{"sym":"HNI","index":false,"bars":[["2017-12-12",11050.44,11074.94,10290.88,10290.88,13800],["2017-12-13",10290.88,10290.88,10290.88,10290.88,6900],["2017-12-14",10290.88,10290.88,10290.88,10290.88,0],["2017-12-15",9555.81,9555.81,9555.81,9555.81,1000],["2017-12-18",9555.81,9555.81,9555.81,9555.81,500],["2017-12-19",9555.81,9555.81,9555.81,9555.81,300],["2017-12-20",9678.33,9678.33,9678.33,9678.33,800],["2017-12-21",9702.83,9702.83,9678.33,9678.33,3900],["2017-12-22",9678.33,9678.33,9678.33,9678.33,1700],["2017-12-25",8257.2,9751.83,8257.2,9751.83,200],["2017-12-26",9016.77,9016.77,9016.77,9016.77,0],["2017-12-27",9016.77,9016.77,9016.77,9016.77,0],["2017-12-28",9016.77,9016.77,9016.77,9016.77,0],["2017-12-29",9016.77,9016.77,9016.77,9016.77,0],["2018-01-02",9016.77,9016.77,9016.77,9016.77,0],["2018-01-03",9016.77,9016.77,9016.77,9016.77,0],["2018-01-04",9016.77,9016.77,9016.77,9016.77,0],["2018-01-05",9016.77,9016.77,9016.77,9016.77,0],["2018-01-08",7669.15,9923.35,7669.15,9923.35,300],["2018-01-09",8159.2,10168.37,8159.2,10168.37,600],["2018-01-10",8355.21,8355.21,8355.21,8355.21,100],["2018-01-11",9604.82,9604.82,9580.32,9580.32,400],["2018-01-12",8404.22,8404.22,8404.22,8404.22,100],["2018-01-15",9580.32,9580.32,9580.32,9580.32,100],["2018-01-16",8986.39,8986.39,8986.39,8986.39,100],["2018-01-17",8986.39,8986.39,8986.39,8986.39,0],["2018-01-18",8986.39,8986.39,8986.39,8986.39,23],["2018-01-19",8986.39,8986.39,8986.39,8986.39,300],["2018-01-22",8986.39,8986.39,8986.39,8986.39,0],["2018-01-23",8986.39,8986.39,8986.39,8986.39,0],["2018-01-24",8986.39,8986.39,8986.39,8986.39,0],["2018-01-25",8986.39,8986.39,8986.39,8986.39,0],["2018-01-26",8986.39,8986.39,8986.39,8986.39,0],["2018-01-29",8986.39,8986.39,8986.39,8986.39,0],["2018-01-30",8986.39,8986.39,8986.39,8986.39,0],["2018-01-31",8986.39,8986.39,8986.39,8986.39,0],["2018-02-01",8986.39,8986.39,8986.39,8986.39,0],["2018-02-02",8986.39,8986.39,8986.39,8986.39,0],["2018-02-05",8986.39,8986.39,8986.39,8986.39,0],["2018-02-06",8986.39,8986.39,8986.39,8986.39,0],["2018-02-07",7746.89,7746.89,7746.89,7746.89,1100],["2018-02-08",7746.89,7746.89,7746.89,7746.89,0],["2018-02-09",6713.97,8908.92,6713.97,8908.92,3000],["2018-02-12",9244.62,9244.62,9244.62,9244.62,100],["2018-02-13",9244.62,9244.62,9244.62,9244.62,0],["2018-02-21",9244.62,9244.62,9244.62,9244.62,0],["2018-02-22",9244.62,9244.62,9244.62,9244.62,0],["2018-02-23",9244.62,9244.62,9244.62,9244.62,0],["2018-02-26",9063.86,9063.86,9063.86,9063.86,100],["2018-02-27",9063.86,9063.86,9063.86,9063.86,0],["2018-02-28",9038.03,9038.03,9038.03,9038.03,200],["2018-03-01",9038.03,9038.03,9038.03,9038.03,0],["2018-03-02",9038.03,9038.03,9038.03,9038.03,0],["2018-03-05",9038.03,9038.03,9038.03,9038.03,800],["2018-03-06",9038.03,9038.03,9038.03,9038.03,0],["2018-03-07",7746.89,7746.89,7746.89,7746.89,100],["2018-03-08",7746.89,7746.89,7746.89,7746.89,0],["2018-03-09",7746.89,7746.89,7746.89,7746.89,0],["2018-03-12",8883.1,8883.1,8883.1,8883.1,100],["2018-03-13",8883.1,8883.1,8883.1,8883.1,0],["2018-03-14",8883.1,8883.1,8883.1,8883.1,0],["2018-03-15",8883.1,8883.1,8883.1,8883.1,0],["2018-03-16",8056.76,8056.76,8056.76,8056.76,100],["2018-03-19",8521.58,8521.58,8521.58,8521.58,200],["2018-03-20",8521.58,8521.58,8521.58,8521.58,16500],["2018-03-21",9012.21,9012.21,8056.76,8056.76,301],["2018-03-22",8702.34,8702.34,8702.34,8702.34,0],["2018-03-23",8702.34,8702.34,8702.34,8702.34,0],["2018-03-26",8702.34,8702.34,8702.34,8702.34,32],["2018-03-27",9296.26,9296.26,9296.26,9296.26,100],["2018-03-28",9296.26,9296.26,9296.26,9296.26,0],["2018-03-29",9296.26,9296.26,9296.26,9296.26,23],["2018-03-30",9296.26,9296.26,9296.26,9296.26,0],["2018-04-02",8134.23,8134.23,8134.23,8134.23,100],["2018-04-03",8779.81,8779.81,8779.81,8779.81,100],["2018-04-04",8779.81,8779.81,8779.81,8779.81,0],["2018-04-05",8805.63,8805.63,7488.66,7488.66,500],["2018-04-06",8779.81,8779.81,8314.99,8314.99,1100],["2018-04-09",9528.67,9554.49,8599.04,8624.87,3200],["2018-04-10",8908.92,8908.92,8908.92,8908.92,300],["2018-04-11",8908.92,8908.92,8908.92,8908.92,100],["2018-04-12",9296.26,9296.26,9296.26,9296.26,700],["2018-04-13",9554.49,9554.49,9296.26,9296.26,700],["2018-04-16",9296.26,9296.26,9296.26,9296.26,700],["2018-04-17",9296.26,9296.26,9296.26,9296.26,6100],["2018-04-18",9296.26,9296.26,9296.26,9296.26,1800],["2018-04-19",9296.26,9296.26,9296.26,9296.26,0],["2018-04-20",9296.26,9296.26,9296.26,9296.26,0],["2018-04-23",9941.84,9941.84,9296.26,9296.26,400],["2018-04-24",9451.2,9451.2,9451.2,9451.2,0],["2018-04-26",9451.2,9451.2,9451.2,9451.2,0],["2018-04-27",9451.2,9451.2,9451.2,9451.2,0],["2018-05-02",9451.2,9451.2,9451.2,9451.2,0],["2018-05-03",9167.15,9167.15,9167.15,9167.15,100],["2018-05-04",9167.15,9167.15,9167.15,9167.15,0],["2018-05-07",9167.15,9167.15,9167.15,9167.15,300],["2018-05-08",10458.3,10458.3,10303.36,10329.18,1200],["2018-05-09",10303.36,10303.36,9322.09,9322.09,700],["2018-05-10",9296.26,9296.26,9296.26,9296.26,1000],["2018-05-11",9296.26,9296.26,9296.26,9296.26,0],["2018-05-14",9554.49,9554.49,9322.09,9322.09,900],["2018-05-15",9451.2,9451.2,9451.2,9451.2,0],["2018-05-16",9451.2,9451.2,9451.2,9451.2,0],["2018-05-17",9347.91,9347.91,9347.91,9347.91,22816],["2018-05-18",9347.91,9347.91,9347.91,9347.91,5700],["2018-05-21",9347.91,9347.91,9347.91,9347.91,0],["2018-05-22",9347.91,9347.91,9347.91,9347.91,0],["2018-05-23",9347.91,9347.91,9347.91,9347.91,0],["2018-05-24",9192.97,9192.97,8779.81,8805.63,4400],["2018-05-25",8831.45,9038.03,8779.81,9038.03,6100],["2018-05-28",8908.92,8908.92,8831.45,8831.45,1300],["2018-05-29",8831.45,8857.27,8805.63,8805.63,1200],["2018-05-30",8831.45,8831.45,8831.45,8831.45,0],["2018-05-31",8831.45,8831.45,8831.45,8831.45,0],["2018-06-01",8831.45,8831.45,8831.45,8831.45,0],["2018-06-04",8831.45,8831.45,8831.45,8831.45,0],["2018-06-05",8502.33,8502.33,8502.33,8502.33,100],["2018-06-06",8502.33,8502.33,8502.33,8502.33,0],["2018-06-07",8502.33,8502.33,8502.33,8502.33,0],["2018-06-08",8502.33,8502.33,8502.33,8502.33,0],["2018-06-11",8749.17,8749.17,8666.89,8666.89,2400],["2018-06-12",8694.32,8694.32,8694.32,8694.32,2800],["2018-06-13",8694.32,8694.32,8694.32,8694.32,0],["2018-06-14",8694.32,8694.32,8694.32,8694.32,0],["2018-06-15",8694.32,8694.32,8694.32,8694.32,0],["2018-06-18",8694.32,8694.32,8694.32,8694.32,0],["2018-06-19",8694.32,8694.32,8694.32,8694.32,0],["2018-06-20",8502.33,8502.33,8502.33,8502.33,100],["2018-06-21",9325.13,9325.13,9325.13,9325.13,100],["2018-06-22",7953.79,9325.13,7953.79,9325.13,1000],["2018-06-25",9188.0,9188.0,9188.0,9188.0,0],["2018-06-26",9188.0,9188.0,9188.0,9188.0,0],["2018-06-27",9188.0,9188.0,9188.0,9188.0,2000],["2018-06-28",9188.0,9188.0,9188.0,9188.0,600],["2018-06-29",9188.0,9188.0,9188.0,9188.0,0],["2018-07-02",9188.0,9188.0,9188.0,9188.0,0],["2018-07-03",9188.0,9188.0,9188.0,9188.0,0],["2018-07-04",9188.0,9188.0,9188.0,9188.0,100],["2018-07-05",9188.0,9188.0,9188.0,9188.0,0],["2018-07-06",9325.13,9325.13,9325.13,9325.13,21000],["2018-07-09",9325.13,9325.13,9325.13,9325.13,3300],["2018-07-10",9325.13,9325.13,9325.13,9325.13,2000],["2018-07-11",9325.13,9325.13,9325.13,9325.13,1000],["2018-07-12",9325.13,9325.13,9325.13,9325.13,0],["2018-07-13",9050.87,9050.87,9050.87,9050.87,4100],["2018-07-16",9050.87,9050.87,9050.87,9050.87,400],["2018-07-17",9050.87,9050.87,9050.87,9050.87,0],["2018-07-18",9050.87,9050.87,9050.87,9050.87,0],["2018-07-19",8776.6,9050.87,8776.6,9050.87,600],["2018-07-20",8968.59,8968.59,8968.59,8968.59,0],["2018-07-23",9050.87,9050.87,9050.87,9050.87,100],["2018-07-24",9078.29,9078.29,9050.87,9050.87,4400],["2018-07-25",9050.87,9050.87,9050.87,9050.87,1500],["2018-07-26",9050.87,9050.87,9050.87,9050.87,0],["2018-07-27",9050.87,9050.87,9050.87,9050.87,0],["2018-07-30",9050.87,9050.87,9050.87,9050.87,0],["2018-07-31",9050.87,9050.87,9050.87,9050.87,0],["2018-08-01",9050.87,9050.87,9050.87,9050.87,0],["2018-08-02",9050.87,9050.87,9050.87,9050.87,0],["2018-08-03",9050.87,9050.87,9050.87,9050.87,0],["2018-08-06",9050.87,9050.87,8776.6,8776.6,10000],["2018-08-07",8858.88,8858.88,8858.88,8858.88,0],["2018-08-08",8913.73,8913.73,8913.73,8913.73,300],["2018-08-09",8913.73,8913.73,8913.73,8913.73,1100],["2018-08-10",8913.73,8913.73,8913.73,8913.73,1100],["2018-08-13",8913.73,8913.73,8913.73,8913.73,0],["2018-08-14",8913.73,8913.73,8913.73,8913.73,0],["2018-08-15",8913.73,8913.73,8913.73,8913.73,0],["2018-08-16",8913.73,8913.73,8913.73,8913.73,0],["2018-08-17",8913.73,8913.73,8913.73,8913.73,0],["2018-08-20",8584.61,8584.61,8557.18,8557.18,7600],["2018-08-21",8557.18,8557.18,8557.18,8557.18,0],["2018-08-22",8557.18,8557.18,8557.18,8557.18,0],["2018-08-23",8776.6,8776.6,8776.6,8776.6,100],["2018-08-24",9544.55,9544.55,9544.55,9544.55,100],["2018-08-27",8913.73,9544.55,8913.73,9544.55,200],["2018-08-28",9242.85,9242.85,9242.85,9242.85,0],["2018-08-29",9242.85,9242.85,9242.85,9242.85,0],["2018-08-30",7898.94,7898.94,7898.94,7898.94,100],["2018-08-31",7898.94,7898.94,7898.94,7898.94,0],["2018-09-04",9050.87,9050.87,9050.87,9050.87,200],["2018-09-05",9050.87,9050.87,9050.87,9050.87,0],["2018-09-06",9050.87,9050.87,9050.87,9050.87,600],["2018-09-07",9050.87,9050.87,9050.87,9050.87,1000],["2018-09-10",9050.87,9050.87,9050.87,9050.87,0],["2018-09-11",9544.55,9544.55,9462.27,9462.27,300],["2018-09-12",9462.27,9462.27,9462.27,9462.27,1000],["2018-09-13",9517.12,9517.12,9517.12,9517.12,1700],["2018-09-14",9489.7,9489.7,9489.7,9489.7,400],["2018-09-17",9517.12,9517.12,9517.12,9517.12,2000],["2018-09-18",9517.12,9517.12,9517.12,9517.12,3400],["2018-09-19",9517.12,9599.4,9517.12,9599.4,10000],["2018-09-20",9544.55,9544.55,9544.55,9544.55,0],["2018-09-21",9599.4,9599.4,9599.4,9599.4,200],["2018-09-24",9599.4,9599.4,9599.4,9599.4,0],["2018-09-25",9599.4,9599.4,9599.4,9599.4,0],["2018-09-26",9599.4,9599.4,9599.4,9599.4,500],["2018-09-27",9599.4,9599.4,9599.4,9599.4,1000],["2018-09-28",9599.4,9599.4,9544.55,9544.55,800],["2018-10-01",9544.55,9544.55,9544.55,9544.55,800],["2018-10-02",9544.55,9544.55,9544.55,9544.55,400],["2018-10-03",9544.55,9681.68,9544.55,9681.68,600],["2018-10-04",9709.11,9709.11,9709.11,9709.11,200],["2018-10-05",9709.11,9709.11,9709.11,9709.11,0],["2018-10-08",9709.11,9709.11,9709.11,9709.11,1500],["2018-10-09",9709.11,9709.11,9709.11,9709.11,1500],["2018-10-10",9571.98,9599.4,9571.98,9599.4,1100],["2018-10-11",9599.4,9681.68,9599.4,9654.26,12100],["2018-10-12",9654.26,9681.68,9654.26,9681.68,4300],["2018-10-15",9654.26,9709.11,9654.26,9709.11,4900],["2018-10-16",9709.11,9709.11,9709.11,9709.11,3300],["2018-10-17",9709.11,9709.11,9709.11,9709.11,1900],["2018-10-18",9709.11,9709.11,9709.11,9709.11,1000],["2018-10-19",9736.54,9736.54,9736.54,9736.54,1000],["2018-10-22",9736.54,9736.54,9736.54,9736.54,4000],["2018-10-23",9846.25,9846.25,9763.96,9763.96,1600],["2018-10-24",9791.39,9791.39,9791.39,9791.39,0],["2018-10-25",9791.39,9791.39,9791.39,9791.39,0],["2018-10-26",9791.39,9791.39,9791.39,9791.39,0],["2018-10-29",9791.39,9791.39,9791.39,9791.39,0],["2018-10-30",9791.39,9791.39,9791.39,9791.39,0],["2018-10-31",9791.39,9791.39,9791.39,9791.39,0],["2018-11-01",9791.39,9791.39,9791.39,9791.39,0],["2018-11-02",9791.39,9791.39,9791.39,9791.39,0],["2018-11-05",9791.39,9791.39,9791.39,9791.39,0],["2018-11-06",9791.39,9791.39,9791.39,9791.39,0],["2018-11-07",9791.39,9791.39,9791.39,9791.39,0],["2018-11-08",9791.39,9791.39,9791.39,9791.39,0],["2018-11-09",9873.67,9873.67,9873.67,9873.67,1000],["2018-11-12",9873.67,9873.67,9873.67,9873.67,0],["2018-11-13",9873.67,9873.67,9873.67,9873.67,0],["2018-11-14",9873.67,9873.67,9873.67,9873.67,0],["2018-11-15",9873.67,9873.67,9873.67,9873.67,0],["2018-11-16",9873.67,9873.67,9873.67,9873.67,0],["2018-11-19",9873.67,9873.67,9873.67,9873.67,0],["2018-11-20",9873.67,9873.67,9873.67,9873.67,0],["2018-11-21",9873.67,9873.67,9873.67,9873.67,0],["2018-11-22",9873.67,9873.67,9873.67,9873.67,0],["2018-11-23",9873.67,9873.67,9873.67,9873.67,0],["2018-11-26",9873.67,9873.67,9873.67,9873.67,0],["2018-11-27",9873.67,9873.67,9873.67,9873.67,0],["2018-11-28",9873.67,9873.67,9873.67,9873.67,0],["2018-11-29",9873.67,9873.67,9873.67,9873.67,0],["2018-11-30",9873.67,9873.67,9873.67,9873.67,0],["2018-12-03",9873.67,9873.67,9873.67,9873.67,0],["2018-12-04",10285.08,10285.08,10285.08,10285.08,100],["2018-12-05",10285.08,10285.08,10285.08,10285.08,0],["2018-12-06",10285.08,10285.08,10285.08,10285.08,0],["2018-12-07",10285.08,10285.08,10285.08,10285.08,2000],["2018-12-10",10285.08,10285.08,10285.08,10285.08,0],["2018-12-11",10285.08,10285.08,10285.08,10285.08,0],["2018-12-12",10285.08,10285.08,10285.08,10285.08,100],["2018-12-13",10285.08,10285.08,10285.08,10285.08,0],["2018-12-14",10285.08,10285.08,10285.08,10285.08,0],["2018-12-17",10285.08,10285.08,10285.08,10285.08,0],["2018-12-18",10285.08,10285.08,10285.08,10285.08,0],["2018-12-19",8749.56,8749.56,8749.56,8749.56,100],["2018-12-20",8749.56,8749.56,8749.56,8749.56,0],["2018-12-21",8749.56,8749.56,8749.56,8749.56,0],["2018-12-24",10053.3,10053.3,10053.3,10053.3,100],["2018-12-25",10053.3,10053.3,10053.3,10053.3,0],["2018-12-26",10053.3,10