{"sym":"HNF","index":false,"bars":[["2015-11-03",4344.66,7828.99,4344.66,5592.14,24200],["2015-11-04",5592.14,5592.14,5592.14,5592.14,0],["2015-11-05",5592.14,5592.14,5592.14,5592.14,0],["2015-11-06",6194.37,6194.37,6022.3,6022.3,500],["2015-11-09",6065.32,6065.32,6065.32,6065.32,0],["2015-11-10",6065.32,6065.32,6065.32,6065.32,0],["2015-11-11",6065.32,6065.32,6065.32,6065.32,0],["2015-11-12",6065.32,6065.32,6065.32,6065.32,0],["2015-11-13",5161.97,5161.97,5161.97,5161.97,100],["2015-11-16",5161.97,5161.97,5161.97,5161.97,0],["2015-11-17",5161.97,5161.97,5161.97,5161.97,0],["2015-11-18",5161.97,5161.97,5161.97,5161.97,0],["2015-11-19",4473.71,4473.71,4473.71,4473.71,100],["2015-11-20",4473.71,4473.71,4473.71,4473.71,0],["2015-11-23",4473.71,4473.71,4473.71,4473.71,12000],["2015-11-24",4473.71,4473.71,4473.71,4473.71,0],["2015-11-25",4473.71,4473.71,4473.71,4473.71,0],["2015-11-26",4473.71,4473.71,4473.71,4473.71,0],["2015-11-27",3871.48,3871.48,3871.48,3871.48,100],["2015-11-30",3871.48,3871.48,3871.48,3871.48,0],["2015-12-01",3871.48,3871.48,3871.48,3871.48,0],["2015-12-02",3871.48,3871.48,3871.48,3871.48,0],["2015-12-03",3871.48,3871.48,3871.48,3871.48,0],["2015-12-04",3871.48,3871.48,3871.48,3871.48,0],["2015-12-07",3871.48,3871.48,3871.48,3871.48,0],["2015-12-08",3871.48,3871.48,3871.48,3871.48,0],["2015-12-09",3871.48,3871.48,3871.48,3871.48,0],["2015-12-10",4430.69,4430.69,4430.69,4430.69,100],["2015-12-11",4430.69,4430.69,4430.69,4430.69,0],["2015-12-14",4430.69,4430.69,4430.69,4430.69,0],["2015-12-15",4430.69,4430.69,4430.69,4430.69,0],["2015-12-16",4516.72,4516.72,4516.72,4516.72,200],["2015-12-17",4516.72,4516.72,4516.72,4516.72,0],["2015-12-18",4516.72,4516.72,4516.72,4516.72,0],["2015-12-21",4516.72,4516.72,4516.72,4516.72,0],["2015-12-22",4516.72,4516.72,4516.72,4516.72,0],["2015-12-23",4516.72,4516.72,4516.72,4516.72,0],["2015-12-24",4516.72,4516.72,4516.72,4516.72,19000],["2015-12-25",4516.72,4516.72,4516.72,4516.72,32400],["2015-12-28",4516.72,4516.72,4516.72,4516.72,0],["2015-12-29",4516.72,4516.72,4516.72,4516.72,0],["2015-12-30",4516.72,4516.72,4516.72,4516.72,0],["2015-12-31",4516.72,4516.72,4516.72,4516.72,0],["2016-01-04",4516.72,4516.72,4516.72,4516.72,0],["2016-01-05",4516.72,4516.72,4516.72,4516.72,0],["2016-01-06",4516.72,4516.72,4516.72,4516.72,0],["2016-01-07",4516.72,4516.72,4516.72,4516.72,0],["2016-01-08",4516.72,4516.72,4516.72,4516.72,0],["2016-01-11",4516.72,4516.72,4516.72,4516.72,0],["2016-01-12",4516.72,4516.72,4516.72,4516.72,0],["2016-01-13",4516.72,4516.72,4516.72,4516.72,0],["2016-01-14",4516.72,4516.72,4516.72,4516.72,0],["2016-01-15",4344.66,4344.66,4344.66,4344.66,1900],["2016-01-18",4344.66,4344.66,4344.66,4344.66,0],["2016-01-19",4344.66,4344.66,4344.66,4344.66,0],["2016-01-20",4344.66,4344.66,4344.66,4344.66,0],["2016-01-21",4344.66,4344.66,4344.66,4344.66,0],["2016-01-22",4344.66,4344.66,4344.66,4344.66,0],["2016-01-25",4344.66,4344.66,4344.66,4344.66,0],["2016-01-26",4344.66,4344.66,4344.66,4344.66,0],["2016-01-27",4344.66,4344.66,4344.66,4344.66,0],["2016-01-28",4344.66,4344.66,4344.66,4344.66,0],["2016-01-29",4344.66,4344.66,4344.66,4344.66,0],["2016-02-01",4344.66,4344.66,4344.66,4344.66,0],["2016-02-02",4344.66,4344.66,4344.66,4344.66,0],["2016-02-03",4344.66,4344.66,4344.66,4344.66,16000],["2016-02-04",4344.66,4344.66,4344.66,4344.66,0],["2016-02-05",4344.66,4344.66,4344.66,4344.66,0],["2016-02-15",4344.66,4344.66,4344.66,4344.66,0],["2016-02-16",4344.66,4344.66,4344.66,4344.66,0],["2016-02-17",4344.66,4344.66,4344.66,4344.66,0],["2016-02-18",4344.66,4344.66,4344.66,4344.66,0],["2016-02-19",4344.66,4344.66,4344.66,4344.66,0],["2016-02-22",4989.91,4989.91,4989.91,4989.91,100],["2016-02-23",5032.92,5678.17,5032.92,5678.17,4100],["2016-02-24",5161.97,5764.2,4430.69,5764.2,129800],["2016-02-25",5807.22,5807.22,5807.22,5807.22,11800],["2016-02-26",5032.92,6151.35,5032.92,5032.92,800],["2016-02-29",5161.97,5161.97,5161.97,5161.97,0],["2016-03-01",5161.97,5161.97,5161.97,5161.97,0],["2016-03-02",5161.97,5161.97,5161.97,5161.97,1500],["2016-03-03",5377.05,5377.05,5377.05,5377.05,5000],["2016-03-04",5463.09,5592.14,5463.09,5592.14,8000],["2016-03-07",5161.97,5161.97,5161.97,5161.97,300],["2016-03-08",4989.91,5893.25,4989.91,5893.25,300],["2016-03-09",5592.14,5592.14,5592.14,5592.14,0],["2016-03-10",5075.94,5075.94,5075.94,5075.94,5000],["2016-03-11",5075.94,5075.94,5075.94,5075.94,0],["2016-03-14",5075.94,5075.94,5075.94,5075.94,0],["2016-03-15",5075.94,5075.94,5075.94,5075.94,0],["2016-03-16",4645.77,4645.77,4645.77,4645.77,300],["2016-03-17",4645.77,4645.77,4645.77,4645.77,0],["2016-03-18",4645.77,4645.77,4645.77,4645.77,0],["2016-03-21",4645.77,4645.77,4645.77,4645.77,0],["2016-03-22",4645.77,4645.77,4645.77,4645.77,0],["2016-03-23",4645.77,4645.77,4645.77,4645.77,0],["2016-03-24",4645.77,4645.77,4645.77,4645.77,0],["2016-03-25",4645.77,4645.77,4645.77,4645.77,0],["2016-03-28",4645.77,4645.77,4645.77,4645.77,0],["2016-03-29",4645.77,4645.77,4645.77,4645.77,6000],["2016-03-30",4645.77,4645.77,4645.77,4645.77,0],["2016-03-31",4645.77,4645.77,4645.77,4645.77,0],["2016-04-01",4645.77,4645.77,4645.77,4645.77,0],["2016-04-04",4645.77,4645.77,4645.77,4645.77,0],["2016-04-05",5334.04,5334.04,4731.81,4731.81,600],["2016-04-06",5506.1,5506.1,5506.1,5506.1,600],["2016-04-07",4946.89,4946.89,4946.89,4946.89,3500],["2016-04-08",5592.14,5678.17,5592.14,5678.17,16800],["2016-04-11",5377.05,5377.05,5377.05,5377.05,5200],["2016-04-12",4602.76,5807.22,4602.76,5807.22,14500],["2016-04-13",5592.14,5592.14,5592.14,5592.14,0],["2016-04-14",5161.97,5678.17,5161.97,5678.17,7200],["2016-04-15",5377.05,5377.05,5377.05,5377.05,100],["2016-04-19",5161.97,5463.09,5161.97,5463.09,7500],["2016-04-20",5592.14,5592.14,5592.14,5592.14,2000],["2016-04-21",5291.02,5807.22,5291.02,5807.22,17200],["2016-04-22",5463.09,5463.09,5463.09,5463.09,500],["2016-04-25",5377.05,5807.22,5377.05,5807.22,12700],["2016-04-26",5807.22,5807.22,5807.22,5807.22,6000],["2016-04-27",5463.09,5807.22,5463.09,5807.22,6700],["2016-04-28",5506.1,5807.22,5506.1,5807.22,15500],["2016-04-29",5764.2,5807.22,5764.2,5807.22,10000],["2016-05-04",5807.22,5807.22,5592.14,5807.22,20800],["2016-05-05",5807.22,5807.22,5592.14,5807.22,16100],["2016-05-06",5807.22,5807.22,5678.17,5678.17,18100],["2016-05-09",5807.22,5807.22,5807.22,5807.22,13800],["2016-05-10",5377.05,5850.23,5377.05,5850.23,2500],["2016-05-11",5764.2,6022.3,5764.2,5936.27,13200],["2016-05-12",5979.28,6237.38,5979.28,6237.38,3900],["2016-05-13",6151.35,6237.38,6151.35,6237.38,3200],["2016-05-16",6237.38,6323.41,6237.38,6323.41,3500],["2016-05-17",5807.22,6323.41,5807.22,6323.41,1800],["2016-05-18",6323.41,6452.46,6323.41,6452.46,6900],["2016-05-19",6882.63,7355.81,6796.6,7355.81,28100],["2016-05-20",6753.58,6753.58,6753.58,6753.58,200],["2016-05-23",6753.58,6753.58,6753.58,6753.58,0],["2016-05-24",6495.48,7742.96,6495.48,7742.96,18600],["2016-05-25",7527.87,7527.87,7527.87,7527.87,0],["2016-05-26",7958.04,8087.09,6452.46,6452.46,12500],["2016-05-27",7699.94,7699.94,6925.64,6925.64,2100],["2016-05-30",6968.66,7097.71,6968.66,7097.71,6200],["2016-05-31",7398.83,7398.83,7398.83,7398.83,7100],["2016-06-01",7484.86,7958.04,7484.86,7958.04,40600],["2016-06-02",7355.81,7355.81,7355.81,7355.81,100],["2016-06-03",7872.01,8087.09,7872.01,7958.04,30800],["2016-06-06",7958.04,7958.04,7398.83,7398.83,1000],["2016-06-07",8201.12,8428.93,8201.12,8428.93,13000],["2016-06-08",7517.69,7517.69,7517.69,7517.69,200],["2016-06-09",8018.87,8018.87,8018.87,8018.87,300],["2016-06-10",6879.83,8428.93,6879.83,8428.93,27300],["2016-06-13",8337.81,8428.93,8337.81,8428.93,7400],["2016-06-14",7745.5,7745.5,7745.5,7745.5,500],["2016-06-15",8201.12,8201.12,8201.12,8201.12,600],["2016-06-16",7517.69,7517.69,7517.69,7517.69,400],["2016-06-17",7745.5,7745.5,7745.5,7745.5,4520],["2016-06-20",7563.26,7654.38,7563.26,7654.38,7400],["2016-06-21",7745.5,7745.5,7745.5,7745.5,500],["2016-06-22",7745.5,7745.5,7699.94,7699.94,2000],["2016-06-23",7745.5,7745.5,7745.5,7745.5,0],["2016-06-24",7699.94,7699.94,7654.38,7654.38,1000],["2016-06-27",7062.08,7062.08,7062.08,7062.08,500],["2016-06-28",7745.5,7745.5,7563.26,7654.38,13500],["2016-06-29",7699.94,7745.5,7699.94,7745.5,8100],["2016-06-30",7381.01,7654.38,7381.01,7654.38,6500],["2016-07-01",7654.38,7654.38,7654.38,7654.38,10600],["2016-07-04",7745.5,7745.5,7745.5,7745.5,500],["2016-07-05",7517.69,7745.5,7517.69,7745.5,24600],["2016-07-06",7745.5,7745.5,7745.5,7745.5,0],["2016-07-07",7654.38,7745.5,7654.38,7745.5,4000],["2016-07-08",7745.5,7745.5,7745.5,7745.5,2500],["2016-07-11",7062.08,7062.08,7062.08,7062.08,1000],["2016-07-12",7062.08,7062.08,7062.08,7062.08,0],["2016-07-13",7927.75,7927.75,7927.75,7927.75,68000],["2016-07-14",7927.75,7927.75,7244.32,7927.75,55200],["2016-07-15",7973.31,7973.31,7927.75,7927.75,31800],["2016-07-18",7927.75,7927.75,7927.75,7927.75,31500],["2016-07-19",7927.75,7927.75,7927.75,7927.75,6100],["2016-07-20",7289.88,7289.88,7289.88,7289.88,200],["2016-07-21",7517.69,7517.69,7517.69,7517.69,100],["2016-07-22",7745.5,7745.5,7745.5,7745.5,27500],["2016-07-25",7745.5,7745.5,7745.5,7745.5,20000],["2016-07-26",7745.5,7745.5,7745.5,7745.5,0],["2016-07-27",7517.69,7517.69,7517.69,7517.69,500],["2016-07-28",7517.69,7517.69,7517.69,7517.69,2000],["2016-07-29",7517.69,7517.69,7517.69,7517.69,3000],["2016-08-01",7517.69,7517.69,7517.69,7517.69,4000],["2016-08-02",7517.69,7517.69,7517.69,7517.69,0],["2016-08-03",7517.69,7699.94,7517.69,7699.94,5800],["2016-08-04",7517.69,7517.69,7517.69,7517.69,0],["2016-08-05",7517.69,7517.69,7517.69,7517.69,1700],["2016-08-08",7517.69,7517.69,7517.69,7517.69,0],["2016-08-09",7654.38,7654.38,7654.38,7654.38,1000],["2016-08-10",7517.69,7517.69,7517.69,7517.69,200],["2016-08-11",7517.69,7517.69,7517.69,7517.69,0],["2016-08-12",7517.69,7517.69,7517.69,7517.69,0],["2016-08-15",7517.69,7517.69,7517.69,7517.69,0],["2016-08-16",7517.69,7745.5,7517.69,7745.5,10900],["2016-08-17",8201.12,8201.12,8201.12,8201.12,6000],["2016-08-18",8110.0,8201.12,8110.0,8201.12,12400],["2016-08-19",7745.5,8201.12,7745.5,8201.12,1400],["2016-08-22",8155.56,8155.56,8155.56,8155.56,270000],["2016-08-23",7745.5,7745.5,7745.5,7745.5,500],["2016-08-24",7973.31,7973.31,7973.31,7973.31,2500],["2016-08-25",7973.31,7973.31,7973.31,7973.31,0],["2016-08-26",7973.31,7973.31,7973.31,7973.31,0],["2016-08-29",7745.5,7745.5,7745.5,7745.5,7000],["2016-08-30",7654.38,7745.5,7654.38,7745.5,5100],["2016-08-31",7699.94,7699.94,7699.94,7699.94,0],["2016-09-01",7699.94,7699.94,7699.94,7699.94,0],["2016-09-05",7563.26,7563.26,7563.26,7563.26,3000],["2016-09-06",7563.26,7563.26,7563.26,7563.26,0],["2016-09-07",7563.26,7563.26,7563.26,7563.26,0],["2016-09-08",7654.38,7745.5,7654.38,7745.5,10500],["2016-09-09",7745.5,7745.5,7745.5,7745.5,1000],["2016-09-12",7745.5,7745.5,7745.5,7745.5,300],["2016-09-13",7745.5,7745.5,7745.5,7745.5,0],["2016-09-14",7973.31,7973.31,7517.69,7517.69,71200],["2016-09-15",7699.94,7745.5,7699.94,7745.5,2000],["2016-09-16",7745.5,7745.5,7745.5,7745.5,0],["2016-09-19",7745.5,7745.5,7745.5,7745.5,0],["2016-09-20",7517.69,7517.69,7517.69,7517.69,200000],["2016-09-21",7517.69,7517.69,7517.69,7517.69,0],["2016-09-22",7745.5,7745.5,7745.5,7745.5,1000],["2016-09-23",7745.5,7745.5,7745.5,7745.5,0],["2016-09-26",7745.5,7745.5,7745.5,7745.5,0],["2016-09-27",7836.63,7836.63,7836.63,7836.63,2000],["2016-09-28",7745.5,7745.5,7745.5,7745.5,2500],["2016-09-29",7745.5,7745.5,7745.5,7745.5,0],["2016-09-30",7745.5,7745.5,7745.5,7745.5,0],["2016-10-03",7745.5,7745.5,7745.5,7745.5,0],["2016-10-04",7745.5,7745.5,7745.5,7745.5,0],["2016-10-05",7654.38,7654.38,7654.38,7654.38,64565],["2016-10-06",7654.38,7654.38,7654.38,7654.38,1000],["2016-10-07",7563.26,7745.5,7563.26,7745.5,900],["2016-10-10",7563.26,7563.26,7563.26,7563.26,0],["2016-10-11",7563.26,7563.26,7563.26,7563.26,0],["2016-10-12",7563.26,7563.26,7563.26,7563.26,0],["2016-10-13",7563.26,7563.26,7563.26,7563.26,0],["2016-10-14",8201.12,8201.12,8201.12,8201.12,100],["2016-10-17",8201.12,8201.12,8201.12,8201.12,0],["2016-10-18",8201.12,8201.12,8201.12,8201.12,0],["2016-10-19",8201.12,8201.12,8201.12,8201.12,0],["2016-10-20",7289.88,7289.88,7289.88,7289.88,213000],["2016-10-21",7973.31,7973.31,7973.31,7973.31,198],["2016-10-24",7973.31,7973.31,7973.31,7973.31,0],["2016-10-25",7973.31,7973.31,7973.31,7973.31,0],["2016-10-26",7654.38,7654.38,7654.38,7654.38,4900],["2016-10-27",7654.38,7654.38,7654.38,7654.38,0],["2016-10-28",7289.88,7289.88,7289.88,7289.88,200000],["2016-10-31",7699.94,7699.94,7699.94,7699.94,100],["2016-11-01",7699.94,7699.94,7699.94,7699.94,0],["2016-11-02",7699.94,7699.94,7699.94,7699.94,2000],["2016-11-03",7289.88,7289.88,7289.88,7289.88,100000],["2016-11-04",7745.5,7745.5,7745.5,7745.5,18651],["2016-11-07",7745.5,7745.5,7745.5,7745.5,0],["2016-11-08",7745.5,7745.5,7745.5,7745.5,0],["2016-11-09",7745.5,7745.5,7745.5,7745.5,0],["2016-11-10",7745.5,7745.5,7745.5,7745.5,87582],["2016-11-11",7654.38,8383.37,7654.38,8383.37,6600],["2016-11-14",7973.31,8201.12,7973.31,8110.0,14000],["2016-11-15",8155.56,8201.12,8155.56,8201.12,7670],["2016-11-16",8155.56,8155.56,8155.56,8155.56,0],["2016-11-17",8201.12,8201.12,8201.12,8201.12,2000],["2016-11-18",8201.12,8292.24,8201.12,8292.24,2200],["2016-11-21",8246.68,8246.68,8246.68,8246.68,0],["2016-11-22",8337.81,8337.81,8337.81,8337.81,1000],["2016-11-23",8292.24,8292.24,8292.24,8292.24,1000],["2016-11-24",8292.24,8292.24,8292.24,8292.24,0],["2016-11-25",8292.24,8292.24,8292.24,8292.24,1000],["2016-11-28",8292.24,8292.24,8292.24,8292.24,1000],["2016-11-29",8292.24,8292.24,8292.24,8292.24,0],["2016-11-30",8292.24,8292.24,8201.12,8201.12,2500],["2016-12-01",8246.68,8246.68,8201.12,8201.12,2000],["2016-12-02",8246.68,8246.68,8246.68,8246.68,2400],["2016-12-05",8246.68,8246.68,7289.88,7289.88,300500],["2016-12-06",8246.68,8246.68,8246.68,8246.68,3000],["2016-12-07",8246.68,8246.68,8246.68,8246.68,1000],["2016-12-08",8246.68,8246.68,8246.68,8246.68,8000],["2016-12-09",8246.68,8246.68,8246.68,8246.68,0],["2016-12-12",8246.68,8246.68,8246.68,8246.68,4500],["2016-12-13",8246.68,8246.68,8246.68,8246.68,4000],["2016-12-14",8246.68,8246.68,8246.68,8246.68,0],["2016-12-15",8246.68,8246.68,8246.68,8246.68,0],["2016-12-16",8656.74,8656.74,8656.74,8656.74,60000],["2016-12-19",8656.74,8656.74,8656.74,8656.74,3800],["2016-12-20",8656.74,8656.74,8656.74,8656.74,0],["2016-12-21",8656.74,8656.74,8656.74,8656.74,0],["2016-12-22",8656.74,8656.74,8656.74,8656.74,0],["2016-12-23",8656.74,8656.74,8656.74,8656.74,0],["2016-12-26",8656.74,8656.74,8656.74,8656.74,0],["2016-12-27",8656.74,8656.74,8656.74,8656.74,0],["2016-12-28",8656.74,8656.74,8656.74,8656.74,7800],["2016-12-29",8428.93,8428.93,8428.93,8428.93,1300],["2016-12-30",9112.36,9112.36,9112.36,9112.36,500],["2017-01-03",9112.36,9112.36,9112.36,9112.36,17000],["2017-01-04",9112.36,9112.36,9112.36,9112.36,0],["2017-01-05",9112.36,9112.36,9112.36,9112.36,0],["2017-01-06",9112.36,9112.36,9112.36,9112.36,0],["2017-01-09",8656.74,9112.36,8428.93,9112.36,1800],["2017-01-10",8884.55,8884.55,8884.55,8884.55,0],["2017-01-11",8884.55,8884.55,8884.55,8884.55,0],["2017-01-12",8884.55,8884.55,8884.55,8884.55,0],["2017-01-13",8884.55,8884.55,8884.55,8884.55,0],["2017-01-16",8884.55,8884.55,8884.55,8884.55,0],["2017-01-17",8884.55,8884.55,8884.55,8884.55,0],["2017-01-18",8884.55,8884.55,8884.55,8884.55,0],["2017-01-19",8884.55,8884.55,8884.55,8884.55,0],["2017-01-20",8884.55,8884.55,8884.55,8884.55,0],["2017-01-23",8428.93,8428.93,8428.93,8428.93,64944],["2017-01-24",8428.93,8428.93,8428.93,8428.93,1000],["2017-01-25",8428.93,8428.93,8428.93,8428.93,0],["2017-02-02",8428.93,8428.93,8428.93,8428.93,15000],["2017-02-03",9659.1,9659.1,9659.1,9659.1,2000],["2017-02-06",11071.51,11071.51,11071.51,11071.51,11000],["2017-02-07",12711.74,12711.74,11162.64,12711.74,7600],["2017-02-08",11846.06,11846.06,11846.06,11846.06,5000],["2017-02-09",11846.06,11846.06,11390.44,11390.44,2000],["2017-02-10",12529.49,12529.49,11481.57,11618.25,51900],["2017-02-13",10023.59,11618.25,10023.59,10615.89,2700],["2017-02-14",10934.83,11162.64,9704.66,10023.59,3600],["2017-02-15",12301.68,12347.24,10023.59,12347.24,83600],["2017-02-16",11390.44,11390.44,11390.44,11390.44,407396],["2017-02-17",10934.83,11390.44,10934.83,11390.44,108923],["2017-02-20",11390.44,11390.44,11390.44,11390.44,300313],["2017-02-21",11390.44,11390.44,11390.44,11390.44,156472],["2017-02-22",11436.01,11436.01,11162.64,11162.64,5000],["2017-02-23",11344.88,11344.88,11344.88,11344.88,39893],["2017-02-24",11436.01,11436.01,10707.02,11390.44,72589],["2017-02-27",10251.4,10251.4,10251.4,10251.4,34855],["2017-02-28",11162.64,11344.88,11162.64,11162.64,16869],["2017-03-01",9567.97,9567.97,9567.97,9567.97,3000],["2017-03-02",10251.4,10980.39,8428.93,10980.39,9200],["2017-03-03",10661.46,10661.46,10661.46,10661.46,38818],["2017-03-06",10661.46,12256.12,9157.92,12256.12,21503],["2017-03-07",11025.95,11390.44,11025.95,11390.44,8300],["2017-03-08",11344.88,11344.88,11344.88,11344.88,94],["2017-03-09",11344.88,11344.88,11344.88,11344.88,662337],["2017-03-10",11344.88,11344.88,11344.88,11344.88,159],["2017-03-13",11162.64,12575.05,11162.64,12575.05,200],["2017-03-14",11891.62,11891.62,11891.62,11891.62,20],["2017-03-15",13167.35,13167.35,11891.62,11891.62,600],["2017-03-16",14853.14,14853.14,12893.98,13440.72,20647],["2017-03-17",14807.58,15308.76,14807.58,15308.76,655165],["2017-03-20",17495.72,17495.72,17495.72,17495.72,37821],["2017-03-21",20092.74,20092.74,14898.7,15946.62,6049524],["2017-03-22",19956.06,19956.06,17085.67,17085.67,86824],["2017-03-23",14534.21,14534.21,14534.21,14534.21,36910],["2017-03-24",12529.49,12666.17,12392.8,12438.37,23618],["2017-03-27",12073.87,12575.05,12073.87,12575.05,1302],["2017-03-28",10707.02,12392.8,10707.02,12392.8,3299],["2017-03-29",10752.58,12301.68,10570.33,12119.43,6700],["2017-03-30",11846.06,11846.06,11390.44,11846.06,5300],["2017-03-31",11481.57,11481.57,11481.57,11481.57,10],["2017-04-03",10524.77,13167.35,10251.4,13167.35,6600],["2017-04-04",10479.21,13896.34,10479.21,13167.35,106300],["2017-04-05",9431.29,12347.24,9431.29,12347.24,222513],["2017-04-07",13668.53,13668.53,11436.01,12164.99,44420],["2017-04-10",11891.62,13531.85,11891.62,13212.92,42700],["2017-