8858.15,8858.15,8858.15,0],["2018-11-29",8858.15,8858.15,8858.15,8858.15,0],["2018-11-30",8858.15,8858.15,8858.15,8858.15,0],["2018-12-03",8858.15,8858.15,8858.15,8858.15,0],["2018-12-04",8858.15,8858.15,8858.15,8858.15,0],["2018-12-05",8858.15,8858.15,8858.15,8858.15,0],["2018-12-06",8858.15,8858.15,8858.15,8858.15,0],["2018-12-07",8858.15,8858.15,8858.15,8858.15,0],["2018-12-10",8858.15,8858.15,8858.15,8858.15,0],["2018-12-11",8858.15,8858.15,8858.15,8858.15,0],["2018-12-12",8858.15,8858.15,8858.15,8858.15,0],["2018-12-13",8858.15,8858.15,8858.15,8858.15,0],["2018-12-14",9013.56,9013.56,9013.56,9013.56,100],["2018-12-17",9013.56,9013.56,9013.56,9013.56,0],["2018-12-18",9013.56,9013.56,9013.56,9013.56,0],["2018-12-19",9013.56,9013.56,9013.56,9013.56,0],["2018-12-20",7677.06,7677.06,7677.06,7677.06,100],["2018-12-21",7677.06,7677.06,7677.06,7677.06,0],["2018-12-24",8827.07,8827.07,8827.07,8827.07,200],["2018-12-25",8827.07,8827.07,8827.07,8827.07,0],["2018-12-26",8827.07,8827.07,8827.07,8827.07,0],["2018-12-27",9168.96,9168.96,9168.96,9168.96,200],["2018-12-28",9168.96,9168.96,9168.96,9168.96,0],["2019-01-02",9168.96,9168.96,9168.96,9168.96,0],["2019-01-03",9168.96,9168.96,9168.96,9168.96,0],["2019-01-04",9168.96,9168.96,9168.96,9168.96,0],["2019-01-07",9168.96,9168.96,9168.96,9168.96,0],["2019-01-08",9168.96,9168.96,9168.96,9168.96,0],["2019-01-09",9168.96,9168.96,9168.96,9168.96,0],["2019-01-10",9168.96,9168.96,9168.96,9168.96,0],["2019-01-11",9168.96,9168.96,9168.96,9168.96,0],["2019-01-14",9168.96,9168.96,9168.96,9168.96,0],["2019-01-15",9168.96,9168.96,9168.96,9168.96,0],["2019-01-16",9168.96,9168.96,9168.96,9168.96,0],["2019-01-17",9168.96,9168.96,9168.96,9168.96,0],["2019-01-18",9168.96,9168.96,9168.96,9168.96,0],["2019-01-21",9168.96,9168.96,9168.96,9168.96,0],["2019-01-22",9168.96,9168.96,9168.96,9168.96,0],["2019-01-23",9168.96,9168.96,9168.96,9168.96,0],["2019-01-24",9168.96,9168.96,9168.96,9168.96,0],["2019-01-25",9168.96,9168.96,9168.96,9168.96,0],["2019-01-28",9168.96,9168.96,9168.96,9168.96,0],["2019-01-29",9168.96,9168.96,9168.96,9168.96,0],["2019-01-30",9168.96,9168.96,9168.96,9168.96,0],["2019-01-31",9168.96,9168.96,9168.96,9168.96,0],["2019-02-01",9168.96,9168.96,9168.96,9168.96,0],["2019-02-11",9168.96,9168.96,9168.96,9168.96,0],["2019-02-12",9168.96,9168.96,9168.96,9168.96,0],["2019-02-13",9168.96,9168.96,9168.96,9168.96,0],["2019-02-14",9168.96,9168.96,9168.96,9168.96,0],["2019-02-15",9168.96,9168.96,9168.96,9168.96,0],["2019-02-18",9168.96,9168.96,9168.96,9168.96,0],["2019-02-19",9168.96,9168.96,9168.96,9168.96,0],["2019-02-20",9168.96,9168.96,9168.96,9168.96,0],["2019-02-21",9168.96,9168.96,9168.96,9168.96,0],["2019-02-22",9168.96,9168.96,9168.96,9168.96,0],["2019-02-25",9168.96,9168.96,9168.96,9168.96,0],["2019-02-26",9168.96,9168.96,9168.96,9168.96,0],["2019-02-27",9168.96,9168.96,9168.96,9168.96,0],["2019-02-28",9168.96,9168.96,9168.96,9168.96,0],["2019-03-01",9168.96,9168.96,9168.96,9168.96,0],["2019-03-04",9635.18,9635.18,9635.18,9635.18,100],["2019-03-05",9479.78,9635.18,9479.78,9635.18,35200],["2019-03-06",9604.1,9604.1,9604.1,9604.1,0],["2019-03-07",9604.1,9604.1,9604.1,9604.1,0],["2019-03-08",9604.1,9604.1,9604.1,9604.1,0],["2019-03-11",9604.1,9604.1,9604.1,9604.1,0],["2019-03-12",9604.1,9604.1,9604.1,9604.1,0],["2019-03-13",9604.1,9604.1,9604.1,9604.1,0],["2019-03-14",9604.1,9604.1,9604.1,9604.1,0],["2019-03-15",9604.1,9604.1,9604.1,9604.1,0],["2019-03-18",9324.37,9324.37,9324.37,9324.37,800],["2019-03-19",9324.37,9324.37,9324.37,9324.37,200],["2019-03-20",9324.37,9324.37,9324.37,9324.37,0],["2019-03-21",9324.37,9324.37,9324.37,9324.37,0],["2019-03-22",9324.37,9324.37,9324.37,9324.37,0],["2019-03-25",9324.37,9324.37,9324.37,9324.37,0],["2019-03-26",9324.37,9324.37,9324.37,9324.37,0],["2019-03-27",9324.37,9324.37,9324.37,9324.37,0],["2019-03-28",9324.37,9324.37,9324.37,9324.37,0],["2019-03-29",9324.37,9324.37,9324.37,9324.37,0],["2019-04-01",9324.37,9324.37,9324.37,9324.37,0],["2019-04-02",9324.37,9324.37,9324.37,9324.37,0],["2019-04-03",9324.37,9324.37,9324.37,9324.37,0],["2019-04-04",9324.37,9324.37,9324.37,9324.37,0],["2019-04-05",9324.37,9324.37,9324.37,9324.37,0],["2019-04-08",9324.37,9324.37,9324.37,9324.37,200],["2019-04-09",9324.37,9324.37,9324.37,9324.37,0],["2019-04-10",9324.37,9324.37,9324.37,9324.37,0],["2019-04-11",9324.37,9324.37,9324.37,9324.37,0],["2019-04-12",9324.37,9324.37,9324.37,9324.37,0],["2019-04-16",9324.37,9324.37,9324.37,9324.37,0],["2019-04-17",9324.37,9324.37,9324.37,9324.37,0],["2019-04-18",9324.37,9324.37,9324.37,9324.37,500],["2019-04-19",10723.02,10723.02,10723.02,10723.02,100],["2019-04-22",10723.02,10723.02,10723.02,10723.02,0],["2019-04-23",10723.02,10723.02,10723.02,10723.02,0],["2019-04-24",10723.02,10723.02,10723.02,10723.02,0],["2019-04-25",10723.02,10723.02,10723.02,10723.02,0],["2019-04-26",10723.02,10723.02,10723.02,10723.02,0],["2019-05-02",10723.02,10723.02,10723.02,10723.02,0],["2019-05-03",10723.02,10723.02,10723.02,10723.02,0],["2019-05-06",10723.02,10723.02,10723.02,10723.02,0],["2019-05-07",10723.02,10723.02,10723.02,10723.02,0],["2019-05-08",10723.02,10723.02,10723.02,10723.02,0],["2019-05-09",10723.02,10723.02,10723.02,10723.02,0],["2019-05-10",9355.45,9355.45,9355.45,9355.45,200],["2019-05-13",9355.45,9355.45,9355.45,9355.45,0],["2019-05-14",9355.45,9355.45,9355.45,9355.45,27360],["2019-05-15",7956.8,7956.8,7956.8,7956.8,200],["2019-05-16",7956.8,7956.8,7956.8,7956.8,0],["2019-05-17",9137.88,9137.88,9137.88,9137.88,500],["2019-05-20",9137.88,9137.88,9137.88,9137.88,300],["2019-05-21",9324.37,9324.37,9324.37,9324.37,1500],["2019-05-22",9386.53,9417.61,9324.37,9417.61,2200],["2019-05-23",9386.53,9417.61,9386.53,9417.61,600],["2019-05-24",9448.69,9448.69,9448.69,9448.69,3400],["2019-05-27",9651.89,10329.22,9651.89,10329.22,900],["2019-05-28",10126.02,10329.22,10126.02,10159.89,3400],["2019-05-29",10193.75,10193.75,10193.75,10193.75,600],["2019-05-30",10159.89,10159.89,10159.89,10159.89,100],["2019-05-31",10159.89,10159.89,10159.89,10159.89,0],["2019-06-03",10159.89,10159.89,10159.89,10159.89,0],["2019-06-04",10159.89,10159.89,10159.89,10159.89,7700],["2019-06-05",10159.89,10159.89,10159.89,10159.89,700],["2019-06-06",10159.89,10159.89,10159.89,10159.89,3000],["2019-06-07",10159.89,10159.89,10159.89,10159.89,0],["2019-06-10",10159.89,10159.89,10159.89,10159.89,100],["2019-06-11",9821.22,9821.22,9821.22,9821.22,300],["2019-06-12",10159.89,10159.89,10159.89,10159.89,2600],["2019-06-13",10159.89,10159.89,10159.89,10159.89,300],["2019-06-14",10159.89,10159.89,10159.89,10159.89,500],["2019-06-17",10159.89,10159.89,10159.89,10159.89,0],["2019-06-18",10159.89,10159.89,10159.89,10159.89,0],["2019-06-19",10159.89,10159.89,10159.89,10159.89,0],["2019-06-20",10159.89,10159.89,10159.89,10159.89,0],["2019-06-21",10159.89,10159.89,10159.89,10159.89,500],["2019-06-24",10329.22,10329.22,10329.22,10329.22,100],["2019-06-25",10329.22,10329.22,10329.22,10329.22,0],["2019-06-26",10329.22,10329.22,10329.22,10329.22,0],["2019-06-27",10329.22,10329.22,10329.22,10329.22,100],["2019-06-28",10329.22,10329.22,10329.22,10329.22,940],["2019-07-01",10329.22,10329.22,10329.22,10329.22,200],["2019-07-02",10329.22,10329.22,10329.22,10329.22,400],["2019-07-03",10329.22,10329.22,10329.22,10329.22,200],["2019-07-04",10329.22,10329.22,10329.22,10329.22,200],["2019-07-05",10329.22,10329.22,10329.22,10329.22,0],["2019-07-08",10329.22,10329.22,10329.22,10329.22,5700],["2019-07-09",10329.22,10329.22,10329.22,10329.22,100],["2019-07-10",10329.22,10329.22,10329.22,10329.22,0],["2019-07-11",10329.22,10329.22,10329.22,10329.22,0],["2019-07-12",10159.89,10159.89,10159.89,10159.89,100],["2019-07-15",10159.89,10159.89,10159.89,10159.89,0],["2019-07-16",10159.89,10159.89,10159.89,10159.89,0],["2019-07-17",10159.89,10159.89,10159.89,10159.89,7980],["2019-07-18",10159.89,10159.89,10159.89,10159.89,200],["2019-07-19",10329.22,10329.22,10329.22,10329.22,200],["2019-07-22",10329.22,10329.22,10329.22,10329.22,100],["2019-07-23",10329.22,10329.22,10329.22,10329.22,200],["2019-07-24",10329.22,10329.22,10329.22,10329.22,0],["2019-07-25",10159.89,10159.89,10159.89,10159.89,300],["2019-07-26",10159.89,10159.89,10159.89,10159.89,0],["2019-07-29",10159.89,10159.89,10159.89,10159.89,0],["2019-07-30",10159.89,10159.89,10159.89,10159.89,0],["2019-07-31",10329.22,10329.22,10329.22,10329.22,100],["2019-08-01",10329.22,10329.22,10329.22,10329.22,0],["2019-08-02",10329.22,10329.22,10329.22,10329.22,700],["2019-08-05",10329.22,10329.22,10329.22,10329.22,0],["2019-08-06",10329.22,10329.22,10329.22,10329.22,0],["2019-08-07",11853.2,11853.2,11853.2,11853.2,400],["2019-08-08",11853.2,11853.2,11853.2,11853.2,0],["2019-08-09",11853.2,11853.2,11853.2,11853.2,0],["2019-08-12",11853.2,11853.2,11853.2,11853.2,0],["2019-08-13",11853.2,11853.2,11853.2,11853.2,0],["2019-08-14",11853.2,11853.2,11853.2,11853.2,0],["2019-08-15",11853.2,11853.2,11853.2,11853.2,0],["2019-08-16",11853.2,11853.2,11853.2,11853.2,0],["2019-08-19",10329.22,10329.22,10329.22,10329.22,500],["2019-08-20",10329.22,10329.22,10329.22,10329.22,0],["2019-08-21",10329.22,10329.22,10329.22,10329.22,0],["2019-08-22",10329.22,10329.22,10329.22,10329.22,0],["2019-08-23",10329.22,10329.22,10329.22,10329.22,0],["2019-08-26",10329.22,10329.22,10329.22,10329.22,0],["2019-08-27",10329.22,10329.22,10329.22,10329.22,0],["2019-08-28",10498.55,10498.55,10498.55,10498.55,300],["2019-08-29",10498.55,10498.55,10498.55,10498.55,0],["2019-08-30",10498.55,10498.55,10498.55,10498.55,100],["2019-09-03",10498.55,10498.55,10498.55,10498.55,0],["2019-09-04",10498.55,10498.55,10498.55,10498.55,0],["2019-09-05",10498.55,10498.55,10498.55,10498.55,0],["2019-09-06",10498.55,10498.55,10498.55,10498.55,0],["2019-09-09",10498.55,10498.55,10498.55,10498.55,0],["2019-09-10",10159.89,10159.89,10159.89,10159.89,300],["2019-09-11",10159.89,10159.89,10159.89,10159.89,0],["2019-09-12",10159.89,10159.89,10159.89,10159.89,0],["2019-09-13",10159.89,10159.89,10159.89,10159.89,0],["2019-09-16",10159.89,10159.89,10159.89,10159.89,300],["2019-09-17",10159.89,10159.89,10159.89,10159.89,0],["2019-09-18",10159.89,10159.89,10159.89,10159.89,0],["2019-09-19",10159.89,10159.89,10159.89,10159.89,0],["2019-09-20",10159.89,10159.89,10159.89,10159.89,100],["2019-09-23",10159.89,10159.89,10159.89,10159.89,0],["2019-09-24",10159.89,10159.89,10159.89,10159.89,0],["2019-09-25",10159.89,10159.89,10159.89,10159.89,0],["2019-09-26",10159.89,10159.89,10159.89,10159.89,0],["2019-09-27",10159.89,10159.89,10159.89,10159.89,0],["2019-09-30",10159.89,10159.89,10159.89,10159.89,0],["2019-10-01",10159.89,10159.89,10159.89,10159.89,0],["2019-10-02",10159.89,10159.89,10159.89,10159.89,0],["2019-10-03",10159.89,10159.89,10159.89,10159.89,0],["2019-10-04",10159.89,10159.89,10159.89,10159.89,0],["2019-10-07",10159.89,10159.89,10159.89,10159.89,0],["2019-10-08",10159.89,10159.89,10159.89,10159.89,0],["2019-10-09",10159.89,10159.89,10159.89,10159.89,0],["2019-10-10",10159.89,10159.89,10159.89,10159.89,0],["2019-10-11",10159.89,10159.89,10159.89,10159.89,0],["2019-10-14",10159.89,10159.89,10159.89,10159.89,0],["2019-10-15",10159.89,10159.89,10159.89,10159.89,0],["2019-10-16",10159.89,10159.89,10159.89,10159.89,0],["2019-10-17",10159.89,10159.89,10159.89,10159.89,0],["2019-10-18",10159.89,10159.89,10159.89,10159.89,0],["2019-10-21",10159.89,10159.89,10159.89,10159.89,0],["2019-10-22",10159.89,10159.89,10159.89,10159.89,0],["2019-10-23",10159.89,10159.89,10159.89,10159.89,0],["2019-10-24",10159.89,10159.89,10159.89,10159.89,0],["2019-10-25",10159.89,10159.89,10159.89,10159.89,0],["2019-10-28",10159.89,10159.89,10159.89,10159.89,0],["2019-10-29",10159.89,10159.89,10159.89,10159.89,0],["2019-10-30",10159.89,10159.89,10159.89,10159.89,0],["2019-10-31",10159.89,10159.89,10159.89,10159.89,0],["2019-11-01",10159.89,10159.89,10159.89,10159.89,0],["2019-11-04",10159.89,10159.89,10159.89,10159.89,0],["2019-11-05",10159.89,10159.89,10159.89,10159.89,0],["2019-11-06",9990.55,9990.55,9990.55,9990.55,500],["2019-11-07",9990.55,9990.55,9990.55,9990.55,300],["2019-11-08",9990.55,9990.55,9990.55,9990.55,0],["2019-11-11",9990.55,9990.55,9990.55,9990.55,0],["2019-11-12",9990.55,9990.55,9990.55,9990.55,0],["2019-11-13",9990.55,9990.55,9990.55,9990.55,0],["2019-11-14",9990.55,9990.55,9990.55,9990.55,0],["2019-11-15",9990.55,9990.55,9990.55,9990.55,0],["2019-11-18",9990.55,9990.55,9990.55,9990.55,0],["2019-11-19",9990.55,9990.55,9990.55,9990.55,0],["2019-11-20",9990.55,9990.55,9990.55,9990.55,0],["2019-11-21",9990.55,9990.55,9990.55,9990.55,0],["2019-11-22",9990.55,9990.55,9990.55,9990.55,0],["2019-11-25",9990.55,9990.55,9990.55,9990.55,0],["2019-11-26",10159.89,10159.89,10159.89,10159.89,100],["2019-11-27",10159.89,10159.89,10159.89,10159.89,0],["2019-11-28",10159.89,10159.89,10159.89,10159.89,200],["2019-11-29",10159.89,10159.89,10159.89,10159.89,0],["2019-12-02",10159.89,10159.89,10159.89,10159.89,0],["2019-12-03",10159.89,10159.