053.3,10053.3,10053.3,0],["2018-12-27",10053.3,10053.3,10053.3,10053.3,0],["2018-12-28",10053.3,10053.3,10053.3,10053.3,0],["2019-01-02",10053.3,10053.3,10053.3,10053.3,0],["2019-01-03",10053.3,10053.3,10053.3,10053.3,0],["2019-01-04",10053.3,10053.3,10053.3,10053.3,0],["2019-01-07",10053.3,10053.3,10053.3,10053.3,0],["2019-01-08",10053.3,10053.3,10053.3,10053.3,0],["2019-01-09",10053.3,10053.3,10053.3,10053.3,0],["2019-01-10",10053.3,10053.3,10053.3,10053.3,0],["2019-01-11",10053.3,10053.3,10053.3,10053.3,0],["2019-01-14",10053.3,10053.3,10053.3,10053.3,100],["2019-01-15",10053.3,10053.3,10053.3,10053.3,0],["2019-01-16",10053.3,10053.3,10053.3,10053.3,0],["2019-01-17",10053.3,10053.3,10053.3,10053.3,0],["2019-01-18",10053.3,10053.3,10053.3,10053.3,0],["2019-01-21",10053.3,10053.3,10053.3,10053.3,0],["2019-01-22",10053.3,10053.3,10053.3,10053.3,0],["2019-01-23",10053.3,10053.3,10053.3,10053.3,0],["2019-01-24",10082.27,10082.27,10082.27,10082.27,100],["2019-01-25",10082.27,10082.27,10082.27,10082.27,0],["2019-01-28",10082.27,10082.27,10082.27,10082.27,0],["2019-01-29",10082.27,10082.27,10082.27,10082.27,0],["2019-01-30",10082.27,10082.27,10082.27,10082.27,0],["2019-01-31",10082.27,10082.27,10082.27,10082.27,0],["2019-02-01",10082.27,10082.27,10082.27,10082.27,0],["2019-02-11",9155.17,9155.17,9155.17,9155.17,100],["2019-02-12",9155.17,9155.17,9155.17,9155.17,0],["2019-02-13",9155.17,9155.17,9155.17,9155.17,0],["2019-02-14",10285.08,10285.08,10285.08,10285.08,100],["2019-02-15",10285.08,10285.08,10285.08,10285.08,0],["2019-02-18",10285.08,10285.08,10285.08,10285.08,0],["2019-02-19",10285.08,10285.08,10285.08,10285.08,0],["2019-02-20",10285.08,10285.08,10285.08,10285.08,0],["2019-02-21",10285.08,10285.08,10285.08,10285.08,0],["2019-02-22",10285.08,10285.08,10285.08,10285.08,0],["2019-02-25",10285.08,10285.08,10285.08,10285.08,0],["2019-02-26",10285.08,10285.08,10285.08,10285.08,0],["2019-02-27",10285.08,10285.08,10285.08,10285.08,0],["2019-02-28",10285.08,10285.08,10285.08,10285.08,0],["2019-03-01",10285.08,10285.08,10285.08,10285.08,0],["2019-03-04",10285.08,10285.08,10285.08,10285.08,0],["2019-03-05",10285.08,10285.08,10285.08,10285.08,0],["2019-03-06",10285.08,10285.08,10285.08,10285.08,0],["2019-03-07",10285.08,10285.08,10285.08,10285.08,0],["2019-03-08",10719.66,10719.66,10719.66,10719.66,10000],["2019-03-11",10719.66,10719.66,10719.66,10719.66,0],["2019-03-12",11009.38,11009.38,11009.38,11009.38,1000],["2019-03-13",11009.38,11009.38,11009.38,11009.38,100],["2019-03-14",11009.38,11009.38,11009.38,11009.38,0],["2019-03-15",11009.38,11009.38,11009.38,11009.38,0],["2019-03-18",11009.38,11009.38,11009.38,11009.38,0],["2019-03-19",11009.38,11009.38,11009.38,11009.38,0],["2019-03-20",11009.38,11009.38,11009.38,11009.38,0],["2019-03-21",11299.1,11299.1,11299.1,11299.1,1000],["2019-03-22",11299.1,11588.82,11299.1,11588.82,800],["2019-03-25",11299.1,11299.1,11299.1,11299.1,100],["2019-03-26",9618.72,9618.72,9618.72,9618.72,100],["2019-03-27",11038.35,11038.35,11038.35,11038.35,100],["2019-03-28",11038.35,11038.35,11038.35,11038.35,0],["2019-03-29",11038.35,11038.35,11038.35,11038.35,100],["2019-04-01",9386.94,11038.35,9386.94,11038.35,600],["2019-04-02",11038.35,11038.35,11038.35,11038.35,400],["2019-04-03",11299.1,11299.1,11299.1,11299.1,1000],["2019-04-04",11299.1,11588.82,11299.1,11588.82,1500],["2019-04-05",11559.85,11559.85,11559.85,11559.85,0],["2019-04-08",9850.49,9850.49,9850.49,9850.49,100],["2019-04-09",9850.49,9850.49,9850.49,9850.49,0],["2019-04-10",9850.49,9850.49,9850.49,9850.49,0],["2019-04-11",11183.21,11328.07,11183.21,11328.07,200],["2019-04-12",10314.05,10314.05,10314.05,10314.05,100],["2019-04-16",10314.05,10314.05,10314.05,10314.05,0],["2019-04-17",10314.05,10314.05,10314.05,10314.05,9200],["2019-04-18",11241.15,11241.15,11241.15,11241.15,100],["2019-04-19",10024.33,10024.33,10024.33,10024.33,100],["2019-04-22",10024.33,10024.33,10024.33,10024.33,0],["2019-04-23",10024.33,10024.33,10024.33,10024.33,0],["2019-04-24",10024.33,10024.33,10024.33,10024.33,0],["2019-04-25",10024.33,10024.33,10024.33,10024.33,0],["2019-04-26",9415.91,9415.91,9415.91,9415.91,100],["2019-05-02",10806.57,10806.57,10806.57,10806.57,100],["2019-05-03",10806.57,10806.57,10806.57,10806.57,0],["2019-05-06",10806.57,10806.57,10806.57,10806.57,0],["2019-05-07",10806.57,10806.57,10806.57,10806.57,0],["2019-05-08",10458.91,10458.91,10458.91,10458.91,100],["2019-05-09",10458.91,10458.91,10458.91,10458.91,0],["2019-05-10",10458.91,10458.91,10458.91,10458.91,0],["2019-05-13",10458.91,10458.91,10458.91,10458.91,0],["2019-05-14",10458.91,10458.91,10458.91,10458.91,0],["2019-05-15",10429.94,10429.94,10429.94,10429.94,100],["2019-05-16",10429.94,10429.94,10429.94,10429.94,0],["2019-05-17",11443.96,11588.82,11154.24,11154.24,2500],["2019-05-20",11443.96,11588.82,11443.96,11443.96,3900],["2019-05-21",11530.87,11530.87,11530.87,11530.87,1100],["2019-05-22",11530.87,11530.87,11530.87,11530.87,0],["2019-05-23",11530.87,11530.87,11530.87,11530.87,0],["2019-05-24",11588.82,11588.82,11588.82,11588.82,200],["2019-05-27",11588.82,11588.82,11588.82,11588.82,0],["2019-05-28",11588.82,11588.82,11588.82,11588.82,0],["2019-05-29",11588.82,11588.82,11588.82,11588.82,0],["2019-05-30",11588.82,11588.82,11588.82,11588.82,0],["2019-05-31",11588.82,11588.82,11588.82,11588.82,0],["2019-06-03",11588.82,11588.82,11588.82,11588.82,3700],["2019-06-04",11588.82,11588.82,11588.82,11588.82,500],["2019-06-05",9850.49,9850.49,9850.49,9850.49,100],["2019-06-06",9850.49,9850.49,9850.49,9850.49,0],["2019-06-07",9850.49,9850.49,9850.49,9850.49,0],["2019-06-10",11314.35,11314.35,11314.35,11314.35,100],["2019-06-11",10216.46,10216.46,10216.46,10216.46,100],["2019-06-12",10216.46,10216.46,10216.46,10216.46,0],["2019-06-13",10216.46,10216.46,10216.46,10216.46,0],["2019-06-14",10216.46,10216.46,10216.46,10216.46,0],["2019-06-17",10216.46,10216.46,10216.46,10216.46,0],["2019-06-18",10216.46,10216.46,10216.46,10216.46,0],["2019-06-19",10216.46,10216.46,10216.46,10216.46,0],["2019-06-20",11314.35,11314.35,11314.35,11314.35,100],["2019-06-21",9637.02,9637.02,9637.02,9637.02,100],["2019-06-24",9637.02,9637.02,9637.02,9637.02,0],["2019-06-25",9637.02,9637.02,9637.02,9637.02,0],["2019-06-26",11070.37,11070.37,11070.37,11070.37,100],["2019-06-27",9789.5,9789.5,9789.5,9789.5,100],["2019-06-28",9789.5,9789.5,9789.5,9789.5,0],["2019-07-01",9789.5,9789.5,9789.5,9789.5,0],["2019-07-02",11253.35,11253.35,11253.35,11253.35,100],["2019-07-03",9576.02,9576.02,9576.02,9576.02,100],["2019-07-04",11009.38,11009.38,11009.38,11009.38,500],["2019-07-05",11009.38,11009.38,11009.38,11009.38,0],["2019-07-08",11009.38,11009.38,11009.38,11009.38,0],["2019-07-09",11009.38,11009.38,11009.38,11009.38,0],["2019-07-10",9820.0,9820.0,9820.0,9820.0,100],["2019-07-11",11283.85,11283.85,11283.85,11283.85,100],["2019-07-12",11283.85,11283.85,11283.85,11283.85,0],["2019-07-15",11283.85,11283.85,11283.85,11283.85,0],["2019-07-16",11283.85,11283.85,11283.85,11283.85,0],["2019-07-17",11283.85,11283.85,11283.85,11283.85,0],["2019-07-18",11283.85,11283.85,11283.85,11283.85,0],["2019-07-19",11283.85,11283.85,11283.85,11283.85,0],["2019-07-22",11283.85,11283.85,11283.85,11283.85,0],["2019-07-23",11161.86,11161.86,11161.86,11161.86,100],["2019-07-24",11161.86,11161.86,11161.86,11161.86,0],["2019-07-25",11161.86,11161.86,11161.86,11161.86,0],["2019-07-26",11161.86,11161.86,11161.86,11161.86,0],["2019-07-29",11161.86,11161.86,11161.86,11161.86,0],["2019-07-30",11161.86,11161.86,11161.86,11161.86,0],["2019-07-31",11161.86,11161.86,11161.86,11161.86,0],["2019-08-01",11192.36,11192.36,11192.36,11192.36,500],["2019-08-02",11192.36,11192.36,11192.36,11192.36,0],["2019-08-05",11192.36,11192.36,11192.36,11192.36,0],["2019-08-06",11283.85,11283.85,11283.85,11283.85,700],["2019-08-07",11283.85,11283.85,11283.85,11283.85,0],["2019-08-08",11283.85,11283.85,11283.85,11283.85,0],["2019-08-09",11283.85,11283.85,11283.85,11283.85,0],["2019-08-12",11283.85,11283.85,11283.85,11283.85,0],["2019-08-13",11283.85,11283.85,11283.85,11283.85,0],["2019-08-14",11283.85,11283.85,11283.85,11283.85,0],["2019-08-15",11283.85,11283.85,11283.85,11283.85,0],["2019-08-16",11283.85,11283.85,11283.85,11283.85,0],["2019-08-19",11497.33,11497.33,11497.33,11497.33,100],["2019-08-20",11497.33,11497.33,11497.33,11497.33,0],["2019-08-21",11497.33,11497.33,11497.33,11497.33,0],["2019-08-22",11497.33,11497.33,11497.33,11497.33,3500],["2019-08-23",10429.94,10429.94,10429.94,10429.94,100],["2019-08-26",10429.94,10429.94,10429.94,10429.94,0],["2019-08-27",10429.94,10429.94,10429.94,10429.94,0],["2019-08-28",10429.94,10429.94,10429.94,10429.94,0],["2019-08-29",10429.94,10429.94,10429.94,10429.94,0],["2019-08-30",10429.94,10429.94,10429.94,10429.94,0],["2019-09-03",10429.94,10429.94,10429.94,10429.94,0],["2019-09-04",10429.94,10429.94,10429.94,10429.94,0],["2019-09-05",10429.94,10429.94,10429.94,10429.94,0],["2019-09-06",10429.94,10429.94,10429.94,10429.94,0],["2019-09-09",10429.94,10429.94,10429.94,10429.94,0],["2019-09-10",10429.94,10429.94,10429.94,10429.94,0],["2019-09-11",10429.94,10429.94,10429.94,10429.94,0],["2019-09-12",10429.94,10429.94,10429.94,10429.94,0],["2019-09-13",10429.94,10429.94,10429.94,10429.94,0],["2019-09-16",10429.94,10429.94,10429.94,10429.94,0],["2019-09-17",10429.94,10429.94,10429.94,10429.94,0],["2019-09-18",10429.94,10429.94,10429.94,10429.94,0],["2019-09-19",10429.94,10429.94,10429.94,10429.94,0],["2019-09-20",10429.94,10429.94,10429.94,10429.94,0],["2019-09-23",10429.94,10429.94,10429.94,10429.94,0],["2019-09-24",10429.94,10429.94,10429.94,10429.94,0],["2019-09-25",10429.94,10429.94,10429.94,10429.94,0],["2019-09-26",10429.94,10429.94,10429.94,10429.94,0],["2019-09-27",10429.94,10429.94,10429.94,10429.94,0],["2019-09-30",10429.94,10429.94,10429.94,10429.94,0],["2019-10-01",11527.82,11954.78,11527.82,11954.78,2000],["2019-10-02",11924.28,11924.28,11924.28,11924.28,0],["2019-10-03",11924.28,11924.28,11924.28,11924.28,0],["2019-10-04",11924.28,11924.28,11924.28,11924.28,0],["2019-10-07",11924.28,11924.28,11924.28,11924.28,0],["2019-10-08",11924.28,11924.28,11924.28,11924.28,0],["2019-10-09",11924.28,11924.28,11924.28,11924.28,0],["2019-10-10",11924.28,11924.28,11924.28,11924.28,0],["2019-10-11",11924.28,11924.28,11924.28,11924.28,0],["2019-10-14",11924.28,11924.28,11924.28,11924.28,0],["2019-10-15",11924.28,11924.28,11924.28,11924.28,0],["2019-10-16",11924.28,11924.28,11924.28,11924.28,0],["2019-10-17",11924.28,11924.28,11924.28,11924.28,0],["2019-10-18",11924.28,11924.28,11924.28,11924.28,0],["2019-10-21",11924.28,11924.28,11924.28,11924.28,0],["2019-10-22",11924.28,11924.28,11924.28,11924.28,0],["2019-10-23",11924.28,11924.28,11924.28,11924.28,0],["2019-10-24",11924.28,11924.28,11924.28,11924.28,0],["2019-10-25",10246.95,10246.95,10246.95,10246.95,20000],["2019-10-28",10246.95,10246.95,10246.95,10246.95,0],["2019-10-29",10246.95,10246.95,10246.95,10246.95,0],["2019-10-30",10246.95,10246.95,10246.95,10246.95,0],["2019-10-31",10246.95,10246.95,10246.95,10246.95,0],["2019-11-01",10246.95,10246.95,10246.95,10246.95,0],["2019-11-04",10246.95,10246.95,10246.95,10246.95,0],["2019-11-05",10246.95,10246.95,10246.95,10246.95,0],["2019-11-06",10246.95,10246.95,10246.95,10246.95,0],["2019-11-07",10246.95,10246.95,10246.95,10246.95,0],["2019-11-08",10246.95,10246.95,10246.95,10246.95,0],["2019-11-11",10246.95,10246.95,10246.95,10246.95,0],["2019-11-12",11588.82,11588.82,11588.82,11588.82,700],["2019-11-13",11588.82,11588.82,11588.82,11588.82,0],["2019-11-14",11588.82,11588.82,11588.82,11588.82,100],["2019-11-15",11588.82,11588.82,11588.82,11588.82,0],["2019-11-18",11588.82,11588.82,11588.82,11588.82,0],["2019-11-19",11588.82,11588.82,11588.82,11588.82,0],["2019-11-20",11588.82,11588.82,11588.82,11588.82,0],["2019-11-21",11588.82,11588.82,11588.82,11588.82,0],["2019-11-22",11588.82,11588.82,11588.82,11588.82,0],["2019-11-25",11588.82,11588.82,11588.82,11588.82,0],["2019-11-26",11588.82,11588.82,11588.82,11588.82,0],["2019-11-27",11588.82,11588.82,11588.82,11588.82,0],["2019-11-28",11588.82,11588.82,11588.82,11588.82,0],["2019-11-29",11588.82,11588.82,11588.82,11588.82,0],["2019-12-02",11588.82,11588.82,11588.82,11588.82,0],["2019-12-03",11588.82,11588.82,11588.82,11588.82,0],["2019-12-04",10917.89,10917.89,10917.89,10917.89,700],["2019-12-05",10917.89,10917.89,10917.89,10917.89,0],["2019-12-06",12306.85,12306.85,12306.85,12306.85,100],["2019-12-09",12306.85,12306.85,12306.85,12306.85,0],["2019-12-10",12306.85,12306.85,12306.85,12306.85,0],["2019-12-11",12306.85,12306.85,12306.85,12306.85,0],["2019-12-12",12306.85,12306.85,12306.85,12306.85,0],["2019-12-13",12306.85,12306.85,12306.85,12306.85,0],["2019-12-16",12306.85,12306.85,12306.85,12306.85,0],["2019-12-17",12306.85,12306.85,12306.85,12306.85,0],["2019-12-18",12306.85,12306.85,12306.85,12306.85,0],["2019-12-19",12306.85,12306.85,12306.85,12306.85,0],["2019-12-20",12306.85,12306.85,12306.85,12306.85,0],["2019-12-23",12306.85,12306.85,12306.85,12306.85,0],["2019-12-24",12306.85,12306.85,12306.85,12306.85,0],["2019-12-25",12306.85,12306.