04-11",12210.56,12301.68,10479.21,12210.56,51100],["2017-04-12",11618.25,12848.42,10479.21,12848.42,4583457],["2017-04-13",12985.11,13076.23,12939.54,13030.67,8040],["2017-04-14",12985.11,12985.11,11618.25,12985.11,96500],["2017-04-17",12711.74,12711.74,12301.68,12438.37,17703],["2017-04-18",12575.05,13896.34,12575.05,13896.34,42500],["2017-04-19",13668.53,13668.53,13668.53,13668.53,1200],["2017-04-20",13668.53,13668.53,13668.53,13668.53,700],["2017-04-21",13850.78,13896.34,13850.78,13896.34,7617],["2017-04-24",13850.78,13850.78,13850.78,13850.78,650],["2017-04-25",13850.78,13850.78,13850.78,13850.78,0],["2017-04-26",13850.78,13850.78,13850.78,13850.78,5600],["2017-04-27",13850.78,14124.15,13850.78,14124.15,1200],["2017-04-28",13896.34,13896.34,13896.34,13896.34,1510],["2017-05-03",14579.77,14579.77,14124.15,14579.77,2530],["2017-05-04",14351.96,15035.39,14351.96,14807.58,7900],["2017-05-05",15035.39,16083.31,15035.39,15491.0,5600],["2017-05-08",15946.62,15992.18,15901.06,15992.18,45000],["2017-05-09",15718.81,17313.48,15718.81,17313.48,300],["2017-05-10",16083.31,16174.43,16083.31,16083.31,4942],["2017-05-11",16083.31,16083.31,16083.31,16083.31,1000],["2017-05-12",16083.31,16219.99,15946.62,16219.99,4600],["2017-05-15",16128.87,16128.87,16128.87,16128.87,100],["2017-05-16",16128.87,16128.87,16128.87,16128.87,0],["2017-05-17",16128.87,16128.87,16128.87,16128.87,1066],["2017-05-18",16128.87,16128.87,16128.87,16128.87,868688],["2017-05-19",16174.43,16174.43,16128.87,16128.87,29300],["2017-05-22",16857.86,16857.86,16128.87,16128.87,200],["2017-05-23",16311.12,16493.36,16311.12,16311.12,5500],["2017-05-24",17267.91,17267.91,16311.12,16311.12,300],["2017-05-25",17085.67,17085.67,17085.67,17085.67,105611],["2017-05-26",16538.93,17541.28,16538.93,17541.28,7605],["2017-05-29",16857.86,16857.86,16675.61,16675.61,13300],["2017-05-30",17085.67,17222.35,17085.67,17222.35,1220],["2017-05-31",17131.23,17131.23,14579.77,16857.86,72100],["2017-06-01",15035.39,15946.62,12438.37,12939.54,84125],["2017-06-02",13212.92,13212.92,13212.92,13212.92,1571802],["2017-06-05",15172.07,15172.07,13941.9,14124.15,109478],["2017-06-06",14215.27,14215.27,14215.27,14215.27,540],["2017-06-07",14397.52,14397.52,14397.52,14397.52,600],["2017-06-08",14853.14,14853.14,14853.14,14853.14,900],["2017-06-09",13258.48,14625.33,13258.48,13258.48,4680],["2017-06-12",13258.48,13258.48,13258.48,13258.48,5720],["2017-06-13",13212.92,14124.15,12529.49,14124.15,6500],["2017-06-14",13121.79,13121.79,13121.79,13121.79,3900],["2017-06-15",13121.79,13121.79,13121.79,13121.79,0],["2017-06-16",15035.39,15035.39,15035.39,15035.39,128],["2017-06-19",13714.09,13714.09,13668.53,13668.53,4620],["2017-06-20",13258.48,13258.48,13258.48,13258.48,3500],["2017-06-21",12575.05,12575.05,12575.05,12575.05,3600],["2017-06-22",13668.53,14443.08,13668.53,14124.15,20200],["2017-06-23",13668.53,13668.53,13212.92,13212.92,1070],["2017-06-26",13304.04,13304.04,13304.04,13304.04,0],["2017-06-27",13304.04,13304.04,13304.04,13304.04,0],["2017-06-28",13304.04,13304.04,13304.04,13304.04,0],["2017-06-29",14579.77,15035.39,14579.77,15035.39,6100],["2017-06-30",14625.33,14625.33,14625.33,14625.33,0],["2017-07-03",14625.33,14625.33,14625.33,14625.33,660257],["2017-07-04",15946.62,15946.62,15946.62,15946.62,6000],["2017-07-05",13258.48,16402.24,13258.48,15217.63,8800],["2017-07-06",14397.52,14397.52,14397.52,14397.52,0],["2017-07-07",14397.52,14397.52,14397.52,14397.52,6],["2017-07-10",14397.52,14397.52,14397.52,14397.52,0],["2017-07-11",14397.52,14397.52,14397.52,14397.52,0],["2017-07-12",14397.52,14397.52,14397.52,14397.52,0],["2017-07-13",14397.52,14397.52,14397.52,14397.52,0],["2017-07-14",14397.52,14397.52,14397.52,14397.52,0],["2017-07-17",14397.52,14397.52,14397.52,14397.52,0],["2017-07-18",12914.72,16310.81,12914.72,16215.15,33600],["2017-07-19",16262.98,16262.98,16262.98,16262.98,200],["2017-07-20",16741.3,16741.3,16741.3,16741.3,200],["2017-07-21",17697.95,19132.92,16741.3,16741.3,23900],["2017-07-24",16741.3,16741.3,16741.3,16741.3,300],["2017-07-25",15880.32,17219.63,14349.69,16741.3,28200],["2017-07-26",16741.3,16741.3,16741.3,16741.3,300],["2017-07-27",16741.3,19228.58,16741.3,17219.63,6700],["2017-07-28",21046.21,21524.53,18415.43,18798.09,32600],["2017-07-31",18176.27,18176.27,18176.27,18176.27,550],["2017-08-01",15784.66,15784.66,15688.99,15688.99,1000],["2017-08-02",14349.69,16741.3,13919.2,16741.3,6200],["2017-08-03",13967.03,14110.53,13967.03,13967.03,1561],["2017-08-04",14828.01,14828.01,14828.01,14828.01,100],["2017-08-07",14397.52,14397.52,14397.52,14397.52,400],["2017-08-08",14110.53,14397.52,14110.53,14397.52,500],["2017-08-09",14206.19,14206.19,14206.19,14206.19,0],["2017-08-10",14206.19,14206.19,14206.19,14206.19,16],["2017-08-11",14828.01,14828.01,14828.01,14828.01,300],["2017-08-14",13967.03,13967.03,13967.03,13967.03,400],["2017-08-15",14014.86,14110.53,14014.86,14110.53,555],["2017-08-16",14014.86,15975.99,13153.88,14206.19,33700],["2017-08-17",15067.17,15067.17,15067.17,15067.17,200],["2017-08-18",16262.98,16884.8,16262.98,16884.8,700],["2017-08-21",16884.8,17697.95,16884.8,17458.79,4400],["2017-08-22",17697.95,19419.91,17697.95,18080.61,5900],["2017-08-23",19228.58,20807.05,19132.92,19228.58,17300],["2017-08-24",20185.23,21524.53,20089.57,20567.89,17780],["2017-08-25",21524.53,23533.49,20328.73,20328.73,67400],["2017-08-28",22481.18,22481.18,19611.24,19611.24,272],["2017-08-29",18176.27,21046.21,18176.27,20567.89,58000],["2017-08-30",21907.19,22002.86,20328.73,20328.73,6900],["2017-08-31",24394.47,24633.63,21428.87,21428.87,16285],["2017-09-01",20663.55,24872.79,20663.55,22481.18,53000],["2017-09-05",23916.15,23916.15,23916.15,23916.15,169],["2017-09-06",21046.21,21046.21,21046.21,21046.21,105],["2017-09-07",19850.4,19850.4,19850.4,19850.4,900],["2017-09-08",19132.92,19850.4,17697.95,19850.4,2100],["2017-09-11",17697.95,17984.94,17219.63,17984.94,36300],["2017-09-12",18893.76,18893.76,18893.76,18893.76,300],["2017-09-13",21285.37,21285.37,20807.05,20807.05,405],["2017-09-14",22959.5,24250.97,21189.71,21189.71,2000],["2017-09-15",26307.76,26786.09,23724.82,23724.82,39100],["2017-09-18",23007.34,23676.99,22768.17,23103.0,3700],["2017-09-19",20089.57,20376.56,19850.4,20376.56,1405],["2017-09-20",18654.6,19993.9,17793.61,19993.9,40705],["2017-09-21",20424.39,20424.39,20424.39,20424.39,100],["2017-09-22",23485.66,23485.66,23485.66,23485.66,3310],["2017-09-25",26786.09,26786.09,25111.96,25111.96,940],["2017-09-26",26786.09,30134.35,26259.93,26307.76,51410],["2017-09-27",25351.12,25351.12,24968.46,25111.96,1205725],["2017-09-28",21476.7,21476.7,21476.7,21476.7,1309],["2017-09-29",20328.73,24394.47,20328.73,24394.47,600],["2017-10-02",19850.4,20089.57,19850.4,20089.57,10600],["2017-10-03",18367.6,20233.06,18367.6,18654.6,18200],["2017-10-04",21333.2,21333.2,21333.2,21333.2,100],["2017-10-05",18941.59,24394.47,18941.59,23437.83,1200],["2017-10-06",25829.44,26307.76,25829.44,26307.76,2900],["2017-10-09",25207.62,26786.09,25207.62,25207.62,15479],["2017-10-10",24872.79,26594.76,24872.79,25207.62,2100],["2017-10-11",25925.11,25925.11,25925.11,25925.11,40],["2017-10-12",22050.69,22050.69,22050.69,22050.69,100],["2017-10-13",20185.23,20185.23,20185.23,20185.23,100],["2017-10-16",20185.23,20185.23,20185.23,20185.23,0],["2017-10-17",20185.23,20185.23,20185.23,20185.23,0],["2017-10-18",20185.23,20185.23,20185.23,20185.23,10],["2017-10-19",21524.53,22481.18,21524.53,22481.18,2410],["2017-10-20",22242.02,22242.02,22242.02,22242.02,320421],["2017-10-23",22242.02,22242.02,22242.02,22242.02,0],["2017-10-24",22242.02,22242.02,22242.02,22242.02,0],["2017-10-25",19372.08,19611.24,18989.42,19372.08,20500],["2017-10-26",19324.25,19324.25,19324.25,19324.25,1300],["2017-10-27",19324.25,19324.25,19324.25,19324.25,91],["2017-10-30",19132.92,19132.92,16549.97,16549.97,4500],["2017-10-31",16549.97,18606.76,14828.01,18176.27,51200],["2017-11-01",18032.78,18032.78,18032.78,18032.78,1000],["2017-11-02",19611.24,19611.24,18845.93,18845.93,500],["2017-11-03",20424.39,20424.39,20424.39,20424.39,100],["2017-11-06",20376.56,21476.7,20376.56,20376.56,800],["2017-11-07",20520.06,24155.31,19132.92,20089.57,33800],["2017-11-08",20089.57,20089.57,19898.24,19898.24,1710],["2017-11-09",16980.47,17745.78,16980.47,17697.95,25600],["2017-11-10",16310.81,17650.12,15067.17,16262.98,73800],["2017-11-13",17697.95,17697.95,17650.12,17650.12,5400],["2017-11-14",20137.4,20137.4,20137.4,20137.4,500],["2017-11-15",20185.23,23103.0,17171.79,17697.95,62000],["2017-11-16",18654.6,18654.6,18463.27,18463.27,1000],["2017-11-17",17267.46,19037.25,15880.32,19037.25,16600],["2017-11-20",15354.17,18798.09,14828.01,18702.43,58700],["2017-11-21",17506.62,17506.62,17506.62,17506.62,600],["2017-11-22",19085.09,19946.07,19085.09,19085.09,4200],["2017-11-23",20567.89,22002.86,17315.29,17363.12,14110],["2017-11-24",19611.24,22816.01,16980.47,17219.63,119200],["2017-11-27",17458.79,17458.79,17267.46,17267.46,20400],["2017-11-28",16406.48,16406.48,15593.33,16310.81,8010],["2017-11-29",15784.66,18367.6,14349.69,15688.99,109900],["2017-11-30",16741.3,17123.96,16741.3,17123.96,4500],["2017-12-01",19085.09,19132.92,18463.27,18463.27,7500],["2017-12-04",18702.43,21524.53,16310.81,16741.3,219000],["2017-12-05",17219.63,17219.63,16741.3,16741.3,8000],["2017-12-06",16932.63,16932.63,16932.63,16932.63,0],["2017-12-07",16932.63,16932.63,16932.63,16932.63,1000],["2017-12-08",17363.12,17841.45,17219.63,17841.45,15600],["2017-12-11",17697.95,18176.27,17697.95,18176.27,37360],["2017-12-12",17984.94,19132.92,17697.95,19132.92,19858],["2017-12-13",18893.76,20567.89,18893.76,20567.89,13400],["2017-12-14",20089.57,20567.89,19993.9,20567.89,870300],["2017-12-15",20041.73,20567.89,19898.24,19993.9,1818700],["2017-12-18",19993.9,20041.73,19946.07,20041.73,1476700],["2017-12-19",20089.57,20711.38,19993.9,20711.38,882000],["2017-12-20",20567.89,21046.21,20520.06,21046.21,1760400],["2017-12-21",20567.89,20759.22,20567.89,20567.89,3406],["2017-12-22",20567.89,23629.16,20328.73,23629.16,92300],["2017-12-25",25351.12,25494.61,23389.99,23389.99,115944],["2017-12-26",25351.12,28699.38,25351.12,27025.25,159144],["2017-12-27",23485.66,23485.66,23437.83,23437.83,1927700],["2017-12-28",20615.72,20807.05,20567.89,20807.05,4658],["2017-12-29",19706.91,19706.91,19132.92,19372.08,347218],["2018-01-02",19324.25,19324.25,19324.25,19324.25,0],["2018-01-03",19324.25,19324.25,19324.25,19324.25,0],["2018-01-04",19324.25,19324.25,19324.25,19324.25,0],["2018-01-05",19419.91,19419.91,19419.91,19419.91,500],["2018-01-08",19419.91,19419.91,19419.91,19419.91,0],["2018-01-09",17937.11,20950.55,17937.11,20950.55,660166],["2018-01-10",20950.55,20950.55,20950.55,20950.55,0],["2018-01-11",20950.55,20950.55,20950.55,20950.55,0],["2018-01-12",20950.55,20950.55,20950.55,20950.55,0],["2018-01-15",20950.55,20950.55,20950.55,20950.55,784000],["2018-01-16",20950.55,20950.55,20950.55,20950.55,680810],["2018-01-17",20950.55,20950.55,20950.55,20950.55,0],["2018-01-18",20089.57,20089.57,20089.57,20089.57,69200],["2018-01-19",20089.57,20089.57,20089.57,20089.57,97000],["2018-01-22",18654.6,18654.6,18511.1,18511.1,229900],["2018-01-23",18558.93,18558.93,18558.93,18558.93,0],["2018-01-24",18558.93,18558.93,18558.93,18558.93,0],["2018-01-25",18558.93,18558.93,18558.93,18558.93,0],["2018-01-26",18558.93,18558.93,18558.93,18558.93,0],["2018-01-29",18558.93,18558.93,18558.93,18558.93,0],["2018-01-30",18558.93,18558.93,18558.93,18558.93,0],["2018-01-31",19898.24,19898.24,19898.24,19898.24,100],["2018-02-01",19898.24,19898.24,19898.24,19898.24,0],["2018-02-02",19898.24,19898.24,19898.24,19898.24,0],["2018-02-05",19898.24,19898.24,19898.24,19898.24,0],["2018-02-06",19850.4,19850.4,19850.4,19850.4,1300],["2018-02-07",19850.4,19850.4,19850.4,19850.4,0],["2018-02-08",19850.4,19850.4,19850.4,19850.4,0],["2018-02-09",19850.4,19850.4,19850.4,19850.4,40],["2018-02-12",19850.4,19850.4,19850.4,19850.4,0],["2018-02-13",19850.4,19850.4,19850.4,19850.4,0],["2018-02-21",19850.4,19850.4,19850.4,19850.4,0],["2018-02-22",19850.4,19850.4,19850.4,19850.4,0],["2018-02-23",19850.4,19850.4,19850.4,19850.4,0],["2018-02-26",19850.4,19850.4,19850.4,19850.4,10],["2018-02-27",19850.4,19850.4,19850.4,19850.4,0],["2018-02-28",19850.4,19850.4,19850.4,19850.4,0],["2018-03-01",19850.4,19850.4,19850.4,19850.4,0],["2018-03-02",19850.4,19850.4,19850.4,19850.4,0],["2018-03-05",19850.4,19850.4,19850.4,19850.4,0],["2018-03-06",19850.4,19850.4,19850.4,19850.4,0],["2018-03-07",19850.4,19850.4,19850.4,19850.4,14],["2018-03-08",19850.4,19850.4,19850.4,19850.4,0],["2018-03-09",19850.4,19850.4,19850.4,19850.4,0],["2018-03-12",19850.4,19850.4,19850.4,19850.4,0],["2018-03-13",19850.4,19850.4,19850.4,19850.4,0],["2018-03-14",19850.4,19850.4,19850.4,19850.4,0],["2018-03-15",19850.4,19850.4,19850.4,19850.4,0],["2018-03-16",19850.4,19850.4,19850.4,19850.4,0],["2018-03-19",19850.4,19850.4,19850.4,19850.4,20],["2018-03-20",19850.4,19850.4,19850.4,19850.4,0],["2018-03-21",19850.4,19850.4,19850.4,19850.4,0],["2018-03-22",19850.4,19850.4,19850.4,19850.4,0],["2018-03-23",19850.4,19850.4,19850.4,19850.4,0],["2018-03-26",19850.4,19850.4,19850.4,19850.4,0],["2018-03-27",19850.4,19850.4,19850.4,19850.4,0],["2018-03-28",19850.4,19850.4,19850.4,19850.4,0],["2018-03-29",19850.4,19850.4,19850.4,19850.4,0],["2018-03-30",16741.3,16741.3,16741.3,16741.3,700],["2018-04-02",16741.3,16741.3,16741.3,16741.3,0],["2018-04-03",16741.3,16741.3,16741.3,16741.3,0],["2018-04-04",16741.3,16741.3,16741.3,16741.3,0],["2018-04-05",16741.3,16741.3,16741.3,16741.3,0],["2018-04-06",17267.46,17267.46,17219.63,17219.63,1500],["2018-04-09",17219.63,17219.63,17219.63,17219.63,0],["2018-04-10",19802.57,19802.57,17410.96,17410.96,1100],["2018-04-11",20280.89,20280.89,20280.89,20280.89,100],["2018-04-12",20280.89,20280.89,20280.89,20280.89,0],["2018-04-13",20280.89,20280.89,20280.89,20280.89,0],["2018-04-16",19132.92,19132.92,19132.92,19132.92,100],["2018-04-17",17793.61,17793.61,17793.61,17793.61,100],["2018-04-18",20328.73,20424.39,20328.73,20424.39,500],["2018-04-19",17506.62,22720.34,17506.62,22720.34,700],["2018-04-20",21763.7,21763.7,21763.7,21763.7,4631266],["2018-04-23",21763.7,21763.7,21763.7,21763.7,410010],["2018-04-24",20567.89,25016.29,20567.89,21763.7,2400],["2018-04-26",24537.97,24537.97,24537.97,24537.97,0],["2018-04-27",24537.97,24537.97,24537.97,24537.97,0],["2018-05-02",21046.21,21046.21,21046.21,21046.21,200],["2018-05-03",21046.21,21046.21,21046.21,21046.21,0],["2018-05-04",21046.21,21046.21,21046.21,21046.21,0],["2018-05-07",23916.15,23916.15,23916.15,23916.15,100],["2018-05-08",23916.15,23916.15,23916.15,23916.15,0],["2018-05-09",23916.15,23916.15,23916.15,23916.15,0],["2018-05-10",23916.15,23916.15,23916.15,23916.15,0],["2018-05-11",23916.15,23916.15,23916.15,23916.15,0],["2018-05-14",23916.15,23916.15,23916.15,23916.15,0],["2018-05-15",20472.22,20472.22,20472.22,20472.22,1000],["2018-05-16",23198.66,23198.66,23198.66,23198.66,100],["2018-05-17",23198.66,23198.66,23198.66,23198.66,0],["2018-05-18",26307.76,26307.76,26307.76,26307.76,1000],["2018-05-21",26307.76,26307.76,26307.76,26307.76,0],["2018-05-22",26307.76,26307.76,26307.76,26307.76,0],["2018-05-23",26307.76,26307.76,26307.76,26307.76,0],["2018-05-24",22481.18,22481.18,22481.18,22481.18,100],["2018-05-25",22481.18,22481.18,22481.18,22481.18,0],["2018-05-28",22481.18,22481.18,22481.18,22481.18,0],["2018-05-29",19611.24,19611.24,19611.24,19611.24,300],["2018-05-30",17219.63,22385.52,17219.63,22385.52,400],["2018-05-31",22768.17,22768.17,17506.62,22768.17,1000],["2018-06-01",23150.83,23150.83,23055.17,23150.83,1300],["2018-06-04",26259.93,26499.09,26259.93,26403.43,1000],["2018-06-05",26403.43,26403.43,26403.43,26403.43,0],["2018-06-06",22481.18,22481.18,22481.18,22481.18,200],["2018-06-07",22481.18,25781.61,22481.18,25781.61,1400],["2018-06-08",27742.73,27742.73,27742.73,27742.73,600],["2018-06-11",27939.14,27939.14,27939.14,27939.14,100],["2018-06-12",27939.14,27939.14,27939.14,27939.14,0],["2018-06-13",27939.14,27939.14,27939.14,27939.14,0],["2018-06-14",27939.14,27939.14,27939.14,27939.14,0],["2018-06-15",27939.14,27939.14,27939.14,27939.14,0],["2018-06-18",27939.14,27939.14,27939.14,27939.14,0],["2018-06-19",27939.14,27939.14,27939.14,27939.14,0],["2018-06-20",27939.14,27939.14,27939.14,27939.14,0],["2018-06-21",27939.14,27939.14,27939.14,27939.14,0],["2018-06-22",27939.14,27939.14,27939.14,27939.14,0],["2018-06-25",27939.14,27939.14,27939.14,27939.14,0],["2018-06-26",27939.14,27939.14,27939.14,27939.14,0],["2018-06-27",27939.14,27939.14,27939.14,27939.14,0],["2018-06-28",27939.14,27939.14,27939.14,27939.14,0],["2018-06-29",27939.14,27939.14,27939.14,27939.14,0],["2018-07-02",27939.14,27939.14,27939.14,27939.14,0],["2018-07-03",27939.14,27939.14,27939.14,27939.14,0],["2018-07-04",27939.14,27939.14,27939.14,27939.14,0],["2018-07-05",27939.14,27939.14,27939.14,27939.14,0],["2018-07-06",27939.14,27939.14,27939.14,27939.14,0],["2018-07-09",27939.14,27939.14,27939.14,27939.14,0],["2018-07-10",27939.14,27939.14,27939.14,27939.14,0],["2018-07-11",27939.14,27939.14,27939.14,27939.14,0],["2018-07-12",27939.14,27939.14,27939.14,27939.14,0],["2018-07-13",27939.14,27939.14,27939.14,27939.14,0],["2018-07-16",27939.14,27939.14,27939.14,27939.14,0],["2018-07-17",27939.14,27939.14,27939.14,27939.14,0],["2018-07-18",27939.14,27939.14,27939.14,27939.14,0],["2018-07-19",27497.22,27497.22,27497.22,27497.22,100],["2018-07-20",27497.22,27497.22,27497.22,27497.22,0],["2018-07-23",27497.22,27497.22,27497.22,27497.22,0],["2018-07-24",27497.22,27497.22,27497.22,27497.22,0],["2018-07-25",27497.22,27497.22,27497.22,27497.22,0],["2018-07-26",27497.22,27497.22,27497.22,27497.22,0],["2018-07-27",27497.22,27497.22,27497.22,27497.22,0],["2018-07-30",27497.22,27497.22,27497.22,27497.22,0],["2018-07-31",27497.22,27497.22,27497.22,27497.22,0],["2018-08-01",27497.22,27497.22,27497.22,27497.22,0],["2018-08-02",27497.22,27497.22,27497.22,27497.22,0],["2018-08-03",27497.22,27497.22,27497.22,27497.22,0],["2018-08-06",27497.22,27497.22,27497.22,27497.22,0],["2018-08-07",27497.22,27497.22,27497.22,27497.22,0],["2018-08-08",27497.22,27497.22,27497.22,27497.22,0],["2018-08-09",27497.22,27497.22,27497.22,27497.22,0],["2018-08-10",27497.22,27497.22,27497.22,27497