89,10159.89,10159.89,0],["2019-12-04",10159.89,10159.89,10159.89,10159.89,400],["2019-12-05",10159.89,10159.89,10159.89,10159.89,100],["2019-12-06",10159.89,10159.89,10159.89,10159.89,200],["2019-12-09",10159.89,10159.89,10159.89,10159.89,0],["2019-12-10",10159.89,10159.89,10159.89,10159.89,0],["2019-12-11",10159.89,10159.89,10159.89,10159.89,0],["2019-12-12",10159.89,10159.89,10159.89,10159.89,200],["2019-12-13",10159.89,10159.89,10159.89,10159.89,0],["2019-12-16",10159.89,10159.89,10159.89,10159.89,0],["2019-12-17",10159.89,10159.89,10159.89,10159.89,200],["2019-12-18",10159.89,10159.89,10159.89,10159.89,0],["2019-12-19",10159.89,10159.89,10159.89,10159.89,200],["2019-12-20",10159.89,10159.89,10159.89,10159.89,0],["2019-12-23",10159.89,10159.89,10159.89,10159.89,200],["2019-12-24",10159.89,10159.89,10159.89,10159.89,0],["2019-12-25",10159.89,10159.89,10159.89,10159.89,0],["2019-12-26",10159.89,10159.89,10159.89,10159.89,200],["2019-12-27",10159.89,10159.89,10159.89,10159.89,0],["2019-12-30",10159.89,10159.89,10159.89,10159.89,200],["2019-12-31",10159.89,10159.89,10159.89,10159.89,200],["2020-01-02",10159.89,10159.89,10159.89,10159.89,0],["2020-01-03",10159.89,10159.89,10159.89,10159.89,0],["2020-01-06",10159.89,10159.89,10159.89,10159.89,0],["2020-01-07",10159.89,10159.89,10159.89,10159.89,0],["2020-01-08",10159.89,10159.89,10159.89,10159.89,0],["2020-01-09",10159.89,10159.89,10159.89,10159.89,0],["2020-01-10",10159.89,10159.89,10159.89,10159.89,0],["2020-01-13",10159.89,10159.89,10159.89,10159.89,0],["2020-01-14",10159.89,10159.89,10159.89,10159.89,0],["2020-01-15",10159.89,10159.89,10159.89,10159.89,0],["2020-01-16",10159.89,10159.89,10159.89,10159.89,0],["2020-01-17",10159.89,10159.89,10159.89,10159.89,0],["2020-01-20",10159.89,10159.89,10159.89,10159.89,0],["2020-01-21",10159.89,10159.89,10159.89,10159.89,0],["2020-01-22",10159.89,10159.89,10159.89,10159.89,0],["2020-01-30",10159.89,10159.89,10159.89,10159.89,0],["2020-01-31",10159.89,10159.89,10159.89,10159.89,0],["2020-02-03",10159.89,10159.89,10159.89,10159.89,0],["2020-02-04",10159.89,10159.89,10159.89,10159.89,0],["2020-02-05",10329.22,10329.22,10329.22,10329.22,200],["2020-02-06",10329.22,10329.22,10329.22,10329.22,0],["2020-02-07",10329.22,10329.22,10329.22,10329.22,200],["2020-02-10",10329.22,10329.22,10329.22,10329.22,0],["2020-02-11",10329.22,10329.22,10329.22,10329.22,0],["2020-02-12",10329.22,10329.22,10329.22,10329.22,0],["2020-02-13",10329.22,10329.22,10329.22,10329.22,0],["2020-02-14",10329.22,10329.22,10329.22,10329.22,0],["2020-02-17",10329.22,10329.22,10329.22,10329.22,0],["2020-02-18",10329.22,10329.22,10329.22,10329.22,0],["2020-02-19",10329.22,10329.22,10329.22,10329.22,0],["2020-02-20",10329.22,10329.22,10329.22,10329.22,0],["2020-02-21",10329.22,10329.22,10329.22,10329.22,0],["2020-02-24",10329.22,10329.22,10329.22,10329.22,0],["2020-02-25",10329.22,10329.22,10329.22,10329.22,0],["2020-02-26",10329.22,10329.22,10329.22,10329.22,200],["2020-02-27",10329.22,10329.22,10329.22,10329.22,0],["2020-02-28",10329.22,10329.22,10329.22,10329.22,200],["2020-03-02",10329.22,10329.22,10329.22,10329.22,1000],["2020-03-03",10329.22,10498.55,10329.22,10498.55,4500],["2020-03-04",10430.82,10430.82,10430.82,10430.82,0],["2020-03-05",10430.82,10430.82,10430.82,10430.82,0],["2020-03-06",10430.82,10430.82,10430.82,10430.82,0],["2020-03-09",10430.82,10430.82,10430.82,10430.82,0],["2020-03-10",10430.82,10430.82,10430.82,10430.82,0],["2020-03-11",10430.82,10430.82,10430.82,10430.82,0],["2020-03-12",10430.82,10430.82,10430.82,10430.82,0],["2020-03-13",10430.82,10430.82,10430.82,10430.82,0],["2020-03-16",10430.82,10430.82,10430.82,10430.82,0],["2020-03-17",10430.82,10430.82,10430.82,10430.82,0],["2020-03-18",10430.82,10430.82,10430.82,10430.82,0],["2020-03-19",10430.82,10430.82,10430.82,10430.82,0],["2020-03-20",10430.82,10430.82,10430.82,10430.82,0],["2020-03-23",10430.82,10430.82,10430.82,10430.82,0],["2020-03-24",10430.82,10430.82,10430.82,10430.82,0],["2020-03-25",10430.82,10430.82,10430.82,10430.82,0],["2020-03-26",10498.55,10498.55,10498.55,10498.55,200],["2020-03-27",10667.88,10667.88,10667.88,10667.88,500],["2020-03-30",10667.88,10667.88,10667.88,10667.88,0],["2020-03-31",10667.88,10667.88,10667.88,10667.88,5500],["2020-04-01",10667.88,10667.88,10667.88,10667.88,3000],["2020-04-03",10667.88,10667.88,10667.88,10667.88,3600],["2020-04-06",10667.88,10667.88,10667.88,10667.88,3600],["2020-04-07",10667.88,10667.88,10667.88,10667.88,0],["2020-04-08",10667.88,10667.88,10667.88,10667.88,0],["2020-04-09",10667.88,10667.88,10667.88,10667.88,0],["2020-04-10",10667.88,10667.88,10667.88,10667.88,0],["2020-04-13",10667.88,10667.88,10667.88,10667.88,0],["2020-04-14",10667.88,10667.88,10667.88,10667.88,0],["2020-04-15",10667.88,10667.88,10667.88,10667.88,0],["2020-04-16",10667.88,10667.88,10667.88,10667.88,0],["2020-04-17",10667.88,10667.88,10667.88,10667.88,0],["2020-04-20",10667.88,10667.88,10667.88,10667.88,0],["2020-04-21",10667.88,10667.88,10667.88,10667.88,0],["2020-04-22",10667.88,10667.88,10667.88,10667.88,0],["2020-04-23",10667.88,10667.88,10667.88,10667.88,0],["2020-04-24",10667.88,10667.88,10667.88,10667.88,0],["2020-04-27",10667.88,10667.88,10667.88,10667.88,0],["2020-04-28",10667.88,10667.88,10667.88,10667.88,0],["2020-04-29",10667.88,10667.88,10667.88,10667.88,0],["2020-05-04",11006.54,11175.87,11006.54,11175.87,9000],["2020-05-05",11175.87,11345.21,11175.87,11345.21,7200],["2020-05-06",11243.61,11243.61,11243.61,11243.61,0],["2020-05-07",11514.54,11683.87,11514.54,11683.87,4300],["2020-05-08",11582.27,11582.27,11582.27,11582.27,0],["2020-05-11",11582.27,11582.27,11582.27,11582.27,0],["2020-05-12",11582.27,11582.27,11582.27,11582.27,0],["2020-05-13",11582.27,11582.27,11582.27,11582.27,0],["2020-05-14",11514.54,11514.54,11514.54,11514.54,1000],["2020-05-15",11514.54,11514.54,11514.54,11514.54,0],["2020-05-18",11514.54,11514.54,11514.54,11514.54,0],["2020-05-19",10667.88,10667.88,10667.88,10667.88,100],["2020-05-20",11345.21,12259.6,11345.21,12259.6,20200],["2020-05-21",12699.86,13648.11,12699.86,12699.86,4700],["2020-05-22",13546.51,13546.51,13546.51,13546.51,200],["2020-05-25",13546.51,14731.83,13546.51,14731.83,3000],["2020-05-26",14393.17,14393.17,13885.18,14223.84,2700],["2020-05-27",14731.83,14901.17,14664.1,14901.17,3100],["2020-05-28",15239.83,15578.49,15239.83,15578.49,3800],["2020-05-29",15578.49,15883.29,15578.49,15883.29,800],["2020-06-01",15917.15,16763.81,15917.15,16763.81,6300],["2020-06-02",16933.14,18626.46,16933.14,17610.47,1400],["2020-06-03",16933.14,16933.14,16594.48,16594.48,3600],["2020-06-04",16594.48,16662.21,16594.48,16594.48,4600],["2020-06-05",16594.48,16594.48,16255.82,16255.82,1200],["2020-06-08",16255.82,18287.8,16255.82,16526.75,3900],["2020-06-09",13919.04,16255.82,13919.04,15917.15,900],["2020-06-10",15917.15,15917.15,15917.15,15917.15,2700],["2020-06-11",15917.15,15917.15,15917.15,15917.15,24100],["2020-06-12",15917.15,15917.15,15917.15,15917.15,300],["2020-06-15",14054.51,15578.49,14054.51,15578.49,300],["2020-06-16",12835.32,15239.83,12835.32,14901.17,700],["2020-06-17",13275.58,16188.09,13275.58,16188.09,200],["2020-06-18",12530.53,14731.83,12530.53,14731.83,200],["2020-06-19",15239.83,15680.09,15239.83,15680.09,500],["2020-06-22",16865.41,16933.14,16865.41,16933.14,200],["2020-06-23",15612.36,16933.14,15578.49,15781.69,1400],["2020-06-24",15917.15,15917.15,15917.15,15917.15,100],["2020-06-25",15917.15,15917.15,15917.15,15917.15,1300],["2020-06-26",13885.18,13885.18,13885.18,13885.18,100],["2020-06-29",14901.17,14901.17,14901.17,14901.17,200],["2020-06-30",15239.83,15239.83,15239.83,15239.83,300],["2020-07-01",15307.56,15307.56,15307.56,15307.56,100],["2020-07-02",15578.49,15578.49,15578.49,15578.49,100],["2020-07-03",15578.49,15578.49,15578.49,15578.49,0],["2020-07-06",15578.49,15578.49,15578.49,15578.49,0],["2020-07-07",16115.68,16473.81,16115.68,16473.81,800],["2020-07-08",16223.12,16223.12,16223.12,16223.12,0],["2020-07-09",16115.68,16115.68,15936.62,15936.62,2000],["2020-07-10",15972.43,15972.43,15936.62,15936.62,1200],["2020-07-13",14074.36,14074.36,14074.36,14074.36,100],["2020-07-14",14074.36,14074.36,14074.36,14074.36,0],["2020-07-15",14074.36,14074.36,14074.36,14074.36,0],["2020-07-16",15077.12,15077.12,15077.12,15077.12,100],["2020-07-17",12820.92,15077.12,12820.92,15077.12,200],["2020-07-20",13537.17,13537.17,13537.17,13537.17,100],["2020-07-21",13537.17,13537.17,13537.17,13537.17,0],["2020-07-22",13537.17,13537.17,13537.17,13537.17,0],["2020-07-23",15077.12,15148.74,15077.12,15148.74,200],["2020-07-24",14754.8,15112.93,14754.8,15112.93,400],["2020-07-27",13823.67,15041.3,13823.67,15041.3,200],["2020-07-28",13966.92,15041.3,13966.92,15041.3,200],["2020-07-29",15041.3,15041.3,15041.3,15041.3,100],["2020-07-30",14002.74,14002.74,14002.74,14002.74,100],["2020-07-31",14002.74,14002.74,14002.74,14002.74,0],["2020-08-03",14002.74,14002.74,14002.74,14002.74,0],["2020-08-04",15220.37,15220.37,15220.37,15220.37,100],["2020-08-05",14325.05,15041.3,14325.05,15041.3,200],["2020-08-06",12498.61,15041.3,12498.61,15041.3,200],["2020-08-07",13787.86,13787.86,13787.86,13787.86,0],["2020-08-10",13787.86,13787.86,13787.86,13787.86,0],["2020-08-11",13787.86,13787.86,13787.86,13787.86,0],["2020-08-12",14683.18,14683.18,14683.18,14683.18,100],["2020-08-13",12498.61,12498.61,12498.61,12498.61,100],["2020-08-14",12498.61,12498.61,12498.61,12498.61,0],["2020-08-17",14360.86,14360.86,14360.86,14360.86,100],["2020-08-18",15077.12,15077.12,15077.12,15077.12,100],["2020-08-19",13823.67,16473.81,13823.67,16473.81,1800],["2020-08-20",16115.68,16115.68,16115.68,16115.68,1800],["2020-08-21",14002.74,16294.74,14002.74,16294.74,200],["2020-08-24",15399.43,16294.74,15399.43,16294.74,200],["2020-08-25",14145.99,16115.68,14145.99,16115.68,3600],["2020-08-26",16115.68,16115.68,16115.68,16115.68,6800],["2020-08-27",16115.68,16115.68,15757.56,16115.68,5800],["2020-08-28",16115.68,16115.68,15757.56,15757.56,3900],["2020-08-31",15757.56,15757.56,15757.56,15757.56,2300],["2020-09-01",15757.56,15793.37,15757.56,15757.56,2500],["2020-09-03",15757.56,15757.56,15757.56,15757.56,0],["2020-09-04",15757.56,15757.56,15757.56,15757.56,0],["2020-09-07",15757.56,15757.56,15757.56,15757.56,100],["2020-09-08",15757.56,15757.56,15757.56,15757.56,1000],["2020-09-09",15757.56,15757.56,15757.56,15757.56,0],["2020-09-10",15757.56,15757.56,15757.56,15757.56,400],["2020-09-11",15757.56,15757.56,15757.56,15757.56,0],["2020-09-14",15757.56,15757.56,15757.56,15757.56,0],["2020-09-15",16366.37,16366.37,16366.37,16366.37,100],["2020-09-16",16366.37,16366.37,16366.37,16366.37,100],["2020-09-17",16473.81,16473.81,16473.81,16473.81,7900],["2020-09-18",18944.88,18944.88,16831.93,16831.93,400],["2020-09-21",17548.19,17548.19,17548.19,17548.19,100],["2020-09-22",17548.19,17548.19,17548.19,17548.19,0],["2020-09-23",17548.19,17548.19,17548.19,17548.19,0],["2020-09-24",17548.19,17548.19,17548.19,17548.19,0],["2020-09-25",17548.19,17548.19,17548.19,17548.19,0],["2020-09-28",17548.19,17548.19,17548.19,17548.19,0],["2020-09-29",16652.87,16652.87,16473.81,16473.81,500],["2020-09-30",16581.25,16581.25,16581.25,16581.25,0],["2020-10-01",16581.25,16581.25,16581.25,16581.25,0],["2020-10-02",16402.18,16402.18,16330.56,16402.18,400],["2020-10-05",16402.18,16402.18,16402.18,16402.18,0],["2020-10-06",16473.81,16652.87,16473.81,16652.87,300],["2020-10-07",16473.81,16688.68,16473.81,16688.68,200],["2020-10-08",16652.87,16652.87,16652.87,16652.87,300],["2020-10-09",16652.87,16652.87,16652.87,16652.87,0],["2020-10-12",16652.87,16652.87,16652.87,16652.87,0],["2020-10-13",16652.87,16652.87,16652.87,16652.87,0],["2020-10-14",16652.87,16652.87,16652.87,16652.87,0],["2020-10-15",16652.87,16652.87,16652.87,16652.87,0],["2020-10-16",19123.94,19123.94,19123.94,19123.94,100],["2020-10-19",19123.94,19123.94,19123.94,19123.94,0],["2020-10-20",19123.94,19123.94,19123.94,19123.94,0],["2020-10-21",16688.68,16688.68,16258.93,16258.93,700],["2020-10-22",16402.18,16402.18,16402.18,16402.18,0],["2020-10-23",18801.63,18801.63,17190.06,17190.06,200],["2020-10-26",16115.68,16115.68,16115.68,16115.68,100],["2020-10-27",16115.68,16115.68,16115.68,16115.68,0],["2020-10-28",18515.13,18515.13,16115.68,16115.68,2300],["2020-10-29",16115.68,16115.68,16115.68,16115.68,2300],["2020-10-30",16115.68,16115.68,15936.62,15936.62,1800],["2020-11-02",16044.06,16044.06,16044.06,16044.06,0],["2020-11-03",18443.5,18443.5,16115.68,16115.68,300],["2020-11-04",17011.0,17011.0,17011.0,17011.0,0],["2020-11-05",19446.26,19446.26,16831.93,16831.93,200],["2020-11-06",18157.0,18157.0,18157.0,18157.0,0],["2020-11-09",18157.0,18157.0,18157.0,18157.0,0],["2020-11-10",18157.0,18157.0,18157.0,18157.0,0],["2020-11-11",18157.0,18157.0,18157.0,18157.0,0],["2020-11-12",18157.0,18157.0,18157.0,18157.0,0],["2020-11-13",16831.93,17798.87,16831.93,16831.93,300],["2020-11-16",19338.82,19338.82,17190.06,17190.06,200],["2020-11-17",16115.68,16831.93