85,12306.85,12306.85,0],["2019-12-26",12306.85,12306.85,12306.85,12306.85,0],["2019-12-27",12306.85,12306.85,12306.85,12306.85,0],["2019-12-30",12274.55,12274.55,12274.55,12274.55,100],["2019-12-31",12274.55,12274.55,12274.55,12274.55,0],["2020-01-02",12274.55,12274.55,12274.55,12274.55,0],["2020-01-03",12274.55,12274.55,12274.55,12274.55,0],["2020-01-06",12274.55,12274.55,12274.55,12274.55,0],["2020-01-07",12274.55,12274.55,12274.55,12274.55,0],["2020-01-08",12274.55,12274.55,12274.55,12274.55,0],["2020-01-09",12274.55,12274.55,12274.55,12274.55,0],["2020-01-10",12274.55,12274.55,12274.55,12274.55,0],["2020-01-13",12274.55,12274.55,12274.55,12274.55,0],["2020-01-14",12274.55,12274.55,12274.55,12274.55,0],["2020-01-15",12274.55,12274.55,12274.55,12274.55,0],["2020-01-16",12274.55,12274.55,12274.55,12274.55,0],["2020-01-17",12274.55,12274.55,12274.55,12274.55,0],["2020-01-20",12274.55,12274.55,12274.55,12274.55,0],["2020-01-21",12274.55,12274.55,12274.55,12274.55,0],["2020-01-22",12274.55,12274.55,12274.55,12274.55,0],["2020-01-30",12274.55,12274.55,12274.55,12274.55,0],["2020-01-31",12274.55,12274.55,12274.55,12274.55,0],["2020-02-03",12274.55,12274.55,11305.5,11305.5,900],["2020-02-04",11951.53,11951.53,11951.53,11951.53,0],["2020-02-05",11951.53,11951.53,11951.53,11951.53,0],["2020-02-06",11951.53,11951.53,11951.53,11951.53,0],["2020-02-07",11951.53,11951.53,11951.53,11951.53,0],["2020-02-10",11951.53,11951.53,11951.53,11951.53,0],["2020-02-11",11951.53,11951.53,11951.53,11951.53,0],["2020-02-12",11951.53,11951.53,11951.53,11951.53,0],["2020-02-13",11951.53,11951.53,11951.53,11951.53,0],["2020-02-14",11951.53,11951.53,11951.53,11951.53,0],["2020-02-17",11951.53,11951.53,11951.53,11951.53,0],["2020-02-18",11951.53,11951.53,11951.53,11951.53,0],["2020-02-19",11951.53,11951.53,11951.53,11951.53,0],["2020-02-20",11951.53,11951.53,11951.53,11951.53,0],["2020-02-21",11951.53,11951.53,11951.53,11951.53,0],["2020-02-24",11951.53,11951.53,11951.53,11951.53,0],["2020-02-25",11951.53,11951.53,11951.53,11951.53,0],["2020-02-26",11951.53,11951.53,11951.53,11951.53,0],["2020-02-27",11951.53,11951.53,11951.53,11951.53,0],["2020-02-28",11305.5,11305.5,11305.5,11305.5,400],["2020-03-02",11305.5,11305.5,11305.5,11305.5,0],["2020-03-03",11305.5,11305.5,11305.5,11305.5,46885],["2020-03-04",11305.5,11467.01,11305.5,11467.01,1500],["2020-03-05",11467.01,11467.01,11467.01,11467.01,2000],["2020-03-06",11337.8,11337.8,11337.8,11337.8,500],["2020-03-09",11337.8,11337.8,11337.8,11337.8,0],["2020-03-10",11305.5,11305.5,11305.5,11305.5,500],["2020-03-11",11305.5,11305.5,11305.5,11305.5,0],["2020-03-12",11144.0,11144.0,11144.0,11144.0,200],["2020-03-13",11144.0,11144.0,11144.0,11144.0,900],["2020-03-16",11305.5,11305.5,11305.5,11305.5,500],["2020-03-17",11305.5,11305.5,11305.5,11305.5,0],["2020-03-18",11305.5,11305.5,11305.5,11305.5,0],["2020-03-19",11305.5,11305.5,11305.5,11305.5,0],["2020-03-20",11305.5,11305.5,11305.5,11305.5,0],["2020-03-23",11305.5,11305.5,11305.5,11305.5,0],["2020-03-24",11305.5,11305.5,11305.5,11305.5,0],["2020-03-25",11305.5,11305.5,11305.5,11305.5,0],["2020-03-26",11305.5,11305.5,11305.5,11305.5,0],["2020-03-27",11305.5,11628.52,11305.5,11628.52,1200],["2020-03-30",11563.91,11563.91,11563.91,11563.91,0],["2020-03-31",11563.91,11563.91,11563.91,11563.91,0],["2020-04-01",11563.91,11563.91,11563.91,11563.91,0],["2020-04-03",11563.91,11563.91,11563.91,11563.91,0],["2020-04-06",11563.91,11563.91,11563.91,11563.91,0],["2020-04-07",11467.01,11467.01,11467.01,11467.01,100],["2020-04-08",11467.01,11467.01,11467.01,11467.01,0],["2020-04-09",11467.01,11467.01,11467.01,11467.01,0],["2020-04-10",11467.01,11467.01,11467.01,11467.01,0],["2020-04-13",11467.01,11467.01,11467.01,11467.01,0],["2020-04-14",11467.01,11467.01,11467.01,11467.01,0],["2020-04-15",11467.01,11467.01,11467.01,11467.01,0],["2020-04-16",11467.01,11467.01,11467.01,11467.01,0],["2020-04-17",11467.01,11467.01,11467.01,11467.01,0],["2020-04-20",11467.01,11467.01,11467.01,11467.01,0],["2020-04-21",11467.01,11467.01,11467.01,11467.01,0],["2020-04-22",11467.01,11467.01,11467.01,11467.01,0],["2020-04-23",11467.01,11467.01,11467.01,11467.01,0],["2020-04-24",11467.01,11467.01,11467.01,11467.01,0],["2020-04-27",11467.01,11467.01,11467.01,11467.01,0],["2020-04-28",11467.01,11467.01,11467.01,11467.01,0],["2020-04-29",11467.01,11467.01,11467.01,11467.01,200],["2020-05-04",13178.99,13178.99,11467.01,11467.01,600],["2020-05-05",13502.0,13502.0,13502.0,13502.0,100],["2020-05-06",13502.0,13502.0,13502.0,13502.0,0],["2020-05-07",13502.0,13502.0,13502.0,13502.0,0],["2020-05-08",13502.0,13502.0,13502.0,13502.0,0],["2020-05-11",13502.0,13502.0,13502.0,13502.0,0],["2020-05-12",13502.0,13502.0,13502.0,13502.0,0],["2020-05-13",11499.31,11499.31,11499.31,11499.31,500],["2020-05-14",11499.31,11499.31,11499.31,11499.31,0],["2020-05-15",11499.31,11499.31,11499.31,11499.31,0],["2020-05-18",11499.31,11499.31,11499.31,11499.31,0],["2020-05-19",11499.31,11499.31,11499.31,11499.31,0],["2020-05-20",11499.31,11499.31,11499.31,11499.31,0],["2020-05-21",11499.31,11499.31,11499.31,11499.31,0],["2020-05-22",11499.31,11499.31,11499.31,11499.31,0],["2020-05-25",11499.31,11499.31,11499.31,11499.31,0],["2020-05-26",11499.31,11499.31,11499.31,11499.31,0],["2020-05-27",11499.31,11499.31,11499.31,11499.31,0],["2020-05-28",11499.31,11499.31,11499.31,11499.31,0],["2020-05-29",11499.31,11499.31,11499.31,11499.31,0],["2020-06-01",9787.34,9787.34,9787.34,9787.34,100],["2020-06-02",9787.34,9787.34,9787.34,9787.34,0],["2020-06-03",9787.34,9787.34,9787.34,9787.34,0],["2020-06-04",9787.34,9787.34,9787.34,9787.34,0],["2020-06-05",9787.34,9787.34,9787.34,9787.34,0],["2020-06-08",11240.9,11240.9,11240.9,11240.9,1400],["2020-06-09",12791.37,12791.37,12791.37,12791.37,100],["2020-06-10",12791.37,12791.37,12791.37,12791.37,1000],["2020-06-11",11628.52,11628.52,11628.52,11628.52,1000],["2020-06-12",11628.52,11628.52,11628.52,11628.52,200],["2020-06-15",11628.52,11628.52,11628.52,11628.52,0],["2020-06-16",12141.54,12141.54,12141.54,12141.54,300],["2020-06-17",12141.54,12141.54,12141.54,12141.54,0],["2020-06-18",12791.37,12791.37,12791.37,12791.37,100],["2020-06-19",12791.37,12791.37,12791.37,12791.37,0],["2020-06-22",12791.37,12791.37,12791.37,12791.37,0],["2020-06-23",12791.37,12791.37,12791.37,12791.37,0],["2020-06-24",12791.37,12791.37,12791.37,12791.37,0],["2020-06-25",11286.5,11286.5,10944.49,10944.49,1000],["2020-06-26",10602.47,10602.47,10602.47,10602.47,700],["2020-06-29",11936.33,11936.33,11936.33,11936.33,100],["2020-06-30",11936.33,11936.33,11936.33,11936.33,0],["2020-07-01",11936.33,11936.33,11936.33,11936.33,0],["2020-07-02",11936.33,11936.33,11936.33,11936.33,0],["2020-07-03",11936.33,11970.53,11936.33,11970.53,5000],["2020-07-06",11970.53,11970.53,11970.53,11970.53,0],["2020-07-07",11799.52,11799.52,11628.52,11628.52,1100],["2020-07-08",11662.72,11662.72,11662.72,11662.72,0],["2020-07-09",11662.72,11662.72,11662.72,11662.72,0],["2020-07-10",11662.72,11662.72,11662.72,11662.72,0],["2020-07-13",11662.72,11662.72,11662.72,11662.72,0],["2020-07-14",11662.72,11662.72,11662.72,11662.72,0],["2020-07-15",11662.72,11662.72,11662.72,11662.72,0],["2020-07-16",10328.86,10328.86,10328.86,10328.86,2000],["2020-07-17",10328.86,10328.86,10328.86,10328.86,0],["2020-07-20",10328.86,10328.86,10328.86,10328.86,0],["2020-07-21",10328.86,10328.86,10328.86,10328.86,0],["2020-07-22",10328.86,10328.86,10328.86,10328.86,0],["2020-07-23",10328.86,10328.86,10328.86,10328.86,100],["2020-07-24",10328.86,10328.86,10328.86,10328.86,0],["2020-07-27",10328.86,10328.86,10328.86,10328.86,0],["2020-07-28",10328.86,10328.86,10328.86,10328.86,0],["2020-07-29",10328.86,10328.86,10328.86,10328.86,0],["2020-07-30",10328.86,10328.86,10328.86,10328.86,0],["2020-07-31",10328.86,10328.86,10328.86,10328.86,0],["2020-08-03",10328.86,10328.86,10328.86,10328.86,0],["2020-08-04",10328.86,10328.86,10328.86,10328.86,0],["2020-08-05",10328.86,10328.86,10328.86,10328.86,0],["2020-08-06",10328.86,10328.86,10328.86,10328.86,0],["2020-08-07",10328.86,10328.86,10328.86,10328.86,0],["2020-08-10",10328.86,10328.86,10328.86,10328.86,0],["2020-08-11",10328.86,10328.86,10328.86,10328.86,0],["2020-08-12",9576.43,9576.43,9576.43,9576.43,3000],["2020-08-13",9610.63,9610.63,9610.63,9610.63,3000],["2020-08-14",9610.63,9610.63,9610.63,9610.63,0],["2020-08-17",9610.63,9610.63,9610.63,9610.63,0],["2020-08-18",9610.63,9610.63,9610.63,9610.63,0],["2020-08-19",9610.63,9610.63,9610.63,9610.63,0],["2020-08-20",9610.63,9610.63,9610.63,9610.63,0],["2020-08-21",9610.63,9610.63,9610.63,9610.63,0],["2020-08-24",9918.44,9918.44,9918.44,9918.44,12300],["2020-08-25",9918.44,9918.44,9918.44,9918.44,0],["2020-08-26",9918.44,9918.44,9918.44,9918.44,0],["2020-08-27",9918.44,9918.44,9918.44,9918.44,0],["2020-08-28",9918.44,9918.44,9918.44,9918.44,6100],["2020-08-31",9918.44,9918.44,9918.44,9918.44,0],["2020-09-01",9918.44,9918.44,9918.44,9918.44,0],["2020-09-03",9918.44,9918.44,9918.44,9918.44,0],["2020-09-04",9918.44,9918.44,9918.44,9918.44,0],["2020-09-07",9918.44,9918.44,9918.44,9918.44,0],["2020-09-08",9918.44,9918.44,9918.44,9918.44,0],["2020-09-09",11389.11,11389.11,11389.11,11389.11,100],["2020-09-10",9918.44,9918.44,9918.44,9918.44,100],["2020-09-11",11389.11,11389.11,11389.11,11389.11,100],["2020-09-14",11389.11,11389.11,11389.11,11389.11,0],["2020-09-15",11389.11,11389.11,11389.11,11389.11,0],["2020-09-16",11389.11,11389.11,11389.11,11389.11,0],["2020-09-17",11389.11,11389.11,11389.11,11389.11,0],["2020-09-18",11389.11,11389.11,11389.11,11389.11,0],["2020-09-21",11389.11,11389.11,11389.11,11389.11,0],["2020-09-22",11389.11,11389.11,11389.11,11389.11,0],["2020-09-23",11389.11,11389.11,11389.11,11389.11,0],["2020-09-24",11389.11,11389.11,11389.11,11389.11,0],["2020-09-25",11389.11,11389.11,11389.11,11389.11,0],["2020-09-28",11389.11,11389.11,11389.11,11389.11,0],["2020-09-29",11389.11,11389.11,11389.11,11389.11,0],["2020-09-30",11389.11,11389.11,11389.11,11389.11,0],["2020-10-01",11389.11,11389.11,11389.11,11389.11,0],["2020-10-02",9986.84,9986.84,9986.84,9986.84,2000],["2020-10-05",10260.46,10260.46,10260.46,10260.46,2400],["2020-10-06",10260.46,10260.46,10260.46,10260.46,0],["2020-10-07",10260.46,10260.46,10260.46,10260.46,0],["2020-10-08",10260.46,10260.46,10260.46,10260.46,0],["2020-10-09",10260.46,10260.46,10260.46,10260.46,0],["2020-10-12",10260.46,10260.46,10260.46,10260.46,0],["2020-10-13",10260.46,10260.46,10260.46,10260.46,0],["2020-10-14",10568.27,10602.47,10568.27,10602.47,2400],["2020-10-15",10568.27,10568.27,10568.27,10568.27,0],["2020-10-16",10568.27,10568.27,10568.27,10568.27,500],["2020-10-19",10568.27,10568.27,10568.27,10568.27,0],["2020-10-20",10944.49,11115.49,10944.49,11115.49,1500],["2020-10-21",11012.89,11012.89,11012.89,11012.89,0],["2020-10-22",10089.45,10089.45,10089.45,10089.45,100],["2020-10-23",10089.45,10089.45,10089.45,10089.45,0],["2020-10-26",10089.45,10089.45,10089.45,10089.45,0],["2020-10-27",10089.45,10089.45,10089.45,10089.45,0],["2020-10-28",10089.45,10089.45,10089.45,10089.45,0],["2020-10-29",10089.45,10089.45,10089.45,10089.45,0],["2020-10-30",10089.45,10089.45,10089.45,10089.45,0],["2020-11-02",10089.45,10089.45,10089.45,10089.45,0],["2020-11-03",10089.45,10089.45,10089.45,10089.45,0],["2020-11-04",10089.45,10089.45,10089.45,10089.45,0],["2020-11-05",11594.32,11594.32,11594.32,11594.32,100],["2020-11-06",11594.32,11594.32,11594.32,11594.32,0],["2020-11-09",11594.32,11594.32,11594.32,11594.32,0],["2020-11-10",13304.39,13304.39,10602.47,10602.47,1700],["2020-11-11",11012.89,11012.89,11012.89,11012.89,0],["2020-11-12",11012.89,11012.89,11012.89,11012.89,0],["2020-11-13",11012.89,11012.89,11012.89,11012.89,0],["2020-11-16",10944.49,10944.49,10944.49,10944.49,1000],["2020-11-17",10944.49,10944.49,10944.49,10944.49,1000],["2020-11-18",12586.16,12586.16,12586.16,12586.16,100],["2020-11-19",12586.16,12586.16,12586.16,12586.16,0],["2020-11-20",12586.16,12586.16,12586.16,12586.16,0],["2020-11-23",12586.16,12586.16,12586.16,12586.16,0],["2020-11-24",12586.16,12586.16,12586.16,12586.16,0],["2020-11-25",12586.16,12586.16,12586.16,12586.16,0],["2020-11-26",12586.16,12586.16,12586.16,12586.16,0],["2020-11-27",12586.16,12586.16,12586.16,12586.16,0],["2020-11-30",12586.16,12586.16,12586.16,12586.16,0],["2020-12-01",12586.16,12586.16,12586.16,12586.16,0],["2020-12-02",12586.16,12586.16,12586.16,12586.16,0],["2020-12-03",12586.16,12586.16,12586.16,12586.16,0],["2020-12-04",12586.16,12586.16,12586.16,12586.16,0],["2020-12-07",10944.49,10944.49,10944.49,10944.49,12400],["2020-12-08",12586.16,12586.16,12312.55,12312.55,300],["2020-12-09",12415.15,12415.15,12415.15,12415.15,0],["2020-12-10",12312.55,12312.55,12312.55,12312.55,200],["2020-12-11",12312.55,12312.55,12312.55,12312.55,0],["2020-12-14",12175.74,12278.35,12004.73,12244.14,7300],["2020-12-15",11833.73,11833.73,11799.52,11799.52,1000],["2020-12-16",11833.73,11936.33,11833.73,11936.33,1200],["2020-12-17",13612.21,13612.21,10944.49,10944.49,2700],["2020-12-18",11799.52,11936.33,11799.52,11936.33,3100],["2020-12-21",13680.61,13680.61,12654.56,12654