.22,0],["2018-08-13",27497.22,27497.22,27497.22,27497.22,0],["2018-08-14",27497.22,27497.22,27497.22,27497.22,0],["2018-08-15",27497.22,27497.22,27497.22,27497.22,0],["2018-08-16",27497.22,27497.22,27497.22,27497.22,0],["2018-08-17",27497.22,27497.22,27497.22,27497.22,0],["2018-08-20",27497.22,27497.22,27497.22,27497.22,0],["2018-08-21",27497.22,27497.22,27497.22,27497.22,0],["2018-08-22",27497.22,27497.22,27497.22,27497.22,0],["2018-08-23",27497.22,27497.22,27497.22,27497.22,3000],["2018-08-24",27497.22,27497.22,27497.22,27497.22,0],["2018-08-27",27497.22,27497.22,27497.22,27497.22,0],["2018-08-28",27497.22,27497.22,27497.22,27497.22,0],["2018-08-29",27497.22,27497.22,27497.22,27497.22,0],["2018-08-30",27497.22,27497.22,27497.22,27497.22,0],["2018-08-31",27497.22,27497.22,27497.22,27497.22,0],["2018-09-04",27497.22,27497.22,27497.22,27497.22,0],["2018-09-05",27497.22,27497.22,27497.22,27497.22,0],["2018-09-06",27497.22,27497.22,27497.22,27497.22,0],["2018-09-07",27497.22,27497.22,27497.22,27497.22,0],["2018-09-10",27497.22,27497.22,27497.22,27497.22,0],["2018-09-11",27497.22,27497.22,27497.22,27497.22,0],["2018-09-12",27497.22,27497.22,27497.22,27497.22,0],["2018-09-13",27497.22,27497.22,27497.22,27497.22,0],["2018-09-14",27497.22,27497.22,27497.22,27497.22,0],["2018-09-17",27497.22,27497.22,27497.22,27497.22,0],["2018-09-18",27497.22,27497.22,27497.22,27497.22,0],["2018-09-19",27497.22,27497.22,27497.22,27497.22,0],["2018-09-20",27497.22,27497.22,27497.22,27497.22,0],["2018-09-21",27497.22,27497.22,27497.22,27497.22,0],["2018-09-24",27497.22,27497.22,27497.22,27497.22,0],["2018-09-25",27497.22,27497.22,27497.22,27497.22,0],["2018-09-26",27497.22,27497.22,27497.22,27497.22,0],["2018-09-27",27497.22,27497.22,27497.22,27497.22,0],["2018-09-28",27497.22,27497.22,27497.22,27497.22,0],["2018-10-01",27497.22,27497.22,27497.22,27497.22,0],["2018-10-02",27497.22,27497.22,27497.22,27497.22,0],["2018-10-03",27497.22,27497.22,27497.22,27497.22,0],["2018-10-04",27497.22,27497.22,27497.22,27497.22,0],["2018-10-05",27497.22,27497.22,27497.22,27497.22,0],["2018-10-08",27497.22,27497.22,27497.22,27497.22,0],["2018-10-09",27447.68,27447.68,27447.68,27447.68,100],["2018-10-10",27447.68,27447.68,27447.68,27447.68,0],["2018-10-11",27447.68,27447.68,27447.68,27447.68,0],["2018-10-12",27447.68,27447.68,27447.68,27447.68,6400],["2018-10-15",27447.68,27447.68,27447.68,27447.68,0],["2018-10-16",27447.68,27447.68,27447.68,27447.68,0],["2018-10-17",27447.68,27447.68,27447.68,27447.68,0],["2018-10-18",27447.68,27447.68,27447.68,27447.68,0],["2018-10-19",27447.68,27447.68,27447.68,27447.68,0],["2018-10-22",27447.68,27447.68,27447.68,27447.68,0],["2018-10-23",27447.68,27447.68,27447.68,27447.68,0],["2018-10-24",27447.68,27447.68,27447.68,27447.68,0],["2018-10-25",27447.68,27447.68,27447.68,27447.68,0],["2018-10-26",27447.68,27447.68,27447.68,27447.68,0],["2018-10-29",27447.68,27447.68,27447.68,27447.68,0],["2018-10-30",27447.68,27447.68,27447.68,27447.68,0],["2018-10-31",27447.68,27447.68,27447.68,27447.68,0],["2018-11-01",27447.68,27447.68,27447.68,27447.68,0],["2018-11-02",27447.68,27447.68,27447.68,27447.68,0],["2018-11-05",27447.68,27447.68,27447.68,27447.68,0],["2018-11-06",27447.68,27447.68,27447.68,27447.68,0],["2018-11-07",27447.68,27447.68,27447.68,27447.68,0],["2018-11-08",27447.68,27447.68,27447.68,27447.68,0],["2018-11-09",27447.68,27447.68,27447.68,27447.68,0],["2018-11-12",27447.68,27447.68,27447.68,27447.68,0],["2018-11-13",27447.68,27447.68,27447.68,27447.68,0],["2018-11-14",27447.68,27447.68,27447.68,27447.68,0],["2018-11-15",27447.68,27447.68,27447.68,27447.68,0],["2018-11-16",27447.68,27447.68,27447.68,27447.68,0],["2018-11-19",27447.68,27447.68,27447.68,27447.68,0],["2018-11-20",27447.68,27447.68,27447.68,27447.68,100],["2018-11-21",27447.68,27447.68,27447.68,27447.68,0],["2018-11-22",27447.68,27447.68,27447.68,27447.68,0],["2018-11-23",27447.68,27447.68,27249.5,27249.5,200],["2018-11-26",27348.59,27348.59,27348.59,27348.59,0],["2018-11-27",27348.59,27348.59,27348.59,27348.59,0],["2018-11-28",27348.59,27348.59,27348.59,27348.59,0],["2018-11-29",31411.24,31411.24,31411.24,31411.24,100],["2018-11-30",31411.24,31411.24,31411.24,31411.24,0],["2018-12-03",31411.24,31411.24,31411.24,31411.24,0],["2018-12-04",31411.24,31411.24,31411.24,31411.24,0],["2018-12-05",31411.24,31411.24,31411.24,31411.24,0],["2018-12-06",31411.24,31411.24,31411.24,31411.24,0],["2018-12-07",36117.97,36117.97,26704.51,26704.51,200],["2018-12-10",31411.24,31411.24,31411.24,31411.24,0],["2018-12-11",31411.24,31411.24,31411.24,31411.24,0],["2018-12-12",31411.24,31411.24,31411.24,31411.24,0],["2018-12-13",31411.24,31411.24,31411.24,31411.24,0],["2018-12-14",31411.24,31411.24,31411.24,31411.24,0],["2018-12-17",31411.24,31411.24,31411.24,31411.24,0],["2018-12-18",31411.24,31411.24,31411.24,31411.24,0],["2018-12-19",31411.24,31411.24,31411.24,31411.24,0],["2018-12-20",31411.24,31411.24,31411.24,31411.24,0],["2018-12-21",31411.24,31411.24,31411.24,31411.24,0],["2018-12-24",31411.24,31411.24,31411.24,31411.24,0],["2018-12-25",31411.24,31411.24,31411.24,31411.24,0],["2018-12-26",31411.24,31411.24,31411.24,31411.24,0],["2018-12-27",31411.24,31411.24,31411.24,31411.24,0],["2018-12-28",31411.24,31411.24,31411.24,31411.24,0],["2019-01-02",31411.24,31411.24,31411.24,31411.24,0],["2019-01-03",31411.24,31411.24,31411.24,31411.24,0],["2019-01-04",31411.24,31411.24,31411.24,31411.24,0],["2019-01-07",31411.24,31411.24,31411.24,31411.24,0],["2019-01-08",36117.97,36117.97,36117.97,36117.97,100],["2019-01-09",41518.33,41518.33,41518.33,41518.33,100],["2019-01-10",41518.33,41518.33,41518.33,41518.33,0],["2019-01-11",47711.4,47711.4,47711.4,47711.4,100],["2019-01-14",47711.4,47711.4,47711.4,47711.4,0],["2019-01-15",49495.0,49495.0,49495.0,49495.0,100],["2019-01-16",56877.14,56877.14,56877.14,56877.14,100],["2019-01-17",56877.14,56877.14,56877.14,56877.14,0],["2019-01-18",56877.14,56877.14,56877.14,56877.14,0],["2019-01-21",56877.14,56877.14,56877.14,56877.14,0],["2019-01-22",56877.14,56877.14,56877.14,56877.14,0],["2019-01-23",56877.14,56877.14,56877.14,56877.14,0],["2019-01-24",56877.14,56877.14,56877.14,56877.14,0],["2019-01-25",56877.14,56877.14,56877.14,56877.14,0],["2019-01-28",56877.14,56877.14,56877.14,56877.14,0],["2019-01-29",56877.14,56877.14,56877.14,56877.14,0],["2019-01-30",56877.14,56877.14,56877.14,56877.14,0],["2019-01-31",56877.14,56877.14,56877.14,56877.14,0],["2019-02-01",56877.14,56877.14,56877.14,56877.14,0],["2019-02-11",56877.14,56877.14,56877.14,56877.14,0],["2019-02-12",56877.14,56877.14,56877.14,56877.14,0],["2019-02-13",56877.14,56877.14,56877.14,56877.14,0],["2019-02-14",56877.14,56877.14,56877.14,56877.14,0],["2019-02-15",56877.14,56877.14,56877.14,56877.14,0],["2019-02-18",65398.8,65398.8,65398.8,65398.8,100],["2019-02-19",75208.62,75208.62,55588.98,55588.98,300],["2019-02-20",62128.86,62128.86,62128.86,62128.86,0],["2019-02-21",62128.86,62128.86,62128.86,62128.86,0],["2019-02-22",62128.86,62128.86,62128.86,62128.86,0],["2019-02-25",62128.86,62128.86,62128.86,62128.86,0],["2019-02-26",62128.86,62128.86,62128.86,62128.86,0],["2019-02-27",62128.86,62128.86,62128.86,62128.86,0],["2019-02-28",62128.86,62128.86,62128.86,62128.86,0],["2019-03-01",62128.86,62128.86,62128.86,62128.86,0],["2019-03-04",62128.86,62128.86,62128.86,62128.86,0],["2019-03-05",62128.86,62128.86,62128.86,62128.86,0],["2019-03-06",62128.86,62128.86,62128.86,62128.86,0],["2019-03-07",62128.86,62128.86,62128.86,62128.86,0],["2019-03-08",62128.86,62128.86,62128.86,62128.86,0],["2019-03-11",62128.86,62128.86,62128.86,62128.86,0],["2019-03-12",62128.86,62128.86,62128.86,62128.86,0],["2019-03-13",62128.86,62128.86,62128.86,62128.86,0],["2019-03-14",62128.86,62128.86,62128.86,62128.86,0],["2019-03-15",62128.86,62128.86,62128.86,62128.86,0],["2019-03-18",62128.86,62128.86,62128.86,62128.86,0],["2019-03-19",62128.86,62128.86,62128.86,62128.86,0],["2019-03-20",62128.86,62128.86,62128.86,62128.86,0],["2019-03-21",62128.86,62128.86,62128.86,62128.86,0],["2019-03-22",62128.86,62128.86,62128.86,62128.86,0],["2019-03-25",62128.86,62128.86,62128.86,62128.86,0],["2019-03-26",62128.86,62128.86,62128.86,62128.86,0],["2019-03-27",62128.86,62128.86,62128.86,62128.86,0],["2019-03-28",62128.86,62128.86,62128.86,62128.86,0],["2019-03-29",62128.86,62128.86,62128.86,62128.86,0],["2019-04-01",62128.86,62128.86,62128.86,62128.86,0],["2019-04-02",37307.04,37307.04,37307.04,37307.04,4800],["2019-04-03",37307.04,37307.04,37307.04,37307.04,0],["2019-04-04",37307.04,37307.04,37307.04,37307.04,0],["2019-04-05",37307.04,37307.04,37307.04,37307.04,0],["2019-04-08",37307.04,37307.04,37307.04,37307.04,0],["2019-04-09",37307.04,37307.04,37307.04,37307.04,0],["2019-04-10",37307.04,37307.04,37307.04,37307.04,0],["2019-04-11",37307.04,37307.04,37307.04,37307.04,0],["2019-04-12",37307.04,37307.04,37307.04,37307.04,0],["2019-04-16",37108.86,37108.86,37108.86,37108.86,100],["2019-04-17",37108.86,37108.86,37108.86,37108.86,0],["2019-04-18",37108.86,37108.86,37108.86,37108.86,0],["2019-04-19",37108.86,37108.86,37108.86,37108.86,0],["2019-04-22",37108.86,37108.86,37108.86,37108.86,0],["2019-04-23",37108.86,37108.86,37108.86,37108.86,0],["2019-04-24",37108.86,37108.86,37108.86,37108.86,0],["2019-04-25",37108.86,37108.86,37108.86,37108.86,0],["2019-04-26",37108.86,37108.86,37108.86,37108.86,0],["2019-05-02",37108.86,37108.86,37108.86,37108.86,0],["2019-05-03",37108.86,37108.86,37108.86,37108.86,0],["2019-05-06",37108.86,37108.86,37108.86,37108.86,0],["2019-05-07",37108.86,37108.86,37108.86,37108.86,0],["2019-05-08",37108.86,37108.86,37108.86,37108.86,0],["2019-05-09",37108.86,37108.86,37108.86,37108.86,0],["2019-05-10",33739.83,33739.83,33739.83,33739.83,100],["2019-05-13",33739.83,33739.83,33739.83,33739.83,0],["2019-05-14",33739.83,33739.83,33739.83,33739.83,3700],["2019-05-15",33739.83,33739.83,33739.83,33739.83,170000],["2019-05-16",33739.83,33739.83,33739.83,33739.83,0],["2019-05-17",33739.83,33739.83,33739.83,33739.83,1300],["2019-05-20",33739.83,33739.83,33739.83,33739.83,0],["2019-05-21",33739.83,33739.83,33739.83,33739.83,0],["2019-05-22",33739.83,33739.83,33739.83,33739.83,0],["2019-05-23",33739.83,33739.83,33739.83,33739.83,0],["2019-05-24",33739.83,33739.83,33739.83,33739.83,0],["2019-05-27",33739.83,33739.83,33739.83,33739.83,0],["2019-05-28",33739.83,33739.83,33739.83,33739.83,0],["2019-05-29",33739.83,33739.83,33739.83,33739.83,0],["2019-05-30",33739.83,33739.83,33739.83,33739.83,0],["2019-05-31",33739.83,33739.83,33739.83,33739.83,0],["2019-06-03",33739.83,33739.83,33739.83,33739.83,0],["2019-06-04",33739.83,33739.83,33739.83,33739.83,0],["2019-06-05",33739.83,33739.83,33739.83,33739.83,0],["2019-06-06",33739.83,33739.83,33739.83,33739.83,0],["2019-06-07",33739.83,33739.83,33739.83,33739.83,0],["2019-06-10",33739.83,33739.83,33739.83,33739.83,0],["2019-06-11",33739.83,33739.83,33739.83,33739.83,0],["2019-06-12",33739.83,33739.83,33739.83,33739.83,0],["2019-06-13",33739.83,33739.83,33739.83,33739.83,0],["2019-06-14",33739.83,33739.83,33739.83,33739.83,0],["2019-06-17",33739.83,33739.83,33739.83,33739.83,0],["2019-06-18",33739.83,33739.83,33739.83,33739.83,0],["2019-06-19",33739.83,33739.83,33739.83,33739.83,0],["2019-06-20",33739.83,33739.83,33739.83,33739.83,0],["2019-06-21",28686.29,28686.29,28686.29,28686.29,100],["2019-06-24",28686.29,28686.29,28686.29,28686.29,0],["2019-06-25",28686.29,28686.29,28686.29,28686.29,0],["2019-06-26",28686.29,28686.29,28686.29,28686.29,0],["2019-06-27",28686.29,28686.29,28686.29,28686.29,0],["2019-06-28",32699.4,32699.4,28735.84,28735.84,200],["2019-07-01",30717.62,30717.62,30717.62,30717.62,0],["2019-07-02",30717.62,30717.62,30717.62,30717.62,0],["2019-07-03",30717.62,30717.62,30717.62,30717.62,0],["2019-07-04",30717.62,30717.62,30717.62,30717.62,0],["2019-07-05",30717.62,30717.62,30717.62,30717.62,0],["2019-07-08",30717.62,30717.62,30717.62,30717.62,0],["2019-07-09",30717.62,30717.62,30717.62,30717.62,0],["2019-07-10",30717.62,30717.62,30717.62,30717.62,0],["2019-07-11",30717.62,30717.62,30717.62,30717.62,0],["2019-07-12",30717.62,30717.62,30717.62,30717.62,0],["2019-07-15",30717.62,30717.62,30717.62,30717.62,0],["2019-07-16",30717.62,30717.62,30717.62,30717.62,0],["2019-07-17",30717.62,30717.62,30717.62,30717.62,0],["2019-07-18",26109.97,26109.97,26109.97,26109.97,100],["2019-07-19",26109.97,26109.97,26109.97,26109.97,0],["2019-07-22",26109.97,26109.97,26109.97,26109.97,0],["2019-07-23",22195.96,29677.18,22195.96,29677.18,300],["2019-07-24",27199.95,27199.95,27199.95,27199.95,0],["2019-07-25",27199.95,27199.95,27199.95,27199.95,0],["2019-07-26",23137.3,27199.95,23137.3,23137.3,1900],["2019-07-29",20313.26,20313.26,20214.17,20214.17,3100],["2019-07-30",23186.85,23186.85,23186.85,23186.85,900],["2019-07-31",26258.61,26258.61,26258.61,26258.61,1600],["2019-08-01",22542.77,24227.28,22344.59,24227.28,1100],["2019-08-02",27249.5,27249.5,20313.26,23880.47,2300],["2019-08-05",29231.28,29627.64,22295.04,22295.04,3800],["2019-08-06",24722.73,24722.73,24722.73,24722.73,2540809],["2019-08-07",24722.73,27199.95,21056.43,21056.43,2500],["2019-08-08",23731.84,23731.84,19817.82,20313.26,3000],["2019-08-09",22295.04,24177.74,19817.82,19817.82,2200],["2019-08-12",21849.14,21849.14,21849.14,21849.14,0],["2019-08-13",21849.14,21849.14,21849.14,21849.14,0],["2019-08-14",20313.26,20313.26,19570.09,19570.09,300],["2019-08-15",21700.51,21700.51,18975.56,18975.56,1200],["2019-08-16",21700.51,23236.39,21700.51,23236.39,600],["2019-08-19",19867.36,22195.96,19867.36,22195.96,1200],["2019-08-20",19817.82,21650.97,19223.28,19223.28,800],["2019-08-21",21452.79,21452.79,19322.37,19322.37,1100],["2019-08-22",19817.82,19817.82,19817.82,19817.82,100],["2019-08-23",20709.62,20709.62,19817.82,19817.82,1700],["2019-08-26",20709.62,20709.62,19322.37,19322.37,1100],["2019-08-27",20560.99,20560.99,20560.99,20560.99,0],["2019-08-28",20560.99,20560.99,20560.99,20560.99,0],["2019-08-29",20560.99,20560.99,20560.99,20560.99,0],["2019-08-30",20560.99,20560.99,20560.99,20560.99,0],["2019-09-03",18133.3,20907.8,18133.3,20907.8,2200],["2019-09-04",20759.16,20759.16,18876.47,18876.47,1100],["2019-09-05",20610.53,20610.53,20610.53,20610.53,0],["2019-09-06",20610.53,20610.53,20610.53,20610.53,0],["2019-09-09",20610.53,20610.53,20610.53,20610.53,0],["2019-09-10",20610.53,20610.53,20610.53,20610.53,0],["2019-09-11",19322.37,19322.37,19322.37,19322.37,200],["2019-09-12",20065.54,20313.26,20065.54,20065.54,1200],["2019-09-13",20214.17,20214.17,20214.17,20214.17,0],["2019-09-16",20214.17,20214.17,20214.17,20214.17,0],["2019-09-17",20214.17,20214.17,20214.17,20214.17,0],["2019-09-18",20214.17,20214.17,20214.17,20214.17,0],["2019-09-19",20214.17,20214.17,20214.17,20214.17,0],["2019-09-20",20214.17,20214.17,20214.17,20214.17,0],["2019-09-23",20214.17,20214.17,20214.17,20214.17,0],["2019-09-24",19322.37,19322.37,19074.65,19074.65,400],["2019-09-25",20016.0,20016.0,20016.0,20016.0,500],["2019-09-26",19322.37,19322.37,19322.37,19322.37,100],["2019-09-27",19768.27,19768.27,19768.27,19768.27,600],["2019-09-30",19768.27,19768.27,19768.27,19768.27,0],["2019-10-01",19768.27,19817.82,19768.27,19817.82,1200],["2019-10-02",19817.82,19817.82,19817.82,19817.82,0],["2019-10-03",19817.82,19817.82,19817.82,19817.82,0],["2019-10-04",19817.82,19817.82,19817.82,19817.82,0],["2019-10-07",19817.82,19817.82,19817.82,19817.82,200],["2019-10-08",19768.27,19768.27,19768.27,19768.27,100],["2019-10-09",19768.27,19768.27,19768.27,19768.27,0],["2019-10-10",19768.27,19768.27,19768.27,19768.27,0],["2019-10-11",19768.27,19768.27,19768.27,19768.27,0],["2019-10-14",19768.27,22592.31,19768.27,22592.31,40000],["2019-10-15",23781.38,24673.18,22295.04,22295.04,40500],["2019-10-16",23533.66,23533.66,23038.21,23038.21,1101300],["2019-10-17",23236.39,23236.39,23236.39,23236.39,0],["2019-10-18",19867.36,19867.36,19867.36,19867.36,100],["2019-10-21",19867.36,19867.36,19867.36,19867.36,0],["2019-10-22",22790.49,22790.49,22790.49,22790.49,1100],["2019-10-23",22790.49,22790.49,22790.49,22790.49,0],["2019-10-24",22790.49,22790.49,22790.49,22790.49,0],["2019-10-25",22790.49,22790.49,22790.49,22790.49,0],["2019-10-28",22790.49,22790.49,22790.49,22790.49,0],["2019-10-29",19817.82,23236.39,19817.82,23236.39,400],["2019-10-30",22245.5,22245.5,22245.5,22245.5,31200],["2019-10-31",22245.5,22245.5,22245.5,22245.5,0],["2019-11-01",19867.36,19867.36,19817.82,19817.82,1100],["2019-11-04",17935.12,19074.65,17885.58,19074.65,800],["2019-11-05",19768.27,19768.27,19074.65,19074.65,1900],["2019-11-06",18579.2,18579.2,18579.2,18579.2,100],["2019-11-07",17588.31,19718.73,17588.31,19718.73,4500],["2019-11-08",16894.69,18926.02,16894.69,18926.02,1100],["2019-11-11",18777.38,18777.38,17142.41,17142.41,1000],["2019-11-12",18579.2,18579.2,18579.2,18579.2,600],["2019-11-13",18579.2,18579.2,18579.2,18579.2,0],["2019-11-14",18579.2,18579.2,18579.2,18579.2,0],["2019-11-15",18083.76,19768.27,18083.76,19768.27,3200],["2019-11-18",19768.27,19768.27,19768.27,19768.27,900],["2019-11-19",17241.5,18529.66,17241.5,18529.66,900],["2019-11-20",17390.13,17836.04,17390.13,17836.04,200],["2019-11-21",17836.04,18529.66,17836.04,18529.66,6500],["2019-11-22",17092.87,18529.66,17092.87,18529.66,6600],["2019-11-25",16597.42,18529.66,16597.42,18529.66,7600],["2019-11-26",16547.88,18331.48,16547.88,18331.48,6200],["2019-11-27",16944.23,19272.83,16845.14,19272.83,15600],["2019-11-28",17340.59,18430.57,17142.41,17142.41,3600],["2019-11-29",16993.78,18430.57,16993.78,18430.57,3300],["2019-12-02",16993.78,18430.57,16993.78,18430.57,6100],["2019-12-03",18281.94,18381.03,18281.94,18381.03,2600],["2019-12-04",18331.48,18430.57,18331.48,18430.57,162200],["2019-12-05",18381.03,18381.03,18381.03,18381.03,0],["2019-12-06",18381.03,18381.03,18381.03,18381.03,0],["2019-12-09",18381.03,18381.03,18381.03,18381.03,160000],["2019-12-10",18381.03,18381.03,18381.03,18381.03,500],["2019-12-11",18381.03,18381.03,18381.03,18381.03,500],["2019-12-12",18381.03,18381.03,18381.03,18381.03,165500],["2019-12-13",18381.03,18381.03,17241.5,18381.03,1900],["2019-12-16",18381.03,18381.03,18381.03,18381.03,500],["2019-12-17",18381.03,18381.03,17439.68,18381.03,167400],["2019-12-18",18381.03,18430.57,17191.96,18381.03,1400],["2019-12-19",18381.03,18381.03,18381