,16115.68,16831.93,600],["2020-11-18",16438.0,16438.0,16438.0,16438.0,100],["2020-11-19",16438.0,16438.0,16438.0,16438.0,0],["2020-11-20",16438.0,16438.0,16438.0,16438.0,0],["2020-11-23",16438.0,16438.0,16438.0,16438.0,0],["2020-11-24",16402.18,16402.18,16402.18,16402.18,100],["2020-11-25",16402.18,16402.18,16402.18,16402.18,0],["2020-11-26",16545.43,16545.43,16545.43,16545.43,200],["2020-11-27",16545.43,16545.43,16545.43,16545.43,0],["2020-11-30",16294.74,16294.74,16294.74,16294.74,200],["2020-12-01",16294.74,16294.74,16115.68,16115.68,300],["2020-12-02",15614.3,15757.56,15614.3,15757.56,200],["2020-12-03",17906.31,17906.31,17906.31,17906.31,100],["2020-12-04",17906.31,17906.31,17906.31,17906.31,2000],["2020-12-07",20592.26,20592.26,20592.26,20592.26,100],["2020-12-08",20592.26,20592.26,20592.26,20592.26,0],["2020-12-09",17512.37,17512.37,17512.37,17512.37,600],["2020-12-10",19696.94,19696.94,17190.06,17190.06,1100],["2020-12-11",17404.94,17404.94,17404.94,17404.94,0],["2020-12-14",19338.82,19338.82,17977.94,17977.94,200],["2020-12-15",21129.45,21129.45,16473.81,16473.81,200],["2020-12-16",20413.2,20413.2,20413.2,20413.2,100],["2020-12-17",17404.94,17404.94,17404.94,17404.94,100],["2020-12-18",19338.82,19338.82,19338.82,19338.82,100],["2020-12-21",19338.82,19338.82,19338.82,19338.82,0],["2020-12-22",19338.82,19338.82,19338.82,19338.82,0],["2020-12-23",20413.2,20413.2,20413.2,20413.2,100],["2020-12-24",20413.2,20413.2,20413.2,20413.2,0],["2020-12-25",20413.2,20413.2,20413.2,20413.2,0],["2020-12-28",21129.45,21129.45,21129.45,21129.45,100],["2020-12-29",21129.45,21129.45,21129.45,21129.45,0],["2020-12-30",21129.45,21129.45,21129.45,21129.45,0],["2020-12-31",21129.45,21129.45,21129.45,21129.45,0],["2021-01-04",21129.45,21129.45,21129.45,21129.45,0],["2021-01-05",21129.45,21129.45,21129.45,21129.45,0],["2021-01-06",21129.45,21129.45,21129.45,21129.45,0],["2021-01-07",21129.45,21129.45,21129.45,21129.45,0],["2021-01-08",21129.45,21129.45,21129.45,21129.45,0],["2021-01-11",21129.45,21129.45,21129.45,21129.45,0],["2021-01-12",21129.45,21129.45,21129.45,21129.45,0],["2021-01-13",21129.45,21129.45,21129.45,21129.45,0],["2021-01-14",21129.45,21129.45,21129.45,21129.45,0],["2021-01-15",21129.45,21129.45,21129.45,21129.45,0],["2021-01-18",17977.94,17977.94,17977.94,17977.94,200],["2021-01-19",17977.94,17977.94,17977.94,17977.94,0],["2021-01-20",17977.94,17977.94,17977.94,17977.94,0],["2021-01-21",17977.94,17977.94,17977.94,17977.94,0],["2021-01-22",17977.94,17977.94,17977.94,17977.94,0],["2021-01-25",17906.31,17906.31,17906.31,17906.31,1100],["2021-01-26",17906.31,17906.31,17906.31,17906.31,800],["2021-01-27",17906.31,17906.31,17906.31,17906.31,1000],["2021-01-28",16831.93,17906.31,16831.93,17906.31,2800],["2021-01-29",17906.31,19696.94,17906.31,19696.94,500],["2021-02-01",18694.19,18694.19,18694.19,18694.19,0],["2021-02-02",16115.68,17906.31,16115.68,17190.06,400],["2021-02-03",14790.61,14790.61,14790.61,14790.61,100],["2021-02-04",14790.61,14790.61,14790.61,14790.61,0],["2021-02-05",14790.61,14790.61,14790.61,14790.61,0],["2021-02-08",14790.61,14790.61,14790.61,14790.61,0],["2021-02-09",16975.18,16975.18,16975.18,16975.18,100],["2021-02-17",16975.18,16975.18,16975.18,16975.18,0],["2021-02-18",19517.88,19517.88,19517.88,19517.88,100],["2021-02-19",17011.0,17011.0,17011.0,17011.0,100],["2021-02-22",17011.0,17011.0,17011.0,17011.0,0],["2021-02-23",17011.0,17011.0,17011.0,17011.0,0],["2021-02-24",17011.0,17011.0,17011.0,17011.0,0],["2021-02-25",17011.0,17011.0,17011.0,17011.0,0],["2021-02-26",17011.0,17011.0,17011.0,17011.0,0],["2021-03-01",19517.88,19517.88,17906.31,17906.31,300],["2021-03-02",16151.49,16151.49,16151.49,16151.49,100],["2021-03-03",16151.49,16151.49,16151.49,16151.49,0],["2021-03-04",16151.49,16151.49,16151.49,16151.49,0],["2021-03-05",18550.94,18550.94,18550.94,18550.94,100],["2021-03-08",15793.37,15793.37,15793.37,15793.37,100],["2021-03-09",15793.37,15793.37,15793.37,15793.37,0],["2021-03-10",15793.37,15793.37,15793.37,15793.37,0],["2021-03-11",15793.37,15793.37,15793.37,15793.37,0],["2021-03-12",15793.37,15793.37,15793.37,15793.37,0],["2021-03-15",15793.37,15793.37,15793.37,15793.37,0],["2021-03-16",18157.0,18157.0,18157.0,18157.0,300],["2021-03-17",18157.0,18157.0,18157.0,18157.0,0],["2021-03-18",18157.0,18157.0,18157.0,18157.0,0],["2021-03-19",18157.0,18157.0,18157.0,18157.0,0],["2021-03-22",19159.75,19338.82,19159.75,19338.82,1100],["2021-03-23",19338.82,19338.82,19338.82,19338.82,0],["2021-03-24",20055.07,20055.07,20055.07,20055.07,100],["2021-03-25",20055.07,20055.07,20055.07,20055.07,0],["2021-03-26",19517.88,19517.88,19517.88,19517.88,100],["2021-03-29",19517.88,19517.88,19517.88,19517.88,0],["2021-03-30",22203.83,22203.83,22203.83,22203.83,100],["2021-03-31",21487.58,21487.58,21487.58,21487.58,600],["2021-04-01",18980.69,18980.69,18980.69,18980.69,100],["2021-04-02",16151.49,16151.49,16151.49,16151.49,100],["2021-04-05",16151.49,16151.49,16151.49,16151.49,0],["2021-04-06",18550.94,18550.94,18550.94,18550.94,100],["2021-04-07",15829.18,15829.18,15829.18,15829.18,100],["2021-04-08",15829.18,15829.18,15829.18,15829.18,0],["2021-04-09",18192.81,18192.81,18192.81,18192.81,100],["2021-04-12",20914.57,20914.57,20914.57,20914.57,300],["2021-04-13",23994.46,23994.46,23994.46,23994.46,100],["2021-04-14",26859.47,26859.47,20413.2,20413.2,1200],["2021-04-15",23815.4,23815.4,22203.83,22203.83,200],["2021-04-16",25068.84,25068.84,25068.84,25068.84,100],["2021-04-19",21487.58,21487.58,21308.51,21308.51,600],["2021-04-20",21344.32,21344.32,21344.32,21344.32,0],["2021-04-22",20520.63,20520.63,20520.63,20520.63,5930],["2021-04-23",20520.63,20592.26,20520.63,20592.26,7400],["2021-04-26",23636.33,23636.33,23636.33,23636.33,100],["2021-04-27",27181.78,27181.78,27181.78,27181.78,100],["2021-04-28",27181.78,27181.78,27181.78,27181.78,0],["2021-04-29",27181.78,27181.78,27181.78,27181.78,0],["2021-05-04",27181.78,27181.78,27181.78,27181.78,200],["2021-05-05",27181.78,27181.78,27181.78,27181.78,0],["2021-05-06",27181.78,27181.78,27181.78,27181.78,0],["2021-05-07",27181.78,27181.78,27181.78,27181.78,0],["2021-05-10",31228.61,31228.61,31228.61,31228.61,100],["2021-05-11",31228.61,31228.61,31228.61,31228.61,0],["2021-05-12",31228.61,31228.61,31228.61,31228.61,0],["2021-05-13",31228.61,31228.61,31228.61,31228.61,0],["2021-05-14",26572.97,26572.97,26572.97,26572.97,100],["2021-05-17",22597.77,22597.77,22597.77,22597.77,100],["2021-05-18",25964.15,25964.15,25964.15,25964.15,100],["2021-05-19",22096.39,22096.39,22096.39,22096.39,600],["2021-05-20",20413.2,22096.39,20413.2,22096.39,2000],["2021-05-21",25247.9,25247.9,25247.9,25247.9,100],["2021-05-24",25247.9,25247.9,25247.9,25247.9,0],["2021-05-25",25247.9,25247.9,25247.9,25247.9,0],["2021-05-26",21845.7,22203.83,21845.7,22203.83,500],["2021-05-27",25319.53,25319.53,22275.45,22275.45,200],["2021-05-28",23815.4,23815.4,23815.4,23815.4,0],["2021-05-31",23815.4,25140.46,23815.4,25068.84,700],["2021-06-01",25033.03,25068.84,25033.03,25068.84,1200],["2021-06-02",25068.84,26859.47,24889.77,26859.47,2300],["2021-06-03",26859.47,26859.47,26823.66,26859.47,3100],["2021-06-04",27994.38,27994.38,27994.38,27994.38,100],["2021-06-07",28940.13,28940.13,28940.13,28940.13,100],["2021-06-08",24967.96,24967.96,24967.96,24967.96,500],["2021-06-09",28561.83,28561.83,22735.97,22735.97,600],["2021-06-10",27199.94,27199.94,27199.94,27199.94,100],["2021-06-11",27199.94,27199.94,27199.94,27199.94,0],["2021-06-14",27199.94,27199.94,27199.94,27199.94,0],["2021-06-15",27199.94,27199.94,27199.94,27199.94,0],["2021-06-16",27199.94,27199.94,27199.94,27199.94,0],["2021-06-17",27199.94,27199.94,27199.94,27199.94,0],["2021-06-18",27199.94,27199.94,27199.94,27199.94,0],["2021-06-21",23152.11,23152.11,23152.11,23152.11,1500],["2021-06-22",26065.03,26065.03,26065.03,26065.03,200],["2021-06-23",26065.03,26065.03,26065.03,26065.03,0],["2021-06-24",26065.03,26065.03,26065.03,26065.03,0],["2021-06-25",26065.03,26065.03,26065.03,26065.03,0],["2021-06-28",26065.03,26065.03,26065.03,26065.03,0],["2021-06-29",22698.14,22735.97,22698.14,22698.14,1000],["2021-06-30",25648.9,25648.9,25648.9,25648.9,100],["2021-07-01",25648.9,25648.9,25648.9,25648.9,0],["2021-07-02",25648.9,25648.9,25648.9,25648.9,0],["2021-07-05",25648.9,25648.9,25648.9,25648.9,0],["2021-07-06",22698.14,22698.14,22698.14,22698.14,100],["2021-07-07",25875.88,25875.88,25875.88,25875.88,100],["2021-07-08",25875.88,25875.88,25875.88,25875.88,0],["2021-07-09",25875.88,25875.88,25875.88,25875.88,0],["2021-07-12",25875.88,25875.88,25875.88,25875.88,0],["2021-07-13",25875.88,25875.88,25875.88,25875.88,0],["2021-07-14",23076.45,23076.45,23076.45,23076.45,800],["2021-07-15",23076.45,23076.45,23076.45,23076.45,0],["2021-07-16",21184.93,21184.93,21184.93,21184.93,3100],["2021-07-19",21184.93,21184.93,21184.93,21184.93,0],["2021-07-20",23984.37,23984.37,23984.37,23984.37,100],["2021-07-21",23984.37,23984.37,23984.37,23984.37,0],["2021-07-22",23076.45,23076.45,23076.45,23076.45,500],["2021-07-23",23076.45,23076.45,23076.45,23076.45,300],["2021-07-26",23076.45,23076.45,23076.45,23076.45,0],["2021-07-27",23076.45,23076.45,23076.45,23076.45,500],["2021-07-28",23076.45,23076.45,23076.45,23076.45,0],["2021-07-29",23076.45,23076.45,23076.45,23076.45,0],["2021-07-30",23076.45,23076.45,23076.45,23076.45,0],["2021-08-02",23076.45,23076.45,23076.45,23076.45,500],["2021-08-03",23076.45,23076.45,23076.45,23076.45,0],["2021-08-04",23076.45,23076.45,23076.45,23076.45,0],["2021-08-05",23076.45,23076.45,23076.45,23076.45,0],["2021-08-06",23076.45,23076.45,23076.45,23076.45,0],["2021-08-09",23076.45,23076.45,23076.45,23076.45,500],["2021-08-10",23076.45,23076.45,23076.45,23076.45,0],["2021-08-11",23076.45,23076.45,23076.45,23076.45,0],["2021-08-12",23076.45,23076.45,23076.45,23076.45,0],["2021-08-13",20844.46,21941.54,20844.46,21941.54,2500],["2021-08-16",21941.54,21941.54,21941.54,21941.54,300],["2021-08-17",21941.54,21941.54,21941.54,21941.54,0],["2021-08-18",21941.54,21941.54,21941.54,21941.54,0],["2021-08-19",21941.54,21941.54,21941.54,21941.54,0],["2021-08-20",21941.54,21941.54,21941.54,21941.54,0],["2021-08-23",21941.54,21941.54,21941.54,21941.54,0],["2021-08-24",21941.54,21941.54,21941.54,21941.54,0],["2021-08-25",21941.54,21941.54,21941.54,21941.54,400],["2021-08-26",21563.24,21563.24,21563.24,21563.24,200],["2021-08-27",21563.24,21563.24,21563.24,21563.24,500],["2021-08-30",21563.24,21563.24,21563.24,21563.24,0],["2021-08-31",21563.24,21563.24,21563.24,21563.24,0],["2021-09-01",23076.45,23076.45,23076.45,23076.45,700],["2021-09-06",21941.54,21941.54,21941.54,21941.54,300],["2021-09-07",21941.54,21941.54,21941.54,21941.54,0],["2021-09-08",21941.54,21941.54,21941.54,21941.54,0],["2021-09-09",21941.54,21941.54,21941.54,21941.54,0],["2021-09-10",21941.54,21941.54,21941.54,21941.54,0],["2021-09-13",21941.54,21941.54,21941.54,21941.54,0],["2021-09-14",21941.54,21941.54,21941.54,21941.54,0],["2021-09-15",21941.54,21941.54,21941.54,21941.54,0],["2021-09-16",21941.54,21941.54,21941.54,21941.54,0],["2021-09-17",21941.54,21941.54,21941.54,21941.54,0],["2021-09-20",23265.6,23265.6,23265.6,23265.6,1400],["2021-09-21",23265.6,23265.6,23265.6,23265.6,900],["2021-09-22",21184.93,21184.93,21184.93,21184.93,300],["2021-09-23",21184.93,21184.93,21184.93,21184.93,0],["2021-09-24",21563.24,21563.24,21563.24,21563.24,300],["2021-09-27",21563.24,21563.24,21563.24,21563.24,200],["2021-09-28",21563.24,21563.24,21563.24,21563.24,2400],["2021-09-29",20806.63,20844.46,20806.63,20844.46,1000],["2021-09-30",20844.46,20844.46,20844.46,20844.46,0],["2021-10-01",20844.46,20844.46,20844.46,20844.46,0],["2021-10-04",20844.46,20844.46,20844.46,20844.46,0],["2021-10-05",20844.46,20844.46,20844.46,20844.46,0],["2021-10-06",20844.46,20844.46,20844.46,20844.46,0],["2021-10-07",20844.46,20844.46,20844.46,20844.46,0],["2021-10-08",21601.07,21601.07,21601.07,21601.07,100],["2021-10-11",21601.07,21601.07,21601.07,21601.07,0],["2021-10-12",21601.07,21601.07,21601.07,21601.07,0],["2021-10-13",21601.07,21601.07,21601.07,21601.07,0],["2021-10-14",21941.54,21941.54,21941.54,21941.54,100],["2021-10-15",21941.54,21941.54,21941.54,21941.54,0],["2021-10-18",21941.54,21941.54,21941.54,21941.54,0],["2021-10-19",21941.54,21941.54,21941.54,21941.54,0],["2021-10-20",21941.54,21941.54,21941.54,21941.54,0],["2021-10-21",21941.54,21941.54,21941.54,21941.54,0],["2021-10-22",21941.54,21941.54,21941.54,21941.54,0],["2021-10-25",21941.54,21941.54,21941.54,21941.54,0],["2021-10-26",21941.54,21941.54,21941.54,21941.54,0],["2021-10-27",21941.54,21941.54,21941.54,21941.54,0],["2021-10-28",21941.54,21941.54,21941.54,21941.54,0],["2021-10-29",21941.54,21941.54,21941.54,21941.54,0],["2021-11-01",21941.54,21941.54,21941.54,21941.54,0],["2021-11-02",21941.54,21941.54,21941.54,21941.54,0],["2021-11-03",23757.39,23757.39,18915.12,18915.12,200],["2021-11-04",21336.25,21336.25,21336.25,21336.25,0],["2021-11-05",23757.39,23795.22,23757.39,23