.56,200],["2020-12-22",12620.36,12620.36,12620.36,12620.36,1400],["2020-12-23",12312.55,12620.36,12312.55,12620.36,2900],["2020-12-24",12586.16,12586.16,12586.16,12586.16,1200],["2020-12-25",12586.16,12586.16,12586.16,12586.16,2100],["2020-12-28",14467.24,14467.24,14467.24,14467.24,100],["2020-12-29",14467.24,14467.24,14467.24,14467.24,0],["2020-12-30",12483.56,12654.56,12483.56,12654.56,1500],["2020-12-31",12586.16,12586.16,12586.16,12586.16,0],["2021-01-04",14467.24,14467.24,14467.24,14467.24,100],["2021-01-05",14467.24,14467.24,14467.24,14467.24,0],["2021-01-06",14467.24,14467.24,14467.24,14467.24,0],["2021-01-07",12483.56,12483.56,12483.56,12483.56,500],["2021-01-08",12312.55,12312.55,12312.55,12312.55,1000],["2021-01-11",14159.43,14159.43,14159.43,14159.43,100],["2021-01-12",12654.56,12654.56,12654.56,12654.56,3000],["2021-01-13",14022.62,14022.62,14022.62,14022.62,100],["2021-01-14",14022.62,14022.62,14022.62,14022.62,0],["2021-01-15",14022.62,14022.62,14022.62,14022.62,0],["2021-01-18",14022.62,14022.62,14022.62,14022.62,0],["2021-01-19",12483.56,12483.56,12483.56,12483.56,2600],["2021-01-20",14330.44,14330.44,14330.44,14330.44,100],["2021-01-21",14330.44,14330.44,14330.44,14330.44,0],["2021-01-22",14330.44,14330.44,14330.44,14330.44,0],["2021-01-25",14330.44,14330.44,14330.44,14330.44,0],["2021-01-26",14330.44,14330.44,14330.44,14330.44,0],["2021-01-27",14330.44,14330.44,14330.44,14330.44,0],["2021-01-28",12551.96,12551.96,12551.96,12551.96,6000],["2021-01-29",12551.96,12551.96,12551.96,12551.96,0],["2021-02-01",14022.62,14022.62,12483.56,12483.56,2100],["2021-02-02",12483.56,12483.56,12483.56,12483.56,3000],["2021-02-03",13509.6,13509.6,13509.6,13509.6,100],["2021-02-04",13509.6,13509.6,13509.6,13509.6,0],["2021-02-05",13509.6,13509.6,13509.6,13509.6,0],["2021-02-08",13509.6,13509.6,13509.6,13509.6,0],["2021-02-09",13509.6,13509.6,13509.6,13509.6,0],["2021-02-17",11970.53,11970.53,11970.53,11970.53,700],["2021-02-18",13749.01,13749.01,13749.01,13749.01,100],["2021-02-19",12346.75,12654.56,12346.75,12654.56,3000],["2021-02-22",12654.56,12654.56,12654.56,12654.56,6000],["2021-02-23",12654.56,12654.56,12654.56,12654.56,0],["2021-02-24",12654.56,12654.56,12620.36,12620.36,2000],["2021-02-25",12654.56,12654.56,12620.36,12620.36,6200],["2021-02-26",12620.36,12620.36,12620.36,12620.36,1500],["2021-03-01",12620.36,12654.56,12620.36,12620.36,10600],["2021-03-02",12620.36,12620.36,12620.36,12620.36,8400],["2021-03-03",12620.36,12722.97,12620.36,12654.56,16400],["2021-03-04",12722.97,12722.97,12654.56,12654.56,8300],["2021-03-05",12654.56,12654.56,12654.56,12654.56,2000],["2021-03-08",14535.65,14535.65,12996.58,13714.81,18600],["2021-03-09",13680.61,13714.81,13646.41,13646.41,8200],["2021-03-10",13680.61,13680.61,13646.41,13680.61,4700],["2021-03-11",13680.61,13749.01,13680.61,13749.01,13155],["2021-03-12",13749.01,14022.62,13714.81,13714.81,6900],["2021-03-15",13749.01,13749.01,13680.61,13680.61,1000],["2021-03-16",13714.81,13749.01,13714.81,13749.01,5900],["2021-03-17",13749.01,13749.01,13714.81,13714.81,10700],["2021-03-18",13851.62,14296.24,13817.41,14296.24,1600],["2021-03-19",14022.62,14022.62,13851.62,13885.82,6800],["2021-03-22",14091.03,14364.64,14091.03,14364.64,3500],["2021-03-23",14193.63,14706.65,14193.63,14706.65,1500],["2021-03-24",14125.23,14125.23,14125.23,14125.23,200],["2021-03-25",14330.44,15082.87,14330.44,15082.87,13000],["2021-03-26",14672.45,14672.45,14398.84,14398.84,200],["2021-03-29",14535.65,14535.65,14535.65,14535.65,0],["2021-03-30",14535.65,14535.65,14535.65,14535.65,0],["2021-03-31",14535.65,14535.65,14535.65,14535.65,1200],["2021-04-01",14706.65,14706.65,14706.65,14706.65,2100],["2021-04-02",14706.65,15082.87,14535.65,15082.87,4700],["2021-04-05",15048.67,15048.67,15048.67,15048.67,200],["2021-04-06",15219.68,15219.68,15219.68,15219.68,100],["2021-04-07",15390.68,16279.92,15390.68,16279.92,5300],["2021-04-08",17066.56,18126.81,17066.56,17784.79,5900],["2021-04-09",18126.81,18126.81,18058.4,18058.4,300],["2021-04-12",18092.6,18092.6,18092.6,18092.6,0],["2021-04-13",17100.76,17100.76,16758.75,17100.76,7500],["2021-04-14",16963.95,16963.95,16963.95,16963.95,100],["2021-04-15",16963.95,16963.95,16963.95,16963.95,0],["2021-04-16",16963.95,16963.95,16963.95,16963.95,0],["2021-04-19",16963.95,17271.77,16963.95,17100.76,1200],["2021-04-20",17100.76,17100.76,17100.76,17100.76,100],["2021-04-22",17100.76,17100.76,17100.76,17100.76,0],["2021-04-23",17100.76,17100.76,17100.76,17100.76,0],["2021-04-26",17100.76,17100.76,16929.75,16929.75,600],["2021-04-27",17066.56,17066.56,17066.56,17066.56,0],["2021-04-28",16929.75,16929.75,16587.74,16758.75,1500],["2021-04-29",16758.75,16758.75,16758.75,16758.75,700],["2021-05-04",16758.75,16758.75,16758.75,16758.75,0],["2021-05-05",16758.75,16758.75,16758.75,16758.75,0],["2021-05-06",16758.75,16758.75,16758.75,16758.75,0],["2021-05-07",16758.75,16758.75,16758.75,16758.75,0],["2021-05-10",16758.75,17066.56,16758.75,17066.56,1200],["2021-05-11",17032.36,17032.36,17032.36,17032.36,0],["2021-05-12",17032.36,17032.36,17032.36,17032.36,1700],["2021-05-13",17032.36,17784.79,17032.36,17750.59,3400],["2021-05-14",17442.78,17442.78,17442.78,17442.78,3000],["2021-05-17",18639.83,18810.84,14877.66,14877.66,600],["2021-05-18",17134.96,17134.96,15561.69,15561.69,3400],["2021-05-19",16108.92,16450.93,16108.92,16450.93,1400],["2021-05-20",16416.73,16587.74,16416.73,16587.74,900],["2021-05-21",16143.12,17818.99,16143.12,17818.99,4000],["2021-05-24",17305.97,17640.21,17268.83,17640.21,2400],["2021-05-25",16748.91,16748.91,16748.91,16748.91,100],["2021-05-26",16748.91,16748.91,15597.66,15671.93,5500],["2021-05-27",15597.66,15634.79,15597.66,15634.79,400],["2021-05-28",15634.79,17417.38,15634.79,17417.38,3500],["2021-05-31",17083.15,17083.15,17008.87,17008.87,1300],["2021-06-01",17083.15,17083.15,17083.15,17083.15,1900],["2021-06-02",17083.15,17083.15,17083.15,17083.15,0],["2021-06-03",17417.38,17417.38,17083.15,17083.15,200],["2021-06-04",17083.15,17083.15,14854.91,15226.28,21100],["2021-06-07",15300.56,15300.56,15300.56,15300.56,0],["2021-06-08",15337.69,15337.69,15337.69,15337.69,500],["2021-06-09",16340.4,16340.4,15597.66,15969.03,700],["2021-06-10",15523.38,15523.38,15523.38,15523.38,100],["2021-06-11",15969.03,15969.03,15969.03,15969.03,100],["2021-06-14",15931.89,16154.71,15931.89,16154.71,2800],["2021-06-15",15969.03,15969.03,15969.03,15969.03,0],["2021-06-16",15931.89,15931.89,15931.89,15931.89,200],["2021-06-17",16340.4,16414.68,16340.4,16340.4,1400],["2021-06-18",16340.4,16377.54,16340.4,16377.54,1300],["2021-06-21",16674.64,16674.64,16266.13,16377.54,7000],["2021-06-22",16340.4,16377.54,16340.4,16340.4,1300],["2021-06-23",16451.81,16451.81,16451.81,16451.81,1400],["2021-06-24",16451.81,16451.81,16414.68,16414.68,2800],["2021-06-25",16377.54,16451.81,16377.54,16451.81,500],["2021-06-28",16340.4,16526.09,16340.4,16488.95,1100],["2021-06-29",16488.95,16488.95,16488.95,16488.95,0],["2021-06-30",16488.95,16488.95,16488.95,16488.95,0],["2021-07-01",16488.95,16488.95,16488.95,16488.95,0],["2021-07-02",16711.77,16748.91,16711.77,16711.77,5200],["2021-07-05",16897.46,16897.46,16897.46,16897.46,200],["2021-07-06",16860.32,16934.6,16340.4,16340.4,9200],["2021-07-07",16563.22,16674.64,16340.4,16674.64,3100],["2021-07-08",16711.77,16711.77,16711.77,16711.77,1000],["2021-07-09",16340.4,16340.4,16340.4,16340.4,400],["2021-07-12",16526.09,16526.09,16006.17,16006.17,8800],["2021-07-13",16266.13,16266.13,16266.13,16266.13,1300],["2021-07-14",16266.13,16266.13,16228.99,16228.99,4000],["2021-07-15",16266.13,16266.13,16266.13,16266.13,2000],["2021-07-16",16266.13,16266.13,16266.13,16266.13,0],["2021-07-19",16266.13,16266.13,16117.58,16117.58,5500],["2021-07-20",16228.99,16228.99,16191.85,16191.85,2100],["2021-07-21",16266.13,16266.13,16228.99,16266.13,3000],["2021-07-22",16303.26,16303.26,16303.26,16303.26,2000],["2021-07-23",16266.13,16303.26,16228.99,16228.99,3000],["2021-07-26",16266.13,16266.13,16154.71,16154.71,6000],["2021-07-27",16228.99,16228.99,16228.99,16228.99,0],["2021-07-28",16228.99,16228.99,16228.99,16228.99,0],["2021-07-29",16228.99,16228.99,16228.99,16228.99,0],["2021-07-30",16228.99,16228.99,16228.99,16228.99,0],["2021-08-02",16228.99,16228.99,16228.99,16228.99,0],["2021-08-03",16228.99,16228.99,16228.99,16228.99,0],["2021-08-04",16340.4,16340.4,16340.4,16340.4,500],["2021-08-05",16266.13,16266.13,16266.13,16266.13,500],["2021-08-06",16266.13,16266.13,16266.13,16266.13,0],["2021-08-09",16266.13,16266.13,16266.13,16266.13,500],["2021-08-10",16266.13,16340.4,16266.13,16340.4,2500],["2021-08-11",16786.05,17046.01,16786.05,16971.73,2100],["2021-08-12",17194.56,17380.24,17194.56,17231.7,1700],["2021-08-13",17305.97,17305.97,17305.97,17305.97,0],["2021-08-16",17305.97,17305.97,17305.97,17305.97,100],["2021-08-17",17305.97,17305.97,17305.97,17305.97,0],["2021-08-18",17305.97,17305.97,17305.97,17305.97,0],["2021-08-19",17305.97,17305.97,17305.97,17305.97,0],["2021-08-20",16340.4,16340.4,16303.26,16303.26,1000],["2021-08-23",16303.26,16303.26,16266.13,16266.13,1500],["2021-08-24",16266.13,16266.13,16266.13,16266.13,0],["2021-08-25",16266.13,16266.13,16266.13,16266.13,3000],["2021-08-26",16266.13,16377.54,16266.13,16377.54,3900],["2021-08-27",16266.13,16340.4,16266.13,16340.4,1100],["2021-08-30",16303.26,16303.26,16303.26,16303.26,0],["2021-08-31",16303.26,16303.26,16303.26,16303.26,0],["2021-09-01",17603.07,17603.07,16748.91,16748.91,1100],["2021-09-06",17751.62,17751.62,17603.07,17603.07,1800],["2021-09-07",17788.75,17788.75,17603.07,17603.07,1300],["2021-09-08",17677.34,17677.34,17677.34,17677.34,0],["2021-09-09",17528.79,17528.79,17528.79,17528.79,700],["2021-09-10",17528.79,17528.79,17528.79,17528.79,0],["2021-09-13",17528.79,17528.79,17528.79,17528.79,0],["2021-09-14",17528.79,17528.79,17528.79,17528.79,0],["2021-09-15",17417.38,17417.38,17380.24,17380.24,5600],["2021-09-16",16526.09,17380.24,16526.09,17380.24,4400],["2021-09-17",17380.24,17380.24,17380.24,17380.24,1400],["2021-09-20",17380.24,17380.24,16526.09,16526.09,6100],["2021-09-21",17083.15,17083.15,17083.15,17083.15,9400],["2021-09-22",17083.15,17083.15,16748.91,16748.91,1500],["2021-09-23",16860.32,17268.83,16860.32,17268.83,14100],["2021-09-24",16563.22,17083.15,16563.22,16563.22,4100],["2021-09-27",17417.38,17417.38,17268.83,17268.83,3300],["2021-09-28",17417.38,17417.38,17417.38,17417.38,800],["2021-09-29",16377.54,16377.54,16377.54,16377.54,100],["2021-09-30",17380.24,17380.24,17380.24,17380.24,100],["2021-10-01",17380.24,17380.24,17380.24,17380.24,0],["2021-10-04",16860.32,16897.46,16377.54,16377.54,6000],["2021-10-05",16711.77,16711.77,16711.77,16711.77,1100],["2021-10-06",16897.46,17083.15,16266.13,16266.13,3400],["2021-10-07",16340.4,16860.32,14483.54,16860.32,5300],["2021-10-08",16488.95,16526.09,16266.13,16266.13,1900],["2021-10-11",16488.95,16488.95,16488.95,16488.95,0],["2021-10-12",17231.7,17268.83,17231.7,17268.83,1900],["2021-10-13",15337.69,16711.77,15300.56,16711.77,5600],["2021-10-14",15449.11,15449.11,15449.11,15449.11,0],["2021-10-15",16414.68,16414.68,16414.68,16414.68,4000],["2021-10-18",16897.46,17083.15,16897.46,17083.15,2000],["2021-10-19",16377.54,16377.54,16340.4,16340.4,2000],["2021-10-20",16006.17,16006.17,15820.48,15820.48,200],["2021-10-21",16340.4,16340.4,15783.34,15783.34,300],["2021-10-22",15969.03,15969.03,15969.03,15969.03,0],["2021-10-25",17008.87,17083.15,17008.87,17083.15,32900],["2021-10-26",15820.48,17120.28,15820.48,17120.28,2100],["2021-10-27",15894.75,15894.75,15894.75,15894.75,0],["2021-10-28",17046.01,17083.15,17046.01,17083.15,1300],["2021-10-29",15969.03,17788.75,15969.03,17788.75,1100],["2021-11-01",17825.89,17825.89,17825.89,17825.89,500],["2021-11-02",16154.71,16154.71,16154.71,16154.71,100],["2021-11-03",17083.15,17083.15,17083.15,17083.15,1000],["2021-11-04",17083.15,17454.52,17083.15,17454.52,1100],["2021-11-05",16154.71,16154.71,16154.71,16154.71,100],["2021-11-08",16154.71,16154.71,16154.71,16154.71,0],["2021-11-09",17083.15,18382.95,17083.15,18382.95,3900],["2021-11-10",16563.22,16563.22,16563.22,16563.22,100],["2021-11-11",16563.22,16563.22,16563.22,16563.22,0],["2021-11-12",16563.22,16563.22,16563.22,16563.22,0],["2021-11-15",16563.22,16563.22,16563.22,16563.22,0],["2021-11-16",16266.13,16266.13,16266.13,16266.13,100],["2021-11-17",16303.26,18122.99,16191.85,18122.99,108300],["2021-11-18",16340.4,16711.77,16154.71,16711.77,18500],["2021-11-19",16191.85,16191.85,16191.85,16191.85,0],["2021-11-22",17565.93,17603.07,16414.68,16414.68,23800],["2021-11-23",16191.85,16377.54,16191.85,16377.54,2100],["2021-11-24",17083.15,17417.38,17046.01,17417.38,8000],["2021-11-25",16340.4,16414.68,16340.4,16414.68,200],["2021-11-26",17268.83,17677.34,17268.83,17454.52,4700],["2021-11-29",16340.4,17417.38,16340.4,17417.38,500],["2021-11-30",18011.58,18011.58,18011.58,18011.58,100],["2021-12-01",17714.48,17825.89,17714.48,17788.75,5900],["2021-12-02",17305.97,17305.97,17305.97,17305.97,100],["2021-12-03",18085.85,18085.85,18085.85,18085.85,100],["2021-12-06",18085.85,18085.85,18085.85,18085.85,0],["2021