.03,18381.03,1100],["2019-12-20",18331.48,18381.03,18331.48,18381.03,170300],["2019-12-23",18381.03,18381.03,18381.03,18381.03,100],["2019-12-24",18381.03,18381.03,18381.03,18381.03,0],["2019-12-25",18381.03,18381.03,18381.03,18381.03,0],["2019-12-26",18381.03,18381.03,18381.03,18381.03,0],["2019-12-27",18381.03,18381.03,18381.03,18381.03,0],["2019-12-30",18381.03,18381.03,18381.03,18381.03,0],["2019-12-31",17142.41,19817.82,17142.41,19768.27,3100],["2020-01-02",19817.82,19817.82,19817.82,19817.82,100],["2020-01-03",19817.82,19817.82,19817.82,19817.82,0],["2020-01-06",19817.82,19817.82,19817.82,19817.82,0],["2020-01-07",17588.31,19074.65,17588.31,17588.31,800],["2020-01-08",19074.65,19074.65,17588.31,17588.31,200],["2020-01-09",18826.93,18826.93,18826.93,18826.93,100],["2020-01-10",18529.66,18529.66,18381.03,18381.03,200],["2020-01-13",17043.32,19074.65,16993.78,19074.65,3000],["2020-01-14",18381.03,18381.03,18381.03,18381.03,0],["2020-01-15",18381.03,18381.03,18381.03,18381.03,0],["2020-01-16",18381.03,18381.03,18381.03,18381.03,0],["2020-01-17",17489.22,17489.22,17489.22,17489.22,100],["2020-01-20",18381.03,18381.03,18381.03,18381.03,900],["2020-01-21",18281.94,18281.94,18281.94,18281.94,400],["2020-01-22",16944.23,18975.56,16944.23,18975.56,900],["2020-01-30",18975.56,18975.56,18975.56,18975.56,400],["2020-01-31",18975.56,18975.56,18975.56,18975.56,400],["2020-02-03",18529.66,18529.66,16993.78,16993.78,1600],["2020-02-04",18331.48,18331.48,16498.33,18232.39,400],["2020-02-05",18182.85,18529.66,18182.85,18529.66,5100],["2020-02-06",18034.21,18480.11,18034.21,18480.11,1500],["2020-02-07",18381.03,18381.03,18381.03,18381.03,0],["2020-02-10",18381.03,18381.03,18381.03,18381.03,0],["2020-02-11",18381.03,18381.03,18381.03,18381.03,0],["2020-02-12",17836.04,17836.04,17836.04,17836.04,100],["2020-02-13",18034.21,18529.66,17390.13,17390.13,2500],["2020-02-14",18281.94,18281.94,17489.22,17489.22,1600],["2020-02-17",18331.48,18331.48,18281.94,18281.94,1400],["2020-02-18",18281.94,18281.94,18281.94,18281.94,0],["2020-02-19",16894.69,16944.23,16894.69,16944.23,200],["2020-02-20",17885.58,17885.58,16597.42,16845.14,2300],["2020-02-21",17786.49,18529.66,17786.49,18529.66,4200],["2020-02-24",18331.48,18331.48,18083.76,18083.76,1300],["2020-02-25",20299.13,20299.13,20299.13,20299.13,2100],["2020-02-26",19251.44,20299.13,19185.95,19185.95,1500],["2020-02-27",19447.88,19447.88,19447.88,19447.88,0],["2020-02-28",19447.88,19447.88,19447.88,19447.88,0],["2020-03-02",16763.15,21477.79,16763.15,21477.79,2500],["2020-03-03",19578.84,19578.84,19578.84,19578.84,0],["2020-03-04",17417.97,17417.97,17417.97,17417.97,1000],["2020-03-05",17156.04,17156.04,16697.67,16697.67,600],["2020-03-06",15126.13,15649.98,14733.24,15649.98,3700],["2020-03-09",15715.46,16370.27,15649.98,16370.27,14000],["2020-03-10",17025.08,17025.08,16894.12,16894.12,2800],["2020-03-11",16959.6,16959.6,16370.27,16370.27,5000],["2020-03-12",19251.44,19251.44,19251.44,19251.44,100],["2020-03-13",16370.27,18924.03,16370.27,16370.27,4900],["2020-03-16",16370.27,16632.19,16370.27,16632.19,1500],["2020-03-17",16632.19,16697.67,15060.65,15060.65,5500],["2020-03-18",16697.67,17417.97,16697.67,17417.97,9400],["2020-03-19",17810.85,17810.85,14733.24,14733.24,2100],["2020-03-20",14864.2,17941.81,14798.72,15322.57,7300],["2020-03-23",14733.24,16370.27,14471.32,14471.32,7000],["2020-03-24",16304.79,17221.52,12768.81,12768.81,88700],["2020-03-25",15715.46,18072.78,13358.14,13358.14,19800],["2020-03-26",15715.46,19382.4,14405.84,18400.18,19800],["2020-03-27",16959.6,18924.03,16959.6,18924.03,5500],["2020-03-30",17614.41,17614.41,17614.41,17614.41,1600],["2020-03-31",16632.19,18269.22,16632.19,18269.22,5900],["2020-04-01",17614.41,17614.41,17614.41,17614.41,2800],["2020-04-03",17548.93,17614.41,17548.93,17614.41,1400],["2020-04-06",15257.09,17548.93,15257.09,17548.93,3300],["2020-04-07",17352.48,17614.41,17352.48,17614.41,1900],["2020-04-08",16370.27,16370.27,16370.27,16370.27,100],["2020-04-09",16304.79,17221.52,16042.86,16959.6,9500],["2020-04-10",17548.93,17548.93,16894.12,16894.12,3200],["2020-04-13",16959.6,16959.6,16959.6,16959.6,2900],["2020-04-14",17221.52,17417.97,15388.05,17417.97,9600],["2020-04-15",16959.6,17025.08,16959.6,17025.08,7400],["2020-04-16",17287.0,17352.48,17287.0,17352.48,5100],["2020-04-17",16894.12,16959.6,16894.12,16959.6,2500],["2020-04-20",17287.0,17287.0,17025.08,17025.08,5200],["2020-04-21",17287.0,17287.0,16370.27,16370.27,3700],["2020-04-22",17156.04,17156.04,17156.04,17156.04,0],["2020-04-23",17221.52,17221.52,17221.52,17221.52,4200],["2020-04-24",17221.52,17221.52,17221.52,17221.52,0],["2020-04-27",17221.52,17221.52,17221.52,17221.52,0],["2020-04-28",17221.52,17221.52,17221.52,17221.52,0],["2020-04-29",17221.52,17221.52,17221.52,17221.52,0],["2020-05-04",17221.52,17221.52,17221.52,17221.52,0],["2020-05-05",17221.52,17221.52,17221.52,17221.52,0],["2020-05-06",17221.52,17221.52,17221.52,17221.52,0],["2020-05-07",17221.52,17221.52,17221.52,17221.52,0],["2020-05-08",17221.52,17221.52,17221.52,17221.52,0],["2020-05-11",17221.52,17221.52,17221.52,17221.52,0],["2020-05-12",17221.52,17221.52,17221.52,17221.52,0],["2020-05-13",15388.05,15388.05,15388.05,15388.05,500],["2020-05-14",15715.46,16042.86,14602.28,14602.28,4900],["2020-05-15",16239.31,17287.0,16239.31,17287.0,14700],["2020-05-18",16894.12,16894.12,16894.12,16894.12,0],["2020-05-19",16632.19,16632.19,16632.19,16632.19,100],["2020-05-20",16632.19,16632.19,16632.19,16632.19,0],["2020-05-21",16566.71,17287.0,16566.71,17287.0,11300],["2020-05-22",16959.6,16959.6,16370.27,16370.27,2200],["2020-05-25",14864.2,16828.64,14864.2,16828.64,2600],["2020-05-26",16370.27,16370.27,16370.27,16370.27,100],["2020-05-27",15388.05,17287.0,15388.05,17287.0,13200],["2020-05-28",16959.6,16959.6,16959.6,16959.6,4100],["2020-05-29",16370.27,17025.08,16370.27,16370.27,3000],["2020-06-01",17221.52,17221.52,17025.08,17025.08,2800],["2020-06-02",17025.08,17025.08,17025.08,17025.08,100],["2020-06-03",17025.08,17025.08,17025.08,17025.08,0],["2020-06-04",15388.05,16828.64,15388.05,16828.64,4900],["2020-06-05",16632.19,16632.19,16632.19,16632.19,0],["2020-06-08",16697.67,16697.67,16697.67,16697.67,200],["2020-06-09",15715.46,15715.46,15715.46,15715.46,100],["2020-06-10",16370.27,16370.27,16304.79,16304.79,4400],["2020-06-11",15388.05,15519.01,15388.05,15519.01,200],["2020-06-12",15453.53,15453.53,15453.53,15453.53,0],["2020-06-15",16304.79,16304.79,16304.79,16304.79,3900],["2020-06-16",16239.31,16239.31,16239.31,16239.31,400],["2020-06-17",16239.31,16239.31,16239.31,16239.31,1000],["2020-06-18",16239.31,16239.31,16239.31,16239.31,0],["2020-06-19",16239.31,16239.31,16239.31,16239.31,0],["2020-06-22",16370.27,16370.27,16370.27,16370.27,600],["2020-06-23",16370.27,16370.27,16370.27,16370.27,200],["2020-06-24",14471.32,16304.79,14471.32,16304.79,5300],["2020-06-25",16304.79,16304.79,16304.79,16304.79,3100],["2020-06-26",16304.79,16304.79,16304.79,16304.79,0],["2020-06-29",16304.79,16304.79,16304.79,16304.79,0],["2020-06-30",15060.65,15060.65,15060.65,15060.65,200],["2020-07-01",16042.86,16304.79,16042.86,16304.79,3900],["2020-07-02",16304.79,16304.79,16304.79,16304.79,0],["2020-07-03",14471.32,15060.65,14471.32,15060.65,500],["2020-07-06",14602.28,14602.28,14602.28,14602.28,0],["2020-07-07",16042.86,16370.27,16042.86,16370.27,3100],["2020-07-08",16239.31,16239.31,16239.31,16239.31,400],["2020-07-09",16239.31,16239.31,16239.31,16239.31,0],["2020-07-10",15715.46,15715.46,15715.46,15715.46,100],["2020-07-13",14798.72,14798.72,14733.24,14733.24,3400],["2020-07-14",15715.46,16370.27,15715.46,15715.46,4900],["2020-07-15",16304.79,16304.79,15715.46,15715.46,3700],["2020-07-16",16239.31,16239.31,16239.31,16239.31,0],["2020-07-17",16239.31,16239.31,16239.31,16239.31,0],["2020-07-20",15715.46,15715.46,15715.46,15715.46,800],["2020-07-21",15715.46,15715.46,15715.46,15715.46,1900],["2020-07-22",15715.46,15715.46,15715.46,15715.46,2100],["2020-07-23",15715.46,15715.46,15715.46,15715.46,0],["2020-07-24",15715.46,15715.46,15715.46,15715.46,0],["2020-07-27",15715.46,15715.46,15715.46,15715.46,0],["2020-07-28",15715.46,15715.46,15715.46,15715.46,600],["2020-07-29",15715.46,15715.46,15715.46,15715.46,2000],["2020-07-30",15715.46,15715.46,15715.46,15715.46,200],["2020-07-31",15715.46,15715.46,14798.72,14798.72,3100],["2020-08-03",15649.98,15649.98,15060.65,15060.65,4200],["2020-08-04",15453.53,15453.53,15453.53,15453.53,0],["2020-08-05",15453.53,15453.53,15453.53,15453.53,0],["2020-08-06",15453.53,15453.53,15453.53,15453.53,0],["2020-08-07",15257.09,15257.09,15257.09,15257.09,1200],["2020-08-10",15060.65,15060.65,15060.65,15060.65,200],["2020-08-11",15388.05,15388.05,15388.05,15388.05,900],["2020-08-12",15388.05,15388.05,15388.05,15388.05,0],["2020-08-13",15388.05,15388.05,15388.05,15388.05,0],["2020-08-14",15388.05,15388.05,15388.05,15388.05,0],["2020-08-17",14798.72,14798.72,14798.72,14798.72,3200],["2020-08-18",14798.72,14798.72,14798.72,14798.72,0],["2020-08-19",14798.72,14798.72,14798.72,14798.72,0],["2020-08-20",14798.72,14864.2,14798.72,14864.2,400],["2020-08-21",14864.2,14864.2,14864.2,14864.2,0],["2020-08-24",14864.2,14864.2,14864.2,14864.2,0],["2020-08-25",15322.57,15322.57,15322.57,15322.57,1700],["2020-08-26",15715.46,15715.46,15715.46,15715.46,100],["2020-08-27",15715.46,15715.46,15715.46,15715.46,0],["2020-08-28",15715.46,15715.46,15715.46,15715.46,0],["2020-08-31",15715.46,15715.46,15715.46,15715.46,0],["2020-09-01",15715.46,15715.46,15715.46,15715.46,0],["2020-09-03",15715.46,15715.46,15715.46,15715.46,0],["2020-09-04",15715.46,15715.46,15715.46,15715.46,0],["2020-09-07",15715.46,15715.46,15715.46,15715.46,0],["2020-09-08",15715.46,15715.46,15715.46,15715.46,0],["2020-09-09",15715.46,15715.46,15715.46,15715.46,0],["2020-09-10",15715.46,15715.46,15715.46,15715.46,0],["2020-09-11",14405.84,14405.84,14405.84,14405.84,500],["2020-09-14",14405.84,14405.84,14405.84,14405.84,0],["2020-09-15",14405.84,14405.84,14405.84,14405.84,0],["2020-09-16",15191.61,15257.09,15191.61,15257.09,1000],["2020-09-17",15060.65,15388.05,15060.65,15388.05,1400],["2020-09-18",15060.65,15060.65,15060.65,15060.65,0],["2020-09-21",15060.65,15060.65,15060.65,15060.65,0],["2020-09-22",15060.65,15060.65,15060.65,15060.65,0],["2020-09-23",15715.46,15715.46,15715.46,15715.46,100],["2020-09-24",14602.28,14602.28,14602.28,14602.28,400],["2020-09-25",14602.28,14602.28,14602.28,14602.28,0],["2020-09-28",14602.28,14602.28,14602.28,14602.28,0],["2020-09-29",14602.28,14602.28,14602.28,14602.28,0],["2020-09-30",14602.28,14602.28,14602.28,14602.28,0],["2020-10-01",14602.28,14602.28,14602.28,14602.28,0],["2020-10-02",15322.57,15322.57,14602.28,14602.28,2600],["2020-10-05",14798.72,14798.72,14798.72,14798.72,0],["2020-10-06",14798.72,14798.72,14798.72,14798.72,0],["2020-10-07",14798.72,14798.72,14798.72,14798.72,0],["2020-10-08",14798.72,14798.72,14798.72,14798.72,3200],["2020-10-09",14798.72,14798.72,14798.72,14798.72,0],["2020-10-12",15060.65,15060.65,15060.65,15060.65,300],["2020-10-13",15060.65,15060.65,15060.65,15060.65,0],["2020-10-14",15060.65,15060.65,15060.65,15060.65,0],["2020-10-15",15060.65,15060.65,15060.65,15060.65,0],["2020-10-16",15060.65,15060.65,15060.65,15060.65,0],["2020-10-19",15060.65,15060.65,15060.65,15060.65,0],["2020-10-20",15060.65,15060.65,15060.65,15060.65,0],["2020-10-21",15060.65,15060.65,15060.65,15060.65,0],["2020-10-22",15060.65,15060.65,15060.65,15060.65,0],["2020-10-23",15060.65,15060.65,15060.65,15060.65,0],["2020-10-26",14340.36,14405.84,14340.36,14405.84,5800],["2020-10-27",13292.66,13292.66,13292.66,13292.66,1000],["2020-10-28",14536.8,14536.8,14536.8,14536.8,100],["2020-10-29",14340.36,14340.36,14340.36,14340.36,100],["2020-10-30",14340.36,14340.36,14340.36,14340.36,0],["2020-11-02",14340.36,14340.36,14340.36,14340.36,0],["2020-11-03",13096.21,13096.21,12637.85,12637.85,1300],["2020-11-04",14405.84,14405.84,14405.84,14405.84,100],["2020-11-05",14405.84,14405.84,14405.84,14405.84,0],["2020-11-06",14405.84,14405.84,14405.84,14405.84,0],["2020-11-09",14405.84,14405.84,14405.84,14405.84,0],["2020-11-10",12834.29,12834.29,12310.44,12310.44,1000],["2020-11-11",13751.03,14209.39,13751.03,14209.39,3300],["2020-11-12",12506.89,13751.03,12506.89,13751.03,200],["2020-11-13",12899.77,12965.25,12834.29,12965.25,1300],["2020-11-16",12899.77,12899.77,12899.77,12899.77,0],["2020-11-17",12899.77,12899.77,12899.77,12899.77,0],["2020-11-18",12179.48,12703.33,12179.48,12703.33,700],["2020-11-19",12637.85,12637.85,12637.85,12637.85,0],["2020-11-20",12637.85,12637.85,12637.85,12637.85,0],["2020-11-23",13685.54,13685.54,12768.81,12768.81,6100],["2020-11-24",14274.87,14274.87,14274.87,14274.87,2500],["2020-11-25",14274.87,14274.87,14274.87,14274.87,0],["2020-11-26",14274.87,14602.28,14274.87,14602.28,3900],["2020-11-27",14536.8,14536.8,14536.8,14536.8,0],["2020-11-30",14536.8,14536.8,14536.8,14536.8,0],["2020-12-01",14536.8,14536.8,14536.8,14536.8,0],["2020-12-02",14536.8,14536.8,14536.8,14536.8,0],["2020-12-03",12703.33,12703.33,12703.33,12703.33,1000],["2020-12-04",14471.32,14471.32,14471.32,14471.32,3400],["2020-12-07",14602.28,14667.76,13751.03,13751.03,4800],["2020-12-08",14340.36,14340.36,14340.36,14340.36,0],["2020-12-09",14340.36,14340.36,14340.36,14340.36,0],["2020-12-10",14340.36,14340.36,14340.36,14340.36,0],["2020-12-11",14340.36,14340.36,14340.36,14340.36,0],["2020-12-14",14340.36,14340.36,13751.03,13751.03,0],["2020-12-15",14012.95,14012.95,13947.47,13947.47,1200],["2020-12-16",14012.95,14012.95,14012.95,14012.95,200],["2020-12-17",14012.95,14012.95,14012.95,14012.95,0],["2020-12-18",14012.95,14012.95,14012.95,14012.95,0],["2020-12-21",14012.95,14012.95,14012.95,14012.95,0],["2020-12-22",12703.33,12703.33,12703.33,12703.33,1100],["2020-12-23",13096.21,13881.99,13096.21,13881.99,1400],["2020-12-24",13292.66,13292.66,13292.66,13292.66,0],["2020-12-25",13292.66,13292.66,13292.66,13292.66,0],["2020-12-28",14471.32,14471.32,13881.99,14274.87,5300],["2020-12-29",14405.84,14405.84,14405.84,14405.84,0],["2020-12-30",14340.36,14340.36,14340.36,14340.36,800],["2020-12-31",14274.87,16435.75,14274.87,14405.84,17100],["2021-01-04",15584.5,16304.79,15453.53,15453.53,6300],["2021-01-05",14471.32,14471.32,14340.36,14405.84,6000],["2021-01-06",14405.84,14405.84,14405.84,14405.84,0],["2021-01-07",15060.65,15060.65,15060.65,15060.65,100],["2021-01-08",15060.65,15060.65,15060.65,15060.65,0],["2021-01-11",15060.65,15060.65,13489.1,13554.58,3900],["2021-01-12",13620.06,13620.06,13620.06,13620.06,0],["2021-01-13",13620.06,13620.06,13620.06,13620.06,0],["2021-01-14",14864.2,14864.2,14864.2,14864.2,100],["2021-01-15",14864.2,14864.2,14864.2,14864.2,0],["2021-01-18",13751.03,13751.03,13751.03,13751.03,5000],["2021-01-19",13751.03,13751.03,13751.03,13751.03,100],["2021-01-20",13751.03,13751.03,13751.03,13751.03,0],["2021-01-21",13751.03,13751.03,13751.03,13751.03,0],["2021-01-22",13685.54,13685.54,13423.62,13620.06,500],["2021-01-25",13489.1,13489.1,13423.62,13423.62,5100],["2021-01-26",14274.87,14274.87,13096.21,13096.21,7200],["2021-01-27",13292.66,13292.66,13292.66,13292.66,0],["2021-01-28",13292.66,13292.66,13292.66,13292.66,0],["2021-01-29",14078.43,14078.43,14078.43,14078.43,100],["2021-02-01",14078.43,14078.43,14078.43,14078.43,0],["2021-02-02",14078.43,14078.43,14078.43,14078.43,0],["2021-02-03",13947.47,13947.47,13620.06,13620.06,600],["2021-02-04",13554.58,13554.58,13554.58,13554.58,200],["2021-02-05",13554.58,13554.58,13554.58,13554.58,0],["2021-02-08",12441.4,12441.4,12441.4,12441.4,300],["2021-02-09",13161.7,13227.18,13161.7,13227.18,6500],["2021-02-17",13161.7,13161.7,13161.7,13161.7,1000],["2021-02-18",13161.7,13161.7,13161.7,13161.7,0],["2021-02-19",13161.7,13161.7,13161.7,13161.7,0],["2021-02-22",13947.47,13947.47,13096.21,13096.21,300],["2021-02-23",13292.66,13292.66,12768.81,12768.81,1000],["2021-02-24",13030.73,13030.73,13030.73,13030.73,200],["2021-02-25",13030.73,13030.73,13030.73,13030.73,0],["2021-02-26",12441.4,12441.4,12441.4,12441.4,500],["2021-03-01",12114.0,12441.4,12114.0,12441.4,2800],["2021-03-02",13620.06,13620.06,12441.4,12441.4,200],["2021-03-03",13292.66,13358.14,12506.89,12637.85,10400],["2021-03-04",12703.33,12703.33,12703.33,12703.33,100],["2021-03-05",12703.33,12703.33,12703.33,12703.33,0],["2021-03-08",12703.33,12703.33,12703.33,12703.33,0],["2021-03-09",12441.4,12703.33,12441.4,12703.33,800],["2021-03-10",12637.85,12637.85,12637.85,12637.85,0],["2021-03-11",12637.85,12637.85,12637.85,12637.85,300],["2021-03-12",12637.85,12637.85,12637.85,12637.85,0],["2021-03-15",12637.85,12637.85,12637.85,12637.85,0],["2021-03-16",12637.85,12637.85,12637.85,12637.85,0],["2021-03-17",12637.85,12637.85,12637.85,12637.85,0],["2021-03-18",12114.0,12441.4,12114.0,12441.4,1900],["2021-03-19",12310.44,12310.44,12310.44,12310.44,500],["2021-03-22",12441.4,12965.25,12441.4,12768.81,630],["2021-03-23",12441.4,12441.4,12441.4,12441.4,900],["2021-03-24",12441.4,12441.4,12441.4,12441.4,100],["2021-03-25",12441.4,12441.4,12441.4,12441.4,800],["2021-03-26",12441.4,12441.4,12441.4,12441.4,0],["2021-03-29",12114.0,12114.0,12114.0,12114.0,2500],["2021-03-30",12114.0,12114.0,12114.0,12114.0,0],["2021-03-31",12114.0,12114.0,12114.0,12114.0,0],["2021-04-01",12114.0,12114.0,12114.0,12114.0,200],["2021-04-02",12441.4,12703.33,12441.4,12637.85,4500],["2021-04-05",12506.89,12637.85,12441.4,12637.85,4700],["2021-04-06",12572.37,12572.37,12572.37,12572.37,0],["2021-04-07",12441.4,12441.4,12441.4,12441.4,100],["2021-04-08",12637.85,12637.85,12637.85,12637.85,300],["2021-04-09",12637.85,12637.85,12637.85,12637.85,0],["2021-04-12",12637.85,12637.85,12637.85,12637.85,0],["2021-04-13",12441.4,12441.4,12441.4,12441.4,1000],["2021-04-14",12441.4,12441.4,12441.4,12441.4,100],["2021-04-15",11786.59,12179.48,11786.59,12114.0,10200],["2021-04-16",12048.52,12572.37,11786.59,12048.52,3000],["2021-04-19",12965.25,12965.25,12441.4,12441.4,1600],["2021-04-20",12441.4,12441.4,12441.4,12441.4,300],["2021-04-22",12441.4,12441.4,12441.4,12441.4,200],["2021-04-23",12768.81,12768.81,12768.81,12768.81,100],["2021-04-26",12768.81,12768.81,12768.81,12768.81,0],["2021-04-27",12441.4,12768.81,12441.4,12768.81,200],["2021-04-28",12637.85,12637.85,12637.85,12637.85,0],["2021-04-29",12637.85,12637.85,12637