795.22,600],["2021-11-08",23795.22,23795.22,23795.22,23795.22,0],["2021-11-09",23795.22,23795.22,23795.22,23795.22,0],["2021-11-10",23795.22,23795.22,23795.22,23795.22,0],["2021-11-11",23795.22,23795.22,23795.22,23795.22,0],["2021-11-12",23795.22,23795.22,23795.22,23795.22,0],["2021-11-15",23795.22,23795.22,23795.22,23795.22,0],["2021-11-16",23795.22,23795.22,23795.22,23795.22,0],["2021-11-17",23795.22,23795.22,23795.22,23795.22,100],["2021-11-18",23795.22,23795.22,23795.22,23795.22,0],["2021-11-19",23795.22,23795.22,23795.22,23795.22,200],["2021-11-22",23795.22,23795.22,23795.22,23795.22,500],["2021-11-23",23795.22,23795.22,23795.22,23795.22,0],["2021-11-24",23795.22,24589.65,23795.22,24589.65,300],["2021-11-25",24589.65,24589.65,24589.65,24589.65,100],["2021-11-26",24589.65,24589.65,24589.65,24589.65,0],["2021-11-29",24211.35,24211.35,24211.35,24211.35,100],["2021-11-30",24211.35,24211.35,24211.35,24211.35,0],["2021-12-01",24211.35,24211.35,24211.35,24211.35,0],["2021-12-02",23833.05,23833.05,23833.05,23833.05,400],["2021-12-03",23833.05,23833.05,23833.05,23833.05,100],["2021-12-06",23833.05,23833.05,23833.05,23833.05,0],["2021-12-07",23833.05,23833.05,23833.05,23833.05,0],["2021-12-08",23833.05,23833.05,23833.05,23833.05,0],["2021-12-09",23833.05,23833.05,23833.05,23833.05,0],["2021-12-10",23833.05,23833.05,23833.05,23833.05,0],["2021-12-13",23833.05,23833.05,23833.05,23833.05,0],["2021-12-14",23833.05,23833.05,23833.05,23833.05,0],["2021-12-15",23833.05,23833.05,23833.05,23833.05,0],["2021-12-16",23833.05,23833.05,23833.05,23833.05,0],["2021-12-17",23833.05,23833.05,23833.05,23833.05,0],["2021-12-20",23833.05,23833.05,23833.05,23833.05,0],["2021-12-21",23833.05,23833.05,23833.05,23833.05,0],["2021-12-22",23833.05,23833.05,23833.05,23833.05,0],["2021-12-23",23833.05,23833.05,23833.05,23833.05,0],["2021-12-24",23833.05,23833.05,23833.05,23833.05,0],["2021-12-27",23833.05,23833.05,23833.05,23833.05,0],["2021-12-28",23833.05,23833.05,23833.05,23833.05,0],["2021-12-29",23833.05,23833.05,23833.05,23833.05,0],["2021-12-30",23833.05,23833.05,23833.05,23833.05,0],["2021-12-31",23833.05,23833.05,23833.05,23833.05,0],["2022-01-04",23833.05,23833.05,23833.05,23833.05,0],["2022-01-05",23833.05,23833.05,23833.05,23833.05,0],["2022-01-06",23833.05,23833.05,23833.05,23833.05,0],["2022-01-07",23833.05,23833.05,23833.05,23833.05,0],["2022-01-10",23833.05,23833.05,23833.05,23833.05,0],["2022-01-11",23833.05,23833.05,23833.05,23833.05,0],["2022-01-12",23833.05,23833.05,23833.05,23833.05,0],["2022-01-13",23833.05,23833.05,23833.05,23833.05,0],["2022-01-14",23833.05,23833.05,23833.05,23833.05,0],["2022-01-17",33366.27,33366.27,33366.27,33366.27,100],["2022-01-18",28372.68,28372.68,28372.68,28372.68,200],["2022-01-19",28372.68,28372.68,28372.68,28372.68,0],["2022-01-20",28372.68,28372.68,28372.68,28372.68,0],["2022-01-21",28372.68,28372.68,28372.68,28372.68,0],["2022-01-24",32155.7,32155.7,24135.69,24135.69,200],["2022-01-25",25005.79,25005.79,24589.65,24589.65,1600],["2022-01-26",24740.98,24740.98,24740.98,24740.98,0],["2022-01-27",28448.34,28448.34,28448.34,28448.34,100],["2022-01-28",28448.34,28448.34,28448.34,28448.34,0],["2022-02-07",32685.33,32685.33,32685.33,32685.33,100],["2022-02-08",32685.33,32685.33,32685.33,32685.33,0],["2022-02-09",30264.19,30264.19,30264.19,30264.19,1000],["2022-02-10",30264.19,30264.19,30264.19,30264.19,0],["2022-02-11",30264.19,30264.19,30264.19,30264.19,1400],["2022-02-14",30112.87,30112.87,30112.87,30112.87,100],["2022-02-15",30112.87,30112.87,30112.87,30112.87,0],["2022-02-16",26367.68,26367.68,26367.68,26367.68,100],["2022-02-17",26367.68,26367.68,26367.68,26367.68,0],["2022-02-18",26481.17,26481.17,26481.17,26481.17,100],["2022-02-21",26481.17,26481.17,26481.17,26481.17,0],["2022-02-22",26481.17,26481.17,26481.17,26481.17,1000],["2022-02-23",28372.68,28561.83,28372.68,28561.83,1600],["2022-02-24",28448.34,28448.34,28448.34,28448.34,0],["2022-02-25",28448.34,28448.34,28448.34,28448.34,0],["2022-02-28",26481.17,26481.17,26481.17,26481.17,1600],["2022-03-01",26481.17,26481.17,26481.17,26481.17,0],["2022-03-02",26481.17,26481.17,26481.17,26481.17,0],["2022-03-03",26481.17,26481.17,26481.17,26481.17,0],["2022-03-04",24589.65,24589.65,24589.65,24589.65,800],["2022-03-07",25346.26,25346.26,25346.26,25346.26,500],["2022-03-08",29129.28,29129.28,25346.26,25346.26,600],["2022-03-09",25989.37,25989.37,25989.37,25989.37,0],["2022-03-10",25989.37,25989.37,25989.37,25989.37,0],["2022-03-11",25989.37,25989.37,25989.37,25989.37,0],["2022-03-14",24589.65,24589.65,24589.65,24589.65,800],["2022-03-15",23454.75,23454.75,23454.75,23454.75,500],["2022-03-16",26972.96,26972.96,26972.96,26972.96,100],["2022-03-17",23000.78,25346.26,23000.78,25346.26,300],["2022-03-18",27313.43,27313.43,25346.26,25346.26,1100],["2022-03-21",23492.58,24249.18,23492.58,24249.18,400],["2022-03-22",25686.73,25686.73,25346.26,25346.26,200],["2022-03-23",25535.41,25535.41,25535.41,25535.41,0],["2022-03-24",25535.41,25535.41,25535.41,25535.41,0],["2022-03-25",25535.41,25535.41,25535.41,25535.41,0],["2022-03-28",25535.41,25535.41,25535.41,25535.41,0],["2022-03-29",25535.41,25535.41,25535.41,25535.41,0],["2022-03-30",21979.37,24249.18,21979.37,24249.18,300],["2022-03-31",23492.58,23492.58,23492.58,23492.58,0],["2022-04-01",24589.65,24589.65,24589.65,24589.65,100],["2022-04-04",24551.82,24551.82,24551.82,24551.82,100],["2022-04-05",28221.36,28221.36,28221.36,28221.36,100],["2022-04-06",28221.36,28221.36,28221.36,28221.36,0],["2022-04-07",30415.51,30415.51,30415.51,30415.51,100],["2022-04-08",30415.51,30415.51,30415.51,30415.51,0],["2022-04-12",30415.51,30415.51,30415.51,30415.51,2000],["2022-04-13",30415.51,30415.51,30415.51,30415.51,0],["2022-04-14",30415.51,30415.51,30415.51,30415.51,0],["2022-04-15",25875.88,25875.88,25875.88,25875.88,100],["2022-04-18",25875.88,25875.88,25875.88,25875.88,0],["2022-04-19",25875.88,25875.88,25875.88,25875.88,0],["2022-04-20",29734.57,29734.57,29734.57,29734.57,100],["2022-04-21",29734.57,29734.57,29734.57,29734.57,0],["2022-04-22",29734.57,29734.57,29734.57,29734.57,0],["2022-04-25",26481.17,26481.17,26481.17,26481.17,500],["2022-04-26",26481.17,26481.17,26481.17,26481.17,0],["2022-04-27",22698.14,24589.65,22698.14,24589.65,300],["2022-04-28",23946.54,23946.54,23946.54,23946.54,42800],["2022-04-29",26481.17,26481.17,22698.14,24589.65,1200],["2022-05-04",26481.17,26481.17,26481.17,26481.17,100],["2022-05-05",26481.17,26481.17,26481.17,26481.17,14000],["2022-05-06",26481.17,26481.17,26481.17,26481.17,0],["2022-05-09",22773.8,22773.8,22698.14,22698.14,1400],["2022-05-10",25724.56,25724.56,25724.56,25724.56,100],["2022-05-11",25724.56,25724.56,25724.56,25724.56,0],["2022-05-12",25724.56,25724.56,25724.56,25724.56,0],["2022-05-13",21941.54,21941.54,21941.54,21941.54,1300],["2022-05-16",23833.05,23833.05,22698.14,22698.14,500],["2022-05-17",22925.12,22925.12,22925.12,22925.12,0],["2022-05-18",26329.85,26329.85,26329.85,26329.85,100],["2022-05-19",26329.85,26329.85,26329.85,26329.85,0],["2022-05-20",24400.5,24400.5,24400.5,24400.5,100],["2022-05-23",24400.5,24400.5,24400.5,24400.5,0],["2022-05-24",24400.5,24400.5,24400.5,24400.5,0],["2022-05-25",24400.5,24400.5,24400.5,24400.5,0],["2022-05-26",24400.5,24400.5,24400.5,24400.5,0],["2022-05-27",24400.5,24400.5,24400.5,24400.5,0],["2022-05-30",23454.75,23454.75,23454.75,23454.75,1000],["2022-05-31",23454.75,23454.75,23454.75,23454.75,0],["2022-06-01",23454.75,23454.75,23454.75,23454.75,0],["2022-06-02",25724.56,25724.56,25724.56,25724.56,100],["2022-06-03",22698.14,22698.14,22698.14,22698.14,100],["2022-06-06",26102.86,26102.86,26102.86,26102.86,100],["2022-06-07",26102.86,26102.86,26102.86,26102.86,0],["2022-06-08",26102.86,26102.86,26102.86,26102.86,0],["2022-06-09",26102.86,26102.86,26102.86,26102.86,0],["2022-06-10",24589.65,24589.65,24211.35,24211.35,300],["2022-06-13",24324.84,24324.84,24324.84,24324.84,0],["2022-06-14",24324.84,24324.84,24324.84,24324.84,0],["2022-06-15",24324.84,24324.84,24324.84,24324.84,0],["2022-06-16",24324.84,24324.84,24324.84,24324.84,0],["2022-06-17",25724.56,25724.56,25724.56,25724.56,100],["2022-06-20",25724.56,25724.56,25724.56,25724.56,0],["2022-06-21",25724.56,25724.56,25724.56,25724.56,0],["2022-06-22",21941.54,21941.54,21941.54,21941.54,100],["2022-06-23",21941.54,21941.54,21941.54,21941.54,2400],["2022-06-24",21941.54,21941.54,21941.54,21941.54,0],["2022-06-27",22130.69,22130.69,22130.69,22130.69,700],["2022-06-28",22130.69,22130.69,22130.69,22130.69,0],["2022-06-29",22130.69,22130.69,22130.69,22130.69,0],["2022-06-30",22130.69,22130.69,22130.69,22130.69,0],["2022-07-01",22130.69,22130.69,22130.69,22130.69,0],["2022-07-04",22130.69,22130.69,22130.69,22130.69,0],["2022-07-05",22130.69,22130.69,22130.69,22130.69,0],["2022-07-06",22130.69,22130.69,22130.69,22130.69,0],["2022-07-07",22130.69,22130.69,22130.69,22130.69,600],["2022-07-08",22130.69,22130.69,22130.69,22130.69,0],["2022-07-11",21927.66,21927.66,21927.66,21927.66,200],["2022-07-12",21927.66,21927.66,21927.66,21927.66,100],["2022-07-13",21927.66,21927.66,21927.66,21927.66,0],["2022-07-14",21927.66,21927.66,21927.66,21927.66,0],["2022-07-15",21927.66,21927.66,21927.66,21927.66,0],["2022-07-18",21927.66,21927.66,21927.66,21927.66,0],["2022-07-19",21927.66,21927.66,21927.66,21927.66,0],["2022-07-20",21927.66,21927.66,21927.66,21927.66,0],["2022-07-21",21927.66,21927.66,21927.66,21927.66,0],["2022-07-22",21927.66,21927.66,21927.66,21927.66,0],["2022-07-25",22008.87,22008.87,22008.87,22008.87,1800],["2022-07-26",22333.72,23551.93,22333.72,23551.93,5200],["2022-07-27",22861.61,22861.61,22861.61,22861.61,0],["2022-07-28",22861.61,22861.61,22861.61,22861.61,0],["2022-07-29",22861.61,22861.61,22861.61,22861.61,0],["2022-08-01",21115.52,22333.72,20303.38,22333.72,13700],["2022-08-02",22333.72,22739.79,22333.72,22739.79,300],["2022-08-03",22617.97,22617.97,22617.97,22617.97,0],["2022-08-04",22333.72,22333.72,22333.72,22333.72,100],["2022-08-05",22333.72,22333.72,22333.72,22333.72,0],["2022-08-08",22333.72,22333.72,22333.72,22333.72,0],["2022-08-09",22333.72,22333.72,22333.72,22333.72,0],["2022-08-10",24364.06,24364.06,22739.79,22739.79,400],["2022-08-11",23145.86,23145.86,23145.86,23145.86,0],["2022-08-12",21156.13,21156.13,21156.13,21156.13,100],["2022-08-15",21156.13,21156.13,21156.13,21156.13,0],["2022-08-16",22130.69,22130.69,22130.69,22130.69,500],["2022-08-17",21724.62,21724.62,21521.59,21521.59,500],["2022-08-18",21562.19,21562.19,21562.19,21562.19,0],["2022-08-19",21562.19,21562.19,21562.19,21562.19,0],["2022-08-22",21562.19,21562.19,21562.19,21562.19,0],["2022-08-23",21562.19,21562.19,21562.19,21562.19,0],["2022-08-24",21562.19,21562.19,21562.19,21562.19,0],["2022-08-25",21562.19,21562.19,21562.19,21562.19,35000],["2022-08-26",21562.19,21562.19,21562.19,21562.19,0],["2022-08-29",21562.19,21562.19,21562.19,21562.19,0],["2022-08-30",21562.19,21562.19,21562.19,21562.19,0],["2022-08-31",21562.19,21562.19,21562.19,21562.19,0],["2022-09-05",21562.19,21562.19,21562.19,21562.19,0],["2022-09-06",21927.66,21927.66,21846.44,21846.44,14900],["2022-09-07",21846.44,21846.44,21846.44,21846.44,0],["2022-09-08",21846.44,21846.44,21846.44,21846.44,10000],["2022-09-09",21846.44,21846.44,21846.44,21846.44,0],["2022-09-12",21359.16,21359.16,21359.16,21359.16,60200],["2022-09-13",21359.16,21359.16,21359.16,21359.16,11000],["2022-09-14",22130.69,22130.69,22130.69,22130.69,100],["2022-09-15",22130.69,22130.69,22130.69,22130.69,0],["2022-09-16",22130.69,22130.69,22130.69,22130.69,0],["2022-09-19",22130.69,22130.69,22130.69,22130.69,1000],["2022-09-20",22130.69,22130.69,22130.69,22130.69,0],["2022-09-21",22130.69,22130.69,22130.69,22130.69,0],["2022-09-22",22130.69,22130.69,22130.69,22130.69,0],["2022-09-23",22130.69,22130.69,22130.69,22130.69,0],["2022-09-26",22130.69,22130.69,22130.69,22130.69,0],["2022-09-27",21927.66,22130.69,21927.66,22130.69,2800],["2022-09-28",22333.72,22333.72,22333.72,22333.72,5800],["2022-09-29",21115.52,21115.52,21115.52,21115.52,3000],["2022-09-30",21115.52,21765.23,21115.52,21765.23,200],["2022-10-03",21440.37,21440.37,21440.37,21440.37,0],["2022-10-04",22333.72,22333.72,22333.72,22333.72,2100],["2022-10-05",22333.72,22333.72,22333.72,22333.72,0],["2022-10-06",22333.72,22333.72,22333.72,22333.72,0],["2022-10-07",22333.72,22333.72,22333.72,22333.72,0],["2022-10-10",22333.72,22333.72,22333.72,22333.72,0],["2022-10-11",22333.72,22333.72,22333.72,22333.72,0],["2022-10-12",22333.72,22333.72,22333.72,22333.72,0],["2022-10-13",22333.72,22333.72,22333.72,22333.72,0],["2022-10-14",22333.72,22333.72,22333.72,22333.72,0],["2022-10-17",22333.72,22333.72,22333.72,22333.72,0],["2022-10-18",20709.45,22333.72,20709.45,22333.72,3000],["2022-10-19",22171.3,22171.3,22171.3,22171.3,0],["2022-10-20",21927.66,21927.66,21927.66,21927.66,2000],["2022-10-21",21927.66,21927.66,21927.66,21927.66,0],["2022-10-24",21927.66,22333.72,21927.66,22333.72,3100],["2022-10-25",21521.59,21521.59