-12-07",16488.95,16488.95,16488.95,16488.95,100],["2021-12-08",18011.58,18011.58,18011.58,18011.58,100],["2021-12-09",17937.3,17937.3,17788.75,17788.75,3500],["2021-12-10",16488.95,16488.95,16488.95,16488.95,100],["2021-12-13",16488.95,16488.95,16488.95,16488.95,0],["2021-12-14",17900.17,18122.99,17900.17,18122.99,5200],["2021-12-15",18011.58,18011.58,18011.58,18011.58,0],["2021-12-16",18011.58,18011.58,18011.58,18011.58,0],["2021-12-17",18011.58,18011.58,18011.58,18011.58,0],["2021-12-20",18011.58,18011.58,18011.58,18011.58,0],["2021-12-21",18197.26,18197.26,18197.26,18197.26,100],["2021-12-22",18197.26,18197.26,18197.26,18197.26,0],["2021-12-23",17825.89,17825.89,17825.89,17825.89,900],["2021-12-24",17825.89,17825.89,17825.89,17825.89,0],["2021-12-27",17825.89,17825.89,17825.89,17825.89,0],["2021-12-28",17974.44,17974.44,17974.44,17974.44,100],["2021-12-29",17974.44,20648.32,17974.44,19757.03,2100],["2021-12-30",19497.07,21131.11,19497.07,21131.11,5400],["2021-12-31",22133.82,23210.8,17640.21,18457.23,5000],["2022-01-04",18568.64,22170.95,18568.64,18568.64,2600],["2022-01-05",20499.78,20499.78,20499.78,20499.78,100],["2022-01-06",21539.62,21539.62,21539.62,21539.62,100],["2022-01-07",18605.77,20388.36,18568.64,20388.36,300],["2022-01-10",20239.81,20239.81,20239.81,20239.81,100],["2022-01-11",20128.4,20128.4,20016.99,20016.99,600],["2022-01-12",20796.87,20796.87,20796.87,20796.87,100],["2022-01-13",20796.87,20796.87,20796.87,20796.87,0],["2022-01-14",20796.87,20796.87,20796.87,20796.87,0],["2022-01-17",21539.62,21539.62,21539.62,21539.62,100],["2022-01-18",21539.62,21539.62,21539.62,21539.62,0],["2022-01-19",21539.62,21539.62,21539.62,21539.62,0],["2022-01-20",21539.62,21539.62,21539.62,21539.62,0],["2022-01-21",21539.62,21539.62,21539.62,21539.62,0],["2022-01-24",21131.11,21131.11,21131.11,21131.11,1100],["2022-01-25",21131.11,21131.11,21131.11,21131.11,0],["2022-01-26",17974.44,21131.11,17974.44,21019.7,3600],["2022-01-27",20945.42,20945.42,20945.42,20945.42,100],["2022-01-28",22987.97,22987.97,22987.97,22987.97,100],["2022-02-07",22987.97,22987.97,22987.97,22987.97,0],["2022-02-08",19608.48,21391.07,19608.48,21391.07,300],["2022-02-09",20202.68,20202.68,20202.68,20202.68,0],["2022-02-10",20165.54,21948.13,17565.93,20425.5,2800],["2022-02-11",16860.32,20388.36,16786.05,20388.36,600],["2022-02-14",19645.62,19645.62,16637.5,18568.64,3200],["2022-02-15",19422.79,19422.79,19422.79,19422.79,100],["2022-02-16",19125.7,19125.7,19125.7,19125.7,100],["2022-02-17",17603.07,17677.34,17603.07,17677.34,200],["2022-02-18",18940.01,18940.01,18940.01,18940.01,100],["2022-02-21",18902.87,18902.87,18568.64,18605.77,1400],["2022-02-22",18605.77,18828.6,18605.77,18828.6,500],["2022-02-23",18680.05,20016.99,18680.05,20016.99,200],["2022-02-24",20054.13,20054.13,17528.79,19905.58,300],["2022-02-25",20016.99,20016.99,19162.83,19162.83,600],["2022-02-28",20388.36,22208.09,20054.13,22208.09,7900],["2022-03-01",20834.01,21502.48,20834.01,21502.48,600],["2022-03-02",21428.21,22096.68,21428.21,22096.68,300],["2022-03-03",21651.03,21651.03,21651.03,21651.03,0],["2022-03-04",21651.03,21651.03,21651.03,21651.03,0],["2022-03-07",21873.85,21873.85,21651.03,21651.03,300],["2022-03-08",21725.31,21725.31,21725.31,21725.31,0],["2022-03-09",21725.31,21725.31,21725.31,21725.31,0],["2022-03-10",21725.31,21725.31,21725.31,21725.31,0],["2022-03-11",21725.31,21725.31,21725.31,21725.31,0],["2022-03-14",18568.64,21168.25,18568.64,21168.25,1900],["2022-03-15",21168.25,22022.4,21168.25,22022.4,10100],["2022-03-16",21985.27,21985.27,21985.27,21985.27,0],["2022-03-17",21985.27,21985.27,21985.27,21985.27,0],["2022-03-18",21985.27,21985.27,21985.27,21985.27,0],["2022-03-21",19311.38,19311.38,18791.46,18940.01,1700],["2022-03-22",21168.25,21168.25,18977.15,20611.19,2000],["2022-03-23",20388.36,20796.87,20388.36,20796.87,400],["2022-03-24",20499.78,20499.78,20499.78,20499.78,0],["2022-03-25",19682.76,20239.81,19682.76,20239.81,400],["2022-03-28",19942.72,19942.72,19942.72,19942.72,0],["2022-03-29",20016.99,20016.99,19534.21,19868.44,500],["2022-03-30",19979.85,20425.5,19682.76,19682.76,1200],["2022-03-31",20239.81,21910.99,20016.99,21910.99,3300],["2022-04-01",20425.5,20425.5,18568.64,18568.64,2300],["2022-04-04",19497.07,21168.25,19497.07,20611.19,2100],["2022-04-05",21168.25,21168.25,21168.25,21168.25,100],["2022-04-06",18977.15,20425.5,18940.01,20425.5,1000],["2022-04-07",20128.4,20128.4,20128.4,20128.4,100],["2022-04-08",20128.4,20128.4,20128.4,20128.4,0],["2022-04-12",20128.4,20128.4,20128.4,20128.4,0],["2022-04-13",19311.38,19682.76,19311.38,19682.76,200],["2022-04-14",20165.54,20536.91,20165.54,20536.91,4100],["2022-04-15",20202.68,20202.68,20202.68,20202.68,1000],["2022-04-18",21093.97,21093.97,21093.97,21093.97,100],["2022-04-19",21391.07,21391.07,21391.07,21391.07,100],["2022-04-20",21391.07,21391.07,21391.07,21391.07,0],["2022-04-21",20425.5,20425.5,20425.5,20425.5,100],["2022-04-22",20425.5,20425.5,20425.5,20425.5,100],["2022-04-25",20425.5,20425.5,20054.13,20054.13,200],["2022-04-26",18568.64,18568.64,18568.64,18568.64,500],["2022-04-27",21353.93,21353.93,18568.64,19868.44,1200],["2022-04-28",21279.66,21279.66,17380.24,20796.87,1400],["2022-04-29",21131.11,21131.11,21131.11,21131.11,100],["2022-05-04",21131.11,21131.11,21131.11,21131.11,0],["2022-05-05",21131.11,21131.11,21131.11,21131.11,0],["2022-05-06",21131.11,21131.11,21131.11,21131.11,0],["2022-05-09",18568.64,18568.64,18568.64,18568.64,100],["2022-05-10",19682.76,19682.76,18717.19,18717.19,200],["2022-05-11",20351.23,20351.23,20351.23,20351.23,100],["2022-05-12",21168.25,21168.25,21168.25,21168.25,100],["2022-05-13",21168.25,21168.25,21168.25,21168.25,0],["2022-05-16",20982.56,20982.56,20982.56,20982.56,400],["2022-05-17",21279.66,21279.66,21279.66,21279.66,100],["2022-05-18",21279.66,21279.66,21279.66,21279.66,0],["2022-05-19",21279.66,21279.66,21279.66,21279.66,0],["2022-05-20",21279.66,21279.66,21279.66,21279.66,0],["2022-05-23",21279.66,21279.66,21279.66,21279.66,0],["2022-05-24",21168.25,21279.66,19682.76,19682.76,2700],["2022-05-25",23693.58,23693.58,23693.58,23693.58,100],["2022-05-26",23693.58,23693.58,23693.58,23693.58,0],["2022-05-27",23693.58,27221.62,23693.58,23990.68,600],["2022-05-30",27518.72,27518.72,24881.97,25996.09,7200],["2022-05-31",27481.58,27481.58,24139.23,24139.23,200],["2022-06-01",25996.09,26367.46,25996.09,26367.46,200],["2022-06-02",26872.79,26872.79,26872.79,26872.79,100],["2022-06-03",26872.79,26872.79,26872.79,26872.79,0],["2022-06-06",26872.79,26872.79,26872.79,26872.79,0],["2022-06-07",26872.79,26872.79,26872.79,26872.79,0],["2022-06-08",26872.79,26872.79,26872.79,26872.79,0],["2022-06-09",26872.79,28024.48,26872.79,28024.48,300],["2022-06-10",27371.86,27371.86,27371.86,27371.86,0],["2022-06-13",27371.86,27371.86,27371.86,27371.86,0],["2022-06-14",27371.86,27371.86,27371.86,27371.86,0],["2022-06-15",27371.86,27371.86,27371.86,27371.86,0],["2022-06-16",27371.86,27371.86,27371.86,27371.86,0],["2022-06-17",27371.86,27371.86,27371.86,27371.86,0],["2022-06-20",27371.86,27371.86,27371.86,27371.86,0],["2022-06-21",27371.86,27371.86,27371.86,27371.86,0],["2022-06-22",26872.79,26872.79,26872.79,26872.79,100],["2022-06-23",26872.79,26872.79,26872.79,26872.79,0],["2022-06-24",26872.79,26872.79,26872.79,26872.79,0],["2022-06-27",26872.79,30903.71,23033.82,23033.82,2500],["2022-06-28",26066.61,26066.61,26066.61,26066.61,0],["2022-06-29",27256.69,27256.69,27256.69,27256.69,100],["2022-06-30",26488.9,31326.0,26488.9,31326.0,1900],["2022-07-01",29176.18,31095.66,23801.62,28408.38,1800],["2022-07-04",27640.59,27640.59,27640.59,27640.59,100],["2022-07-05",23494.5,26872.79,23494.5,26872.79,300],["2022-07-06",26488.9,26488.9,24953.31,24953.31,200],["2022-07-07",25721.1,25721.1,25721.1,25721.1,0],["2022-07-08",29560.07,29560.07,26834.4,26872.79,300],["2022-07-11",27755.76,27755.76,27755.76,27755.76,0],["2022-07-12",27755.76,27755.76,27755.76,27755.76,0],["2022-07-13",27755.76,27755.76,27755.76,27755.76,0],["2022-07-14",28792.28,28792.28,28792.28,28792.28,100],["2022-07-15",25337.2,26872.79,25337.2,26872.79,200],["2022-07-18",26872.79,26872.79,26872.79,26872.79,100],["2022-07-19",26872.79,26872.79,26872.79,26872.79,0],["2022-07-20",26872.79,26872.79,26872.79,26872.79,0],["2022-07-21",26872.79,26872.79,26872.79,26872.79,0],["2022-07-22",23033.82,26834.4,23033.82,26834.4,200],["2022-07-25",24953.31,24953.31,24953.31,24953.31,0],["2022-07-26",24953.31,24953.31,24953.31,24953.31,0],["2022-07-27",28677.11,28677.11,28677.11,28677.11,100],["2022-07-28",28677.11,28677.11,28677.11,28677.11,0],["2022-07-29",24377.46,32976.76,24377.46,32976.76,7900],["2022-08-01",30634.98,30634.98,30634.98,30634.98,0],["2022-08-02",34166.84,34166.84,26066.61,26066.61,1800],["2022-08-03",27410.25,27410.25,27410.25,27410.25,0],["2022-08-04",23801.62,23801.62,23801.62,23801.62,100],["2022-08-05",23417.72,26488.9,23417.72,26488.9,900],["2022-08-08",26872.79,26872.79,26872.79,26872.79,100],["2022-08-09",26872.79,26872.79,26872.79,26872.79,0],["2022-08-10",26872.79,26872.79,26872.79,26872.79,0],["2022-08-11",26872.79,26872.79,26872.79,26872.79,0],["2022-08-12",26872.79,26872.79,26872.79,26872.79,0],["2022-08-15",23033.82,23033.82,23033.82,23033.82,100],["2022-08-16",26488.9,26488.9,26488.9,26488.9,100],["2022-08-17",26488.9,26488.9,26488.9,26488.9,0],["2022-08-18",30327.87,30327.87,30327.87,30327.87,100],["2022-08-19",25797.88,30711.76,25797.88,30711.76,700],["2022-08-22",28408.38,28408.38,28408.38,28408.38,0],["2022-08-23",24147.12,24185.51,24147.12,24185.51,300],["2022-08-24",26680.84,26680.84,26680.84,26680.84,100],["2022-08-25",26680.84,26680.84,26680.84,26680.84,0],["2022-08-26",23072.21,23072.21,23033.82,23033.82,400],["2022-08-29",25337.2,25337.2,25337.2,25337.2,100],["2022-08-30",24953.31,26488.9,24953.31,25567.54,7000],["2022-08-31",25567.54,28600.33,25567.54,28600.33,5900],["2022-09-05",29560.07,29560.07,26872.79,26872.79,2800],["2022-09-06",29176.18,29176.18,29176.18,29176.18,100],["2022-09-07",25030.09,25030.09,24799.75,24799.75,1100],["2022-09-08",27448.64,27448.64,25721.1,25721.1,500],["2022-09-09",28792.28,28792.28,28792.28,28792.28,100],["2022-09-12",25682.71,25682.71,24492.63,24492.63,600],["2022-09-13",28331.6,28331.6,28331.6,28331.6,100],["2022-09-14",24108.73,26872.79,24108.73,26872.79,1100],["2022-09-15",26028.22,26028.22,23033.82,23033.82,2700],["2022-09-16",25721.1,25721.1,25721.1,25721.1,100],["2022-09-19",25490.76,25490.76,22266.03,22266.03,300],["2022-09-20",23801.62,23801.62,23801.62,23801.62,0],["2022-09-21",23801.62,23801.62,23801.62,23801.62,0],["2022-09-22",23801.62,23801.62,22266.03,22266.03,1700],["2022-09-23",25337.2,25337.2,25337.2,25337.2,8566],["2022-09-26",25337.2,25337.2,25337.2,25337.2,0],["2022-09-27",21575.01,21575.01,21575.01,21575.01,200],["2022-09-28",23724.84,23724.84,23724.84,23724.84,100],["2022-09-29",23033.82,23033.82,22496.37,22496.37,3500],["2022-09-30",22957.04,22957.04,22957.04,22957.04,0],["2022-10-03",23648.06,23648.06,23417.72,23571.28,500],["2022-10-04",23571.28,23571.28,23571.28,23571.28,300],["2022-10-05",23494.5,23494.5,22342.81,22342.81,200],["2022-10-06",22342.81,22342.81,22342.81,22342.81,100],["2022-10-07",22342.81,22342.81,22342.81,22342.81,0],["2022-10-10",22342.81,22342.81,22342.81,22342.81,0],["2022-10-11",22342.81,22342.81,22342.81,22342.81,0],["2022-10-12",22342.81,22342.81,22342.81,22342.81,0],["2022-10-13",23033.82,23033.82,23033.82,23033.82,100],["2022-10-14",21498.23,21498.23,21498.23,21498.23,105700],["2022-10-17",21882.13,21882.13,21882.13,21882.13,100],["2022-10-18",21114.34,21114.34,19962.65,19962.65,2100],["2022-10-19",22189.25,22189.25,22189.25,22189.25,100200],["2022-10-20",22189.25,22189.25,22189.25,22189.25,0],["2022-10-21",22189.25,22189.25,22189.25,22189.25,0],["2022-10-24",22189.25,22189.25,22189.25,22189.25,0],["2022-10-25",19962.65,19962.65,19962.65,19962.65,30000],["2022-10-26",22496.37,22496.37,22496.37,22496.37,100],["2022-10-27",21498.23,21498.23,19962.65,19962.65,300],["2022-10-28",18734.18,20653.66,18734.18,20653.66,200],["2022-10-31",21344.68,21344.68,21344.68,21344.68,100],["2022-11-01",20730.44,21344.68,20730.44,21344.68,200],["2022-11-02",21037.56,21037.56,21037.56,21037.56,0],["2022-11-03",21037.56,21037.56,21037.56,21037.56,0],["2022-11-04",17966.38,18119.94,17966.38,18119.94,400],["2022-11-07",20653.66,20653.66,20653.66,20653.66,100],["2022-11-08",19885.87,19885.87,19885.87,19885.87,100],["2022-11-09",19885.87,19885.87,19885.87,19885.87,0],["2022-11-10",19194.85,21805.35,19194.85,21805.35,3000],["2022-11-11",20653.66,20653.66,18580.62,20653.66,800],["2022-11-14",20653.66,20653.66,20653.66,20653.66,100],["2022-11-15",18427.06,18427.06,18427.06,18427.06,1500],["2022-11-16",19041.29,19041.29,19041.29,19041.29,500],["2022-11-17",19041.29,19041.29,19041.29,19041.29,0],["2022-11-18",21498.23,21498.23,21498.23,21498.23,100],["2022-11-21",18427.06,19041.29,18427.06,18427.06,6800],["2022-11-22",20346.54,20346.54,20346.54,20346.54,100],["2022-11-23",20269.76,20269.76,20269.76,20269.76,900],["2022-11-24",20269.76,20269.76,20269.76,20269.76,0],["2022-11-