.85,12637.85,0],["2021-05-04",12637.85,12637.85,12637.85,12637.85,0],["2021-05-05",12572.37,12572.37,12441.4,12441.4,300],["2021-05-06",12506.89,12506.89,12506.89,12506.89,0],["2021-05-07",11786.59,11786.59,11786.59,11786.59,3100],["2021-05-10",12768.81,13489.1,12768.81,13489.1,200],["2021-05-11",13423.62,13423.62,11197.26,12441.4,11300],["2021-05-12",13030.73,13096.21,12441.4,12441.4,4500],["2021-05-13",13423.62,13423.62,12441.4,13030.73,6800],["2021-05-14",12899.77,13358.14,12441.4,12965.25,6100],["2021-05-17",12114.0,12899.77,11459.19,12441.4,17800],["2021-05-18",13096.21,14143.91,13096.21,14143.91,4500],["2021-05-19",14012.95,14012.95,13751.03,13751.03,4700],["2021-05-20",14012.95,14012.95,14012.95,14012.95,0],["2021-05-21",13685.54,13685.54,12179.48,12179.48,6700],["2021-05-24",13030.73,13161.7,11262.74,11262.74,9900],["2021-05-25",12637.85,12637.85,12637.85,12637.85,100],["2021-05-26",12375.92,12375.92,12375.92,12375.92,200],["2021-05-27",12375.92,12375.92,12375.92,12375.92,0],["2021-05-28",12244.96,12244.96,11786.59,12244.96,1900],["2021-05-31",11786.59,12441.4,11590.15,12441.4,2800],["2021-06-01",13030.73,13030.73,13030.73,13030.73,100],["2021-06-02",11524.67,12637.85,11524.67,12637.85,200],["2021-06-03",12965.25,12965.25,11786.59,12572.37,700],["2021-06-04",12965.25,12965.25,12965.25,12965.25,100],["2021-06-07",12965.25,12965.25,12965.25,12965.25,0],["2021-06-08",12965.25,12965.25,11590.15,12768.81,500],["2021-06-09",12572.37,12572.37,12506.89,12506.89,200],["2021-06-10",12572.37,12834.29,12572.37,12572.37,500],["2021-06-11",12637.85,12637.85,12637.85,12637.85,0],["2021-06-14",12637.85,13358.14,12637.85,13096.21,1200],["2021-06-15",12899.77,12899.77,12899.77,12899.77,500],["2021-06-16",12441.4,12572.37,12441.4,12572.37,200],["2021-06-17",12637.85,12637.85,12637.85,12637.85,100],["2021-06-18",11524.67,12441.4,11524.67,12441.4,1100],["2021-06-21",12506.89,12506.89,12375.92,12375.92,1000],["2021-06-22",12441.4,13096.21,12441.4,12441.4,1200],["2021-06-23",12768.81,12899.77,12637.85,12637.85,300],["2021-06-24",12768.81,12768.81,12768.81,12768.81,0],["2021-06-25",12310.44,12572.37,12310.44,12572.37,400],["2021-06-28",13030.73,13030.73,12375.92,12965.25,1100],["2021-06-29",12506.89,12506.89,12506.89,12506.89,0],["2021-06-30",12506.89,12506.89,12506.89,12506.89,0],["2021-07-01",12506.89,12506.89,12506.89,12506.89,0],["2021-07-02",12506.89,12506.89,12506.89,12506.89,0],["2021-07-05",12310.44,12506.89,12310.44,12506.89,1000],["2021-07-06",11459.19,12441.4,11459.19,12441.4,800],["2021-07-07",11590.15,11590.15,11590.15,11590.15,0],["2021-07-08",12637.85,12637.85,12637.85,12637.85,100],["2021-07-09",12637.85,12637.85,12637.85,12637.85,0],["2021-07-12",12637.85,12637.85,12637.85,12637.85,0],["2021-07-13",12375.92,12965.25,12375.92,12965.25,200],["2021-07-14",12703.33,12703.33,12703.33,12703.33,0],["2021-07-15",12441.4,12965.25,11786.59,12965.25,2900],["2021-07-16",12441.4,12441.4,12441.4,12441.4,800],["2021-07-19",12441.4,12441.4,12441.4,12441.4,0],["2021-07-20",12441.4,12441.4,12441.4,12441.4,0],["2021-07-21",12899.77,12899.77,12441.4,12441.4,500],["2021-07-22",12572.37,12572.37,12572.37,12572.37,0],["2021-07-23",12572.37,12572.37,12572.37,12572.37,0],["2021-07-26",12572.37,12572.37,12572.37,12572.37,0],["2021-07-27",11131.78,12441.4,11131.78,12441.4,1600],["2021-07-28",11197.26,11197.26,11197.26,11197.26,0],["2021-07-29",12375.92,12441.4,12375.92,12441.4,400],["2021-07-30",11197.26,12375.92,11197.26,12375.92,1600],["2021-08-02",12114.0,12441.4,12114.0,12441.4,1300],["2021-08-03",12375.92,12375.92,12375.92,12375.92,0],["2021-08-04",12114.0,12441.4,12114.0,12441.4,300],["2021-08-05",12244.96,12441.4,12244.96,12441.4,300],["2021-08-06",12310.44,12310.44,12310.44,12310.44,0],["2021-08-09",12441.4,12506.89,12441.4,12506.89,600],["2021-08-10",12441.4,12965.25,12441.4,12965.25,1100],["2021-08-11",12637.85,12637.85,12637.85,12637.85,500],["2021-08-12",12965.25,13030.73,12768.81,13030.73,2100],["2021-08-13",12834.29,12834.29,12834.29,12834.29,0],["2021-08-16",13030.73,13030.73,12572.37,12768.81,2200],["2021-08-17",12572.37,12572.37,12572.37,12572.37,0],["2021-08-18",12572.37,12572.37,12572.37,12572.37,0],["2021-08-19",12572.37,12572.37,12572.37,12572.37,0],["2021-08-20",12768.81,12768.81,12768.81,12768.81,200],["2021-08-23",12441.4,12441.4,12441.4,12441.4,200],["2021-08-24",12768.81,12768.81,12768.81,12768.81,100],["2021-08-25",12768.81,12768.81,12768.81,12768.81,0],["2021-08-26",12768.81,12768.81,12768.81,12768.81,0],["2021-08-27",12768.81,12768.81,12768.81,12768.81,0],["2021-08-30",12768.81,12768.81,12768.81,12768.81,0],["2021-08-31",12768.81,12768.81,12768.81,12768.81,100],["2021-09-01",12114.0,12441.4,12114.0,12441.4,2600],["2021-09-06",12703.33,12703.33,12703.33,12703.33,100],["2021-09-07",12703.33,12703.33,12703.33,12703.33,0],["2021-09-08",12244.96,12506.89,12244.96,12506.89,2200],["2021-09-09",12572.37,12572.37,12572.37,12572.37,100],["2021-09-10",12572.37,12572.37,12572.37,12572.37,0],["2021-09-13",12572.37,12572.37,12572.37,12572.37,0],["2021-09-14",12637.85,12637.85,12637.85,12637.85,500],["2021-09-15",12244.96,12441.4,12244.96,12441.4,300],["2021-09-16",12572.37,12572.37,12441.4,12441.4,200],["2021-09-17",12506.89,12506.89,12506.89,12506.89,0],["2021-09-20",12310.44,12506.89,12310.44,12506.89,1100],["2021-09-21",12441.4,12572.37,12310.44,12506.89,3500],["2021-09-22",12506.89,12572.37,12441.4,12441.4,6100],["2021-09-23",12441.4,12506.89,12441.4,12506.89,200],["2021-09-24",12637.85,14340.36,12506.89,14340.36,1900],["2021-09-27",12703.33,12703.33,12703.33,12703.33,0],["2021-09-28",12703.33,12703.33,12703.33,12703.33,0],["2021-09-29",12703.33,12703.33,12703.33,12703.33,0],["2021-09-30",14143.91,14143.91,14143.91,14143.91,100],["2021-10-01",14143.91,14143.91,14143.91,14143.91,200],["2021-10-04",14143.91,14143.91,14143.91,14143.91,0],["2021-10-05",14143.91,14143.91,14143.91,14143.91,0],["2021-10-06",14143.91,14143.91,14143.91,14143.91,0],["2021-10-07",12441.4,12572.37,12441.4,12441.4,3100],["2021-10-08",13751.03,13751.03,13751.03,13751.03,100],["2021-10-11",13096.21,13096.21,12768.81,12768.81,400],["2021-10-12",12768.81,12768.81,12768.81,12768.81,100],["2021-10-13",12768.81,12768.81,12768.81,12768.81,0],["2021-10-14",12441.4,12441.4,12441.4,12441.4,2000],["2021-10-15",12441.4,12441.4,12441.4,12441.4,1000],["2021-10-18",12441.4,13030.73,12441.4,12768.81,10000],["2021-10-19",12768.81,12965.25,12768.81,12768.81,3800],["2021-10-20",12768.81,13030.73,12768.81,13030.73,1600],["2021-10-21",13096.21,13096.21,12899.77,13096.21,1500],["2021-10-22",13096.21,13161.7,13030.73,13096.21,13600],["2021-10-25",13620.06,13685.54,13620.06,13685.54,5900],["2021-10-26",13554.58,13685.54,13554.58,13685.54,5300],["2021-10-27",13554.58,13554.58,13554.58,13554.58,1000],["2021-10-28",13554.58,13554.58,13554.58,13554.58,700],["2021-10-29",13554.58,14274.87,13096.21,14274.87,12900],["2021-11-01",13881.99,13881.99,13751.03,13751.03,3400],["2021-11-02",14340.36,14340.36,14274.87,14340.36,3700],["2021-11-03",13096.21,14209.39,13096.21,14078.43,9300],["2021-11-04",13947.47,14143.91,13751.03,14143.91,3700],["2021-11-05",14143.91,15715.46,14143.91,15715.46,12200],["2021-11-08",14995.17,16108.34,14995.17,16108.34,4300],["2021-11-09",16370.27,17810.85,16370.27,17810.85,4900],["2021-11-10",18334.7,19906.25,18334.7,19644.32,4700],["2021-11-11",19644.32,19644.32,19447.88,19578.84,2000],["2021-11-12",17941.81,18334.7,17876.33,18334.7,18200],["2021-11-15",16435.75,20299.13,16435.75,20299.13,11000],["2021-11-16",20626.54,20626.54,20626.54,20626.54,6200],["2021-11-17",20626.54,20626.54,20626.54,20626.54,0],["2021-11-18",19971.73,20168.17,19971.73,19971.73,3100],["2021-11-19",19971.73,19971.73,19971.73,19971.73,100],["2021-11-22",17221.52,19840.77,17025.08,18334.7,4100],["2021-11-23",19316.92,19316.92,18334.7,18334.7,9400],["2021-11-24",18334.7,18334.7,18334.7,18334.7,5100],["2021-11-25",16370.27,18662.11,16370.27,18662.11,7700],["2021-11-26",18334.7,18334.7,18334.7,18334.7,0],["2021-11-29",18596.62,18662.11,18334.7,18334.7,11300],["2021-11-30",18334.7,18334.7,18334.7,18334.7,1200],["2021-12-01",15780.94,18989.51,15780.94,18334.7,1700],["2021-12-02",18334.7,18334.7,18334.7,18334.7,300],["2021-12-03",18334.7,18334.7,18334.7,18334.7,100],["2021-12-06",18269.22,18269.22,18269.22,18269.22,100],["2021-12-07",16370.27,18269.22,16370.27,18203.74,600],["2021-12-08",17614.41,17614.41,17614.41,17614.41,0],["2021-12-09",17614.41,18269.22,17483.45,18269.22,1300],["2021-12-10",17352.48,17352.48,16894.12,16894.12,1800],["2021-12-13",18269.22,18269.22,17025.08,17090.56,4900],["2021-12-14",17156.04,17156.04,17025.08,17025.08,1700],["2021-12-15",17090.56,17090.56,17090.56,17090.56,0],["2021-12-16",17090.56,17090.56,17090.56,17090.56,300],["2021-12-17",17679.89,17679.89,17614.41,17614.41,300],["2021-12-20",17548.93,17548.93,17548.93,17548.93,100],["2021-12-21",16501.23,16501.23,16501.23,16501.23,100],["2021-12-22",16435.75,17679.89,16435.75,17679.89,1100],["2021-12-23",16632.19,16632.19,15846.42,15846.42,300],["2021-12-24",15780.94,15911.9,15780.94,15911.9,200],["2021-12-27",16632.19,16632.19,16632.19,16632.19,500],["2021-12-28",15715.46,16370.27,15715.46,16370.27,1800],["2021-12-29",15780.94,15780.94,15780.94,15780.94,0],["2021-12-30",17417.97,17417.97,17417.97,17417.97,100],["2021-12-31",15191.61,17221.52,14864.2,15060.65,3800],["2022-01-04",15388.05,17483.45,15388.05,17483.45,1400],["2022-01-05",15126.13,17352.48,15126.13,17352.48,11400],["2022-01-06",15715.46,15715.46,15715.46,15715.46,1200],["2022-01-07",15715.46,16632.19,15715.46,16632.19,300],["2022-01-10",15977.38,15977.38,14143.91,14929.68,2000],["2022-01-11",15977.38,16042.86,15846.42,15977.38,2700],["2022-01-12",15977.38,15977.38,15977.38,15977.38,0],["2022-01-13",15911.9,15911.9,15911.9,15911.9,100],["2022-01-14",14995.17,14995.17,14995.17,14995.17,200],["2022-01-17",14995.17,15977.38,14995.17,15977.38,2300],["2022-01-18",15453.53,15453.53,15453.53,15453.53,3100],["2022-01-19",13161.7,13161.7,13161.7,13161.7,100],["2022-01-20",15060.65,15060.65,15060.65,15060.65,900],["2022-01-21",15846.42,15846.42,15846.42,15846.42,500],["2022-01-24",15846.42,15846.42,15846.42,15846.42,0],["2022-01-25",13947.47,13947.47,13816.51,13816.51,600],["2022-01-26",13816.51,15649.98,13816.51,14143.91,1200],["2022-01-27",15780.94,15780.94,15388.05,15388.05,2100],["2022-01-28",15388.05,15388.05,15388.05,15388.05,0],["2022-02-07",15322.57,15322.57,13947.47,15060.65,900],["2022-02-08",13358.14,14340.36,13358.14,14340.36,200],["2022-02-09",14143.91,14143.91,14078.43,14078.43,300],["2022-02-10",13227.18,13751.03,13227.18,13751.03,400],["2022-02-11",13620.06,13620.06,13620.06,13620.06,0],["2022-02-14",13161.7,13161.7,13161.7,13161.7,300],["2022-02-15",14798.72,14798.72,14798.72,14798.72,100],["2022-02-16",14798.72,14798.72,14798.72,14798.72,0],["2022-02-17",15257.09,15257.09,15257.09,15257.09,100],["2022-02-18",15126.13,15126.13,15126.13,15126.13,100],["2022-02-21",15126.13,15126.13,15126.13,15126.13,0],["2022-02-22",15126.13,15126.13,15126.13,15126.13,0],["2022-02-23",15126.13,15126.13,15126.13,15126.13,0],["2022-02-24",15126.13,15126.13,15126.13,15126.13,0],["2022-02-25",12899.77,14929.68,12899.77,14929.68,200],["2022-02-28",13947.47,13947.47,13947.47,13947.47,0],["2022-03-01",13947.47,13947.47,13947.47,13947.47,0],["2022-03-02",14995.17,14995.17,14995.17,14995.17,100],["2022-03-03",12768.81,14929.68,12768.81,14733.24,300],["2022-03-04",14143.91,14143.91,14143.91,14143.91,0],["2022-03-07",14143.91,14143.91,14143.91,14143.91,0],["2022-03-08",13227.18,13620.06,13227.18,13620.06,2900],["2022-03-09",14536.8,14536.8,14536.8,14536.8,100],["2022-03-10",14536.8,14536.8,14536.8,14536.8,0],["2022-03-11",14405.84,14405.84,13816.51,13816.51,400],["2022-03-14",12572.37,14012.95,12572.37,13816.51,6000],["2022-03-15",13161.7,13161.7,13161.7,13161.7,0],["2022-03-16",13161.7,13161.7,13161.7,13161.7,0],["2022-03-17",13161.7,13161.7,13161.7,13161.7,200],["2022-03-18",13423.62,13423.62,13227.18,13227.18,900],["2022-03-21",14405.84,14405.84,14405.84,14405.84,100],["2022-03-22",13096.21,13096.21,13096.21,13096.21,1800],["2022-03-23",13096.21,13096.21,13096.21,13096.21,0],["2022-03-24",13096.21,13096.21,13096.21,13096.21,0],["2022-03-25",13096.21,13096.21,13096.21,13096.21,0],["2022-03-28",13096.21,14274.87,13096.21,14274.87,2100],["2022-03-29",14143.91,14209.39,14143.91,14209.39,2600],["2022-03-30",14536.8,14536.8,14209.39,14209.39,1100],["2022-03-31",14209.39,14209.39,14209.39,14209.39,1100],["2022-04-01",14209.39,14209.39,14209.39,14209.39,0],["2022-04-04",14209.39,14209.39,14209.39,14209.39,0],["2022-04-05",14209.39,14209.39,14209.39,14209.39,100],["2022-04-06",14209.39,14209.39,14209.39,14209.39,200],["2022-04-07",13096.21,13096.21,13096.21,13096.21,100],["2022-04-08",13096.21,13096.21,13096.21,13096.21,0],["2022-04-12",13096.21,13096.21,13096.21,13096.21,0],["2022-04-13",13096.21,13096.21,13096.21,13096.21,0],["2022-04-14",13620.06,13620.06,13423.62,13423.62,500],["2022-04-15",13554.58,13554.58,13554.58,13554.58,0],["2022-04-18",13554.58,13554.58,13554.58,13554.58,0],["2022-04-19",13554.58,13554.58,13554.58,13554.58,0],["2022-04-20",13554.58,13554.58,13554.58,13554.58,0],["2022-04-21",13554.58,13554.58,13554.58,13554.58,0],["2022-04-22",13554.58,13554.58,13554.58,13554.58,2200],["2022-04-25",13554.58,13554.58,13554.58,13554.58,0],["2022-04-26",13554.58,13554.58,13554.58,13554.58,100],["2022-04-27",13554.58,13554.58,13554.58,13554.58,200],["2022-04-28",13554.58,13554.58,13554.58,13554.58,0],["2022-04-29",13554.58,13554.58,13554.58,13554.58,0],["2022-05-04",13554.58,13554.58,13554.58,13554.58,0],["2022-05-05",13554.58,13554.58,13554.58,13554.58,0],["2022-05-06",13554.58,13554.58,13554.58,13554.58,0],["2022-05-09",11655.63,13358.14,11655.63,13358.14,200],["2022-05-10",12572.37,13292.66,12375.92,13292.66,600],["2022-05-11",13030.73,13030.73,13030.73,13030.73,0],["2022-05-12",13030.73,13030.73,13030.73,13030.73,0],["2022-05-13",12441.4,12899.77,12441.4,12899.77,124200],["2022-05-16",13096.21,13096.21,13096.21,13096.21,100],["2022-05-17",13096.21,13096.21,13096.21,13096.21,0],["2022-05-18",13096.21,13096.21,13096.21,13096.21,0],["2022-05-19",13227.18,13292.66,13227.18,13292.66,600],["2022-05-20",13292.66,13292.66,13292.66,13292.66,0],["2022-05-23",13292.66,13292.66,13292.66,13292.66,0],["2022-05-24",13292.66,13292.66,13292.66,13292.66,0],["2022-05-25",13292.66,13292.66,13292.66,13292.66,0],["2022-05-26",13292.66,13292.66,13292.66,13292.66,0],["2022-05-27",14340.36,14340.36,14340.36,14340.36,100],["2022-05-30",14340.36,14340.36,14340.36,14340.36,0],["2022-05-31",14340.36,14340.36,14340.36,14340.36,0],["2022-06-01",14340.36,14340.36,14340.36,14340.36,0],["2022-06-02",14340.36,14340.36,14340.36,14340.36,0],["2022-06-03",14340.36,14340.36,14340.36,14340.36,0],["2022-06-06",14340.36,14340.36,14340.36,14340.36,0],["2022-06-07",14340.36,14340.36,14340.36,14340.36,0],["2022-06-08",14340.36,14340.36,14340.36,14340.36,0],["2022-06-09",14340.36,14340.36,14340.36,14340.36,0],["2022-06-10",14340.36,14340.36,14340.36,14340.36,0],["2022-06-13",12572.37,12572.37,12572.37,12572.37,100],["2022-06-14",12572.37,12572.37,12572.37,12572.37,0],["2022-06-15",12572.37,12572.37,12572.37,12572.37,0],["2022-06-16",12572.37,12572.37,12572.37,12572.37,0],["2022-06-17",12572.37,12572.37,12572.37,12572.37,0],["2022-06-20",12572.37,12572.37,12572.37,12572.37,0],["2022-06-21",12572.37,12572.37,12572.37,12572.37,0],["2022-06-22",12572.37,12572.37,12572.37,12572.37,0],["2022-06-23",13096.21,13096.21,13096.21,13096.21,100],["2022-06-24",13096.21,13096.21,13096.21,13096.21,0],["2022-06-27",13096.21,13096.21,13096.21,13096.21,0],["2022-06-28",11197.26,12441.4,11131.78,12441.4,8100],["2022-06-29",11786.59,13751.03,11786.59,13751.03,6000],["2022-06-30",13751.03,13751.03,10869.86,13030.73,300],["2022-07-01",13751.03,13751.03,13751.03,13751.03,100],["2022-07-04",13751.03,13751.03,13751.03,13751.03,0],["2022-07-05",13751.03,13751.03,13751.03,13751.03,0],["2022-07-06",13751.03,13751.03,13751.03,13751.03,0],["2022-07-07",14012.95,14012.95,14012.95,14012.95,100],["2022-07-08",12572.37,13751.03,12572.37,13751.03,400],["2022-07-11",14274.87,14274.87,14274.87,14274.87,100],["2022-07-12",14274.87,14274.87,14274.87,14274.87,0],["2022-07-13",14274.87,14274.87,14274.87,14274.87,0],["2022-07-14",14274.87,14274.87,14274.87,14274.87,0],["2022-07-15",14274.87,14274.87,14274.87,14274.87,0],["2022-07-18",14274.87,14274.87,14274.87,14274.87,0],["2022-07-19",12179.48,13096.21,12179.48,13096.21,300],["2022-07-20",12768.81,12768.81,12768.81,12768.81,0],["2022-07-21",14405.84,14405.84,14405.84,14405.84,100],["2022-07-22",12244.96,12637.85,12244.96,12637.85,1600],["2022-07-25",12506.89,12506.89,12506.89,12506.89,0],["2022-07-26",12506.89,12506.89,12506.89,12506.89,0],["2022-07-27",12375.92,12506.89,12375.92,12506.89,800],["2022-07-28",11000.82,12441.4,11000.82,12441.4,600],["2022-07-29",12768.81,12768.81,12441.4,12441.4,300],["2022-08-01",12572.37,12572.37,12572.37,12572.37,0],["2022-08-02",10738.9,12572.37,10738.9,12572.37,700],["2022-08-03",12637.85,12637.85,12637.85,12637.85,100],["2022-08-04",12441.4,12572.37,12441.4,12572.37,3200],["2022-08-05",12441.4,12441.4,12441.4,12441.4,4300],["2022-08-08",12441.4,12441.4,12441.4,12441.4,0],["2022-08-09",12506.89,12572.37,12441.4,12441.4,1600],["2022-08-10",12506.89,12506.89,12441.4,12441.4,1200],["2022-08-11",12441.4,12572.37,12441.4,12572.37,1500],["2022-08-12",12506.89,12506.89,12506.89,12506.89,0],["2022-08-15",12506.89,12506.89,12506.89,12506.89,1600],["2022-08-16",12506.89,12506.89,12506.89,12506.89,0],["2022-08-17",13096.21,13096.21,13096.21,13096.21,2700],["2022-08-18",13096.21,13096.21,13096.21,13096.21,0],["2022-08-19",13096.21,13096.21,13096.21,13096.21,0],["2022-08-22",13096.21,13096.21,13096.21,13096.21,0],["2022-08-23",12506.89,12572.37,12506.89,12572.37,500],["2022-08-24",12572.37,12572.37,12572.37,12572.37,500],["2022-08-25",12506.89,12572.37,12506.89,12572.37,500],["2022-08-26",12572.37,12572.37,12572.37,12572.37,0],["2022-08-29",12572.37,12572.37,12572.37,12572.37,0],["2022-08-30",12572.37,12572.37,12572.37,12572.37,0],["2022-08-31",12572.37,12572.37,12572.37,12572.37,0],["2022-09-05",12572.37,12572.37,12572.37,12572.37,0],["2022-09-06",12572.37,12572.37,11852.07,11852