,21521.59,21521.59,2100],["2022-10-26",21521.59,21521.59,21521.59,21521.59,0],["2022-10-27",21521.59,21521.59,21521.59,21521.59,0],["2022-10-28",21927.66,21927.66,21927.66,21927.66,500],["2022-10-31",21927.66,21927.66,21927.66,21927.66,0],["2022-11-01",21927.66,21927.66,21927.66,21927.66,0],["2022-11-02",21927.66,21927.66,21927.66,21927.66,0],["2022-11-03",21927.66,21927.66,21927.66,21927.66,3500],["2022-11-04",21521.59,21521.59,21521.59,21521.59,800],["2022-11-07",21927.66,21927.66,21927.66,21927.66,100],["2022-11-08",21927.66,21927.66,21927.66,21927.66,0],["2022-11-09",21521.59,21521.59,21521.59,21521.59,300],["2022-11-10",21521.59,21521.59,21521.59,21521.59,1900],["2022-11-11",21521.59,21521.59,21521.59,21521.59,0],["2022-11-14",21521.59,21521.59,21521.59,21521.59,0],["2022-11-15",21521.59,21521.59,21521.59,21521.59,0],["2022-11-16",21521.59,21521.59,21521.59,21521.59,0],["2022-11-17",21521.59,21521.59,21521.59,21521.59,0],["2022-11-18",21521.59,21521.59,21521.59,21521.59,0],["2022-11-21",21521.59,21521.59,21521.59,21521.59,0],["2022-11-22",21521.59,21521.59,21521.59,21521.59,0],["2022-11-23",21521.59,21521.59,21521.59,21521.59,0],["2022-11-24",21521.59,21521.59,21521.59,21521.59,0],["2022-11-25",21521.59,21521.59,21521.59,21521.59,0],["2022-11-28",21521.59,21521.59,21521.59,21521.59,0],["2022-11-29",20912.49,21115.52,20912.49,21115.52,4000],["2022-11-30",21074.91,21074.91,21074.91,21074.91,0],["2022-12-01",21074.91,21074.91,21074.91,21074.91,0],["2022-12-02",21074.91,21074.91,21074.91,21074.91,0],["2022-12-05",21074.91,21074.91,21074.91,21074.91,0],["2022-12-06",21074.91,21074.91,21074.91,21074.91,0],["2022-12-07",21074.91,21074.91,21074.91,21074.91,0],["2022-12-08",22333.72,22333.72,22333.72,22333.72,100],["2022-12-09",22333.72,22333.72,22333.72,22333.72,0],["2022-12-12",22333.72,22333.72,22333.72,22333.72,3800],["2022-12-13",22333.72,22333.72,22333.72,22333.72,0],["2022-12-14",22333.72,22333.72,22333.72,22333.72,0],["2022-12-15",22333.72,22333.72,22333.72,22333.72,0],["2022-12-16",21115.52,21115.52,21115.52,21115.52,600],["2022-12-19",21074.91,21074.91,21074.91,21074.91,100],["2022-12-20",21074.91,21074.91,21074.91,21074.91,0],["2022-12-21",20912.49,20912.49,20912.49,20912.49,3200],["2022-12-22",20912.49,20912.49,20912.49,20912.49,0],["2022-12-23",21521.59,21521.59,21521.59,21521.59,1000],["2022-12-26",18679.11,21318.55,18679.11,21318.55,1300],["2022-12-27",20506.42,20506.42,20506.42,20506.42,200],["2022-12-28",20506.42,20506.42,20506.42,20506.42,0],["2022-12-29",20303.38,20303.38,20303.38,20303.38,100],["2022-12-30",20262.78,20262.78,20262.78,20262.78,100],["2023-01-03",20262.78,20262.78,20262.78,20262.78,0],["2023-01-04",20262.78,20262.78,20262.78,20262.78,0],["2023-01-05",20303.38,20303.38,20303.38,20303.38,100],["2023-01-06",20303.38,20303.38,20303.38,20303.38,0],["2023-01-09",20303.38,20303.38,20303.38,20303.38,100],["2023-01-10",20303.38,20303.38,20303.38,20303.38,0],["2023-01-11",20709.45,20709.45,20709.45,20709.45,200],["2023-01-12",20709.45,20709.45,20709.45,20709.45,0],["2023-01-13",20506.42,20506.42,20303.38,20303.38,500],["2023-01-16",20303.38,20303.38,20303.38,20303.38,400],["2023-01-17",20303.38,20303.38,20303.38,20303.38,500],["2023-01-18",20303.38,20303.38,20303.38,20303.38,400],["2023-01-19",20303.38,20303.38,20303.38,20303.38,1000],["2023-01-27",20303.38,20303.38,20303.38,20303.38,0],["2023-01-30",20303.38,20303.38,20303.38,20303.38,100],["2023-01-31",20303.38,20303.38,20303.38,20303.38,1100],["2023-02-01",20303.38,20303.38,20303.38,20303.38,0],["2023-02-02",20303.38,20303.38,20303.38,20303.38,300],["2023-02-03",20303.38,20303.38,20303.38,20303.38,0],["2023-02-06",20303.38,20303.38,20303.38,20303.38,1000],["2023-02-07",20303.38,20303.38,20303.38,20303.38,0],["2023-02-08",20303.38,20303.38,20303.38,20303.38,0],["2023-02-09",20303.38,20303.38,20303.38,20303.38,0],["2023-02-10",20303.38,20303.38,20303.38,20303.38,5400],["2023-02-13",20303.38,20303.38,20303.38,20303.38,0],["2023-02-14",20303.38,20303.38,20303.38,20303.38,0],["2023-02-15",20303.38,20303.38,20303.38,20303.38,0],["2023-02-16",20303.38,20303.38,20303.38,20303.38,0],["2023-02-17",20303.38,20303.38,20303.38,20303.38,0],["2023-02-20",20303.38,20303.38,20303.38,20303.38,0],["2023-02-21",20303.38,20303.38,20303.38,20303.38,0],["2023-02-22",20303.38,20303.38,20303.38,20303.38,0],["2023-02-23",20303.38,20303.38,20303.38,20303.38,0],["2023-02-24",20303.38,20303.38,20303.38,20303.38,0],["2023-02-27",20303.38,20303.38,20303.38,20303.38,0],["2023-02-28",20709.45,20709.45,20709.45,20709.45,900],["2023-03-01",20709.45,20709.45,20709.45,20709.45,0],["2023-03-02",20709.45,20709.45,20709.45,20709.45,0],["2023-03-03",20709.45,20709.45,20709.45,20709.45,0],["2023-03-06",20709.45,20709.45,20709.45,20709.45,0],["2023-03-07",20709.45,20709.45,20709.45,20709.45,0],["2023-03-08",20709.45,20709.45,20709.45,20709.45,0],["2023-03-09",20709.45,20709.45,20709.45,20709.45,0],["2023-03-10",20709.45,20709.45,20709.45,20709.45,0],["2023-03-13",20709.45,20709.45,20709.45,20709.45,200],["2023-03-14",20709.45,20709.45,20709.45,20709.45,0],["2023-03-15",20709.45,20709.45,20709.45,20709.45,0],["2023-03-16",20709.45,20709.45,20709.45,20709.45,0],["2023-03-17",20709.45,20709.45,20709.45,20709.45,200],["2023-03-20",20709.45,20709.45,20709.45,20709.45,0],["2023-03-21",20709.45,20709.45,20709.45,20709.45,0],["2023-03-22",20709.45,20709.45,20709.45,20709.45,0],["2023-03-23",20709.45,20709.45,20709.45,20709.45,0],["2023-03-24",20709.45,20709.45,20709.45,20709.45,0],["2023-03-27",20709.45,20709.45,20709.45,20709.45,0],["2023-03-28",20709.45,20709.45,20709.45,20709.45,0],["2023-03-29",20709.45,20709.45,20709.45,20709.45,100],["2023-03-30",20709.45,20709.45,20709.45,20709.45,0],["2023-03-31",20709.45,20709.45,20709.45,20709.45,0],["2023-04-03",20709.45,20709.45,20709.45,20709.45,0],["2023-04-04",20709.45,20709.45,20709.45,20709.45,0],["2023-04-05",20709.45,20709.45,20709.45,20709.45,0],["2023-04-06",20709.45,20709.45,20709.45,20709.45,0],["2023-04-07",20709.45,20709.45,20709.45,20709.45,0],["2023-04-10",20709.45,20709.45,20709.45,20709.45,4300],["2023-04-11",20709.45,20709.45,20709.45,20709.45,0],["2023-04-12",20709.45,20709.45,20709.45,20709.45,0],["2023-04-13",20709.45,20709.45,20709.45,20709.45,0],["2023-04-14",20709.45,20709.45,20709.45,20709.45,0],["2023-04-17",20709.45,20709.45,20709.45,20709.45,0],["2023-04-18",20709.45,20709.45,20709.45,20709.45,0],["2023-04-19",20709.45,20709.45,20709.45,20709.45,0],["2023-04-20",20709.45,20709.45,20709.45,20709.45,0],["2023-04-21",20709.45,20709.45,20709.45,20709.45,600],["2023-04-24",20709.45,20709.45,20709.45,20709.45,0],["2023-04-25",20709.45,21074.91,20709.45,21074.91,1000],["2023-04-26",20912.49,20912.49,20912.49,20912.49,0],["2023-04-27",20912.49,20912.49,20912.49,20912.49,0],["2023-04-28",20912.49,20912.49,20912.49,20912.49,0],["2023-05-04",20912.49,20912.49,20912.49,20912.49,400],["2023-05-05",20912.49,20912.49,20912.49,20912.49,0],["2023-05-08",20912.49,21927.66,20912.49,21521.59,1700],["2023-05-09",21521.59,21521.59,21440.37,21440.37,6500],["2023-05-10",23389.5,23389.5,23389.5,23389.5,100],["2023-05-11",23389.5,23389.5,23389.5,23389.5,0],["2023-05-12",23389.5,23389.5,23389.5,23389.5,0],["2023-05-15",22647.67,22647.67,19898.53,19898.53,500],["2023-05-16",20902.18,20902.18,20902.18,20902.18,2500],["2023-05-17",20902.18,21644.01,20902.18,21382.19,300],["2023-05-18",21294.92,21294.92,21294.92,21294.92,4000],["2023-05-19",20465.81,20465.81,20465.81,20465.81,100],["2023-05-22",20465.81,20465.81,20465.81,20465.81,4000],["2023-05-23",20465.81,20465.81,20465.81,20465.81,500],["2023-05-24",20465.81,20465.81,20465.81,20465.81,0],["2023-05-25",20465.81,20465.81,20465.81,20465.81,0],["2023-05-26",20465.81,20465.81,20465.81,20465.81,0],["2023-05-29",20465.81,20465.81,20465.81,20465.81,0],["2023-05-30",20902.18,21207.64,20902.18,21207.64,200],["2023-05-31",21382.19,21382.19,21382.19,21382.19,500],["2023-06-01",21382.19,21382.19,21382.19,21382.19,0],["2023-06-02",21382.19,21382.19,21382.19,21382.19,0],["2023-06-05",21382.19,21382.19,21382.19,21382.19,0],["2023-06-06",22254.93,22254.93,22254.93,22254.93,100],["2023-06-07",22254.93,22254.93,22254.93,22254.93,0],["2023-06-08",22254.93,22254.93,22254.93,22254.93,0],["2023-06-09",22254.93,22254.93,22254.93,22254.93,0],["2023-06-12",22254.93,22254.93,22254.93,22254.93,0],["2023-06-13",22254.93,22254.93,22254.93,22254.93,0],["2023-06-14",22254.93,22254.93,22254.93,22254.93,0],["2023-06-15",22254.93,22254.93,22254.93,22254.93,0],["2023-06-16",22211.3,22254.93,22211.3,22254.93,300],["2023-06-19",22254.93,22254.93,22254.93,22254.93,0],["2023-06-20",22254.93,22254.93,22254.93,22254.93,0],["2023-06-21",22254.93,22254.93,22254.93,22254.93,0],["2023-06-22",22254.93,22254.93,22254.93,22254.93,0],["2023-06-23",22254.93,22254.93,22254.93,22254.93,0],["2023-06-26",22254.93,22254.93,22254.93,22254.93,464610],["2023-06-27",22254.93,22254.93,22254.93,22254.93,0],["2023-06-28",22254.93,22254.93,22254.93,22254.93,0],["2023-06-29",22254.93,22254.93,22254.93,22254.93,0],["2023-06-30",22211.3,22254.93,22211.3,22254.93,200],["2023-07-03",22254.93,22254.93,22254.93,22254.93,200],["2023-07-04",22254.93,22254.93,22254.93,22254.93,200],["2023-07-05",22254.93,22254.93,22254.93,22254.93,0],["2023-07-06",22254.93,22254.93,22254.93,22254.93,0],["2023-07-07",22254.93,22254.93,22254.93,22254.93,0],["2023-07-10",22254.93,22254.93,22254.93,22254.93,0],["2023-07-11",22254.93,22254.93,22254.93,22254.93,0],["2023-07-12",22254.93,22254.93,22254.93,22254.93,0],["2023-07-13",22254.93,22254.93,22254.93,22254.93,0],["2023-07-14",22254.93,22254.93,22254.93,22254.93,0],["2023-07-17",22254.93,22254.93,22254.93,22254.93,0],["2023-07-18",22254.93,22254.93,22254.93,22254.93,0],["2023-07-19",22254.93,22254.93,22254.93,22254.93,0],["2023-07-20",22254.93,22254.93,22254.93,22254.93,2100],["2023-07-21",22254.93,22254.93,22254.93,22254.93,0],["2023-07-24",22254.93,22254.93,22254.93,22254.93,0],["2023-07-25",22254.93,22254.93,22254.93,22254.93,0],["2023-07-26",22254.93,22254.93,22254.93,22254.93,4000],["2023-07-27",22254.93,22254.93,22254.93,22254.93,3880],["2023-07-28",22254.93,22254.93,22254.93,22254.93,0],["2023-07-31",21818.56,21818.56,21818.56,21818.56,2900],["2023-08-01",21818.56,21818.56,21818.56,21818.56,0],["2023-08-02",21818.56,21818.56,21818.56,21818.56,0],["2023-08-03",21818.56,21818.56,21818.56,21818.56,0],["2023-08-04",21818.56,21818.56,21818.56,21818.56,0],["2023-08-07",21818.56,21818.56,21818.56,21818.56,0],["2023-08-08",21818.56,21818.56,21818.56,21818.56,0],["2023-08-09",21818.56,21818.56,21818.56,21818.56,0],["2023-08-10",21818.56,21818.56,21818.56,21818.56,0],["2023-08-11",21818.56,21818.56,21818.56,21818.56,0],["2023-08-14",21818.56,21818.56,21818.56,21818.56,0],["2023-08-15",21818.56,21818.56,21818.56,21818.56,0],["2023-08-16",21818.56,21818.56,21818.56,21818.56,0],["2023-08-17",21818.56,21818.56,21818.56,21818.56,0],["2023-08-18",21818.56,21818.56,21818.56,21818.56,0],["2023-08-21",21818.56,21818.56,21818.56,21818.56,0],["2023-08-22",21818.56,21818.56,21818.56,21818.56,100],["2023-08-23",21818.56,21818.56,21818.56,21818.56,0],["2023-08-24",21818.56,21818.56,21818.56,21818.56,0],["2023-08-25",21818.56,21818.56,21818.56,21818.56,0],["2023-08-28",21818.56,21818.56,21818.56,21818.56,0],["2023-08-29",21818.56,21818.56,21818.56,21818.56,0],["2023-08-30",21818.56,21818.56,21818.56,21818.56,0],["2023-08-31",21818.56,21818.56,21818.56,21818.56,2000],["2023-09-05",21818.56,21818.56,21818.56,21818.56,0],["2023-09-06",21818.56,21818.56,21818.56,21818.56,0],["2023-09-07",22254.93,22254.93,21818.56,21818.56,1100],["2023-09-08",22211.3,22211.3,22211.3,22211.3,7500],["2023-09-11",22211.3,22211.3,22211.3,22211.3,2000],["2023-09-12",22254.93,22254.93,22254.93,22254.93,500],["2023-09-13",22909.49,22909.49,22909.49,22909.49,100],["2023-09-14",22909.49,22909.49,22909.49,22909.49,0],["2023-09-15",22909.49,22909.49,22909.49,22909.49,0],["2023-09-18",22909.49,23127.68,22909.49,23127.68,200],["2023-09-19",23040.4,23040.4,23040.4,23040.4,0],["2023-09-20",23040.4,23040.4,23040.4,23040.4,0],["2023-09-21",23040.4,23040.4,23040.4,23040.4,0],["2023-09-22",21818.56,22691.31,21818.56,21818.56,1800],["2023-09-25",21862.2,21862.2,21862.2,21862.2,0],["2023-09-26",21862.2,21862.2,21862.2,21862.2,0],["2023-09-27",21862.2,21862.2,21862.2,21862.2,0],["2023-09-28",21862.2,21862.2,21862.2,21862.2,0],["2023-09-29",21862.2,21862.2,21862.2,21862.2,0],["2023-10-02",22254.93,22254.93,21818.56,21818.56,14200],["2023-10-03",21818.56,21818.56,21818.56,21818.56,100],["2023-10-04",21818.56,21818.56,21818.56,21818.56,0],["2023-10-05",21818.56,21818.56,21818.56,21818.56,380860],["2023-10-06",21818.56,21818.56,21818.56,21818.56,5600],["2023-10-09",21818.56,21818.56,21818.56,21818.56,20000],["2023-10-10",22254.93,22254.93,22254.93,22254.93,83300],["2023-10-11",21818.56,21818.56,21818.56,21818.56,200],["2023-10-12",21818.56,21818.56,21818.56,21818.56,5200],["2023-10