25",19962.65,20192.98,19962.65,20192.98,1200],["2022-11-28",20116.21,20116.21,20116.21,20116.21,0],["2022-11-29",20116.21,20116.21,20116.21,20116.21,0],["2022-11-30",20116.21,20116.21,20116.21,20116.21,0],["2022-12-01",19885.87,19885.87,18503.84,18503.84,4200],["2022-12-02",17736.04,17736.04,17659.26,17659.26,800],["2022-12-05",20116.21,20116.21,20116.21,20116.21,100],["2022-12-06",20116.21,20116.21,20116.21,20116.21,0],["2022-12-07",20116.21,20116.21,20116.21,20116.21,0],["2022-12-08",18580.62,18580.62,18580.62,18580.62,400],["2022-12-09",18580.62,18580.62,18580.62,18580.62,0],["2022-12-12",18810.96,18810.96,18810.96,18810.96,100],["2022-12-13",18810.96,18810.96,18810.96,18810.96,0],["2022-12-14",18810.96,18810.96,18810.96,18810.96,100],["2022-12-15",19885.87,19885.87,19885.87,19885.87,4000],["2022-12-16",19655.53,19655.53,19655.53,19655.53,1000],["2022-12-19",18580.62,18580.62,18580.62,18580.62,1000],["2022-12-20",17889.6,18427.06,17889.6,18043.16,4400],["2022-12-21",19194.85,19194.85,18964.51,19194.85,1500],["2022-12-22",19041.29,19041.29,19041.29,19041.29,0],["2022-12-23",20346.54,20346.54,20346.54,20346.54,100],["2022-12-26",23340.94,23340.94,23340.94,23340.94,100],["2022-12-27",19885.87,19885.87,19885.87,19885.87,200],["2022-12-28",19885.87,19885.87,19885.87,19885.87,0],["2022-12-29",18810.96,18810.96,18810.96,18810.96,1000],["2022-12-30",18734.18,19118.07,18734.18,19118.07,1100],["2023-01-03",19501.97,19732.31,19501.97,19732.31,2800],["2023-01-04",19885.87,19885.87,19885.87,19885.87,400],["2023-01-05",18043.16,18043.16,18043.16,18043.16,700],["2023-01-06",19041.29,19041.29,18887.73,18887.73,6600],["2023-01-09",19732.31,19732.31,18810.96,18810.96,300],["2023-01-10",19118.07,19118.07,19118.07,19118.07,800],["2023-01-11",17198.59,17505.71,16891.47,17275.37,8000],["2023-01-12",19732.31,19732.31,19732.31,19732.31,100],["2023-01-13",19732.31,19732.31,19732.31,19732.31,0],["2023-01-16",18427.06,18427.06,17736.04,17736.04,4000],["2023-01-17",19809.09,19809.09,19809.09,19809.09,100],["2023-01-18",19809.09,19809.09,19809.09,19809.09,0],["2023-01-19",18427.06,18427.06,18427.06,18427.06,2100],["2023-01-27",21191.12,21191.12,21191.12,21191.12,100],["2023-01-30",21191.12,21191.12,21191.12,21191.12,0],["2023-01-31",22189.25,22803.48,22189.25,22649.93,5800],["2023-02-01",20576.88,20576.88,20576.88,20576.88,100],["2023-02-02",22266.03,22266.03,19578.75,19962.65,2300],["2023-02-03",19271.63,19885.87,18427.06,19885.87,16500],["2023-02-06",20576.88,20576.88,19578.75,20116.21,1200],["2023-02-07",20039.43,20039.43,20039.43,20039.43,0],["2023-02-08",20039.43,20039.43,20039.43,20039.43,0],["2023-02-09",20039.43,20039.43,20039.43,20039.43,0],["2023-02-10",20039.43,20039.43,20039.43,20039.43,0],["2023-02-13",18810.96,18810.96,18810.96,18810.96,800],["2023-02-14",18810.96,18810.96,18810.96,18810.96,0],["2023-02-15",18810.96,18810.96,18810.96,18810.96,0],["2023-02-16",18810.96,18810.96,18810.96,18810.96,0],["2023-02-17",21498.23,21498.23,17659.26,17659.26,900],["2023-02-20",18043.16,18043.16,18043.16,18043.16,1000],["2023-02-21",18196.72,18196.72,18196.72,18196.72,6800],["2023-02-22",18350.28,18350.28,18196.72,18196.72,400],["2023-02-23",19655.53,19655.53,19655.53,19655.53,100],["2023-02-24",19885.87,19885.87,19885.87,19885.87,100],["2023-02-27",18964.51,18964.51,18964.51,18964.51,200],["2023-02-28",18964.51,18964.51,18964.51,18964.51,0],["2023-03-01",18964.51,18964.51,18964.51,18964.51,0],["2023-03-02",20346.54,20346.54,20346.54,20346.54,100],["2023-03-03",19578.75,19578.75,19578.75,19578.75,200],["2023-03-06",19578.75,19578.75,19578.75,19578.75,0],["2023-03-07",19578.75,19578.75,19578.75,19578.75,0],["2023-03-08",19578.75,19578.75,19578.75,19578.75,0],["2023-03-09",19194.85,19578.75,18427.06,18427.06,900],["2023-03-10",18427.06,18427.06,18427.06,18427.06,500],["2023-03-13",18427.06,18427.06,18427.06,18427.06,0],["2023-03-14",18427.06,18427.06,18427.06,18427.06,0],["2023-03-15",19194.85,19194.85,19194.85,19194.85,100],["2023-03-16",19194.85,19194.85,19194.85,19194.85,0],["2023-03-17",19194.85,19194.85,19194.85,19194.85,0],["2023-03-20",19348.41,19348.41,19348.41,19348.41,900],["2023-03-21",19348.41,19348.41,19348.41,19348.41,0],["2023-03-22",18427.06,18427.06,18427.06,18427.06,2000],["2023-03-23",19348.41,20576.88,19348.41,20576.88,2000],["2023-03-24",17812.82,20039.43,17812.82,19194.85,3900],["2023-03-27",19885.87,19885.87,17505.71,19578.75,2200],["2023-03-28",19655.53,19655.53,19655.53,19655.53,100],["2023-03-29",19655.53,19655.53,19655.53,19655.53,0],["2023-03-30",18043.16,19501.97,18043.16,19501.97,300],["2023-03-31",19425.19,19425.19,19425.19,19425.19,100],["2023-04-03",19425.19,19425.19,19425.19,19425.19,0],["2023-04-04",19271.63,19271.63,19271.63,19271.63,100],["2023-04-05",19271.63,19271.63,19271.63,19271.63,0],["2023-04-06",19271.63,19271.63,19271.63,19271.63,0],["2023-04-07",19271.63,19271.63,19271.63,19271.63,0],["2023-04-10",19118.07,19118.07,19118.07,19118.07,100],["2023-04-11",18810.96,18810.96,18810.96,18810.96,100],["2023-04-12",18427.06,18427.06,17659.26,17659.26,5800],["2023-04-13",18657.4,18657.4,17659.26,17659.26,12100],["2023-04-14",17659.26,17659.26,17659.26,17659.26,0],["2023-04-17",17659.26,17659.26,17659.26,17659.26,700],["2023-04-18",17659.26,17659.26,17659.26,17659.26,0],["2023-04-19",18503.84,18503.84,17659.26,17659.26,200],["2023-04-20",18119.94,18119.94,18119.94,18119.94,0],["2023-04-21",17505.71,17505.71,17505.71,17505.71,17300],["2023-04-24",17659.26,17659.26,17659.26,17659.26,8000],["2023-04-25",17659.26,17659.26,17659.26,17659.26,3000],["2023-04-26",17582.48,17582.48,17582.48,17582.48,100],["2023-04-27",17659.26,17659.26,17659.26,17659.26,100],["2023-04-28",17659.26,17659.26,17659.26,17659.26,0],["2023-05-04",18119.94,18119.94,18119.94,18119.94,100],["2023-05-05",18119.94,18119.94,18119.94,18119.94,100],["2023-05-08",18119.94,18119.94,18119.94,18119.94,0],["2023-05-09",17889.6,17966.38,17889.6,17966.38,700],["2023-05-10",17659.26,17659.26,17428.93,17582.48,600],["2023-05-11",17505.71,17505.71,17505.71,17505.71,0],["2023-05-12",17428.93,17505.71,17428.93,17505.71,2200],["2023-05-15",17428.93,17428.93,17428.93,17428.93,0],["2023-05-16",17428.93,17428.93,17428.93,17428.93,0],["2023-05-17",17428.93,17428.93,17428.93,17428.93,0],["2023-05-18",17582.48,17582.48,17582.48,17582.48,600],["2023-05-19",17582.48,17582.48,17582.48,17582.48,2100],["2023-05-22",17582.48,18350.28,17582.48,18350.28,1000],["2023-05-23",18350.28,18350.28,18350.28,18350.28,5700],["2023-05-24",18350.28,18350.28,18350.28,18350.28,0],["2023-05-25",18350.28,18350.28,18350.28,18350.28,0],["2023-05-26",18350.28,18350.28,18350.28,18350.28,0],["2023-05-29",18350.28,18350.28,18350.28,18350.28,0],["2023-05-30",18350.28,18350.28,18350.28,18350.28,0],["2023-05-31",18350.28,18350.28,18350.28,18350.28,0],["2023-06-01",17428.93,17428.93,17428.93,17428.93,7300],["2023-06-02",18350.28,19809.09,16891.47,18734.18,9000],["2023-06-05",17812.82,17812.82,17812.82,17812.82,100],["2023-06-06",16891.47,16891.47,16891.47,16891.47,30000],["2023-06-07",16891.47,16891.47,16891.47,16891.47,29700],["2023-06-08",16891.47,16891.47,16737.91,16737.91,9600],["2023-06-09",16891.47,16891.47,16661.13,16661.13,14200],["2023-06-12",16814.69,16891.47,16814.69,16814.69,9000],["2023-06-13",16814.69,16814.69,16814.69,16814.69,14400],["2023-06-14",18051.06,18051.06,15908.02,16072.87,10700],["2023-06-15",16072.87,16072.87,16072.87,16072.87,100],["2023-06-16",16155.29,16155.29,16072.87,16072.87,1000],["2023-06-19",16072.87,16072.87,16072.87,16072.87,100],["2023-06-20",16072.87,16897.12,16072.87,16567.42,4500],["2023-06-21",16732.27,16732.27,16732.27,16732.27,0],["2023-06-22",16484.99,16484.99,16484.99,16484.99,2100],["2023-06-23",16484.99,16484.99,16484.99,16484.99,1300],["2023-06-26",16484.99,16484.99,16072.87,16072.87,200],["2023-06-27",16320.14,16320.14,16320.14,16320.14,0],["2023-06-28",16320.14,16320.14,16320.14,16320.14,29400],["2023-06-29",16320.14,16320.14,16320.14,16320.14,0],["2023-06-30",16402.57,16402.57,16402.57,16402.57,2100],["2023-07-03",16484.99,16484.99,16320.14,16320.14,300],["2023-07-04",16320.14,16320.14,16320.14,16320.14,3500],["2023-07-05",16320.14,16320.14,16320.14,16320.14,0],["2023-07-06",16320.14,16320.14,16320.14,16320.14,500],["2023-07-07",16320.14,16320.14,16320.14,16320.14,1800],["2023-07-10",16237.72,16237.72,16237.72,16237.72,1200],["2023-07-11",16155.29,16155.29,16072.87,16072.87,2700],["2023-07-12",16072.87,16072.87,16072.87,16072.87,1100],["2023-07-13",16402.57,16402.57,16320.14,16320.14,4100],["2023-07-14",16237.72,16237.72,15990.44,15990.44,900],["2023-07-17",16072.87,16072.87,15743.17,15743.17,500],["2023-07-18",15825.59,16072.87,15825.59,16072.87,5700],["2023-07-19",15908.02,16072.87,15908.02,16072.87,300],["2023-07-20",15990.44,15990.44,15990.44,15990.44,0],["2023-07-21",16072.87,16072.87,16072.87,16072.87,200],["2023-07-24",15990.44,15990.44,15990.44,15990.44,300],["2023-07-25",15990.44,15990.44,15990.44,15990.44,1900],["2023-07-26",15825.59,15825.59,15825.59,15825.59,1100],["2023-07-27",15990.44,15990.44,15825.59,15990.44,6700],["2023-07-28",15990.44,15990.44,15990.44,15990.44,4500],["2023-07-31",15990.44,15990.44,15990.44,15990.44,5000],["2023-08-01",15990.44,15990.44,15990.44,15990.44,6100],["2023-08-02",16072.87,16072.87,16072.87,16072.87,10200],["2023-08-03",16155.29,16320.14,16155.29,16320.14,8600],["2023-08-04",16649.84,16649.84,16649.84,16649.84,100],["2023-08-07",16649.84,17556.52,16237.72,17309.24,4300],["2023-08-08",17061.97,18215.91,17061.97,18215.91,11600],["2023-08-09",18545.61,18628.04,18463.19,18628.04,7500],["2023-08-10",16732.27,16732.27,15908.02,15908.02,146400],["2023-08-11",16402.57,16402.57,16402.57,16402.57,100],["2023-08-14",16402.57,17226.82,16155.29,17144.39,11600],["2023-08-15",17226.82,17309.24,17226.82,17226.82,3300],["2023-08-16",17226.82,17226.82,17226.82,17226.82,2500],["2023-08-17",17061.97,17061.97,17061.97,17061.97,200],["2023-08-18",16237.72,17144.39,16237.72,17061.97,3200],["2023-08-21",17061.97,17061.97,17061.97,17061.97,500],["2023-08-22",17061.97,17061.97,17061.97,17061.97,0],["2023-08-23",16979.54,16979.54,16979.54,16979.54,1000],["2023-08-24",16897.12,16897.12,16814.69,16814.69,1200],["2023-08-25",16897.12,16897.12,16897.12,16897.12,500],["2023-08-28",16897.12,16979.54,16814.69,16979.54,4600],["2023-08-29",16897.12,16897.12,16897.12,16897.12,0],["2023-08-30",16897.12,17391.67,16897.12,17391.67,5900],["2023-08-31",17226.82,17226.82,17226.82,17226.82,0],["2023-09-05",17721.36,17721.36,17721.36,17721.36,2000],["2023-09-06",18545.61,18545.61,18545.61,18545.61,300],["2023-09-07",18380.76,18545.61,18380.76,18545.61,2500],["2023-09-08",18545.61,18545.61,18545.61,18545.61,0],["2023-09-11",18545.61,18545.61,18545.61,18545.61,0],["2023-09-12",18545.61,18545.61,18545.61,18545.61,0],["2023-09-13",18545.61,18545.61,18545.61,18545.61,0],["2023-09-14",18545.61,18545.61,17968.64,18051.06,8300],["2023-09-15",16072.87,18051.06,16072.87,18051.06,2100],["2023-09-18",17968.64,18051.06,17968.64,18051.06,1000],["2023-09-19",18051.06,18051.06,18051.06,18051.06,0],["2023-09-20",18051.06,18051.06,18051.06,18051.06,0],["2023-09-21",18051.06,18051.06,17309.24,18051.06,1700],["2023-09-22",17886.21,17968.64,17886.21,17968.64,1300],["2023-09-25",17968.64,17968.64,17968.64,17968.64,0],["2023-09-26",17968.64,17968.64,17968.64,17968.64,0],["2023-09-27",17968.64,17968.64,17968.64,17968.64,0],["2023-09-28",17968.64,17968.64,17968.64,17968.64,0],["2023-09-29",17968.64,17968.64,17968.64,17968.64,0],["2023-10-02",16402.57,16402.57,16320.14,16320.14,1300],["2023-10-03",16237.72,16237.72,16237.72,16237.72,1200],["2023-10-04",16237.72,16237.72,16237.72,16237.72,0],["2023-10-05",15990.44,15990.44,15908.02,15908.02,3200],["2023-10-06",15990.44,15990.44,15990.44,15990.44,1700],["2023-10-09",15990.44,15990.44,15990.44,15990.44,0],["2023-10-10",16072.87,16072.87,16072.87,16072.87,1000],["2023-10-11",16072.87,16072.87,16072.87,16072.87,0],["2023-10-12",16484.99,17226.82,16484.99,17226.82,700],["2023-10-13",16732.27,16732.27,16732.27,16732.27,0],["2023-10-16",16649.84,16897.12,16649.84,16897.12,1600],["2023-10-17",17144.39,17144.39,17144.39,17144.39,100],["2023-10-18",16897.12,17061.97,16897.12,17061.97,1500],["2023-10-19",16897.12,17061.97,16897.12,17061.97,4000],["2023-10-20",16979.54,16979.54,16979.54,16979.54,0],["2023-10-23",16979.54,16979.54,16979.54,16979.54,0],["2023-10-24",16897.12,17226.82,16897.12,17226.82,1400],["2023-10-25",17144.39,17144.39,17144.39,17144.39,0],["2023-10-26",16155.29,16155.29,16155.29,16155.29,4400],["2023-10-27",16155.29,16155.29,16155.29,16155.29,0],["2023-10-30",16155.29,16155.29,16155.29,16155.29,0],["2023-10-31",16155.29,16320.14,16155.29,16155.29,5300],["2023-11-01",16155.29,16155.29,16155.29,16155.29,0],["2023-11-02",17309.24,17474.09,17309.24,17474.09,5200],["2023-11-03",16155.29,17474.09,16155.29,17474.09,200],["2023-11-06",17638.94,17721.36,17556.52,17638.94,242600],["2023-11-07",17638.94,17638.94,17638.94,17638.94,100],["2023-11-08",17638.94,17638.94,17638.94,17638.94,0],["2023-11-09",17638.94,17638.94,17638.94,17638.94,2100],["2023-11-10