.07,600],["2022-09-07",12637.85,12637.85,12637.85,12637.85,100],["2022-09-08",12637.85,12637.85,12637.85,12637.85,0],["2022-09-09",12637.85,12637.85,12637.85,12637.85,0],["2022-09-12",12637.85,12637.85,12637.85,12637.85,0],["2022-09-13",12637.85,12637.85,12637.85,12637.85,0],["2022-09-14",12637.85,12637.85,12637.85,12637.85,0],["2022-09-15",12441.4,12506.89,12441.4,12506.89,1500],["2022-09-16",12441.4,12441.4,12441.4,12441.4,0],["2022-09-19",12441.4,12441.4,12441.4,12441.4,0],["2022-09-20",12441.4,12441.4,12441.4,12441.4,0],["2022-09-21",12441.4,12441.4,12441.4,12441.4,0],["2022-09-22",12441.4,12441.4,12441.4,12441.4,0],["2022-09-23",12441.4,12441.4,12441.4,12441.4,0],["2022-09-26",12441.4,12441.4,12441.4,12441.4,0],["2022-09-27",12441.4,12441.4,12441.4,12441.4,0],["2022-09-28",12441.4,12441.4,12441.4,12441.4,0],["2022-09-29",12441.4,12441.4,12441.4,12441.4,0],["2022-09-30",12441.4,12441.4,12441.4,12441.4,0],["2022-10-03",12441.4,12441.4,12441.4,12441.4,0],["2022-10-04",12441.4,12441.4,12441.4,12441.4,0],["2022-10-05",10607.93,11000.82,10607.93,11000.82,1000],["2022-10-06",11000.82,12572.37,11000.82,12572.37,5100],["2022-10-07",9822.16,9822.16,9822.16,9822.16,100],["2022-10-10",9822.16,11131.78,8512.54,11131.78,7200],["2022-10-11",11786.59,12244.96,9232.83,11000.82,3800],["2022-10-12",9560.24,11590.15,9560.24,11590.15,500],["2022-10-13",11590.15,11852.07,9167.35,9167.35,1300],["2022-10-14",12899.77,12899.77,9887.64,12899.77,9200],["2022-10-17",13620.06,13620.06,13620.06,13620.06,500],["2022-10-18",13620.06,13620.06,13620.06,13620.06,0],["2022-10-19",13620.06,13620.06,13620.06,13620.06,0],["2022-10-20",13292.66,13423.62,13096.21,13096.21,9200],["2022-10-21",13161.7,13161.7,13096.21,13161.7,2200],["2022-10-24",12179.48,13358.14,11786.59,13358.14,4300],["2022-10-25",12114.0,13030.73,12114.0,12114.0,2700],["2022-10-26",11786.59,13161.7,11786.59,13161.7,600],["2022-10-27",12965.25,12965.25,12965.25,12965.25,100],["2022-10-28",14340.36,14340.36,14340.36,14340.36,100],["2022-10-31",14340.36,14340.36,14340.36,14340.36,0],["2022-11-01",14340.36,14340.36,14340.36,14340.36,0],["2022-11-02",14340.36,14340.36,14340.36,14340.36,0],["2022-11-03",14340.36,14340.36,14340.36,14340.36,0],["2022-11-04",14340.36,14340.36,14340.36,14340.36,0],["2022-11-07",14340.36,14340.36,14340.36,14340.36,0],["2022-11-08",14340.36,14340.36,14340.36,14340.36,0],["2022-11-09",14340.36,14340.36,14340.36,14340.36,0],["2022-11-10",14340.36,14340.36,14340.36,14340.36,0],["2022-11-11",14340.36,14340.36,14340.36,14340.36,0],["2022-11-14",14340.36,14340.36,14340.36,14340.36,0],["2022-11-15",12441.4,12441.4,12441.4,12441.4,2000],["2022-11-16",12441.4,12441.4,12441.4,12441.4,0],["2022-11-17",12441.4,12441.4,12441.4,12441.4,0],["2022-11-18",12441.4,12441.4,12441.4,12441.4,0],["2022-11-21",12441.4,12441.4,12441.4,12441.4,0],["2022-11-22",10673.42,10738.9,10607.93,10607.93,7800],["2022-11-23",10673.42,10673.42,10673.42,10673.42,0],["2022-11-24",10673.42,10673.42,10673.42,10673.42,0],["2022-11-25",10476.97,10476.97,10476.97,10476.97,800],["2022-11-28",10804.38,10804.38,10804.38,10804.38,3000],["2022-11-29",9363.79,11000.82,9363.79,10804.38,1200],["2022-11-30",10804.38,11000.82,10804.38,11000.82,1900],["2022-12-01",10476.97,10607.93,10476.97,10542.45,1100],["2022-12-02",11786.59,11786.59,11786.59,11786.59,100],["2022-12-05",13358.14,13358.14,13358.14,13358.14,100],["2022-12-06",11459.19,11786.59,11393.71,11393.71,4300],["2022-12-07",13161.7,13161.7,10476.97,10804.38,3100],["2022-12-08",10673.42,10673.42,10673.42,10673.42,0],["2022-12-09",10804.38,10804.38,10804.38,10804.38,500],["2022-12-12",10804.38,11655.63,10804.38,11655.63,1500],["2022-12-13",11590.15,11590.15,11590.15,11590.15,0],["2022-12-14",13096.21,13096.21,13096.21,13096.21,100],["2022-12-15",11590.15,12114.0,11197.26,11328.23,3100],["2022-12-16",10018.6,10018.6,10018.6,10018.6,100],["2022-12-19",11131.78,11197.26,10476.97,10476.97,1454900],["2022-12-20",9822.16,11655.63,9822.16,11393.71,3600],["2022-12-21",10738.9,11590.15,10738.9,11590.15,1640509],["2022-12-22",11459.19,12965.25,11393.71,12965.25,1600],["2022-12-23",12114.0,12441.4,11983.04,12441.4,6100],["2022-12-26",12179.48,12179.48,12179.48,12179.48,200],["2022-12-27",12965.25,12965.25,12965.25,12965.25,100],["2022-12-28",11786.59,11786.59,11131.78,11131.78,800],["2022-12-29",11328.23,11328.23,11328.23,11328.23,0],["2022-12-30",12899.77,12899.77,12899.77,12899.77,100],["2023-01-03",12899.77,12899.77,12899.77,12899.77,0],["2023-01-04",12899.77,12899.77,12899.77,12899.77,0],["2023-01-05",12899.77,12899.77,12899.77,12899.77,0],["2023-01-06",12441.4,12441.4,11262.74,11262.74,600],["2023-01-09",12834.29,12834.29,12834.29,12834.29,100],["2023-01-10",12834.29,12834.29,12834.29,12834.29,0],["2023-01-11",12834.29,12834.29,12834.29,12834.29,0],["2023-01-12",12834.29,12834.29,12834.29,12834.29,0],["2023-01-13",12834.29,12834.29,12834.29,12834.29,0],["2023-01-16",12834.29,12834.29,12834.29,12834.29,0],["2023-01-17",12834.29,12834.29,12834.29,12834.29,0],["2023-01-18",12834.29,12834.29,12834.29,12834.29,0],["2023-01-19",13161.7,13161.7,13161.7,13161.7,100],["2023-01-27",13358.14,13751.03,13096.21,13751.03,5200],["2023-01-30",13161.7,13161.7,12768.81,13161.7,14100],["2023-01-31",12768.81,12899.77,12441.4,12899.77,6700],["2023-02-01",12899.77,12899.77,12834.29,12834.29,3400],["2023-02-02",12899.77,12899.77,12899.77,12899.77,4100],["2023-02-03",12899.77,12899.77,12899.77,12899.77,0],["2023-02-06",12899.77,12899.77,12834.29,12834.29,4000],["2023-02-07",12899.77,12899.77,12899.77,12899.77,400],["2023-02-08",12899.77,12899.77,12899.77,12899.77,0],["2023-02-09",12834.29,12834.29,12834.29,12834.29,1400],["2023-02-10",12834.29,12834.29,12834.29,12834.29,0],["2023-02-13",11524.67,11524.67,11524.67,11524.67,1350100],["2023-02-14",11524.67,11524.67,11524.67,11524.67,0],["2023-02-15",11524.67,11524.67,11524.67,11524.67,1277399],["2023-02-16",11524.67,11524.67,11524.67,11524.67,0],["2023-02-17",11524.67,11524.67,11524.67,11524.67,0],["2023-02-20",11524.67,11524.67,11524.67,11524.67,0],["2023-02-21",12441.4,12506.89,12441.4,12441.4,4700],["2023-02-22",12441.4,12441.4,12441.4,12441.4,1900],["2023-02-23",12441.4,12441.4,12441.4,12441.4,0],["2023-02-24",12114.0,12114.0,12114.0,12114.0,100],["2023-02-27",12114.0,12114.0,12114.0,12114.0,0],["2023-02-28",12114.0,12114.0,12114.0,12114.0,0],["2023-03-01",12114.0,12114.0,12114.0,12114.0,0],["2023-03-02",12114.0,12114.0,12114.0,12114.0,400],["2023-03-03",12114.0,12114.0,12114.0,12114.0,800],["2023-03-06",12114.0,12114.0,12114.0,12114.0,0],["2023-03-07",12114.0,12114.0,12114.0,12114.0,0],["2023-03-08",12114.0,12114.0,12114.0,12114.0,0],["2023-03-09",12114.0,12114.0,12114.0,12114.0,0],["2023-03-10",12114.0,12114.0,12114.0,12114.0,400],["2023-03-13",12114.0,12114.0,12114.0,12114.0,1900],["2023-03-14",12048.52,12048.52,12048.52,12048.52,1000],["2023-03-15",12048.52,12048.52,12048.52,12048.52,0],["2023-03-16",11131.78,11131.78,11131.78,11131.78,100],["2023-03-17",11131.78,11131.78,11131.78,11131.78,0],["2023-03-20",11131.78,11131.78,11131.78,11131.78,0],["2023-03-21",11131.78,11131.78,11131.78,11131.78,0],["2023-03-22",11131.78,11131.78,11131.78,11131.78,0],["2023-03-23",11131.78,11131.78,11131.78,11131.78,0],["2023-03-24",11459.19,11459.19,11459.19,11459.19,500],["2023-03-27",11459.19,11459.19,11459.19,11459.19,0],["2023-03-28",11459.19,11459.19,11459.19,11459.19,0],["2023-03-29",10411.49,10411.49,10411.49,10411.49,100],["2023-03-30",10411.49,10411.49,10411.49,10411.49,0],["2023-03-31",10411.49,10411.49,10411.49,10411.49,0],["2023-04-03",11917.56,11917.56,11917.56,11917.56,4000],["2023-04-04",13685.54,13685.54,12441.4,12441.4,11300],["2023-04-05",12572.37,12572.37,12572.37,12572.37,0],["2023-04-06",12441.4,12441.4,11917.56,11917.56,1700],["2023-04-07",12114.0,12114.0,12114.0,12114.0,1000],["2023-04-10",12114.0,12114.0,12114.0,12114.0,10000],["2023-04-11",12114.0,12114.0,12114.0,12114.0,300],["2023-04-12",12441.4,12441.4,12441.4,12441.4,6000],["2023-04-13",12441.4,12441.4,12441.4,12441.4,0],["2023-04-14",12441.4,12441.4,12441.4,12441.4,900],["2023-04-17",12441.4,12441.4,12441.4,12441.4,0],["2023-04-18",12441.4,12441.4,12441.4,12441.4,0],["2023-04-19",11131.78,12441.4,11131.78,12441.4,700],["2023-04-20",11197.26,11786.59,11197.26,11328.23,2500],["2023-04-21",11393.71,11393.71,11393.71,11393.71,0],["2023-04-24",12965.25,12965.25,12965.25,12965.25,1000],["2023-04-25",12965.25,12965.25,12965.25,12965.25,0],["2023-04-26",12965.25,12965.25,12965.25,12965.25,0],["2023-04-27",12965.25,12965.25,12965.25,12965.25,0],["2023-04-28",12965.25,12965.25,12965.25,12965.25,0],["2023-05-04",12965.25,12965.25,12965.25,12965.25,0],["2023-05-05",11393.71,11393.71,11393.71,11393.71,100],["2023-05-08",11393.71,11393.71,11393.71,11393.71,0],["2023-05-09",11393.71,11393.71,11393.71,11393.71,0],["2023-05-10",10738.9,10738.9,10738.9,10738.9,100],["2023-05-11",10804.38,11786.59,10804.38,11197.26,1600],["2023-05-12",11262.74,11262.74,11262.74,11262.74,0],["2023-05-15",12310.44,12310.44,12310.44,12310.44,100],["2023-05-16",12310.44,12310.44,12310.44,12310.44,0],["2023-05-17",12310.44,12441.4,12310.44,12441.4,20200],["2023-05-18",12441.4,12441.4,12441.4,12441.4,0],["2023-05-19",11917.56,12375.92,11917.56,12375.92,400],["2023-05-22",12375.92,12375.92,12244.96,12244.96,300],["2023-05-23",11983.04,13030.73,11983.04,13030.73,5100],["2023-05-24",13030.73,13030.73,12048.52,12834.29,8200],["2023-05-25",14864.2,14864.2,13096.21,14602.28,1200],["2023-05-26",14798.72,14798.72,13161.7,14340.36,2100],["2023-05-29",14798.72,14798.72,13881.99,14667.76,3900],["2023-05-30",15453.53,15453.53,12965.25,15453.53,600],["2023-05-31",12114.0,14995.17,12114.0,14405.84,6300],["2023-06-01",14143.91,14405.84,14143.91,14405.84,3800],["2023-06-02",14340.36,14405.84,14340.36,14405.84,3800],["2023-06-05",16239.31,16239.31,13161.7,14798.72,1000],["2023-06-06",14995.17,14995.17,14995.17,14995.17,100],["2023-06-07",13751.03,14340.36,13751.03,14340.36,900],["2023-06-08",14340.36,14340.36,13816.51,13881.99,2500],["2023-06-09",14340.36,14340.36,14340.36,14340.36,100],["2023-06-12",14340.36,14340.36,14340.36,14340.36,0],["2023-06-13",16370.27,16370.27,16370.27,16370.27,100],["2023-06-14",16370.27,16370.27,16370.27,16370.27,0],["2023-06-15",16370.27,16370.27,16370.27,16370.27,0],["2023-06-16",13947.47,15257.09,13947.47,14405.84,1500],["2023-06-19",14602.28,14602.28,14602.28,14602.28,0],["2023-06-20",16239.31,16239.31,13161.7,14340.36,300],["2023-06-21",14602.28,14602.28,14602.28,14602.28,0],["2023-06-22",16173.83,16173.83,14274.87,14340.36,600],["2023-06-23",14340.36,14340.36,14340.36,14340.36,200],["2023-06-26",14340.36,14340.36,14340.36,14340.36,0],["2023-06-27",13227.18,14340.36,12506.89,14143.91,2700],["2023-06-28",15060.65,15060.65,13227.18,14405.84,6600],["2023-06-29",16501.23,16501.23,14405.84,14733.24,3000],["2023-06-30",14602.28,14995.17,14602.28,14929.68,7400],["2023-07-03",14602.28,16239.31,14602.28,14733.24,4700],["2023-07-04",15060.65,15060.65,14864.2,14864.2,2700],["2023-07-05",14733.24,14929.68,14602.28,14929.68,10000],["2023-07-06",15649.98,15649.98,14798.72,15191.61,1700],["2023-07-07",15649.98,15649.98,15649.98,15649.98,100],["2023-07-10",15060.65,15453.53,15060.65,15453.53,1100],["2023-07-11",15060.65,15060.65,15060.65,15060.65,3200],["2023-07-12",15453.53,15584.5,15453.53,15453.53,1400],["2023-07-13",15977.38,15977.38,15126.13,15780.94,900],["2023-07-14",15977.38,15977.38,15846.42,15977.38,6100],["2023-07-17",15715.46,16239.31,15715.46,16239.31,300],["2023-07-18",16304.79,16304.79,16239.31,16304.79,7300],["2023-07-19",16959.6,16959.6,15715.46,15715.46,6300],["2023-07-20",15715.46,15715.46,15453.53,15453.53,77600],["2023-07-21",15453.53,16173.83,15453.53,16173.83,600],["2023-07-24",15584.5,15584.5,15584.5,15584.5,0],["2023-07-25",15649.98,15715.46,15584.5,15715.46,5100],["2023-07-26",15715.46,15780.94,15715.46,15780.94,300],["2023-07-27",15780.94,15780.94,15780.94,15780.94,4000],["2023-07-28",15780.94,15780.94,15780.94,15780.94,300],["2023-07-31",15780.94,15780.94,15780.94,15780.94,0],["2023-08-01",15388.05,15388.05,15388.05,15388.05,1200],["2023-08-02",15388.05,15388.05,15388.05,15388.05,9600],["2023-08-03",15453.53,15453.53,15453.53,15453.53,1900],["2023-08-04",16042.86,16042.86,16042.86,16042.86,200],["2023-08-07",16042.86,16042.86,16042.86,16042.86,1300],["2023-08-08",15911.9,15911.9,15911.9,15911.9,1200],["2023-08-09",16697.67,16697.67,16697.67,16697.67,600],["2023-08-10",16697.67,16697.67,16697.67,16697.67,0],["2023-08-11",16763.15,16894.12,16763.15,16828.64,600],["2023-08-14",16828.64,16828.64,16828.64,16828.64,0],["2023-08-15",16828.64,16828.64,16828.64,16828.64,0],["2023-08-16",16828.64,16894.12,16828.64,16894.12,700],["2023-08-17",16828.64,16828.64,16828.64,16828.64,0],["2023-08-18",16370.27,16370.27,16108.34,16108.34,5100],["2023-08-21",16370.27,16435.75,16370.27,16370.27,900],["2023-08-22",15780.94,16435.75,15780.94,16435.75,5000],["2023-08-23",16501.23,16501.23,16501.23,16501.23,300],["2023-08-24",16894.12,16894.12,16894.12,16894.12,200],["2023-08-25",16435.75,16435.75,16435.75,16435.75,200],["2023-08-28",16435.75,16435.75,15780.94,16435.75,400],["2023-08-29",16304.79,16304.79,16304.79,16304.79,0],["2023-08-30",16304.79,16304.79,16304.79,16304.79,100],["2023-08-31",16042.86,16370.27,16042.86,16304.79,5500],["2023-09-05",16239.31,16239.31,16239.31,16239.31,0],["2023-09-06",15780.94,15780.94,15780.94,15780.94,7400],["2023-09-07",15780.94,15780.94,15780.94,15780.94,0],["2023-09-08",15780.94,15780.94,15780.94,15780.94,0],["2023-09-11",15780.94,15780.94,15780.94,15780.94,300],["2023-09-12",15780.94,15780.94,15780.94,15780.94,0],["2023-09-13",15780.94,15780.94,15780.94,15780.94,0],["2023-09-14",15780.94,15780.94,15780.94,15780.94,1000],["2023-09-15",15780.94,15780.94,15780.94,15780.94,0],["2023-09-18",15780.94,15780.94,15780.94,15780.94,0],["2023-09-19",16042.86,16042.86,16042.86,16042.86,1000],["2023-09-20",17352.48,17352.48,16697.67,16697.67,3000],["2023-09-21",16370.27,16501.23,16370.27,16501.23,1000],["2023-09-22",16370.27,16370.27,16370.27,16370.27,500],["2023-09-25",16697.67,16697.67,16370.27,16370.27,3700],["2023-09-26",16435.75,16435.75,16435.75,16435.75,0],["2023-09-27",16894.12,16894.12,16894.12,16894.12,1000],["2023-09-28",16894.12,16894.12,16894.12,16894.12,1000],["2023-09-29",16894.12,16894.12,16894.12,16894.12,2000],["2023-10-02",16894.12,16894.12,16894.12,16894.12,0],["2023-10-03",16697.67,16697.67,16697.67,16697.67,100],["2023-10-04",16697.67,16697.67,16697.67,16697.67,0],["2023-10-05",16697.67,16697.67,16697.67,16697.67,500],["2023-10-06",15911.9,16697.67,15780.94,16370.27,5400],["2023-10-09",16370.27,16370.27,16370.27,16370.27,100],["2023-10-10",16370.27,16370.27,16370.27,16370.27,0],["2023-10-11",16370.27,16370.27,16370.27,16370.27,0],["2023-10-12",16370.27,16370.27,16370.27,16370.27,0],["2023-10-13",16370.27,16370.27,16370.27,16370.27,0],["2023-10-16",16370.27,16370.27,16370.27,16370.27,0],["2023-10-17",16370.27,16370.27,16370.27,16370.27,0],["2023-10-18",15715.46,15715.46,15715.46,15715.46,2400],["2023-10-19",18007.3,18007.3,18007.3,18007.3,100],["2023-10-20",18007.3,18007.3,18007.3,18007.3,0],["2023-10-23",16370.27,16370.27,16042.86,16042.86,2700],["2023-10-24",16632.19,16697.67,16632.19,16697.67,2000],["2023-10-25",16697.67,16697.67,16697.67,16697.67,100],["2023-10-26",16697.67,16697.67,16697.67,16697.67,0],["2023-10-27",19185.95,19185.95,19185.95,19185.95,100],["2023-10-30",19185.95,19185.95,19185.95,19185.95,0],["2023-10-31",19185.95,19185.95,19185.95,19185.95,0],["2023-11-01",21805.2,21805.2,16370.27,16370.27,11000],["2023-11-02",16435.75,16435.75,16435.75,16435.75,0],["2023-11-03",16435.75,16435.75,16435.75,16435.75,0],["2023-11-06",16435.75,16435.75,16435.75,16435.75,0],["2023-11-07",18596.62,18596.62,15780.94,16435.75,5900],["2023-11-08",16697.67,16697.67,16697.67,16697.67,500],["2023-11-09",17025.08,17025.08,17025.08,17025.08,3500],["2023-11-10",17025.08,17025.08,17025.08,17025.08,0],["2023-11-13",18465.66,18989.51,18465.66,18989.51,200],["2023-11-14",18727.59,18727.59,18727.59,18727.59,400],["2023-11-15",18007.3,18007.3,17221.52,17221.52,500],["2023-11-16",18007.3,18007.3,17352.48,17548.93,6000],["2023-11-17",17548.93,17548.93,17548.93,17548.93,300],["2023-11-20",17548.93,18007.3,17417.97,17417.97,50500],["2023-11-21",17483.45,17810.85,17483.45,17483.45,27700],["2023-11-22",17483.45,18007.3,17483.45,17876.33,7200],["2023-11-23",16682.31,17765.58,16682.31,17476.71,1900],["2023-11-24",17260.06,17982.23,17260.06,17260.06,4900],["2023-11-27",17548.93,17621.15,17332.27,17404.49,9200],["2023-11-28",17621.15,18054.45,17332.27,17548.93,26700],["2023-11-29",17765.58,17765.58,17476.71,17621.15,46200],["2023-11-30",17837.8,18776.63,17837.8,18776.63,11700],["2023-12-01",18559.98,18704.41,18054.45,18704.41,8100],["2023-12-04",18776.63,20076.55,18198.89,20076.55,38000],["2023-12-05",21304.25,21304.25,19859.9,20148.77,10800],["2023-12-06",20798.73,20870.95,18054.45,19209.94,25400],["2023-12-07",17079.51,20654.29,17079.51,19621.58,9800],["2023-12-08",19859.9,19859.9,17715.03,18032.79,2300],["2023-12-11",18271.11,19780.46,18271.11,19780.46,7400],["2023-12-12",18588.86,18588.86,17953.35,18509.42,5800],["2023-12-13",18509.42,18509.42,15967.36,17476.71,8100],["2023-12-14",17317.83,17317.83,17158.95,17158.95,600],["2023-12-15",16682.31,16682.31,16682.31,16682.31,200],["2023-12-18",16682.31,16682.31,16682.31,16682.31,100],["2023-12-19",16682.31,16682.31,16682.31,16682.31,100],["2023-12-20",16523.43,16523.43,16444.0,16444.0,500],["2023-12-21",16444.0,16523.43,16444.0,16523.43,1100],["2023-12-22",16444.0,16444.0,16444.0,16444.0,0],["2023-12-25",14378.57,15093.52,14219.69,14934.64,4800],["2023-12-26",14855.2,15967.36,14855.2,15093.52,6600],["2023-12-27",15252.4,15252.4,15252.4,15252.4,0],["2023-12-28",16285.12,16285.12,16285.12,16285.12,100],["2023-12-29",16046.8,16205.68,16046.8,16126.24,2500],["2024-01-02",16126.24,16126.24,16046.8,16046.8,500],["2024-01-03",15967.36,15967.36,15967.36,15967.36,400],["2024-01-04",15967.36,15967.36,15967.36,15967.36,3000],["2024-01-05",15967.36,17476.71,15967.36,17476.71,2000],["2024-01-08",16761.75,16761.75,16761.75,16761.75,0],["2024-01-09",17476.71,17476.71,17476.71,17476.71,100],["2024-01-10",17476.71,17476.71,17476.71,17476.71,0],["