-13",22254.93,22254.93,22254.93,22254.93,200],["2023-10-16",22254.93,22254.93,22254.93,22254.93,28330],["2023-10-17",22254.93,22254.93,22254.93,22254.93,50000],["2023-10-18",22254.93,22254.93,22254.93,22254.93,0],["2023-10-19",21818.56,21818.56,21818.56,21818.56,5600],["2023-10-20",21818.56,21818.56,21818.56,21818.56,0],["2023-10-23",21818.56,21818.56,21818.56,21818.56,5000],["2023-10-24",21818.56,21818.56,21818.56,21818.56,0],["2023-10-25",21818.56,21818.56,21818.56,21818.56,5000],["2023-10-26",21818.56,21818.56,21818.56,21818.56,1000],["2023-10-27",21818.56,21818.56,21818.56,21818.56,0],["2023-10-30",21818.56,21818.56,21818.56,21818.56,0],["2023-10-31",21818.56,21818.56,21818.56,21818.56,0],["2023-11-01",21818.56,21818.56,21818.56,21818.56,0],["2023-11-02",21818.56,21818.56,21818.56,21818.56,3000],["2023-11-03",21818.56,21818.56,21818.56,21818.56,0],["2023-11-06",21818.56,21818.56,21818.56,21818.56,0],["2023-11-07",21818.56,21818.56,21818.56,21818.56,0],["2023-11-08",21818.56,21818.56,21818.56,21818.56,0],["2023-11-09",21818.56,21818.56,21818.56,21818.56,0],["2023-11-10",21818.56,21818.56,21818.56,21818.56,0],["2023-11-13",22211.3,22254.93,22211.3,22254.93,700],["2023-11-14",22254.93,22254.93,22254.93,22254.93,0],["2023-11-15",22254.93,22254.93,22254.93,22254.93,0],["2023-11-16",22254.93,22254.93,22254.93,22254.93,0],["2023-11-17",22254.93,22254.93,22254.93,22254.93,0],["2023-11-20",22254.93,22254.93,22254.93,22254.93,0],["2023-11-21",21818.56,22254.93,21818.56,22254.93,1400],["2023-11-22",21818.56,21818.56,21818.56,21818.56,100],["2023-11-23",21818.56,21818.56,21818.56,21818.56,0],["2023-11-24",22254.93,22254.93,22254.93,22254.93,100],["2023-11-27",22254.93,22254.93,22254.93,22254.93,100],["2023-11-28",22254.93,22254.93,22254.93,22254.93,0],["2023-11-29",22254.93,22254.93,22254.93,22254.93,0],["2023-11-30",22254.93,22254.93,22254.93,22254.93,100],["2023-12-01",22254.93,22254.93,22254.93,22254.93,0],["2023-12-04",22254.93,22254.93,22254.93,22254.93,0],["2023-12-05",22254.93,22254.93,22254.93,22254.93,0],["2023-12-06",22254.93,22254.93,22254.93,22254.93,0],["2023-12-07",22254.93,22254.93,22254.93,22254.93,20000],["2023-12-08",22254.93,22254.93,22254.93,22254.93,0],["2023-12-11",22254.93,22254.93,22254.93,22254.93,0],["2023-12-12",22254.93,22254.93,22254.93,22254.93,0],["2023-12-13",22254.93,22254.93,22254.93,22254.93,0],["2023-12-14",22254.93,22254.93,22254.93,22254.93,0],["2023-12-15",22254.93,22254.93,22254.93,22254.93,5000],["2023-12-18",21818.56,21818.56,21818.56,21818.56,3800],["2023-12-19",21818.56,21818.56,21818.56,21818.56,0],["2023-12-20",21818.56,21818.56,21818.56,21818.56,0],["2023-12-21",21818.56,21818.56,21818.56,21818.56,5000],["2023-12-22",21818.56,21818.56,21818.56,21818.56,0],["2023-12-25",21818.56,21818.56,21818.56,21818.56,5000],["2023-12-26",21818.56,21818.56,21818.56,21818.56,0],["2023-12-27",21818.56,21818.56,21818.56,21818.56,5000],["2023-12-28",21818.56,21818.56,21818.56,21818.56,0],["2023-12-29",22691.31,22691.31,22691.31,22691.31,200],["2024-01-02",22691.31,22691.31,22691.31,22691.31,5000],["2024-01-03",22691.31,22691.31,22691.31,22691.31,0],["2024-01-04",22691.31,22691.31,22691.31,22691.31,5000],["2024-01-05",22691.31,22691.31,22691.31,22691.31,0],["2024-01-08",22691.31,22691.31,22691.31,22691.31,5000],["2024-01-09",22691.31,22691.31,22691.31,22691.31,0],["2024-01-10",22691.31,22691.31,22691.31,22691.31,7200],["2024-01-11",22691.31,22691.31,22691.31,22691.31,0],["2024-01-12",22691.31,22691.31,22691.31,22691.31,3510],["2024-01-15",22691.31,22691.31,22691.31,22691.31,0],["2024-01-16",22691.31,22691.31,22691.31,22691.31,0],["2024-01-17",22691.31,22691.31,22691.31,22691.31,0],["2024-01-18",22691.31,22691.31,22691.31,22691.31,0],["2024-01-19",22691.31,22691.31,22691.31,22691.31,0],["2024-01-22",22691.31,22691.31,22691.31,22691.31,0],["2024-01-23",22691.31,22691.31,22691.31,22691.31,0],["2024-01-24",22691.31,22691.31,22691.31,22691.31,0],["2024-01-25",22691.31,22691.31,22691.31,22691.31,0],["2024-01-26",22691.31,22691.31,22691.31,22691.31,0],["2024-01-29",22691.31,22691.31,22691.31,22691.31,0],["2024-01-30",22691.31,22691.31,22691.31,22691.31,0],["2024-01-31",23476.77,23476.77,23476.77,23476.77,2100],["2024-02-01",23476.77,23476.77,23476.77,23476.77,0],["2024-02-02",23476.77,23476.77,23476.77,23476.77,0],["2024-02-05",23476.77,23476.77,23476.77,23476.77,0],["2024-02-06",23476.77,23476.77,23476.77,23476.77,0],["2024-02-07",23476.77,23476.77,23476.77,23476.77,0],["2024-02-15",23476.77,23476.77,23476.77,23476.77,0],["2024-02-16",23476.77,23476.77,23476.77,23476.77,0],["2024-02-19",23476.77,23476.77,23476.77,23476.77,0],["2024-02-20",23564.05,23564.05,23564.05,23564.05,100],["2024-02-21",23564.05,23564.05,23564.05,23564.05,0],["2024-02-22",23564.05,23564.05,23564.05,23564.05,100],["2024-02-23",23564.05,23564.05,23564.05,23564.05,0],["2024-02-26",23564.05,23564.05,23564.05,23564.05,100],["2024-02-27",23564.05,23564.05,23564.05,23564.05,0],["2024-02-28",23564.05,23564.05,23564.05,23564.05,0],["2024-02-29",23564.05,23564.05,23564.05,23564.05,0],["2024-03-01",23564.05,23564.05,23564.05,23564.05,0],["2024-03-04",23564.05,23564.05,23564.05,23564.05,0],["2024-03-05",23564.05,23564.05,23564.05,23564.05,0],["2024-03-06",23564.05,24829.52,23564.05,24829.52,200],["2024-03-07",24218.6,24218.6,24218.6,24218.6,0],["2024-03-08",24218.6,24218.6,24218.6,24218.6,0],["2024-03-11",24218.6,24218.6,24218.6,24218.6,0],["2024-03-12",24218.6,24218.6,24218.6,24218.6,0],["2024-03-13",24218.6,24218.6,24218.6,24218.6,0],["2024-03-14",24218.6,24218.6,24218.6,24218.6,0],["2024-03-15",24218.6,24218.6,24218.6,24218.6,0],["2024-03-18",24218.6,24218.6,24218.6,24218.6,800],["2024-03-19",24218.6,24305.88,24218.6,24262.24,800],["2024-03-20",24262.24,24262.24,24262.24,24262.24,0],["2024-03-21",24262.24,24262.24,24262.24,24262.24,0],["2024-03-22",24262.24,24262.24,24262.24,24262.24,0],["2024-03-25",24262.24,24262.24,24262.24,24262.24,0],["2024-03-26",24262.24,24262.24,24262.24,24262.24,1000],["2024-03-27",24262.24,24262.24,24262.24,24262.24,0],["2024-03-28",24262.24,24262.24,24262.24,24262.24,0],["2024-03-29",23782.23,23782.23,23782.23,23782.23,1000],["2024-04-01",23782.23,23782.23,23782.23,23782.23,0],["2024-04-02",23782.23,23782.23,23782.23,23782.23,0],["2024-04-03",23782.23,23782.23,23782.23,23782.23,0],["2024-04-04",24698.61,24698.61,24698.61,24698.61,100],["2024-04-05",24698.61,24698.61,24698.61,24698.61,0],["2024-04-08",24000.42,24000.42,24000.42,24000.42,200],["2024-04-09",24000.42,24000.42,24000.42,24000.42,0],["2024-04-10",24000.42,24000.42,24000.42,24000.42,0],["2024-04-11",24000.42,24000.42,24000.42,24000.42,0],["2024-04-12",24000.42,24000.42,24000.42,24000.42,0],["2024-04-15",24436.79,24436.79,24436.79,24436.79,200],["2024-04-16",24000.42,25091.35,24000.42,25091.35,400],["2024-04-17",24436.79,24436.79,24436.79,24436.79,0],["2024-04-19",24436.79,24436.79,24436.79,24436.79,0],["2024-04-22",24436.79,24436.79,24436.79,24436.79,0],["2024-04-23",24436.79,24436.79,24436.79,24436.79,0],["2024-04-24",24436.79,24436.79,24436.79,24436.79,0],["2024-04-25",24436.79,24436.79,24436.79,24436.79,0],["2024-04-26",25309.53,25309.53,25309.53,25309.53,1200],["2024-05-02",25309.53,25309.53,25309.53,25309.53,0],["2024-05-03",25309.53,25309.53,25309.53,25309.53,0],["2024-05-06",25309.53,25309.53,25309.53,25309.53,0],["2024-05-07",25309.53,25309.53,25309.53,25309.53,0],["2024-05-08",25309.53,25309.53,25309.53,25309.53,0],["2024-05-09",25309.53,25309.53,25309.53,25309.53,0],["2024-05-10",25309.53,25309.53,25309.53,25309.53,0],["2024-05-13",25309.53,25309.53,25309.53,25309.53,0],["2024-05-14",25309.53,25309.53,25309.53,25309.53,0],["2024-05-15",25309.53,25309.53,25309.53,25309.53,0],["2024-05-16",25527.72,25527.72,25527.72,25527.72,200],["2024-05-17",25527.72,25527.72,25527.72,25527.72,0],["2024-05-20",25527.72,25527.72,25527.72,25527.72,0],["2024-05-21",25527.72,25527.72,25527.72,25527.72,0],["2024-05-22",25527.72,25527.72,25527.72,25527.72,0],["2024-05-23",25527.72,25527.72,25527.72,25527.72,0],["2024-05-24",25527.72,25527.72,25527.72,25527.72,0],["2024-05-27",25527.72,25527.72,25527.72,25527.72,0],["2024-05-28",25527.72,25527.72,25527.72,25527.72,0],["2024-05-29",25527.72,25527.72,25527.72,25527.72,0],["2024-05-30",25527.72,25527.72,25527.72,25527.72,0],["2024-05-31",25527.72,25527.72,25527.72,25527.72,0],["2024-06-03",25527.72,25527.72,25527.72,25527.72,0],["2024-06-04",25527.72,25527.72,25527.72,25527.72,0],["2024-06-05",25527.72,25527.72,25527.72,25527.72,0],["2024-06-06",25527.72,25527.72,25527.72,25527.72,0],["2024-06-07",25527.72,25527.72,25527.72,25527.72,0],["2024-06-10",26138.64,28800.5,26138.64,28713.23,4500],["2024-06-11",28625.95,30545.99,28625.95,30545.99,4800],["2024-06-12",29673.25,30065.98,29673.25,29673.25,5800],["2024-06-13",29847.79,29847.79,29236.87,29629.61,1600],["2024-06-14",29673.25,29804.16,28800.5,28800.5,3600],["2024-06-17",29673.25,30720.54,29673.25,30153.25,4500],["2024-06-18",30153.25,30153.25,29891.43,30022.34,4900],["2024-06-19",30159.35,30579.53,30065.98,30065.98,3200],["2024-06-20",30112.67,30112.67,30112.67,30112.67,800],["2024-06-21",30112.67,30112.67,29645.8,29645.8,2000],["2024-06-24",29645.8,29879.23,28525.33,28572.02,4400],["2024-06-25",29412.37,29412.37,29412.37,29412.37,200],["2024-06-26",27544.92,27965.1,27544.92,27918.41,900],["2024-06-27",28011.78,28011.78,28011.78,28011.78,2000],["2024-06-28",29178.94,29178.94,29178.94,29178.94,100],["2024-07-01",29178.94,29178.94,29178.94,29178.94,0],["2024-07-02",28058.47,28105.15,28011.78,28105.15,400],["2024-07-03",26611.19,27311.49,26611.19,27311.49,200],["2024-07-04",26984.68,26984.68,26984.68,26984.68,0],["2024-07-05",26984.68,26984.68,26984.68,26984.68,0],["2024-07-08",29459.06,29505.74,29459.06,29505.74,500],["2024-07-09",29365.68,29412.37,29365.68,29412.37,700],["2024-07-10",28478.65,28478.65,28478.65,28478.65,200],["2024-07-11",28478.65,28478.65,28478.65,28478.65,0],["2024-07-12",28478.65,28478.65,28478.65,28478.65,0],["2024-07-15",28478.65,28478.65,28478.65,28478.65,100],["2024-07-16",28945.51,28945.51,28945.51,28945.51,200],["2024-07-17",28945.51,28945.51,28945.51,28945.51,3800],["2024-07-18",28945.51,28945.51,28945.51,28945.51,0],["2024-07-19",28945.51,28945.51,28945.51,28945.51,0],["2024-07-22",29365.68,29412.37,29365.68,29412.37,700],["2024-07-23",29319.0,29319.0,29319.0,29319.0,1900],["2024-07-24",28011.78,28011.78,28011.78,28011.78,1500],["2024-07-25",28011.78,28011.78,28011.78,28011.78,0],["2024-07-26",28898.82,28898.82,28898.82,28898.82,100],["2024-07-29",28898.82,28898.82,28898.82,28898.82,200],["2024-07-30",28898.82,28898.82,28898.82,28898.82,0],["2024-07-31",28898.82,28898.82,28898.82,28898.82,0],["2024-08-01",28011.78,28011.78,28011.78,28011.78,200],["2024-08-02",28011.78,28011.78,28011.78,28011.78,0],["2024-08-05",28011.78,28011.78,28011.78,28011.78,200],["2024-08-06",28011.78,28011.78,28011.78,28011.78,0],["2024-08-07",28011.78,28011.78,28011.78,28011.78,0],["2024-08-08",28011.78,28011.78,28011.78,28011.78,0],["2024-08-09",28011.78,28011.78,28011.78,28011.78,500],["2024-08-12",28011.78,28011.78,28011.78,28011.78,0],["2024-08-13",28011.78,28011.78,28011.78,28011.78,0],["2024-08-14",28011.78,28011.78,28011.78,28011.78,0],["2024-08-15",28011.78,28011.78,28011.78,28011.78,0],["2024-08-16",28011.78,28011.78,28011.78,28011.78,0],["2024-08-19",28011.78,28011.78,28011.78,28011.78,0],["2024-08-20",28011.78,28011.78,28011.78,28011.78,0],["2024-08-21",28011.78,28011.78,28011.78,28011.78,0],["2024-08-22",28011.78,28011.78,28011.78,28011.78,0],["2024-08-23",28011.78,28011.78,28011.78,28011.78,0],["2024-08-26",29412.37,29412.37,29412.37,29412.37,700],["2024-08-27",29412.37,29412.37,29412.37,29412.37,0],["2024-08-28",29412.37,29412.37,29412.37,29412.37,0],["2024-08-29",29412.37,29412.37,29412.37,29412.37,0],["2024-08-30",29412.37,29412.37,29412.37,29412.37,0],["2024-09-04",29412.37,29412.37,29412.37,29412.37,0],["2024-09-05",29412.37,29412.37,29412.37,29412.37,0],["2024-09-06",29412.37,29412.37,29412.37,29412.37,0],["2024-09-09",29412.37,29412.37,29412.37,29412.37,0],["2024-09-10",29412.37,29412.37,29412.37,29412.37,0],["2024-09-11",29412.37,29412.37,29412.37,29412.37,0],["2024-09-12",29412.37,29412.37,29412.37,29412.37,0],["2024-09-13",29412.37,29412.37,29412.37,29412.37,0],["2024-09-16",29412.37,29412.37,29412.37,29412.37,0],["2024-09-17",29412.37,29412.37,29412.37,29412.37,0],["2024-09-18",29412.37,29412.37,29412.37,29412.37,0],["2024-09-19",29412.37,29412.37,29412.37,29412.37,0],["2024-09-20",28245.21,28712.08,28245.21,28478.65,500],["2024-09-23",28525.33,28525.33,28525.33,28525.33,0],["2024-09-24",28525.33,28525.33,28525.33,28525.33,0],["2024-09-25",28992.19,29038.88,28245.21,28245.21,400],["2024-09-26",28618.7,28618.7,28618.7,28618.7,0],["2024-09-27",28618.7,28618.7,28618.7,28618.7,100],["2024-09-30",28618.7,28618.7,27544.92,27544.92,400],["2024-10-01",28058.47,28058.47,28058.47,28058.47,100],["2024-10-02",28058.47,28992.19,23856.7,28