",17721.36,17721.36,17721.36,17721.36,1500],["2023-11-13",16897.12,17968.64,16484.99,17968.64,6300],["2023-11-14",16979.54,16979.54,16979.54,16979.54,0],["2023-11-15",16979.54,16979.54,16979.54,16979.54,0],["2023-11-16",16567.42,16567.42,16567.42,16567.42,1000],["2023-11-17",16567.42,16567.42,16567.42,16567.42,0],["2023-11-20",16567.42,16649.84,16567.42,16649.84,3000],["2023-11-21",16649.84,16649.84,16649.84,16649.84,0],["2023-11-22",16649.84,16649.84,16649.84,16649.84,0],["2023-11-23",16649.84,16649.84,16649.84,16649.84,0],["2023-11-24",16897.12,16897.12,16649.84,16649.84,1100],["2023-11-27",16649.84,16649.84,16649.84,16649.84,0],["2023-11-28",17721.36,17721.36,17721.36,17721.36,100],["2023-11-29",17721.36,17721.36,17721.36,17721.36,1000],["2023-11-30",17556.52,17556.52,17556.52,17556.52,1000],["2023-12-01",17556.52,17556.52,17556.52,17556.52,0],["2023-12-04",17556.52,17556.52,17556.52,17556.52,1000],["2023-12-05",17556.52,17556.52,17556.52,17556.52,0],["2023-12-06",17556.52,17556.52,17556.52,17556.52,0],["2023-12-07",17556.52,17556.52,17556.52,17556.52,1000],["2023-12-08",17556.52,17556.52,17556.52,17556.52,0],["2023-12-11",17556.52,17556.52,17556.52,17556.52,0],["2023-12-12",17556.52,17556.52,17556.52,17556.52,0],["2023-12-13",17556.52,17556.52,17556.52,17556.52,0],["2023-12-14",17556.52,17556.52,17556.52,17556.52,0],["2023-12-15",17474.09,17556.52,17474.09,17556.52,1400],["2023-12-18",17309.24,17309.24,17309.24,17309.24,600],["2023-12-19",17309.24,17309.24,17309.24,17309.24,0],["2023-12-20",17309.24,17309.24,17309.24,17309.24,0],["2023-12-21",17309.24,17309.24,17309.24,17309.24,0],["2023-12-22",16897.12,16897.12,16897.12,16897.12,600],["2023-12-25",17556.52,17556.52,17556.52,17556.52,100],["2023-12-26",17556.52,17556.52,17556.52,17556.52,0],["2023-12-27",15083.77,15083.77,15083.77,15083.77,600],["2023-12-28",15083.77,15083.77,15083.77,15083.77,0],["2023-12-29",17309.24,17309.24,16567.42,16567.42,3300],["2024-01-02",16897.12,16897.12,16897.12,16897.12,200],["2024-01-03",16897.12,16897.12,16897.12,16897.12,100],["2024-01-04",16897.12,17721.36,16897.12,17721.36,2600],["2024-01-05",17226.82,17226.82,17226.82,17226.82,0],["2024-01-08",17226.82,17226.82,17226.82,17226.82,0],["2024-01-09",17226.82,17226.82,17226.82,17226.82,300],["2024-01-10",17226.82,17226.82,17226.82,17226.82,6000],["2024-01-11",17226.82,17226.82,17226.82,17226.82,0],["2024-01-12",17226.82,17226.82,17226.82,17226.82,3000],["2024-01-15",17226.82,17226.82,17226.82,17226.82,700],["2024-01-16",17226.82,17226.82,17226.82,17226.82,0],["2024-01-17",17226.82,17721.36,17226.82,17721.36,2600],["2024-01-18",17638.94,17638.94,17638.94,17638.94,0],["2024-01-19",17638.94,17638.94,17638.94,17638.94,0],["2024-01-22",17638.94,17638.94,17638.94,17638.94,200],["2024-01-23",17638.94,17638.94,17638.94,17638.94,0],["2024-01-24",17638.94,17638.94,17638.94,17638.94,0],["2024-01-25",17638.94,17638.94,17638.94,17638.94,5000],["2024-01-26",17638.94,18133.49,17638.94,18133.49,300],["2024-01-29",17803.79,17803.79,17803.79,17803.79,0],["2024-01-30",18051.06,18051.06,18051.06,18051.06,100],["2024-01-31",18051.06,18051.06,18051.06,18051.06,0],["2024-02-01",17803.79,17803.79,17803.79,17803.79,14000],["2024-02-02",19699.56,19781.99,18133.49,18133.49,7500],["2024-02-05",19040.16,19040.16,19040.16,19040.16,0],["2024-02-06",18545.61,18545.61,18545.61,18545.61,5000],["2024-02-07",18545.61,18545.61,18545.61,18545.61,0],["2024-02-15",18545.61,18545.61,18545.61,18545.61,0],["2024-02-16",18545.61,18545.61,18545.61,18545.61,0],["2024-02-19",18545.61,18545.61,18545.61,18545.61,0],["2024-02-20",18545.61,18545.61,18545.61,18545.61,0],["2024-02-21",18545.61,18545.61,18545.61,18545.61,0],["2024-02-22",18545.61,18545.61,18545.61,18545.61,0],["2024-02-23",18545.61,18545.61,18545.61,18545.61,0],["2024-02-26",18957.74,18957.74,18710.46,18710.46,1000],["2024-02-27",16567.42,16567.42,16484.99,16484.99,5000],["2024-02-28",16979.54,16979.54,16979.54,16979.54,400],["2024-02-29",17474.09,17803.79,17474.09,17721.36,2700],["2024-03-01",17721.36,17721.36,17721.36,17721.36,1400],["2024-03-04",16649.84,17309.24,16649.84,16897.12,3200],["2024-03-05",18298.34,18545.61,18298.34,18545.61,2800],["2024-03-06",18133.49,18380.76,17226.82,17226.82,2200],["2024-03-07",17721.36,17721.36,17721.36,17721.36,600],["2024-03-08",18875.31,18875.31,17391.67,17391.67,800],["2024-03-11",16897.12,18628.04,16897.12,17474.09,1200],["2024-03-12",16979.54,16979.54,16979.54,16979.54,100],["2024-03-13",16979.54,18710.46,16979.54,18545.61,5900],["2024-03-14",19205.01,19205.01,19205.01,19205.01,100],["2024-03-15",20194.11,20194.11,17309.24,17309.24,1800],["2024-03-18",17391.67,19205.01,17391.67,17803.79,600],["2024-03-19",17391.67,17391.67,17391.67,17391.67,100],["2024-03-20",17144.39,18875.31,17144.39,18875.31,200],["2024-03-21",17391.67,19369.86,17391.67,19040.16,5400],["2024-03-22",17638.94,17638.94,17638.94,17638.94,0],["2024-03-25",17144.39,17144.39,17144.39,17144.39,100],["2024-03-26",17144.39,19287.44,17144.39,17309.24,1300],["2024-03-27",17391.67,17391.67,17391.67,17391.67,100],["2024-03-28",17391.67,17391.67,17391.67,17391.67,0],["2024-03-29",17391.67,17391.67,17391.67,17391.67,0],["2024-04-01",17391.67,17391.67,17391.67,17391.67,100],["2024-04-02",17391.67,17391.67,17391.67,17391.67,0],["2024-04-03",17391.67,17391.67,17391.67,17391.67,0],["2024-04-04",17226.82,17556.52,17226.82,17556.52,200],["2024-04-05",17391.67,17391.67,17391.67,17391.67,0],["2024-04-08",17391.67,17391.67,17391.67,17391.67,0],["2024-04-09",18957.74,18957.74,18957.74,18957.74,100],["2024-04-10",18628.04,18957.74,18545.61,18957.74,1300],["2024-04-11",18957.74,18957.74,18957.74,18957.74,2000],["2024-04-12",18957.74,19781.99,17391.67,19781.99,1800],["2024-04-15",19369.86,19369.86,18957.74,18957.74,7500],["2024-04-16",18710.46,19369.86,18710.46,18957.74,7400],["2024-04-17",18628.04,18628.04,18628.04,18628.04,100],["2024-04-19",17391.67,19452.29,17391.67,19452.29,200],["2024-04-22",17968.64,20276.54,17968.64,20276.54,800],["2024-04-23",18957.74,18957.74,18957.74,18957.74,300],["2024-04-24",19699.56,19699.56,18215.91,18215.91,200],["2024-04-25",17556.52,17556.52,17556.52,17556.52,100],["2024-04-26",17556.52,17556.52,17556.52,17556.52,0],["2024-05-02",17309.24,17309.24,17309.24,17309.24,100],["2024-05-03",19617.14,19617.14,19617.14,19617.14,100],["2024-05-06",19781.99,19781.99,19781.99,19781.99,100],["2024-05-07",19781.99,19781.99,19781.99,19781.99,0],["2024-05-08",19781.99,19781.99,19781.99,19781.99,0],["2024-05-09",19040.16,19040.16,18957.74,18957.74,200],["2024-05-10",19699.56,19699.56,19699.56,19699.56,100],["2024-05-13",17721.36,19699.56,17721.36,19699.56,200],["2024-05-14",18628.04,18628.04,18628.04,18628.04,100],["2024-05-15",19287.44,19287.44,19287.44,19287.44,200],["2024-05-16",19205.01,19205.01,19040.16,19040.16,200],["2024-05-17",17803.79,19781.99,17803.79,19781.99,200],["2024-05-20",17968.64,19781.99,17968.64,19781.99,300],["2024-05-21",18051.06,20194.11,18051.06,19864.41,3100],["2024-05-22",20688.66,20688.66,20688.66,20688.66,100],["2024-05-23",21018.36,21018.36,17968.64,17968.64,400],["2024-05-24",20935.94,20935.94,20935.94,20935.94,100],["2024-05-27",21018.36,21018.36,21018.36,21018.36,200],["2024-05-28",20194.11,20194.11,20194.11,20194.11,200],["2024-05-29",19040.16,20771.09,19040.16,20771.09,300],["2024-05-30",21265.64,21265.64,20194.11,20194.11,200],["2024-05-31",20771.09,20771.09,20771.09,20771.09,100],["2024-06-03",20771.09,20771.09,20771.09,20771.09,0],["2024-06-04",19452.29,20688.66,19452.29,20688.66,300],["2024-06-05",20029.26,20029.26,20029.26,20029.26,2000],["2024-06-06",20029.26,20029.26,20029.26,20029.26,0],["2024-06-07",18380.76,21018.36,18380.76,20935.94,400],["2024-06-10",20358.96,20358.96,20358.96,20358.96,0],["2024-06-11",18340.62,22026.29,18340.62,22026.29,2200],["2024-06-12",19832.44,20358.96,19042.65,20358.96,4600],["2024-06-13",20271.21,20271.21,20271.21,20271.21,51600],["2024-06-14",21324.26,21499.77,21324.26,21499.77,8900],["2024-06-17",21499.77,21499.77,21412.01,21412.01,1600],["2024-06-18",19305.91,21236.5,19305.91,21236.5,10100],["2024-06-19",20709.98,21324.26,20709.98,21061.0,9900],["2024-06-20",20709.98,20709.98,20709.98,20709.98,100],["2024-06-21",18954.9,20709.98,18954.9,20709.98,5600],["2024-06-24",21675.28,21675.28,20622.23,20622.23,3700],["2024-06-25",20622.23,20797.73,20622.23,20622.23,5900],["2024-06-26",20534.47,20534.47,20183.46,20183.46,5400],["2024-06-27",20534.47,21675.28,20358.96,21148.75,22900],["2024-06-28",21850.78,21850.78,20622.23,20622.23,23600],["2024-07-01",20797.73,20797.73,20797.73,20797.73,0],["2024-07-02",20973.24,20973.24,20622.23,20709.98,45500],["2024-07-03",22816.08,22816.08,20797.73,20797.73,5400],["2024-07-04",23254.85,23254.85,21850.78,21850.78,9700],["2024-07-05",23869.13,23869.13,23869.13,23869.13,200],["2024-07-08",23869.13,23869.13,20797.73,23869.13,800],["2024-07-09",20797.73,23079.34,20183.46,23079.34,10700],["2024-07-10",23079.34,23079.34,23079.34,23079.34,200],["2024-07-11",23079.34,23079.34,23079.34,23079.34,0],["2024-07-12",20885.49,20973.24,20797.73,20885.49,5300],["2024-07-15",21499.77,21499.77,20446.72,21061.0,1200],["2024-07-16",20973.24,20973.24,20973.24,20973.24,0],["2024-07-17",22377.31,22377.31,20183.46,20183.46,1100],["2024-07-18",21324.26,21324.26,21324.26,21324.26,100],["2024-07-19",20095.7,21061.0,20095.7,21061.0,600],["2024-07-22",21061.0,22201.8,21061.0,22201.8,2400],["2024-07-23",21061.0,21061.0,20183.46,20973.24,5500],["2024-07-24",20885.49,20885.49,20358.96,20797.73,3900],["2024-07-25",20358.96,20358.96,20358.96,20358.96,0],["2024-07-26",20534.47,20622.23,20534.47,20622.23,13200],["2024-07-29",20534.47,20622.23,20534.47,20622.23,5900],["2024-07-30",20973.24,21061.0,20973.24,21061.0,2100],["2024-07-31",21061.0,21061.0,20534.47,20534.47,8100],["2024-08-01",21061.0,21061.0,21061.0,21061.0,0],["2024-08-02",21061.0,21061.0,21061.0,21061.0,0],["2024-08-05",21061.0,21061.0,21061.0,21061.0,1000],["2024-08-06",21061.0,21061.0,21061.0,21061.0,0],["2024-08-07",21061.0,22377.31,21061.0,22377.31,5000],["2024-08-08",22377.31,22377.31,22289.55,22289.55,300],["2024-08-09",22377.31,22377.31,21236.5,21236.5,4600],["2024-08-12",22289.55,22289.55,22289.55,22289.55,200],["2024-08-13",22289.55,22289.55,21148.75,21148.75,7100],["2024-08-14",24132.39,24132.39,24132.39,24132.39,100],["2024-08-15",21499.77,21499.77,21061.0,21061.0,5900],["2024-08-16",22377.31,22377.31,22377.31,22377.31,200],["2024-08-19",22377.31,22377.31,21938.54,22377.31,900],["2024-08-20",23167.1,23167.1,21938.54,21938.54,3400],["2024-08-21",23079.34,23079.34,21938.54,21938.54,800],["2024-08-22",22816.08,22816.08,22816.08,22816.08,1100],["2024-08-23",22816.08,22816.08,22816.08,22816.08,100],["2024-08-26",22816.08,22816.08,20622.23,21938.54,3500],["2024-08-27",23167.1,23167.1,22377.31,22377.31,2900],["2024-08-28",21148.75,21148.75,21148.75,21148.75,100],["2024-08-29",21148.75,21148.75,21148.75,21148.75,100],["2024-08-30",21148.75,23167.1,20709.98,23167.1,8200],["2024-09-04",22640.57,22640.57,22640.57,22640.57,100],["2024-09-05",21938.54,22552.82,21938.54,22552.82,600],["2024-09-06",22465.06,22465.06,22465.06,22465.06,100],["2024-09-09",22465.06,22465.06,22465.06,22465.06,0],["2024-09-10",22465.06,22465.06,22465.06,22465.06,0],["2024-09-11",22465.06,22465.06,22465.06,22465.06,0],["2024-09-12",22465.06,22465.06,22465.06,22465.06,0],["2024-09-13",20622.23,22377.31,20183.46,20622.23,2200],["2024-09-16",19832.44,21148.75,19832.44,20709.98,700],["2024-09-17",18516.13,20797.73,18516.13,20797.73,300],["2024-09-18",21061.0,21763.03,20183.46,21763.03,10600],["2024-09-19",19744.68,19744.68,19744.68,19744.68,100],["2024-09-20",19744.68,19744.68,19744.68,19744.68,0],["2024-09-23",19832.44,19832.44,19832.44,19832.44,200],["2024-09-24",19832.44,22201.8,19832.44,20709.98,300],["2024-09-25",20183.46,20183.46,20183.46,20183.46,100],["2024-09-26",20183.46,20183.46,20183.46,20183.46,0],["2024-09-27",22377.31,22377.31,22377.31,22377.31,200],["2024-09-30",22377.31,22377.31,22377.31,22377.31,200],["2024-10-01",22377.31,22377.31,21850.78,21850.78,3700],["2024-10-02",22552.82,22552.82,22552.82,22552.82,200],["2024-10-03",22465.06,22465.06,21499.77,21850.78,400],["2024-10-04",22552.82,22552.82,21499.77,22289.55,300],["2024-10-07",22640.57,22640.57,21499.77,22114.05,2100],["2024-10-08",22377.31,22377.31,20709.98,20709.98,5200],["2024-10-09",20709.98,20709.98,20709.98,20709.98,100],["2024-10-10",20709.98,20709.98,20709.98,20709.98,30000],["2024-10-11",20797.73,20885.49,20797.73,20885.49,2400],["2024-10-14",20709.98,20709.98,20709.98,20709.98,200],["2024-10-15",20797.73,22377.31,20797.73,22377.31,600],["2024-10-16",22728.33,22728.33,20797.73,22114.05,1300],["2024-10-17",20709.98,22377.31,20709.98,22114.05,2200],["2024-10-18",22377.31,22377.31,22377.31,22377.31,200],["2024-10-21",22377.31,22377.31,22377.31,22377.31,100],["2024-10-22",22377.31,22377.31,22377.31,22377.31,0],["2024-10-23",22377.31,22377.31,22377.31,22377.31,0],["2024-10-24",21938.54,21938.54,21938.54,21938.54,400],["2024-10-25",21938.54,21938.54,21938.54,21938.54,0],["2024-10-28",21938.54,21938.54,21938.54,21938.54,0