2024-01-11",17476.71,17476.71,17476.71,17476.71,0],["2024-01-12",17476.71,17476.71,16761.75,16761.75,6200],["2024-01-15",17158.95,17317.83,17158.95,17317.83,2400],["2024-01-16",17873.91,17873.91,17476.71,17476.71,1333457],["2024-01-17",16682.31,16682.31,16682.31,16682.31,1000],["2024-01-18",16682.31,16682.31,16682.31,16682.31,1301700],["2024-01-19",16682.31,16682.31,16523.43,16523.43,1200],["2024-01-22",16682.31,16682.31,16602.87,16602.87,2500],["2024-01-23",16602.87,16602.87,16602.87,16602.87,2000],["2024-01-24",17476.71,17476.71,16364.56,16364.56,700],["2024-01-25",16523.43,16523.43,16523.43,16523.43,0],["2024-01-26",17079.51,17079.51,16046.8,16046.8,800],["2024-01-29",16841.19,16841.19,16841.19,16841.19,100],["2024-01-30",16841.19,16841.19,16841.19,16841.19,1200],["2024-01-31",15887.92,16046.8,15887.92,16046.8,1000],["2024-02-01",17317.83,17317.83,16682.31,16682.31,200],["2024-02-02",16682.31,16682.31,16682.31,16682.31,1100],["2024-02-05",16046.8,16046.8,16046.8,16046.8,100],["2024-02-06",16126.24,16126.24,16046.8,16046.8,6900],["2024-02-07",16046.8,16046.8,16046.8,16046.8,1200],["2024-02-15",15887.92,16602.87,15887.92,15967.36,1000],["2024-02-16",16126.24,16126.24,16126.24,16126.24,600],["2024-02-19",16126.24,16126.24,16126.24,16126.24,1000],["2024-02-20",16126.24,16126.24,16126.24,16126.24,0],["2024-02-21",15490.72,15887.92,13981.37,15887.92,12800],["2024-02-22",15887.92,15887.92,15887.92,15887.92,100],["2024-02-23",15967.36,15967.36,15887.92,15887.92,7800],["2024-02-26",16682.31,16682.31,16682.31,16682.31,100],["2024-02-27",16682.31,16682.31,16682.31,16682.31,400],["2024-02-28",16523.43,16523.43,16523.43,16523.43,500],["2024-02-29",15331.84,15331.84,15331.84,15331.84,100],["2024-03-01",15331.84,15331.84,15331.84,15331.84,0],["2024-03-04",15808.48,16205.68,15808.48,16205.68,200],["2024-03-05",16046.8,16046.8,16046.8,16046.8,0],["2024-03-06",15967.36,15967.36,15967.36,15967.36,300],["2024-03-07",15887.92,16046.8,15887.92,16046.8,500],["2024-03-08",15967.36,15967.36,15967.36,15967.36,0],["2024-03-11",15093.52,16285.12,15093.52,16285.12,1000],["2024-03-12",16126.24,16126.24,16126.24,16126.24,0],["2024-03-13",16126.24,16126.24,16126.24,16126.24,0],["2024-03-14",16126.24,16126.24,16126.24,16126.24,0],["2024-03-15",16126.24,16126.24,16126.24,16126.24,400],["2024-03-18",16126.24,16126.24,16126.24,16126.24,0],["2024-03-19",16126.24,16126.24,16126.24,16126.24,0],["2024-03-20",14934.64,16126.24,14934.64,16126.24,2000],["2024-03-21",15490.72,15649.6,15490.72,15570.16,10000],["2024-03-22",16682.31,16682.31,16682.31,16682.31,100],["2024-03-25",16602.87,16682.31,16364.56,16364.56,4100],["2024-03-26",16444.0,16444.0,16444.0,16444.0,1300],["2024-03-27",16444.0,16444.0,16444.0,16444.0,0],["2024-03-28",16602.87,16682.31,16602.87,16682.31,2500],["2024-03-29",17317.83,17317.83,17317.83,17317.83,100],["2024-04-01",15887.92,15887.92,15887.92,15887.92,100],["2024-04-02",15887.92,15887.92,15887.92,15887.92,0],["2024-04-03",15887.92,15887.92,15887.92,15887.92,814421],["2024-04-04",15887.92,15887.92,15887.92,15887.92,0],["2024-04-05",15887.92,15967.36,15887.92,15887.92,2800],["2024-04-08",15887.92,15887.92,15887.92,15887.92,0],["2024-04-09",15887.92,15887.92,15887.92,15887.92,0],["2024-04-10",15887.92,15887.92,15887.92,15887.92,1100],["2024-04-11",15887.92,15887.92,15887.92,15887.92,200],["2024-04-12",15887.92,15887.92,15887.92,15887.92,0],["2024-04-15",15887.92,15887.92,15887.92,15887.92,0],["2024-04-16",15887.92,15887.92,15887.92,15887.92,0],["2024-04-17",15887.92,15887.92,15887.92,15887.92,0],["2024-04-19",14378.57,14378.57,13584.17,13981.37,2300],["2024-04-22",14696.32,15649.6,14696.32,15649.6,300],["2024-04-23",16285.12,16285.12,15887.92,15887.92,5400],["2024-04-24",15967.36,15967.36,15967.36,15967.36,0],["2024-04-25",15967.36,15967.36,15967.36,15967.36,0],["2024-04-26",15967.36,15967.36,15967.36,15967.36,0],["2024-05-02",15967.36,15967.36,15967.36,15967.36,0],["2024-05-03",16126.24,16126.24,16126.24,16126.24,400],["2024-05-06",16046.8,16046.8,16046.8,16046.8,500],["2024-05-07",16046.8,16046.8,16046.8,16046.8,0],["2024-05-08",16046.8,16046.8,16046.8,16046.8,0],["2024-05-09",16046.8,16046.8,16046.8,16046.8,0],["2024-05-10",15887.92,15887.92,15887.92,15887.92,1700],["2024-05-13",15887.92,15887.92,15887.92,15887.92,0],["2024-05-14",15967.36,15967.36,15967.36,15967.36,200],["2024-05-15",16364.56,16364.56,16364.56,16364.56,2100],["2024-05-16",16364.56,16364.56,16364.56,16364.56,0],["2024-05-17",16364.56,16364.56,16364.56,16364.56,0],["2024-05-20",16364.56,16364.56,16364.56,16364.56,0],["2024-05-21",16364.56,16364.56,16364.56,16364.56,0],["2024-05-22",17158.95,17158.95,17079.51,17079.51,1000],["2024-05-23",17079.51,17079.51,17079.51,17079.51,700],["2024-05-24",17079.51,17079.51,17079.51,17079.51,0],["2024-05-27",17079.51,17079.51,17079.51,17079.51,0],["2024-05-28",17079.51,17079.51,17079.51,17079.51,0],["2024-05-29",17079.51,17079.51,17079.51,17079.51,0],["2024-05-30",17079.51,17079.51,17000.07,17000.07,4400],["2024-05-31",17158.95,17158.95,17158.95,17158.95,1300],["2024-06-03",17158.95,17158.95,17158.95,17158.95,0],["2024-06-04",17158.95,17158.95,17158.95,17158.95,0],["2024-06-05",17158.95,17158.95,17158.95,17158.95,0],["2024-06-06",17158.95,17158.95,17158.95,17158.95,0],["2024-06-07",17158.95,17158.95,17158.95,17158.95,1200],["2024-06-10",17079.51,17079.51,17079.51,17079.51,1000],["2024-06-11",17079.51,17079.51,17079.51,17079.51,0],["2024-06-12",17079.51,17079.51,17079.51,17079.51,864601],["2024-06-13",17158.95,17158.95,17158.95,17158.95,100],["2024-06-14",17158.95,17158.95,17158.95,17158.95,0],["2024-06-17",17556.15,17873.91,17556.15,17873.91,8800],["2024-06-18",17873.91,17873.91,16761.75,16761.75,3000],["2024-06-19",17873.91,17953.35,17794.47,17953.35,3200],["2024-06-20",17873.91,17873.91,17873.91,17873.91,900],["2024-06-21",17873.91,17873.91,17873.91,17873.91,0],["2024-06-24",16682.31,17397.27,16682.31,17317.83,6400],["2024-06-25",17079.51,17079.51,17079.51,17079.51,100],["2024-06-26",17079.51,17079.51,17079.51,17079.51,100],["2024-06-27",17476.71,18112.23,17317.83,18112.23,8500],["2024-06-28",17397.27,17397.27,17397.27,17397.27,0],["2024-07-01",17873.91,17873.91,17873.91,17873.91,300],["2024-07-02",17873.91,17873.91,17873.91,17873.91,0],["2024-07-03",17873.91,17873.91,17873.91,17873.91,0],["2024-07-04",17873.91,17873.91,17873.91,17873.91,0],["2024-07-05",17873.91,17873.91,17873.91,17873.91,2100],["2024-07-08",17873.91,17873.91,17873.91,17873.91,4200],["2024-07-09",17873.91,17873.91,17873.91,17873.91,1701400],["2024-07-10",18509.42,18509.42,18350.55,18429.99,1400],["2024-07-11",17079.51,17079.51,17079.51,17079.51,100],["2024-07-12",17079.51,17079.51,17079.51,17079.51,0],["2024-07-15",17873.91,17873.91,17873.91,17873.91,5000],["2024-07-16",17873.91,17873.91,17873.91,17873.91,200],["2024-07-17",17873.91,17873.91,17873.91,17873.91,100],["2024-07-18",17476.71,17476.71,17476.71,17476.71,3200],["2024-07-19",17476.71,18827.18,17476.71,18827.18,5500],["2024-07-22",18668.3,18827.18,18668.3,18668.3,2900],["2024-07-23",18668.3,18668.3,18271.11,18668.3,900],["2024-07-24",19065.5,19542.14,18747.74,18747.74,3000],["2024-07-25",19383.26,19780.46,19224.38,19462.7,2700],["2024-07-26",19542.14,19859.9,19542.14,19621.58,2600],["2024-07-29",20177.66,21845.89,20177.66,21845.89,11000],["2024-07-30",20733.73,20733.73,20495.41,20733.73,1500],["2024-07-31",20733.73,21607.57,19859.9,21607.57,2800],["2024-08-01",21925.33,21925.33,21448.69,21448.69,2700],["2024-08-02",23196.36,23196.36,21845.89,21845.89,900],["2024-08-05",22640.28,22640.28,22640.28,22640.28,200],["2024-08-06",22640.28,22640.28,22481.4,22640.28,2800],["2024-08-07",22640.28,22640.28,22640.28,22640.28,3000],["2024-08-08",21448.69,21528.13,21448.69,21528.13,2700],["2024-08-09",21448.69,21448.69,21448.69,21448.69,1100],["2024-08-12",21448.69,21448.69,21448.69,21448.69,0],["2024-08-13",21448.69,21448.69,21448.69,21448.69,0],["2024-08-14",21687.01,21687.01,21528.13,21528.13,300],["2024-08-15",21607.57,21845.89,21607.57,21845.89,300],["2024-08-16",21528.13,21528.13,21528.13,21528.13,100],["2024-08-19",21528.13,21528.13,21528.13,21528.13,0],["2024-08-20",22163.65,22640.28,22163.65,22640.28,1100],["2024-08-21",22560.84,22560.84,22560.84,22560.84,100],["2024-08-22",22560.84,22560.84,22560.84,22560.84,0],["2024-08-23",22560.84,22560.84,22560.84,22560.84,0],["2024-08-26",19542.14,19542.14,19542.14,19542.14,100],["2024-08-27",22401.96,22401.96,22401.96,22401.96,100],["2024-08-28",22401.96,22401.96,22401.96,22401.96,0],["2024-08-29",22401.96,22401.96,22401.96,22401.96,100],["2024-08-30",24229.08,24229.08,24229.08,24229.08,300],["2024-09-04",24229.08,24229.08,24229.08,24229.08,0],["2024-09-05",27803.86,27803.86,27803.86,27803.86,100],["2024-09-06",23673.0,23673.0,23673.0,23673.0,300],["2024-09-09",23673.0,23673.0,23673.0,23673.0,200],["2024-09-10",23673.0,23673.0,23673.0,23673.0,0],["2024-09-11",23673.0,23673.0,23673.0,23673.0,0],["2024-09-12",22560.84,22560.84,22560.84,22560.84,100],["2024-09-13",22640.28,22640.28,22640.28,22640.28,100],["2024-09-16",22640.28,22719.72,22640.28,22719.72,200],["2024-09-17",22719.72,22719.72,22719.72,22719.72,0],["2024-09-18",22719.72,22719.72,22719.72,22719.72,100],["2024-09-19",22719.72,22719.72,22719.72,22719.72,0],["2024-09-20",22719.72,22719.72,22719.72,22719.72,1500],["2024-09-23",22719.72,22719.72,22719.72,22719.72,1002000],["2024-09-24",25976.75,25976.75,25976.75,25976.75,100],["2024-09-25",25976.75,25976.75,25976.75,25976.75,1140000],["2024-09-26",22243.09,23037.48,22243.09,23037.48,600],["2024-09-27",22878.6,22878.6,22878.6,22878.6,0],["2024-09-30",22878.6,22878.6,19462.7,22799.16,1351300],["2024-10-01",21890.2,21890.2,21890.2,21890.2,100],["2024-10-02",25111.77,25111.77,23955.31,23955.31,300],["2024-10-03",20816.34,21064.15,20733.73,21064.15,1500],["2024-10-04",20816.34,20816.34,20816.34,20816.34,0],["2024-10-07",20816.34,20898.94,18255.6,18255.6,2500],["2024-10-08",21394.57,21394.57,21394.57,21394.57,400],["2024-10-09",20651.13,20651.13,20651.13,20651.13,500],["2024-10-10",21890.2,21890.2,21477.17,21477.17,1900],["2024-10-11",21477.17,21477.17,21477.17,21477.17,100],["2024-10-14",21477.17,21477.17,20651.13,21477.17,1300],["2024-10-15",21477.17,22881.45,21477.17,22881.45,200],["2024-10-16",22220.61,22220.61,21559.78,22220.61,1800],["2024-10-17",22138.01,22303.22,22138.01,22303.22,1300],["2024-10-18",25442.19,25442.19,25442.19,25442.19,100],["2024-10-21",24698.75,24698.75,23129.26,23129.26,1500],["2024-10-22",23129.26,23542.29,22964.06,22964.06,4100],["2024-10-23",22385.82,22964.06,22303.22,22716.24,3600],["2024-10-24",23129.26,23129.26,22303.22,22385.82,195050],["2024-10-25",22468.43,22468.43,22468.43,22468.43,0],["2024-10-28",22468.43,23129.26,22468.43,22468.43,2500],["2024-10-29",22551.03,22551.03,22551.03,22551.03,3200],["2024-10-30",23542.29,23542.29,23377.08,23377.08,1600],["2024-10-31",23129.26,23294.47,23129.26,23294.47,1900],["2024-11-01",23129.26,23129.26,23129.26,23129.26,0],["2024-11-04",23790.1,23790.1,23790.1,23790.1,400],["2024-11-05",23790.1,23790.1,23790.1,23790.1,0],["2024-11-06",23790.1,25194.38,23790.1,25194.38,1200],["2024-11-07",24450.94,24450.94,24450.94,24450.94,0],["2024-11-08",24450.94,24450.94,24450.94,24450.94,100],["2024-11-11",24450.94,24450.94,24450.94,24450.94,0],["2024-11-12",24450.94,24450.94,24450.94,24450.94,100],["2024-11-13",24450.94,24450.94,24450.94,24450.94,0],["2024-11-14",24450.94,24450.94,24450.94,24450.94,400],["2024-11-15",23937.98,24450.94,23937.98,24450.94,300],["2024-11-18",24450.94,24450.94,24108.97,24450.94,500],["2024-11-19",24279.95,24279.95,24279.95,24279.95,100],["2024-11-20",24279.95,24792.91,24279.95,24792.91,1000],["2024-11-21",23937.98,23937.98,23937.98,23937.98,200],["2024-11-22",23937.98,23937.98,23937.98,23937.98,0],["2024-11-25",23937.98,23937.98,23937.98,23937.98,0],["2024-11-26",24365.44,24365.44,24365.44,24365.44,100],["2024-11-27",24365.44,24365.44,24365.44,24365.44,0],["2024-11-28",24450.94,24450.94,24450.94,24450.94,100],["2024-11-29",26075.3,26075.3,26075.3,26075.3,10300],["2024-12-02",26075.3,26075.3,26075.3,26075.3,0],["2024-12-03",24023.47,24023.47,24023.47,24023.47,400],["2024-12-04",24108.97,24108.97,24108.97,24108.97,1300],["2024-12-05",25647.84,25647.84,25647.84,25647.84,3000],["2024-12-06",26502.76,26502.76,26502.76,26502.76,100],["2024-12-09",25647.84,25647.84,25647.84,25647.84,400],["2024-12-10",25647.84,27956.14,25647.84,26930.23,1100],["2024-12-11",26588.26,26588.26,26588.26,26588.26,0],["2024-12-12",25647.84,25733.33,25647.84,25647.84,3200],["2024-12-13",25647.84,25647.84,25647.84,25647.84,2300],["2024-12-16",25647.84,27870.65,25647.84,27870.65,300],["2024-12-17",25733.33,25818.82,25733.33,25818.82,500],["2024-12-18",25733.33,25989.81,25733.33,25989.81,1100],["2024-12-19",25818.82,25818.82,25818.82,25818.82,4000],["2024-12-20",25818.82,25818.82,25818.82,25818.82,0],["2024-12-23",25818.82,25818.82,25818.82,25818.82,300],["2024-12-24",25818.82,26075.3,25818.82,26075.3,700],["2024-12-25",25904.31,25904.31,25904.31,25904.31,0],["2024-12-26",25904.31,25904.31,25904.31,25904.31,0],["2024-12-27",25904.31,25904.31,25904.31,25904.31,0],["2024-12-30",25647.84,25647.84,25647.84,25647.84,300],["2024-12-31",25647.84,25904.31,25647.84,25904.31,200],["2025-01-02",25818.82,25818.82,25818.82,25818.82,0],["2025-01-03",25818.82,25818.82,25818.82,25818.82,0],["2025-01-06",25818.82,25818.82,25818.82,25818.82,0],["2025-01-07",25818.82,25818.82,25818.82,25818.82,0],["2025-01-08",25818.82,25818.82,25818.82,25818.82,0],["2025-01-09",25818.82,25818.82,25818.82,25818.82,0],["2025-01-10",25818.82,25818.82,25818.82,25818.82,0],["2025-01-13",25818.82,25818.82,25733.33,25818.82,2100],["2025-01-14",25818.82,25818.82,25818.82,25818.82,700],["2025-01-15",25647.84,25818.82,25647.84,25818.82,1000],["2025-01-16",25733.33,25733.33,25733.33,25733.33,0],["2025-01-17",26502.76,27357.69,26502.76,27357.69,7600],["2025-01-20",27956.14,30435.43,27956.14,30435.43,2300],["2025-01-21",31803.32,34453.59,31632.33,34453.59,16300],["2025-01-22",36761.9,36761.9,36761.9,36761.9,1500],["2025-01-23",32487.26,32487.26,32487.26,32487.26,200],["2025-01-24",32487.26,32487.26,32487.26,32487.26,0],["2025-02-03",32658.24,32658.24,32487.26,32487.26,1900],["2025-02-04",32487.26,32572.75,32487.26,32572.75,200],["2025-02-05",33000.21,37360.35,33000.21,37360.35,5200],["2025-02-06",40181.61,40181.61,40181.61,40181.61,100],["2025-02-07",40096.12,40096.12,40096.12,40096.12,200],["2025-02-10",39839.64,39839.64,39839.64,39839.64,5500],["2025-02-11",39839.64,39839.64,39839.64,39839.64,300],["2025-02-12",41036.54,41036.54,41036.54,41036.54,100],["2025-02-13",41036.54,41036.54,41036.54,41036.54,0],["2025-02-14",41036.54,41036.54,41036.54,41036.54,0],["2025-02-17",41891.46,41891.46,41891.46,41891.46,700],["2025-02-18",41891.46,41891.46,41805.97,41891.46,700],["2025-02-19",42318.93,42318.93,42318.93,42318.93,900],["2025-02-20",42746.39,42746.39,42746.39,42746.39,1500],["2025-02-21",42746.39,42746.39,42746.39,42746.39,0],["2025-02-24",36334.43,36590.91,36334.43,36590.91,600],["2025-02-25",36590.91,36590.91,36590.91,36590.91,0],["2025-02-26",37616.83,37616.83,37616.83,37616.83,100],["2025-02-27",37616.83,37616.83,37616.83,37616.83,0],["2025-02-28",37616.83,37616.83,37616.83,37616.83,0],["2025-03-03",37616.83,37616.83,37616.83,37616.83,0],["2025-03-04",37531.33,37616.83,37531.33,37616.83,400],["2025-03-05",37616.83,37616.83,37616.83,37616.83,0],["2025-03-06",37616.83,37616.83,37616.83,37616.83,0],["2025-03-07",37616.83,37616.83,37616.83,37616.83,0],["2025-03-10",37616.83,37616.83,37531.33,37616.83,300],["2025-03-11",37616.83,37616.83,37616.83,37616.83,0],["2025-03-12",37616.83,37616.83,37616.83,37616.83,0],["2025-03-13",37616.83,37616.83,37616.83,37616.83,100],["2025-03-14",37616.83,37616.83,37616.83,37616.83,0],["2025-03-17",37616.83,37616.83,37616.83,37616.83,0],["2025-03-18",37616.83,37616.83,37616.83,37616.83,0],["2025-03-19",37616.83,37616.83,37616.83,37616.83,2500],["2025-03-20",37702.32,37702.32,37702.32,37702.32,100],["2025-03-21",37702.32,37702.32,37702.32,37702.32,0],["2025-03-24",41036.54,43344.84,41036.54,43344.84,5600],["2025-03-25",42746.39,42746.39,42746.39,42746.39,0],["2025-03-26",42746.39,42746.39,42746.39,42746.39,0],["2025-03-27",42746.39,42746.39,42746.39,42746.39,0],["2025-03-28",42746.39,42746.39,42746.39,42746.39,0],["2025-03-31",42746.39,42746.39,42746.39,42746.39,0],["2025-04-01",42746.39,42746.39,42746.39,42746.39,0],["2025-04-02",42746.39,42746.39,42746.39,42746.39,500],["2025-04-03",42746.39,42746.39,42746.39,42746.39,0],["2025-04-04",42746.39,47021.03,42746.39,47021.03,5200],["2025-04-08",43601.32,43601.32,43601.32,43601.32,0],["2025-04-09",43601.32,43601.32,43601.32,43601.32,0],["2025-04-10",43601.32,43601.32,43601.32,43601.32,100],["2025-04-11",46166.1,47021.03,46166.1,47021.03,2200],["2025-04-14",46593.57,46593.57,46593.57,46593.57,900],["2025-04-15",46166.1,46166.1,46166.1,46166.1,700],["2025-04-16",46166.1,46166.1,46166.1,46166.1,0],["2025-04-17",46166.1,46166.1,46166.1,46166.1,0],["2025-04-18",42746.39,46166.1,42746.39,46166.1,1100],["2025-04-21",45824.13,45824.13,45824.13,45824.13,0],["2025-04-22",45824.13,45824.13,45824.13,45824.13,0],["2025-04-23",45824.13,45824.13,45824.13,45824.13,0],["2025-04-24",45824.13,45824.13,45824.13,45824.13,0],["2025-04-25",45824.13,45824.13,45824.13,45824.13,0],["2025-04-28",45824.13,45824.13,45824.13,45824.13,0],["2025-04-29",38984.71,38984.71,38984.71,38984.71,1500],["2025-05-05",33427.68,33427.68,33171.2,33171.2,23200],["2025-05-06",33171.2,34197.11,33171.2,33342.19,13600],["2025-05-07",33342.19,33342.19,32230.78,32230.78,17200],["2025-05-08",32914.72,32914.72,31632.33,31632.33,7100],["2025-05-09",32059.79,33171.2,32059.79,33171.2,5800],["2025-05-12",32658.24,32743.74,32658.24,32743.74,700],["2025-05-13",32487.26,32914.72,32487.26,32914.72,2500],["2025-05-14",32658.24,32658.24,32658.24,32658.24,0],["2025-05-15",32658.24,32658.24,32658.24,32658.24,0],["2025-05-16",32658.24,32658.24,32658.24,32658.24,0],["2025-05-19",32487.26,32487.26,32487.26,32487.26,500],["2025-05-20",32145.29,32401.77,32145.29,32401.77,1000],["2025-05-21",32145.29,32316.27,32145.29,32316.27,1100],["2025-05-22",32914.72,33342.19,32914.72,33085.71,1700],["2025-05-23",33085.71,33085.71,33085.71,33085.71,0],["2025-05-26