992.19,700],["2024-10-03",28105.15,28105.15,28105.15,28105.15,0],["2024-10-04",28105.15,28105.15,28105.15,28105.15,0],["2024-10-07",28105.15,28105.15,28105.15,28105.15,0],["2024-10-08",28105.15,28105.15,28105.15,28105.15,0],["2024-10-09",28105.15,28105.15,28105.15,28105.15,0],["2024-10-10",27311.49,27311.49,27078.06,27078.06,1000],["2024-10-11",27124.74,27124.74,27124.74,27124.74,0],["2024-10-14",27124.74,27124.74,27124.74,27124.74,117000],["2024-10-15",27124.74,27124.74,27124.74,27124.74,0],["2024-10-16",27124.74,27124.74,27124.74,27124.74,0],["2024-10-17",27124.74,27124.74,27124.74,27124.74,0],["2024-10-18",27124.74,27124.74,27124.74,27124.74,0],["2024-10-21",27124.74,27124.74,27124.74,27124.74,0],["2024-10-22",27124.74,27124.74,27124.74,27124.74,0],["2024-10-23",27544.92,27544.92,27078.06,27171.43,14300],["2024-10-24",27358.17,27358.17,27358.17,27358.17,0],["2024-10-25",27078.06,27078.06,27031.37,27031.37,2700],["2024-10-28",27078.06,27078.06,27078.06,27078.06,400],["2024-10-29",27078.06,27078.06,27078.06,27078.06,0],["2024-10-30",27031.37,27078.06,27031.37,27078.06,200],["2024-10-31",27078.06,27078.06,27078.06,27078.06,0],["2024-11-01",27078.06,27078.06,27078.06,27078.06,0],["2024-11-04",27078.06,27078.06,27078.06,27078.06,0],["2024-11-05",27078.06,27078.06,27078.06,27078.06,0],["2024-11-06",27078.06,27078.06,27078.06,27078.06,0],["2024-11-07",27078.06,27078.06,27078.06,27078.06,100],["2024-11-08",27078.06,27078.06,27078.06,27078.06,0],["2024-11-11",27078.06,27078.06,27078.06,27078.06,0],["2024-11-12",27078.06,27078.06,27078.06,27078.06,0],["2024-11-13",27078.06,27078.06,27078.06,27078.06,0],["2024-11-14",27031.37,27031.37,27031.37,27031.37,100],["2024-11-15",27031.37,27031.37,27031.37,27031.37,0],["2024-11-18",27031.37,27031.37,27031.37,27031.37,0],["2024-11-19",27031.37,27031.37,27031.37,27031.37,0],["2024-11-20",27031.37,27031.37,27031.37,27031.37,0],["2024-11-21",27031.37,27031.37,27031.37,27031.37,0],["2024-11-22",27031.37,27031.37,27031.37,27031.37,0],["2024-11-25",27031.37,27031.37,27031.37,27031.37,0],["2024-11-26",27031.37,27031.37,27031.37,27031.37,0],["2024-11-27",27031.37,27031.37,27031.37,27031.37,0],["2024-11-28",27031.37,27031.37,27031.37,27031.37,0],["2024-11-29",27031.37,27031.37,27031.37,27031.37,0],["2024-12-02",27031.37,27031.37,27031.37,27031.37,0],["2024-12-03",27031.37,27031.37,27031.37,27031.37,0],["2024-12-04",27031.37,27031.37,27031.37,27031.37,0],["2024-12-05",27031.37,27031.37,27031.37,27031.37,0],["2024-12-06",27031.37,27031.37,27031.37,27031.37,0],["2024-12-09",27031.37,27031.37,27031.37,27031.37,0],["2024-12-10",27031.37,27031.37,27031.37,27031.37,0],["2024-12-11",27031.37,27031.37,27031.37,27031.37,0],["2024-12-12",27031.37,27031.37,27031.37,27031.37,0],["2024-12-13",27031.37,27031.37,27031.37,27031.37,0],["2024-12-16",27031.37,27031.37,27031.37,27031.37,0],["2024-12-17",27031.37,27031.37,27031.37,27031.37,0],["2024-12-18",27031.37,27031.37,27031.37,27031.37,0],["2024-12-19",27031.37,27031.37,27031.37,27031.37,0],["2024-12-20",27031.37,27031.37,27031.37,27031.37,0],["2024-12-23",29365.68,29365.68,29365.68,29365.68,300],["2024-12-24",29365.68,29365.68,29365.68,29365.68,0],["2024-12-25",29365.68,29365.68,29365.68,29365.68,0],["2024-12-26",29365.68,29365.68,29365.68,29365.68,0],["2024-12-27",29365.68,29365.68,29365.68,29365.68,0],["2024-12-30",29365.68,29365.68,29365.68,29365.68,0],["2024-12-31",29365.68,29365.68,29365.68,29365.68,300],["2025-01-02",28011.78,28011.78,28011.78,28011.78,1000],["2025-01-03",28011.78,28011.78,28011.78,28011.78,0],["2025-01-06",28011.78,28011.78,28011.78,28011.78,0],["2025-01-07",27544.92,27544.92,27544.92,27544.92,1000],["2025-01-08",27544.92,27544.92,27544.92,27544.92,0],["2025-01-09",27544.92,27544.92,27544.92,27544.92,0],["2025-01-10",27544.92,27544.92,27544.92,27544.92,0],["2025-01-13",27544.92,27544.92,27544.92,27544.92,0],["2025-01-14",27544.92,27544.92,27544.92,27544.92,0],["2025-01-15",27544.92,27544.92,27544.92,27544.92,0],["2025-01-16",27544.92,27544.92,27544.92,27544.92,0],["2025-01-17",28011.78,28011.78,28011.78,28011.78,300],["2025-01-20",28011.78,28011.78,28011.78,28011.78,0],["2025-01-21",29038.88,29412.37,29038.88,29412.37,700],["2025-01-22",29365.68,29365.68,29365.68,29365.68,0],["2025-01-23",29365.68,29365.68,29365.68,29365.68,0],["2025-01-24",29365.68,29365.68,29365.68,29365.68,0],["2025-02-03",29365.68,29365.68,29365.68,29365.68,0],["2025-02-04",29365.68,29365.68,29365.68,29365.68,0],["2025-02-05",29365.68,29365.68,29365.68,29365.68,0],["2025-02-06",29365.68,29365.68,29365.68,29365.68,0],["2025-02-07",29365.68,29365.68,29365.68,29365.68,0],["2025-02-10",29365.68,29365.68,29365.68,29365.68,0],["2025-02-11",29365.68,29365.68,29365.68,29365.68,0],["2025-02-12",29365.68,29365.68,29365.68,29365.68,0],["2025-02-13",29365.68,29412.37,29365.68,29412.37,1600],["2025-02-14",29365.68,29365.68,29365.68,29365.68,0],["2025-02-17",29412.37,30346.1,29412.37,30346.1,2000],["2025-02-18",29972.61,29972.61,29972.61,29972.61,0],["2025-02-19",29972.61,29972.61,29972.61,29972.61,0],["2025-02-20",29972.61,29972.61,29972.61,29972.61,0],["2025-02-21",29972.61,29972.61,29972.61,29972.61,200],["2025-02-24",30346.1,30346.1,30346.1,30346.1,500],["2025-02-25",30812.96,30812.96,30812.96,30812.96,100],["2025-02-26",30812.96,30812.96,30812.96,30812.96,0],["2025-02-27",30812.96,30812.96,30812.96,30812.96,1600],["2025-02-28",30812.96,30812.96,30812.96,30812.96,0],["2025-03-03",30812.96,30812.96,30812.96,30812.96,0],["2025-03-04",30812.96,30812.96,30812.96,30812.96,0],["2025-03-05",31279.82,31279.82,31279.82,31279.82,300],["2025-03-06",29365.68,29365.68,29365.68,29365.68,100],["2025-03-07",29879.23,30812.96,29879.23,30812.96,600],["2025-03-10",31700.0,31700.0,31700.0,31700.0,100],["2025-03-11",31700.0,31700.0,31700.0,31700.0,100],["2025-03-12",31700.0,31700.0,30346.1,30346.1,200],["2025-03-13",28151.84,28151.84,28151.84,28151.84,100],["2025-03-14",29412.37,29879.23,29412.37,29879.23,34500],["2025-03-17",30346.1,31746.69,30346.1,31746.69,300],["2025-03-18",30812.96,30812.96,30812.96,30812.96,100],["2025-03-19",30906.33,30906.33,29459.06,29879.23,4100],["2025-03-20",30299.41,30299.41,30299.41,30299.41,128510],["2025-03-21",30299.41,30299.41,30299.41,30299.41,0],["2025-03-24",30299.41,30299.41,30299.41,30299.41,0],["2025-03-25",30299.41,30299.41,30299.41,30299.41,0],["2025-03-26",28105.15,29879.23,28105.15,29879.23,5600],["2025-03-27",28945.51,28945.51,28945.51,28945.51,700],["2025-03-28",28945.51,28945.51,28945.51,28945.51,0],["2025-03-31",28945.51,28945.51,28945.51,28945.51,800],["2025-04-01",29412.37,29412.37,29365.68,29365.68,1900],["2025-04-02",29365.68,29365.68,29365.68,29365.68,0],["2025-04-03",29038.88,29038.88,27544.92,28011.78,2200],["2025-04-04",28291.9,28291.9,28291.9,28291.9,0],["2025-04-08",28291.9,28291.9,28291.9,28291.9,0],["2025-04-09",28291.9,28291.9,28291.9,28291.9,0],["2025-04-10",28291.9,28291.9,28291.9,28291.9,0],["2025-04-11",28291.9,28291.9,28291.9,28291.9,0],["2025-04-14",28291.9,28291.9,28291.9,28291.9,0],["2025-04-15",28291.9,28291.9,28291.9,28291.9,0],["2025-04-16",25677.47,25677.47,25677.47,25677.47,200],["2025-04-17",25677.47,25677.47,25677.47,25677.47,0],["2025-04-18",25677.47,25677.47,25677.47,25677.47,0],["2025-04-21",29412.37,29412.37,29412.37,29412.37,600],["2025-04-22",29412.37,29412.37,29412.37,29412.37,0],["2025-04-23",29412.37,29412.37,29412.37,29412.37,4000],["2025-04-24",29412.37,29412.37,29412.37,29412.37,0],["2025-04-25",29412.37,29412.37,29412.37,29412.37,0],["2025-04-28",29365.68,29412.37,29365.68,29412.37,500],["2025-04-29",29412.37,29412.37,29412.37,29412.37,0],["2025-05-05",29879.23,29879.23,29459.06,29459.06,2000],["2025-05-06",29692.49,29692.49,29692.49,29692.49,0],["2025-05-07",29692.49,29692.49,29692.49,29692.49,0],["2025-05-08",29785.86,29785.86,29785.86,29785.86,1000],["2025-05-09",29785.86,29785.86,29785.86,29785.86,0],["2025-05-12",29785.86,30486.16,29785.86,30486.16,700],["2025-05-13",29459.06,29459.06,29459.06,29459.06,2700],["2025-05-14",33847.57,33847.57,32213.55,32213.55,1900],["2025-05-15",32633.73,32633.73,30346.1,30346.1,2200],["2025-05-16",30750.0,30750.0,30750.0,30750.0,1000],["2025-05-19",30750.0,30750.0,30750.0,30750.0,0],["2025-05-20",31500.0,35350.0,31500.0,35350.0,500],["2025-05-21",33400.0,33400.0,33400.0,33400.0,0],["2025-05-22",33400.0,33400.0,33400.0,33400.0,0],["2025-05-23",29350.0,31000.0,29350.0,30700.0,400],["2025-05-26",31000.0,31000.0,31000.0,31000.0,300],["2025-05-27",30500.0,30500.0,30500.0,30500.0,300],["2025-05-28",31000.0,31000.0,31000.0,31000.0,300],["2025-05-29",30500.0,30500.0,30500.0,30500.0,500],["2025-05-30",30500.0,30500.0,30500.0,30500.0,0],["2025-06-02",30500.0,30500.0,30500.0,30500.0,0],["2025-06-03",30500.0,30500.0,30500.0,30500.0,0],["2025-06-04",30500.0,30500.0,30500.0,30500.0,0],["2025-06-05",29700.0,29700.0,29700.0,29700.0,100],["2025-06-06",29700.0,29700.0,29700.0,29700.0,0],["2025-06-09",29700.0,29700.0,29700.0,29700.0,0],["2025-06-10",30000.0,30250.0,30000.0,30250.0,500],["2025-06-11",30250.0,30250.0,30250.0,30250.0,700],["2025-06-12",30250.0,30250.0,30250.0,30250.0,0],["2025-06-13",29650.0,29650.0,29450.0,29450.0,1000],["2025-06-16",30000.0,30000.0,29950.0,30000.0,600],["2025-06-17",30000.0,30000.0,30000.0,30000.0,300],["2025-06-18",30250.0,30250.0,30250.0,30250.0,100],["2025-06-19",30000.0,30000.0,30000.0,30000.0,400],["2025-06-20",30000.0,30250.0,30000.0,30250.0,500],["2025-06-23",30000.0,30000.0,30000.0,30000.0,14350],["2025-06-24",30250.0,30250.0,30250.0,30250.0,300300],["2025-06-25",30000.0,30000.0,29950.0,29950.0,13650],["2025-06-26",29850.0,29850.0,29650.0,29650.0,174470],["2025-06-27",29750.0,29750.0,29750.0,29750.0,100],["2025-06-30",29750.0,29750.0,29750.0,29750.0,200],["2025-07-01",30000.0,30000.0,29900.0,29900.0,1100],["2025-07-02",30400.0,30400.0,30400.0,30400.0,200],["2025-07-03",30400.0,30400.0,30400.0,30400.0,0],["2025-07-04",31000.0,31000.0,31000.0,31000.0,100],["2025-07-07",31000.0,31000.0,31000.0,31000.0,0],["2025-07-08",30000.0,30000.0,29900.0,29900.0,700],["2025-07-09",29950.0,29950.0,29950.0,29950.0,0],["2025-07-10",29950.0,29950.0,29950.0,29950.0,0],["2025-07-11",31000.0,31000.0,31000.0,31000.0,100],["2025-07-14",31000.0,31000.0,31000.0,31000.0,0],["2025-07-15",31000.0,31000.0,31000.0,31000.0,0],["2025-07-16",31000.0,31000.0,31000.0,31000.0,0],["2025-07-17",31000.0,31000.0,31000.0,31000.0,100],["2025-07-18",29750.0,30950.0,29750.0,30400.0,800],["2025-07-21",30100.0,30100.0,30100.0,30100.0,200],["2025-07-22",30000.0,30050.0,30000.0,30000.0,3200],["2025-07-23",30000.0,30000.0,30000.0,30000.0,500],["2025-07-24",30000.0,30000.0,30000.0,30000.0,2100],["2025-07-25",30000.0,30000.0,30000.0,30000.0,0],["2025-07-28",31500.0,31500.0,31500.0,31500.0,100],["2025-07-29",31500.0,31500.0,31500.0,31500.0,0],["2025-07-30",31500.0,31500.0,31500.0,31500.0,0],["2025-07-31",31000.0,34000.0,31000.0,34000.0,300],["2025-08-01",31500.0,31500.0,31500.0,31500.0,1000],["2025-08-04",31500.0,31500.0,31500.0,31500.0,0],["2025-08-05",31500.0,31500.0,31500.0,31500.0,0],["2025-08-06",31000.0,31000.0,31000.0,31000.0,500],["2025-08-07",30000.0,30000.0,30000.0,30000.0,500],["2025-08-08",29800.0,30500.0,29800.0,30500.0,200],["2025-08-11",30000.0,30500.0,30000.0,30500.0,1000],["2025-08-12",30250.0,30500.0,30250.0,30500.0,1400],["2025-08-13",31000.0,31500.0,31000.0,31500.0,5400],["2025-08-14",31400.0,31400.0,31400.0,31400.0,500],["2025-08-15",31000.0,31000.0,31000.0,31000.0,2000],["2025-08-18",31000.0,31000.0,31000.0,31000.0,0],["2025-08-19",31000.0,31000.0,31000.0,31000.0,0],["2025-08-20",31000.0,31500.0,31000.0,31500.0,11000],["2025-08-21",31450.0,31450.0,31450.0,31450.0,400],["2025-08-22",31500.0,31500.0,31000.0,31000.0,1100],["2025-08-25",31450.0,31450.0,31450.0,31450.0,0],["2025-08-26",31450.0,31450.0,31450.0,31450.0,0],["2025-08-27",31450.0,31450.0,31450.0,31450.0,0],["2025-08-28",31450.0,31450.0,31450.0,31450.0,0],["2025-08-29",33750.0,33750.0,33750.0,33750.0,100],["2025-09-03",33750.0,33750.0,33750.0,33750.0,0],["2025-09-04",33750.0,33750.0,33750.0,33750.0,0],["2025-09-05",33250.0,33250.0,33250.0,33250.0,100],["2025-09-08",33250.0,33250.0,33250.0,33250.0,0],["2025-09-09",32500.0,32500.0,32500.0,32500.0,100],["2025-09-10",31500.0,31500.0,31500.0,31500.0,900],["2025-09-11",31000.0,31000.0,31000.0,31000.0,100],["2025-09-12",31000.0,31000.0,31000.0,31000.0,0],["2025-09-15",31000.0,31000.0,31000.0,31000.0,0],["2025-09-16",31000.0,31000.0,31000.0,31000.0,0],["2025-09-17",31000.0,31000.0,31000.0,31000.0,400],["2025-09-18",29500.0,29500.0,29500.0,29500.0,300],["2025-09-19",31000.0,31500.0,31000.0,31500.0,1900],["2025-09-22",31250.0,31250.0,31250.0,31250.0,0],["2025-09-23",31000.0,31000.0,31000.0,31000.0,700],["2025-09-24",31000.0,31000.0,31000.0,31000.0,0],["2025-09-25",31000.0,31000.0,31000.0,31000.0,0],["2025-09-26",31000.0,31500.0,31000.0,31500.0,1600],["2025-09-29",31300.0,31300.0,31300.0,31300.0,0],["2025-09-30",31450.0,31500.0,31450.0,31500.0,200],["2025-10-01",31