",33085.71,33085.71,33085.71,33085.71,1900],["2025-05-27",33598.66,33598.66,33598.66,33598.66,100],["2025-05-28",33342.19,33513.17,33342.19,33342.19,1500],["2025-05-29",33342.19,33342.19,33342.19,33342.19,1000],["2025-05-30",33342.19,33342.19,33342.19,33342.19,100],["2025-06-02",33342.19,33342.19,32914.72,32914.72,2000],["2025-06-03",33085.71,33085.71,33085.71,33085.71,200],["2025-06-04",33085.71,33085.71,32487.26,32914.72,2800],["2025-06-05",32914.72,33171.2,32914.72,33171.2,300],["2025-06-06",32914.72,32914.72,32059.79,32059.79,4300],["2025-06-09",32739.04,32739.04,32468.47,32468.47,2000],["2025-06-10",32558.66,32558.66,32558.66,32558.66,0],["2025-06-11",32558.66,32558.66,32558.66,32558.66,0],["2025-06-12",32558.66,32558.66,32558.66,32558.66,0],["2025-06-13",28049.15,33640.94,28049.15,33640.94,200],["2025-06-16",30845.05,30845.05,30845.05,30845.05,0],["2025-06-17",30845.05,30845.05,30845.05,30845.05,0],["2025-06-18",31025.43,31025.43,31025.43,31025.43,500],["2025-06-19",30935.24,30935.24,30935.24,30935.24,500],["2025-06-20",30935.24,30935.24,30935.24,30935.24,0],["2025-06-23",31115.62,32017.52,31115.62,32017.52,1500],["2025-06-24",32017.52,32017.52,32017.52,32017.52,900],["2025-06-25",32017.52,32017.52,32017.52,32017.52,0],["2025-06-26",32829.23,32919.42,32739.04,32919.42,1000],["2025-06-27",32739.04,32739.04,32739.04,32739.04,100],["2025-06-30",32739.04,32739.04,32739.04,32739.04,100],["2025-07-01",32739.04,32739.04,32739.04,32739.04,0],["2025-07-02",32468.47,32468.47,32468.47,32468.47,800],["2025-07-03",33370.37,33370.37,32468.47,32919.42,5000],["2025-07-04",32468.47,32739.04,32468.47,32739.04,1300],["2025-07-07",32468.47,32468.47,32468.47,32468.47,0],["2025-07-08",29041.24,32468.47,29041.24,32468.47,1200],["2025-07-09",32468.47,32468.47,32468.47,32468.47,7300],["2025-07-10",32468.47,33009.61,32468.47,33009.61,6500],["2025-07-11",34272.27,34272.27,33911.51,34272.27,1000],["2025-07-14",34091.89,34091.89,34091.89,34091.89,0],["2025-07-15",34091.89,34272.27,34091.89,34272.27,1600],["2025-07-16",34182.08,34272.27,34182.08,34272.27,300],["2025-07-17",34182.08,34182.08,34182.08,34182.08,0],["2025-07-18",32468.47,32468.47,29402.0,32468.47,19700],["2025-07-21",32378.28,32468.47,31566.57,32017.52,17300],["2025-07-22",31566.57,31656.76,31476.38,31566.57,3400],["2025-07-23",32107.71,32107.71,32107.71,32107.71,100],["2025-07-24",32107.71,32107.71,32107.71,32107.71,0],["2025-07-25",34182.08,34182.08,34182.08,34182.08,400],["2025-07-28",33009.61,33009.61,33009.61,33009.61,300],["2025-07-29",33009.61,33009.61,33009.61,33009.61,100],["2025-07-30",33009.61,33009.61,33009.61,33009.61,1400],["2025-07-31",33009.61,33009.61,33009.61,33009.61,0],["2025-08-01",33009.61,33009.61,33009.61,33009.61,1400],["2025-08-04",33009.61,33009.61,33009.61,33009.61,500],["2025-08-05",32919.42,32919.42,32919.42,32919.42,300],["2025-08-06",32739.04,32739.04,32739.04,32739.04,400],["2025-08-07",32739.04,32739.04,32739.04,32739.04,0],["2025-08-08",32739.04,32739.04,32739.04,32739.04,1000],["2025-08-11",32739.04,32739.04,32739.04,32739.04,0],["2025-08-12",32739.04,32739.04,32739.04,32739.04,300],["2025-08-13",32739.04,32739.04,32739.04,32739.04,0],["2025-08-14",32739.04,32739.04,32739.04,32739.04,0],["2025-08-15",32739.04,32739.04,32739.04,32739.04,0],["2025-08-18",32739.04,32739.04,32739.04,32739.04,0],["2025-08-19",32739.04,32739.04,32739.04,32739.04,1100],["2025-08-20",32739.04,32739.04,32739.04,32739.04,0],["2025-08-21",32739.04,32739.04,32739.04,32739.04,0],["2025-08-22",34272.27,34272.27,34272.27,34272.27,100],["2025-08-25",34272.27,34272.27,34272.27,34272.27,0],["2025-08-26",34272.27,34272.27,34272.27,34272.27,0],["2025-08-27",34272.27,34272.27,34272.27,34272.27,100],["2025-08-28",34272.27,34272.27,34272.27,34272.27,0],["2025-08-29",34272.27,34272.27,34272.27,34272.27,0],["2025-09-03",30664.66,30664.66,30664.66,30664.66,100],["2025-09-04",30664.66,30664.66,30664.66,30664.66,0],["2025-09-05",30664.66,30664.66,30664.66,30664.66,500],["2025-09-08",30664.66,30664.66,30664.66,30664.66,0],["2025-09-09",30664.66,30664.66,30664.66,30664.66,0],["2025-09-10",26155.16,26155.16,26155.16,26155.16,100],["2025-09-11",26155.16,26155.16,26155.16,26155.16,0],["2025-09-12",26155.16,26155.16,26155.16,26155.16,0],["2025-09-15",29943.14,29943.14,29943.14,29943.14,100],["2025-09-16",29943.14,29943.14,29943.14,29943.14,0],["2025-09-17",29943.14,29943.14,29943.14,29943.14,0],["2025-09-18",29943.14,29943.14,29943.14,29943.14,0],["2025-09-19",31566.57,31566.57,31566.57,31566.57,100],["2025-09-22",31656.76,31656.76,31656.76,31656.76,300],["2025-09-23",31656.76,31656.76,31656.76,31656.76,0],["2025-09-24",31656.76,31656.76,31656.76,31656.76,0],["2025-09-25",31566.57,31566.57,31566.57,31566.57,200],["2025-09-26",31566.57,31566.57,31566.57,31566.57,0],["2025-09-29",31566.57,31566.57,31566.57,31566.57,0],["2025-09-30",31566.57,31566.57,31566.57,31566.57,0],["2025-10-01",31566.57,31566.57,31566.57,31566.57,0],["2025-10-02",31566.57,31566.57,31566.57,31566.57,0],["2025-10-03",31566.57,31566.57,31566.57,31566.57,0],["2025-10-06",31566.57,31746.95,31566.57,31746.95,400],["2025-10-07",31746.95,31746.95,31746.95,31746.95,900000],["2025-10-08",31566.57,31566.57,31566.57,31566.57,100],["2025-10-09",31566.57,31566.57,31566.57,31566.57,721200],["2025-10-10",31566.57,31566.57,31566.57,31566.57,0],["2025-10-13",31566.57,31566.57,31566.57,31566.57,0],["2025-10-14",31566.57,31566.57,31566.57,31566.57,0],["2025-10-15",31566.57,31927.33,31566.57,31927.33,400],["2025-10-16",31927.33,31927.33,31927.33,31927.33,300],["2025-10-17",31927.33,31927.33,31927.33,31927.33,0],["2025-10-20",31927.33,31927.33,31927.33,31927.33,0],["2025-10-21",31566.57,31566.57,31566.57,31566.57,200],["2025-10-22",31566.57,31566.57,31566.57,31566.57,200],["2025-10-23",31566.57,31566.57,31566.57,31566.57,0],["2025-10-24",31566.57,31566.57,31566.57,31566.57,0],["2025-10-27",31566.57,31566.57,31566.57,31566.57,0],["2025-10-28",31566.57,31566.57,31566.57,31566.57,0],["2025-10-29",31566.57,31566.57,31566.57,31566.57,0],["2025-10-30",31566.57,31566.57,31566.57,31566.57,0],["2025-10-31",31566.57,31566.57,31566.57,31566.57,0],["2025-11-03",31566.57,31566.57,31566.57,31566.57,0],["2025-11-04",31566.57,31566.57,31566.57,31566.57,0],["2025-11-05",31566.57,31566.57,31566.57,31566.57,0],["2025-11-06",31566.57,31566.57,31566.57,31566.57,0],["2025-11-07",31566.57,31566.57,31566.57,31566.57,0],["2025-11-10",30664.66,30664.66,30664.66,30664.66,200],["2025-11-11",30664.66,30664.66,30664.66,30664.66,0],["2025-11-12",30664.66,30664.66,30664.66,30664.66,0],["2025-11-13",29582.38,29762.76,29582.38,29762.76,500],["2025-11-14",29672.57,29672.57,29672.57,29672.57,0],["2025-11-17",29672.57,29672.57,29672.57,29672.57,0],["2025-11-18",29672.57,29762.76,29672.57,29762.76,400],["2025-11-19",29762.76,29762.76,29762.76,29762.76,0],["2025-11-20",29943.14,29943.14,29943.14,29943.14,100],["2025-11-21",29943.14,29943.14,29943.14,29943.14,0],["2025-11-24",29943.14,29943.14,29943.14,29943.14,0],["2025-11-25",32107.71,32107.71,32107.71,32107.71,100],["2025-11-26",32107.71,32107.71,32107.71,32107.71,0],["2025-11-27",32107.71,32107.71,32107.71,32107.71,0],["2025-11-28",32017.52,32017.52,32017.52,32017.52,500],["2025-12-01",32017.52,32017.52,32017.52,32017.52,200],["2025-12-02",32017.52,32017.52,32017.52,32017.52,0],["2025-12-03",32017.52,32017.52,32017.52,32017.52,0],["2025-12-04",32017.52,32017.52,32017.52,32017.52,0],["2025-12-05",32017.52,32017.52,32017.52,32017.52,500],["2025-12-08",32017.52,32017.52,32017.52,32017.52,0],["2025-12-09",32017.52,32017.52,32017.52,32017.52,0],["2025-12-10",32017.52,32017.52,32017.52,32017.52,0],["2025-12-11",32017.52,32017.52,32017.52,32017.52,0],["2025-12-12",32017.52,32017.52,32017.52,32017.52,0],["2025-12-15",32017.52,32017.52,32017.52,32017.52,0],["2025-12-16",32017.52,32017.52,32017.52,32017.52,0],["2025-12-17",32017.52,32017.52,32017.52,32017.52,0],["2025-12-18",32017.52,32017.52,32017.52,32017.52,0],["2025-12-19",32017.52,32017.52,32017.52,32017.52,0],["2025-12-22",32017.52,32017.52,32017.52,32017.52,100],["2025-12-23",32017.52,32017.52,32017.52,32017.52,0],["2025-12-24",32017.52,32017.52,32017.52,32017.52,0],["2025-12-25",32017.52,32017.52,32017.52,32017.52,0],["2025-12-26",32017.52,32017.52,32017.52,32017.52,0],["2025-12-29",32017.52,32017.52,32017.52,32017.52,0],["2025-12-30",32017.52,32017.52,32017.52,32017.52,0],["2025-12-31",32017.52,32017.52,32017.52,32017.52,0],["2026-01-05",32017.52,32017.52,32017.52,32017.52,0],["2026-01-06",32017.52,32017.52,32017.52,32017.52,0],["2026-01-07",32017.52,32017.52,32017.52,32017.52,0],["2026-01-08",32017.52,32017.52,32017.52,32017.52,0],["2026-01-09",32017.52,32017.52,32017.52,32017.52,0],["2026-01-12",30033.33,30033.33,27237.44,27237.44,16300],["2026-01-13",27237.44,27237.44,27237.44,27237.44,0],["2026-01-14",27237.44,27237.44,27237.44,27237.44,0],["2026-01-15",23178.88,23178.88,23178.88,23178.88,100],["2026-01-16",26606.11,26606.11,26606.11,26606.11,700],["2026-01-19",26696.3,26696.3,26696.3,26696.3,2000],["2026-01-20",26696.3,26696.3,26696.3,26696.3,0],["2026-01-21",24170.97,26696.3,24170.97,26696.3,1200],["2026-01-22",27868.77,27868.77,27868.77,27868.77,200],["2026-01-23",25343.44,25343.44,25253.25,25253.25,300],["2026-01-26",25343.44,25343.44,25343.44,25343.44,0],["2026-01-27",27778.58,27778.58,27778.58,27778.58,100],["2026-01-28",27778.58,27778.58,27778.58,27778.58,0],["2026-01-29",27778.58,27778.58,27778.58,27778.58,0],["2026-01-30",23810.21,26966.87,23810.21,26966.87,700],["2026-02-02",27868.77,27868.77,27868.77,27868.77,100],["2026-02-03",27868.77,27868.77,27868.77,27868.77,0],["2026-02-04",27868.77,27868.77,27868.77,27868.77,0],["2026-02-05",27868.77,27868.77,27868.77,27868.77,0],["2026-02-06",27868.77,27868.77,27868.77,27868.77,0],["2026-02-09",27057.06,27057.06,27057.06,27057.06,100],["2026-02-10",27057.06,27057.06,27057.06,27057.06,0],["2026-02-11",27057.06,27057.06,27057.06,27057.06,0],["2026-02-12",27057.06,27057.06,27057.06,27057.06,0],["2026-02-13",27057.06,27057.06,27057.06,27057.06,0],["2026-02-23",31115.62,31115.62,31115.62,31115.62,100],["2026-02-24",26515.92,26515.92,26515.92,26515.92,3400],["2026-02-25",22547.55,22547.55,22547.55,22547.55,300],["2026-02-26",22547.55,22547.55,22547.55,22547.55,0],["2026-02-27",22547.55,22547.55,22547.55,22547.55,0],["2026-03-02",22547.55,22547.55,22547.55,22547.55,200],["2026-03-03",25704.2,25704.2,25704.2,25704.2,100],["2026-03-04",25704.2,25704.2,25704.2,25704.2,20100],["2026-03-05",25704.2,25704.2,25704.2,25704.2,0],["2026-03-06",25704.2,25704.2,25704.2,25704.2,20000],["2026-03-09",22547.55,22547.55,22006.41,22006.41,2000],["2026-03-10",25163.06,25163.06,25163.06,25163.06,20100],["2026-03-11",25163.06,25163.06,25163.06,25163.06,0],["2026-03-12",25163.06,25163.06,25163.06,25163.06,0],["2026-03-13",21645.65,21645.65,21645.65,21645.65,100],["2026-03-16",21645.65,21645.65,21645.65,21645.65,0],["2026-03-17",24802.3,24802.3,24802.3,24802.3,100],["2026-03-18",24802.3,24802.3,24802.3,24802.3,100],["2026-03-19",28229.53,28229.53,26966.87,27057.06,300],["2026-03-20",27057.06,30664.66,27057.06,30664.66,155200],["2026-03-23",25594.44,25594.44,25594.44,25594.44,2200],["2026-03-24",21911.11,21911.11,21816.67,21816.67,5200],["2026-03-25",25027.78,25027.78,25027.78,25027.78,100],["2026-03-26",25027.78,25027.78,25027.78,25027.78,0],["2026-03-27",25027.78,25027.78,25027.78,25027.78,0],["2026-03-30",25027.78,25027.78,25027.78,25027.78,400],["2026-03-31",25027.78,25027.78,25027.78,25027.78,0],["2026-04-01",26444.44,26444.44,26444.44,26444.44,3000],["2026-04-02",26444.44,26444.44,26444.44,26444.44,0],["2026-04-03",26444.44,26444.44,26444.44,26444.44,0],["2026-04-06",26444.44,26444.44,26444.44,26444.44,0],["2026-04-07",26444.44,26444.44,26444.44,26444.44,0],["2026-04-08",29183.33,29277.78,29183.33,29277.78,500],["2026-04-09",24933.33,24933.33,24933.33,24933.33,100],["2026-04-10",24933.33,24933.33,24933.33,24933.33,0],["2026-04-13",24933.33,24933.33,24933.33,24933.33,0],["2026-04-14",24933.33,24933.33,24933.33,24933.33,0],["2026-04-15",24933.33,24933.33,24933.33,24933.33,0],["2026-04-16",24933.33,24933.33,24933.33,24933.33,0],["2026-04-17",24933.33,24933.33,24933.33,24933.33,0],["2026-04-20",23611.11,23611.11,23611.11,23611.11,400],["2026-04-21",23611.11,23611.11,23611.11,23611.11,0],["2026-04-22",23611.11,23611.11,23611.11,23611.11,0],["2026-04-23",23611.11,23611.11,23611.11,23611.11,200],["2026-04-24",23611.11,23611.11,23611.11,23611.11,0],["2026-04-28",23611.11,23611.11,23611.11,23611.11,0],["2026-04-29",23611.11,23611.11,23611.11,23611.11,200],["2026-05-04",23611.11,23611.11,23611.11,23611.11,0],["2026-05-05",23611.11,23611.11,23611.11,23611.11,0],["2026-05-06",23611.11,23611.11,23611.11,23611.11,200],["2026-05-07",23611.11,23611.11,23611.11,23611.11,0],["2026-05-08",23611.11,23611.11,23611.11,23611.11,0],["2026-05-11",23611.11,23611.11,23611.11,23611.11,0],["2026-05-12",23988.89,24555.56,23988.89,24555.56,200],["2026-05-13",24555.56,24555.56,24555.56,24555.56,300],["2026-05-14",24555.56,24555.56,24555.56,24555.56,0],["2026-05-15",24555.56,24555.56,24555.56,24555.56,100],["2026-05-18",24555.56,24555.56,24555.56,24555.56,0],["2026-05-19",24744.44,24744.44,24650.0,24744.44,500],["2026-05-20",24744.44,24744.44,24744.44,24744.44,0],["2026-05-21",24744.44,24744.44,24744.44,24744.44,0],["2026-05-22",24744.44,24744.44,24744.44,24744.44,0],["2026-05-25",24744.44,24744.44,24744.44,24744.44,0],["2026-05-26",24744.44,24744.44,24744.44,24744.44,0],["2026-05-27",24744.44,24744.44,24744.44,24744.44,400],["2026-05-28",24744.44,24744.44,24744.44,24744.44,0],["2026-05-29",25027.78,25027.78,25027.78,25027.78,200],["2026-06-01",25500.0,25500.0,25500.0,25500.0,200],["2026-06-02",25500.0,25500.0,25500.0,25500.0,0],["2026-06-03",25500.0,25500.0,25500.0,25500.0,200],["2026-06-04",25500.0,25500.0,25500.0,25500.0,0],["2026-06-05",25500.0,25500.0,25500.0,25500.0,0],["2026-06-08",25500.0,25500.0,25500.0,25500.0,0],["2026-06-09",25500.0,25500.0,25500.0,25500.0,0],["2026-06-10",25500.0,25500.0,25500.0,25500.0,100],["2026-06-11",25500.0,25500.0,25500.0,25500.0,0],["2026-06-12",25500.0,25500.0,25500.0,25500.0,0],["2026-06-15",25500.0,25500.0,25500.0,25500.0,0],["2026-06-16",25000.0,25500.0,25000.0,25500.0,300],["2026-06-17",25300.0,25300.0,25300.0,25300.0,0],["2026-06-18",25300.0,25300.0,25300.0,25300.0,0],["2026-06-19",25300.0,25300.0,25300.0,25300.0,0],["2026-06-22",25300.0,25300.0,25300.0,25300.0,0],["2026-06-23",23000.0,23000.0,23000.0,23000.0,100],["2026-06-24",23000.0,23000.0,23000.0,23000.0,100],["2026-06-25",23000.0,23000.0,23000.0,23000.0,100],["2026-06-26",23000.0,23000.0,23000.0,23000.0,200],["2026-06-29",23000.0,23000.0,23000.0,23000.0,0],["2026-06-30",23000.0,23000.0,23000.0,23000.0,0],["2026-07-01",23000.0,23000.0,23000.0,23000.0,100],["2026-07-02",23000.0,23000.0,23000.0,23000.0,0],["2026-07-03",24000.0,24000.0,24000.0,24000.0,100],["2026-07-06",24000.0,24000.0,24000.0,24000.0,0],["2026-07-07",24000.0,24000.0,24000.0,24000.0,500],["2026-07-08",24000.0,24000.0,24000.0,24000.0,0],["2026-07-09",24000.0,24000.0,24000.0,24000.0,0],["2026-07-10",24000.0,24000.0,24000.0,24000.0,0],["2026-07-13",24000.0,24000.0,24000.0,24000.0,0],["2026-07-14",25000.0,25000.0,21200.0,24900.0,46700],["2026-07-15",21400.0,21400.0,21400.0,21400.0,0],["2026-07-16",24000.0,24000.0,23900.0,23900.0,500],["2026-07-17",23900.0,23900.0,23900.0,23900.0,0],["2026-07-20",23900.0,23900.0,23900.0,23900.0,300],["2026-07-21",20600.0,21000.0,20600.0,21000.0,30200],["2026-07-22",23800.0,23800.0,23800.0,23800.0,200],["2026-07-23",23800.0,23800.0,23800.0,23800.0,0],["2026-07-24",20400.0,20600.0,20400.0,20600.0,300],["2026-07-27",20500.0,20500.0,20500.0,20500.0,100],["2026-07-28",23400.0,23400.0,23400.0,23400.0,100],["2026-07-29",23400.0,23400.0,23400.0,23400.0,0],["2026-07-30",23400.0,23400.0,23400.0,23400.0,0],["2026-07-31",23400.0,23400.0,23400.0,23400.0,0],["2026-08-03",23400.0,23400.0,23400.0,23400.0,0],["2026-08-04",23400.0,23400.0,23400.0,23400.0,200],["2026-08-05",23400.0,23400.0,23400.0,23400.0,0],["2026-08-06",23400.0,23400.0,23400.0,23400.0,0],["2026-08-07",23400.0,23400.0,23400.0,23400.0,100],["2026-08-10",23400.0,23400.0,23400.0,23400.0,0],["2026-08-11",23400.0,23400.0,23400.0,23400.0,0],["2026-08-12",22800.0,22900.0,22800.0,22900.0,700],["2026-08-13",22900.0,22900.0,22900.0,22900.0,0],["2026-08-14",22900.0,22900.0,22900.0,22900.0,0],["2026-08-17",23500.0,23500.0,23400.0,23400.0,200],["2026-08-18",23500.0,23500.0,23500.0,23500.0,0],["2026-08-19",23500.0,23500.0,23500.0,23500.0,0],["2026-08-20",23500.0,23500.0,23500.0,23500.0,0],["2026-08-21",23500.0,23500.0,23500.0,23500.0,0],["2026-08-24",23500.0,23500.0,23500.0,23500.0,600],["2026-08-25",23500.0,23500.0,23500.0,23500.0,0],["2026-08-26",23500.0,24000.0,23500.0,24000.0,400],["2026-08-27",23900.0,23900.0,23900.0,23900.0,0],["2026-08-28",23000.0,23900.0,23000.0,23900.0,900],["2026-09-03",23400.0,23400.0,23400.0,23400.0,0],["2026-09-04",23400.0,23400.0,23400.0,23400.0,0],["2026-09-07",23400.0,23400.0,23400.0,23400.0,700],["2026-09-08",23400.0,23400.0,23400.0,23400.0,0],["2026-09-09",23400.0,23400.0,23400.0,23400.0,100],["2026-09-10",23400.0,23400.0,23400.0,23400.0,0],["2026-09-11",23400.0,23400.0,23400.0,23400.0,0],["2026-09-14",23400.0,23400.0,23400.0,23400.0,500],["2026-09-15",23400.0,23400.0,23400.0,23400.0,0],["2026-09-16",23400.0,23400.0,23400.0,23400.0,0],["2026-09-17",23400.0,23400.0,23400.0,23400.0,0],["2026-09-18",23400.0,23400.0,23400.0,23400.0,0],["2026-09-21",23000.0,23000.0,23000.0,23000.0,1000],["2026-09-22",23000.0,23000.0,23000.0,23000.0,0],["2026-09-23",23000.0,23000.0,23000.0,23000.0,0],["2026-09-24",23000.0,23000.0,23000.0,23000.0,0],["2026-09-25",23000.0,23000.0,23000.0,23000.0,0],["2026-09-28",23000.0,23000.0,23000.0,23000.0,0],["2026-09-29",23000.0,23000.0,23000.0,23000.0,0],["2026-09-30",23000.0,23000.0,23000.0,23000.0,0],["2026-10-01",23000.0,23000.0,23000.0,23000.0,0],["2026-10-02",23000.0,23000.0,23000.0,23000.0,0],["2026-10-05",23000.0,23000.0,23000.0,23000.0,500],["2026-10-06",23000.0,23000.0,23000.0,23000.0,0],["2026-10-07",23000.0,23000.0,23000.0,23000.0,0],["2026-10-08",23000.0,23000.0,23000.0,23000.0,0],["2026-10-09",23000.0,23000.0,23000.0,23000.0,0],["2026-10-12",19600.0,19700.0,19600.0,19700.0,36000]]}