500.0,31500.0,31500.0,31500.0,0],["2025-10-02",31500.0,31500.0,31500.0,31500.0,0],["2025-10-03",31500.0,31500.0,31500.0,31500.0,0],["2025-10-06",31500.0,31500.0,31500.0,31500.0,100],["2025-10-07",31000.0,32350.0,31000.0,32350.0,2100],["2025-10-08",31050.0,31050.0,31050.0,31050.0,0],["2025-10-09",31000.0,32000.0,31000.0,32000.0,1400],["2025-10-10",31800.0,31800.0,31800.0,31800.0,0],["2025-10-13",31800.0,31800.0,31800.0,31800.0,0],["2025-10-14",31800.0,31800.0,31800.0,31800.0,0],["2025-10-15",31750.0,31750.0,31750.0,31750.0,8700],["2025-10-16",31750.0,31750.0,31750.0,31750.0,0],["2025-10-17",32500.0,32500.0,32500.0,32500.0,100],["2025-10-20",32500.0,32500.0,32500.0,32500.0,100],["2025-10-21",32500.0,32500.0,32500.0,32500.0,0],["2025-10-22",31950.0,31950.0,31950.0,31950.0,100],["2025-10-23",31950.0,31950.0,31950.0,31950.0,0],["2025-10-24",31500.0,31500.0,31500.0,31500.0,1500],["2025-10-27",32750.0,32750.0,32750.0,32750.0,100],["2025-10-28",31750.0,31750.0,31750.0,31750.0,100],["2025-10-29",31750.0,31750.0,31750.0,31750.0,0],["2025-10-30",30750.0,31500.0,30750.0,30750.0,300],["2025-10-31",30750.0,31000.0,30750.0,31000.0,300],["2025-11-03",31250.0,31250.0,31250.0,31250.0,2000],["2025-11-04",31250.0,32500.0,31250.0,32500.0,500],["2025-11-05",30500.0,30500.0,30500.0,30500.0,100],["2025-11-06",30500.0,30500.0,30500.0,30500.0,0],["2025-11-07",30150.0,31500.0,30150.0,30200.0,600],["2025-11-10",30650.0,30650.0,30650.0,30650.0,100],["2025-11-11",30750.0,30750.0,30750.0,30750.0,400],["2025-11-12",30750.0,30750.0,30150.0,30750.0,1900],["2025-11-13",30700.0,30700.0,30700.0,30700.0,0],["2025-11-14",30700.0,30700.0,30700.0,30700.0,100],["2025-11-17",31500.0,31500.0,31250.0,31500.0,1100],["2025-11-18",31250.0,31250.0,31250.0,31250.0,1000],["2025-11-19",31250.0,31250.0,31250.0,31250.0,0],["2025-11-20",31250.0,31250.0,31250.0,31250.0,0],["2025-11-21",31250.0,31250.0,31250.0,31250.0,0],["2025-11-24",31250.0,31250.0,31250.0,31250.0,100],["2025-11-25",31500.0,32000.0,31500.0,32000.0,3400],["2025-11-26",31500.0,31500.0,31500.0,31500.0,200],["2025-11-27",31500.0,31500.0,31500.0,31500.0,1100],["2025-11-28",31500.0,31500.0,31500.0,31500.0,0],["2025-12-01",31550.0,32000.0,31550.0,32000.0,900],["2025-12-02",31800.0,31800.0,31800.0,31800.0,0],["2025-12-03",31800.0,31800.0,31800.0,31800.0,0],["2025-12-04",31800.0,31800.0,31800.0,31800.0,0],["2025-12-05",32450.0,32450.0,32450.0,32450.0,100],["2025-12-08",33000.0,33000.0,33000.0,33000.0,1940],["2025-12-09",33000.0,33000.0,33000.0,33000.0,0],["2025-12-10",33000.0,33000.0,33000.0,33000.0,0],["2025-12-11",33000.0,33000.0,33000.0,33000.0,0],["2025-12-12",32000.0,32000.0,32000.0,32000.0,1600],["2025-12-15",32000.0,32000.0,32000.0,32000.0,0],["2025-12-16",32000.0,32000.0,32000.0,32000.0,0],["2025-12-17",32000.0,32000.0,32000.0,32000.0,0],["2025-12-18",32000.0,32000.0,30500.0,30500.0,2300],["2025-12-19",30750.0,31600.0,30750.0,30800.0,700],["2025-12-22",31500.0,31500.0,31500.0,31500.0,600],["2025-12-23",30500.0,30500.0,30000.0,30000.0,2300],["2025-12-24",31700.0,31700.0,31700.0,31700.0,100],["2025-12-25",31700.0,31700.0,31700.0,31700.0,0],["2025-12-26",31700.0,31700.0,31700.0,31700.0,0],["2025-12-29",31700.0,31700.0,31700.0,31700.0,0],["2025-12-30",31700.0,31700.0,31700.0,31700.0,0],["2025-12-31",31700.0,31700.0,31700.0,31700.0,0],["2026-01-05",31750.0,31750.0,31750.0,31750.0,100],["2026-01-06",31750.0,31750.0,31750.0,31750.0,100],["2026-01-07",31750.0,31750.0,31750.0,31750.0,0],["2026-01-08",31750.0,31750.0,31750.0,31750.0,0],["2026-01-09",31750.0,31750.0,31750.0,31750.0,0],["2026-01-12",31750.0,31750.0,31750.0,31750.0,1100],["2026-01-13",31750.0,31750.0,31750.0,31750.0,0],["2026-01-14",31750.0,31750.0,31750.0,31750.0,0],["2026-01-15",31750.0,31750.0,31750.0,31750.0,0],["2026-01-16",31750.0,31750.0,31750.0,31750.0,0],["2026-01-19",31650.0,31650.0,31650.0,31650.0,300],["2026-01-20",31400.0,31400.0,31400.0,31400.0,1000],["2026-01-21",31000.0,31000.0,31000.0,31000.0,600],["2026-01-22",31000.0,31000.0,31000.0,31000.0,4900],["2026-01-23",31000.0,31000.0,31000.0,31000.0,4900],["2026-01-26",31000.0,31000.0,31000.0,31000.0,4900],["2026-01-27",31000.0,31000.0,31000.0,31000.0,3200],["2026-01-28",31000.0,31000.0,31000.0,31000.0,0],["2026-01-29",31000.0,31000.0,31000.0,31000.0,0],["2026-01-30",31000.0,31000.0,31000.0,31000.0,0],["2026-02-02",32800.0,32800.0,32800.0,32800.0,100],["2026-02-03",32000.0,32000.0,32000.0,32000.0,100],["2026-02-04",32000.0,32000.0,32000.0,32000.0,0],["2026-02-05",32000.0,32000.0,32000.0,32000.0,0],["2026-02-06",32000.0,32000.0,32000.0,32000.0,0],["2026-02-09",32000.0,32000.0,32000.0,32000.0,0],["2026-02-10",32000.0,32000.0,32000.0,32000.0,0],["2026-02-11",32000.0,32000.0,31750.0,31750.0,400],["2026-02-12",31250.0,31250.0,31250.0,31250.0,2000],["2026-02-13",31250.0,31250.0,31250.0,31250.0,0],["2026-02-23",31250.0,31250.0,31250.0,31250.0,0],["2026-02-24",31000.0,31100.0,31000.0,31050.0,2300],["2026-02-25",31100.0,31100.0,31100.0,31100.0,0],["2026-02-26",31100.0,31100.0,31100.0,31100.0,0],["2026-02-27",31100.0,31100.0,31100.0,31100.0,0],["2026-03-02",31100.0,31100.0,31100.0,31100.0,0],["2026-03-03",31100.0,31100.0,31100.0,31100.0,0],["2026-03-04",31100.0,31100.0,31100.0,31100.0,0],["2026-03-05",31250.0,31250.0,31250.0,31250.0,4000],["2026-03-06",31250.0,31250.0,31250.0,31250.0,0],["2026-03-09",30750.0,30750.0,30750.0,30750.0,100],["2026-03-10",30750.0,30750.0,30750.0,30750.0,0],["2026-03-11",30750.0,30750.0,30750.0,30750.0,0],["2026-03-12",30750.0,30750.0,30750.0,30750.0,0],["2026-03-13",30750.0,30750.0,30750.0,30750.0,0],["2026-03-16",31000.0,31000.0,31000.0,31000.0,100],["2026-03-17",31000.0,31000.0,31000.0,31000.0,0],["2026-03-18",31000.0,31000.0,31000.0,31000.0,0],["2026-03-19",31000.0,31000.0,31000.0,31000.0,0],["2026-03-20",31000.0,31000.0,31000.0,31000.0,0],["2026-03-23",31000.0,31000.0,31000.0,31000.0,0],["2026-03-24",31000.0,31000.0,31000.0,31000.0,0],["2026-03-25",31000.0,31000.0,31000.0,31000.0,0],["2026-03-26",31000.0,31000.0,31000.0,31000.0,0],["2026-03-27",31000.0,31000.0,31000.0,31000.0,900],["2026-03-30",31000.0,31000.0,31000.0,31000.0,200],["2026-03-31",31000.0,31000.0,31000.0,31000.0,0],["2026-04-01",31000.0,31000.0,31000.0,31000.0,0],["2026-04-02",31000.0,31000.0,31000.0,31000.0,0],["2026-04-03",31000.0,31000.0,31000.0,31000.0,0],["2026-04-06",31000.0,33400.0,31000.0,33400.0,1800],["2026-04-07",34500.0,35000.0,33950.0,34750.0,3200],["2026-04-08",34850.0,35000.0,34850.0,35000.0,600],["2026-04-09",34000.0,34000.0,34000.0,34000.0,200],["2026-04-10",35000.0,35000.0,34050.0,34050.0,1100],["2026-04-13",34000.0,34000.0,33400.0,34000.0,3200],["2026-04-14",34000.0,34000.0,34000.0,34000.0,500],["2026-04-15",34500.0,34500.0,34500.0,34500.0,100],["2026-04-16",34500.0,34500.0,34500.0,34500.0,0],["2026-04-17",34050.0,34050.0,34050.0,34050.0,200],["2026-04-20",34250.0,34250.0,34250.0,34250.0,100],["2026-04-21",34750.0,34750.0,34700.0,34750.0,700],["2026-04-22",34750.0,34750.0,34250.0,34500.0,1900],["2026-04-23",34500.0,34500.0,33000.0,33000.0,1300],["2026-04-24",33900.0,33900.0,31400.0,33400.0,3700],["2026-04-28",32500.0,32500.0,32500.0,32500.0,0],["2026-04-29",32500.0,32500.0,32500.0,32500.0,100],["2026-05-04",31550.0,32500.0,31500.0,32500.0,1900],["2026-05-05",32500.0,32500.0,32500.0,32500.0,2000],["2026-05-06",32500.0,32500.0,32500.0,32500.0,0],["2026-05-07",32000.0,32000.0,31000.0,32000.0,900],["2026-05-08",31500.0,31500.0,31500.0,31500.0,3000],["2026-05-11",31500.0,31500.0,31500.0,31500.0,2800],["2026-05-12",31500.0,31500.0,31500.0,31500.0,300],["2026-05-13",31550.0,31550.0,31500.0,31500.0,400],["2026-05-14",31950.0,32000.0,31500.0,31500.0,900],["2026-05-15",31550.0,31550.0,31000.0,31000.0,1300],["2026-05-18",32000.0,32000.0,32000.0,32000.0,400],["2026-05-19",33350.0,33350.0,33350.0,33350.0,100],["2026-05-20",31500.0,31500.0,31250.0,31500.0,900],["2026-05-21",32400.0,32400.0,32400.0,32400.0,100],["2026-05-22",32000.0,32400.0,32000.0,32400.0,1600],["2026-05-25",32350.0,32500.0,32350.0,32350.0,2000],["2026-05-26",32950.0,33250.0,32500.0,32500.0,1900],["2026-05-27",33200.0,33250.0,33200.0,33250.0,600],["2026-05-28",33250.0,33250.0,33250.0,33250.0,0],["2026-05-29",33250.0,33750.0,33250.0,33750.0,2400],["2026-06-01",33750.0,33750.0,32500.0,33500.0,6000],["2026-06-02",35000.0,35000.0,32500.0,32500.0,1700],["2026-06-03",33000.0,33000.0,32650.0,32650.0,400],["2026-06-04",32800.0,32800.0,32500.0,32550.0,1400],["2026-06-05",32500.0,33150.0,32000.0,33150.0,1500],["2026-06-08",33100.0,33200.0,33100.0,33200.0,1700],["2026-06-09",31500.0,31500.0,30000.0,30000.0,800],["2026-06-10",30200.0,30200.0,30200.0,30200.0,100],["2026-06-11",30100.0,30100.0,30100.0,30100.0,1700],["2026-06-12",31000.0,32500.0,31000.0,32500.0,8400],["2026-06-15",31200.0,31200.0,31200.0,31200.0,100],["2026-06-16",31200.0,31200.0,31200.0,31200.0,0],["2026-06-17",31200.0,31200.0,31200.0,31200.0,200],["2026-06-18",31200.0,31200.0,31200.0,31200.0,0],["2026-06-19",31200.0,31200.0,31200.0,31200.0,1200],["2026-06-22",31200.0,31200.0,31100.0,31200.0,2300],["2026-06-23",31100.0,31100.0,31100.0,31100.0,1700],["2026-06-24",31200.0,31200.0,31200.0,31200.0,800],["2026-06-25",31200.0,31200.0,31200.0,31200.0,0],["2026-06-26",31200.0,31200.0,31200.0,31200.0,1000],["2026-06-29",31000.0,31200.0,31000.0,31200.0,1000],["2026-06-30",31000.0,31000.0,31000.0,31000.0,1000],["2026-07-01",30500.0,30500.0,30000.0,30000.0,2000],["2026-07-02",30300.0,30500.0,30300.0,30500.0,2000],["2026-07-03",30500.0,30800.0,30500.0,30500.0,1800],["2026-07-06",31500.0,32000.0,31500.0,32000.0,2100],["2026-07-07",31700.0,31700.0,31700.0,31700.0,0],["2026-07-08",31700.0,31700.0,31700.0,31700.0,0],["2026-07-09",31700.0,31700.0,31700.0,31700.0,0],["2026-07-10",31700.0,31700.0,31700.0,31700.0,1500],["2026-07-13",31700.0,31700.0,31700.0,31700.0,0],["2026-07-14",31700.0,31700.0,31600.0,31600.0,2500],["2026-07-15",31000.0,31700.0,31000.0,31000.0,400],["2026-07-16",31000.0,31000.0,31000.0,31000.0,200],["2026-07-17",31700.0,31700.0,31700.0,31700.0,2700],["2026-07-20",31000.0,31000.0,31000.0,31000.0,200],["2026-07-21",30000.0,30500.0,29500.0,30000.0,1700],["2026-07-22",29500.0,29800.0,29000.0,29800.0,10600],["2026-07-23",29600.0,29600.0,29600.0,29600.0,0],["2026-07-24",29600.0,29800.0,29000.0,29600.0,1800],["2026-07-27",29200.0,29200.0,28600.0,28600.0,6000],["2026-07-28",28900.0,28900.0,28900.0,28900.0,28200],["2026-07-29",28300.0,28300.0,28300.0,28300.0,300],["2026-07-30",28100.0,28300.0,28100.0,28300.0,5800],["2026-07-31",28300.0,28400.0,28200.0,28400.0,900],["2026-08-03",28300.0,28300.0,28100.0,28100.0,1300],["2026-08-04",28300.0,28300.0,28000.0,28000.0,600],["2026-08-05",28000.0,28000.0,28000.0,28000.0,1300],["2026-08-06",28000.0,28000.0,28000.0,28000.0,0],["2026-08-07",28100.0,28100.0,27500.0,27500.0,800],["2026-08-10",28800.0,29000.0,28800.0,29000.0,500],["2026-08-11",28800.0,28800.0,28800.0,28800.0,0],["2026-08-12",28800.0,28800.0,28800.0,28800.0,0],["2026-08-13",28800.0,28800.0,28800.0,28800.0,200],["2026-08-14",28300.0,28300.0,28200.0,28200.0,200],["2026-08-17",27800.0,27800.0,27800.0,27800.0,200],["2026-08-18",27800.0,27800.0,27800.0,27800.0,200],["2026-08-19",27500.0,28800.0,27500.0,28800.0,8100],["2026-08-20",27700.0,27700.0,27700.0,27700.0,200],["2026-08-21",27000.0,29000.0,27000.0,29000.0,300],["2026-08-24",27600.0,27700.0,27600.0,27700.0,5100],["2026-08-25",28000.0,28500.0,27800.0,28000.0,13500],["2026-08-26",28000.0,28000.0,27700.0,28000.0,4700],["2026-08-27",27900.0,28000.0,27900.0,28000.0,4600],["2026-08-28",28000.0,28000.0,28000.0,28000.0,100],["2026-09-03",28000.0,28000.0,28000.0,28000.0,1000],["2026-09-04",28000.0,28000.0,28000.0,28000.0,1600],["2026-09-07",28000.0,28000.0,28000.0,28000.0,800],["2026-09-08",28000.0,28000.0,28000.0,28000.0,100],["2026-09-09",28000.0,28000.0,28000.0,28000.0,0],["2026-09-10",28000.0,28000.0,28000.0,28000.0,0],["2026-09-11",27500.0,27900.0,27500.0,27900.0,1200],["2026-09-14",27500.0,27500.0,27500.0,27500.0,0],["2026-09-15",28000.0,28000.0,28000.0,28000.0,30400],["2026-09-16",28000.0,28000.0,28000.0,28000.0,0],["2026-09-17",27700.0,27700.0,27700.0,27700.0,15200],["2026-09-18",28000.0,28000.0,27700.0,27700.0,900],["2026-09-21",27300.0,27500.0,27300.0,27500.0,800],["2026-09-22",27600.0,27700.0,27600.0,27600.0,108240],["2026-09-23",27700.0,27700.0,27700.0,27700.0,0],["2026-09-24",27900.0,27900.0,27500.0,27500.0,900],["2026-09-25",27000.0,27500.0,27000.0,27500.0,1100],["2026-09-28",27500.0,27500.0,27500.0,27500.0,1400],["2026-09-29",27500.0,27500.0,27500.0,27500.0,0],["2026-09-30",27800.0,27800.0,27500.0,27500.0,600],["2026-10-01",27600.0,27600.0,27600.0,27600.0,300],["2026-10-02",27500.0,27500.0,27100.0,27100.0,700],["2026-10-05",27000.0,27000.0,27000.0,27000.0,200],["2026-10-06",27300.0,27300.0,27300.0,27300.0,1100],["2026-10-07",27300.0,27300.0,27300.0,27300.0,1100],["2026-10-08",27300.0,28500.0,27300.0,27300.0,2400],["2026-10-09",27200.0,27200.0,27200.0,27200.0,500],["2026-10-12",27200.0,27200.0,27200.0,27200.0,0]]}