],["2024-10-29",20622.23,20709.98,20622.23,20709.98,1500],["2024-10-30",21675.28,21675.28,19832.44,20622.23,1100],["2024-10-31",20709.98,21763.03,20358.96,21763.03,5300],["2024-11-01",21763.03,21763.03,21763.03,21763.03,200],["2024-11-04",21763.03,21763.03,21763.03,21763.03,0],["2024-11-05",20183.46,21587.52,20183.46,20446.72,4200],["2024-11-06",21324.26,21324.26,21061.0,21061.0,600],["2024-11-07",21148.75,21148.75,21148.75,21148.75,0],["2024-11-08",21324.26,21324.26,21324.26,21324.26,100],["2024-11-11",21324.26,21324.26,21324.26,21324.26,0],["2024-11-12",20183.46,20183.46,20183.46,20183.46,1100],["2024-11-13",21324.26,21324.26,20183.46,20183.46,1100],["2024-11-14",21148.75,21148.75,20183.46,21061.0,6800],["2024-11-15",20973.24,20973.24,20183.46,20183.46,2200],["2024-11-18",20183.46,20271.21,20183.46,20271.21,2500],["2024-11-19",20709.98,20709.98,20183.46,20622.23,1700],["2024-11-20",20709.98,20709.98,20709.98,20709.98,100],["2024-11-21",20183.46,20183.46,20183.46,20183.46,1000],["2024-11-22",20622.23,20709.98,20271.21,20622.23,4900],["2024-11-25",20622.23,20797.73,20622.23,20622.23,7300],["2024-11-26",21061.0,21061.0,20622.23,20622.23,8500],["2024-11-27",20446.72,20446.72,20446.72,20446.72,2000],["2024-11-28",20446.72,20973.24,20446.72,20973.24,2600],["2024-11-29",20797.73,20797.73,20183.46,20709.98,16300],["2024-12-02",20622.23,20622.23,20183.46,20271.21,13000],["2024-12-03",20183.46,20183.46,20183.46,20183.46,29200],["2024-12-04",20183.46,20183.46,20183.46,20183.46,200],["2024-12-05",20446.72,20446.72,20446.72,20446.72,100],["2024-12-06",20007.95,20007.95,20007.95,20007.95,7000],["2024-12-09",20007.95,20446.72,19744.68,20007.95,1400],["2024-12-10",20534.47,20534.47,20534.47,20534.47,100],["2024-12-11",20534.47,20534.47,20534.47,20534.47,0],["2024-12-12",19920.19,19920.19,19832.44,19832.44,7000],["2024-12-13",20534.47,20534.47,19832.44,20446.72,6700],["2024-12-16",20622.23,20622.23,19832.44,20534.47,5300],["2024-12-17",20797.73,20797.73,19744.68,20622.23,2200],["2024-12-18",20534.47,20534.47,19744.68,19832.44,3700],["2024-12-19",20358.96,20358.96,20183.46,20183.46,200],["2024-12-20",20446.72,20446.72,20446.72,20446.72,3400],["2024-12-23",20622.23,20622.23,20622.23,20622.23,2600],["2024-12-24",20622.23,20622.23,20622.23,20622.23,5000],["2024-12-25",20622.23,20709.98,20622.23,20709.98,7000],["2024-12-26",20709.98,21061.0,20709.98,21061.0,3700],["2024-12-27",22289.55,22289.55,22289.55,22289.55,100],["2024-12-30",21061.0,21061.0,21061.0,21061.0,4000],["2024-12-31",21061.0,21061.0,21061.0,21061.0,0],["2025-01-02",23518.11,23518.11,23518.11,23518.11,100],["2025-01-03",23518.11,23518.11,23518.11,23518.11,0],["2025-01-06",23518.11,23518.11,23518.11,23518.11,0],["2025-01-07",23518.11,23518.11,23518.11,23518.11,0],["2025-01-08",23518.11,23518.11,23518.11,23518.11,0],["2025-01-09",23518.11,23518.11,23518.11,23518.11,0],["2025-01-10",23518.11,23518.11,23518.11,23518.11,0],["2025-01-13",21061.0,21061.0,21061.0,21061.0,25000],["2025-01-14",21412.01,21412.01,21412.01,21412.01,400],["2025-01-15",21763.03,21763.03,21499.77,21763.03,6000],["2025-01-16",21587.52,21587.52,21587.52,21587.52,8300],["2025-01-17",21587.52,21587.52,21587.52,21587.52,0],["2025-01-20",21587.52,21587.52,21587.52,21587.52,0],["2025-01-21",20973.24,21938.54,20973.24,21938.54,300],["2025-01-22",21499.77,21499.77,21499.77,21499.77,700],["2025-01-23",20271.21,21850.78,20271.21,21850.78,200],["2025-01-24",21763.03,21763.03,21763.03,21763.03,400],["2025-02-03",21850.78,21850.78,21850.78,21850.78,2500],["2025-02-04",20358.96,21850.78,20358.96,21850.78,9900],["2025-02-05",20446.72,20885.49,20446.72,20885.49,1500],["2025-02-06",21499.77,21499.77,21499.77,21499.77,5200],["2025-02-07",21499.77,21499.77,21324.26,21499.77,2300],["2025-02-10",20534.47,20534.47,20534.47,20534.47,100],["2025-02-11",21499.77,21499.77,21499.77,21499.77,4100],["2025-02-12",20534.47,20534.47,20534.47,20534.47,100],["2025-02-13",20534.47,20534.47,20534.47,20534.47,0],["2025-02-14",21850.78,21850.78,21850.78,21850.78,1200],["2025-02-17",21850.78,21850.78,21850.78,21850.78,0],["2025-02-18",21938.54,21938.54,21938.54,21938.54,2000],["2025-02-19",21938.54,22026.29,21938.54,21938.54,3600],["2025-02-20",22201.8,22201.8,22114.05,22114.05,5800],["2025-02-21",22114.05,22114.05,22114.05,22114.05,0],["2025-02-24",22114.05,22114.05,22114.05,22114.05,0],["2025-02-25",22114.05,22114.05,22114.05,22114.05,0],["2025-02-26",22114.05,22114.05,22114.05,22114.05,300],["2025-02-27",22201.8,22201.8,22201.8,22201.8,200],["2025-02-28",22201.8,22201.8,22201.8,22201.8,0],["2025-03-03",22289.55,22289.55,22289.55,22289.55,200],["2025-03-04",22289.55,22289.55,22289.55,22289.55,0],["2025-03-05",22465.06,22465.06,22465.06,22465.06,100],["2025-03-06",22552.82,22552.82,21938.54,21938.54,122800],["2025-03-07",21938.54,21938.54,21938.54,21938.54,0],["2025-03-10",21850.78,21850.78,21850.78,21850.78,2000],["2025-03-11",22377.31,22552.82,22377.31,22552.82,500],["2025-03-12",21850.78,21938.54,21850.78,21850.78,2800],["2025-03-13",21850.78,21850.78,21850.78,21850.78,0],["2025-03-14",21850.78,21850.78,21850.78,21850.78,0],["2025-03-17",21850.78,21850.78,21850.78,21850.78,0],["2025-03-18",21850.78,21850.78,21850.78,21850.78,0],["2025-03-19",23254.85,23254.85,22289.55,23254.85,1200],["2025-03-20",22465.06,22465.06,22465.06,22465.06,0],["2025-03-21",23254.85,23254.85,23254.85,23254.85,200],["2025-03-24",23254.85,23254.85,23254.85,23254.85,100],["2025-03-25",23342.6,23342.6,23254.85,23254.85,200],["2025-03-26",23342.6,23342.6,23342.6,23342.6,100],["2025-03-27",23342.6,23342.6,23342.6,23342.6,100],["2025-03-28",23781.38,23869.13,23781.38,23869.13,200],["2025-03-31",22816.08,22816.08,22816.08,22816.08,400],["2025-04-01",22816.08,22816.08,22816.08,22816.08,0],["2025-04-02",22816.08,22816.08,22816.08,22816.08,18002],["2025-04-03",22728.33,22728.33,21763.03,21850.78,2100],["2025-04-04",21236.5,22201.8,21236.5,21938.54,1700],["2025-04-08",21148.75,21148.75,21061.0,21061.0,200],["2025-04-09",21148.75,24307.9,21148.75,24307.9,2900],["2025-04-10",24132.39,24132.39,24132.39,24132.39,0],["2025-04-11",24132.39,24132.39,24132.39,24132.39,0],["2025-04-14",24132.39,24132.39,24132.39,24132.39,0],["2025-04-15",24132.39,24132.39,24132.39,24132.39,0],["2025-04-16",24132.39,24132.39,24132.39,24132.39,0],["2025-04-17",23342.6,23342.6,23342.6,23342.6,200],["2025-04-18",22377.31,22816.08,22377.31,22816.08,300],["2025-04-21",22816.08,22816.08,22816.08,22816.08,100],["2025-04-22",22816.08,22816.08,22816.08,22816.08,0],["2025-04-23",22816.08,22816.08,22816.08,22816.08,500],["2025-04-24",22816.08,22816.08,22816.08,22816.08,200],["2025-04-25",22816.08,22816.08,22816.08,22816.08,0],["2025-04-28",22816.08,22816.08,22816.08,22816.08,0],["2025-04-29",22816.08,22816.08,22816.08,22816.08,0],["2025-05-05",23079.34,23079.34,23079.34,23079.34,100],["2025-05-06",23079.34,23079.34,23079.34,23079.34,0],["2025-05-07",23079.34,23079.34,23079.34,23079.34,0],["2025-05-08",21938.54,21938.54,21938.54,21938.54,25500],["2025-05-09",21938.54,21938.54,21938.54,21938.54,0],["2025-05-12",21938.54,21938.54,21938.54,21938.54,2000],["2025-05-13",21938.54,21938.54,21938.54,21938.54,0],["2025-05-14",21938.54,21938.54,21938.54,21938.54,0],["2025-05-15",21938.54,21938.54,21938.54,21938.54,0],["2025-05-16",21938.54,21938.54,21938.54,21938.54,2800],["2025-05-19",21938.54,21938.54,21938.54,21938.54,0],["2025-05-20",21938.54,21938.54,21938.54,21938.54,0],["2025-05-21",21938.54,21938.54,21938.54,21938.54,0],["2025-05-22",21938.54,21938.54,21938.54,21938.54,24200],["2025-05-23",21938.54,21938.54,21938.54,21938.54,0],["2025-05-26",22125.25,22125.25,22125.25,22125.25,200],["2025-05-27",22125.25,22125.25,22125.25,22125.25,0],["2025-05-28",22125.25,22125.25,22125.25,22125.25,0],["2025-05-29",22125.25,22125.25,22125.25,22125.25,0],["2025-05-30",22125.25,22125.25,22125.25,22125.25,0],["2025-06-02",22125.25,22125.25,22125.25,22125.25,0],["2025-06-03",22125.25,22125.25,22125.25,22125.25,0],["2025-06-04",22218.6,22218.6,22125.25,22125.25,600],["2025-06-05",22125.25,22125.25,22125.25,22125.25,0],["2025-06-06",22125.25,22125.25,22125.25,22125.25,600],["2025-06-09",22125.25,22125.25,22125.25,22125.25,600],["2025-06-10",22125.25,22125.25,22125.25,22125.25,0],["2025-06-11",22685.38,22685.38,22685.38,22685.38,200],["2025-06-12",22685.38,22685.38,22685.38,22685.38,0],["2025-06-13",22405.32,22405.32,22405.32,22405.32,200],["2025-06-16",22405.32,22405.32,22405.32,22405.32,0],["2025-06-17",22405.32,22405.32,22405.32,22405.32,0],["2025-06-18",22405.32,22405.32,22405.32,22405.32,0],["2025-06-19",21938.54,21938.54,21938.54,21938.54,6200],["2025-06-20",21938.54,21938.54,21938.54,21938.54,0],["2025-06-23",19698.01,19698.01,18671.1,18671.1,4000],["2025-06-24",21845.18,21845.18,21845.18,21845.18,100],["2025-06-25",21845.18,21845.18,21845.18,21845.18,0],["2025-06-26",21845.18,21845.18,21845.18,21845.18,0],["2025-06-27",21845.18,21845.18,21845.18,21845.18,0],["2025-06-30",21845.18,21845.18,21845.18,21845.18,0],["2025-07-01",21658.47,21658.47,21658.47,21658.47,2900],["2025-07-02",21658.47,21658.47,21658.47,21658.47,0],["2025-07-03",21658.47,21658.47,21658.47,21658.47,0],["2025-07-04",21471.76,21471.76,21471.76,21471.76,100],["2025-07-07",21471.76,21471.76,21471.76,21471.76,0],["2025-07-08",21471.76,21471.76,21471.76,21471.76,0],["2025-07-09",21471.76,21471.76,21471.76,21471.76,0],["2025-07-10",21471.76,21471.76,21471.76,21471.76,0],["2025-07-11",21471.76,21471.76,21471.76,21471.76,0],["2025-07-14",22872.09,22965.45,22872.09,22965.45,600],["2025-07-15",22778.74,22778.74,22592.03,22592.03,81200],["2025-07-16",22778.74,22778.74,22778.74,22778.74,0],["2025-07-17",22778.74,22778.74,22778.74,22778.74,0],["2025-07-18",22778.74,22778.74,22778.74,22778.74,0],["2025-07-21",22778.74,22778.74,22778.74,22778.74,100],["2025-07-22",22592.03,22592.03,22592.03,22592.03,100],["2025-07-23",22592.03,22592.03,22592.03,22592.03,0],["2025-07-24",22405.32,23058.8,22405.32,23058.8,2500],["2025-07-25",22685.38,22685.38,22685.38,22685.38,0],["2025-07-28",22685.38,22685.38,22685.38,22685.38,0],["2025-07-29",22685.38,22685.38,22685.38,22685.38,0],["2025-07-30",22685.38,22685.38,22685.38,22685.38,0],["2025-07-31",22685.38,22685.38,22685.38,22685.38,0],["2025-08-01",20258.14,20258.14,20258.14,20258.14,100],["2025-08-04",20258.14,20258.14,20258.14,20258.14,0],["2025-08-05",20258.14,20258.14,20258.14,20258.14,0],["2025-08-06",23152.16,23152.16,23152.16,23152.16,200],["2025-08-07",22965.45,22965.45,22872.09,22872.09,300],["2025-08-08",22872.09,22872.09,22872.09,22872.09,0],["2025-08-11",22685.38,22872.09,22685.38,22872.09,700],["2025-08-12",23245.51,23245.51,23245.51,23245.51,1000],["2025-08-13",23152.16,23152.16,23152.16,23152.16,300],["2025-08-14",23152.16,23152.16,23152.16,23152.16,0],["2025-08-15",23152.16,23152.16,23152.16,23152.16,50000],["2025-08-18",23152.16,23152.16,23152.16,23152.16,50000],["2025-08-19",22405.32,22405.32,22405.32,22405.32,3100],["2025-08-20",22125.25,22125.25,22125.25,22125.25,200],["2025-08-21",22125.25,22125.25,22125.25,22125.25,0],["2025-08-22",22125.25,22125.25,22125.25,22125.25,0],["2025-08-25",22125.25,22125.25,22125.25,22125.25,0],["2025-08-26",22125.25,22125.25,22125.25,22125.25,0],["2025-08-27",21938.54,21938.54,21938.54,21938.54,4000],["2025-08-28",21938.54,21938.54,21938.54,21938.54,3000],["2025-08-29",21938.54,21938.54,21938.54,21938.54,0],["2025-09-03",21938.54,21938.54,21938.54,21938.54,0],["2025-09-04",21938.54,21938.54,21938.54,21938.54,0],["2025-09-05",21938.54,21938.54,21938.54,21938.54,100],["2025-09-08",21938.54,21938.54,21938.54,21938.54,0],["2025-09-09",21938.54,21938.54,21938.54,21938.54,0],["2025-09-10",23338.87,23338.87,23338.87,23338.87,8300],["2025-09-11",23338.87,23338.87,23338.87,23338.87,0],["2025-09-12",23338.87,23338.87,23338.87,23338.87,0],["2025-09-15",23338.87,23338.87,23338.87,23338.87,0],["2025-09-16",23338.87,23338.87,23338.87,23338.87,0],["2025-09-17",23338.87,23338.87,23338.87,23338.87,0],["2025-09-18",23338.87,23338.87,23338.87,23338.87,0],["2025-09-19",23338.87,23338.87,23338.87,23338.87,0],["2025-09-22",23338.87,23338.87,23338.87,23338.87,0],["2025-09-23",23338.87,23338.87,23338.87,23338.87,0],["2025-09-24",23338.87,23338.87,23338.87,23338.87,0],["2025-09-25",22872.09,22872.09,22872.09,22872.09,300],["2025-09-26",22872.09,22872.09,22872.09,22872.09,0],["2025-09-29",22872.09,22872.09,22872.09,22872.09,0],["2025-09-30",24179.07,24179.07,24179.07,24179.07,200],["2025-10-01",24179.07,24179.07,24179.07,24179.07,0],["2025-10-02",24179.07,24179.07,24179.07,24179.07,0],["2025-10-03",24179.07,24179.07,24179.07,24179.07,0],["2025-10-06",24179.07,24179.07,24179.07,24179.07,0],["2025-10-07",24739.2,24739.2,24739.2,24739.2,200],["2025-10-08",24739.2,24739.2,24739.2,24739.2,0],["2025-10-09",24739.2,24739.2,24739.2,24739.2,0],["2025-10-10",24739.2,24739.2,24739.2,24739.2,0],["2025-10-13",24739.2,24739.2,24739.2,24739.2,0],["2025-10-14",24739.2,24739.2,24739.2,24739.2,0],["2025-10-15",24739.2,24739.2,24739.2,24739.2,0],["2025-10-16",24739.2,24739.2,24739.2,24739.2,0],["2025-10-17",24739.2,24739.2,24739.2,24739.2,0],["2025-10-20",24739.2,24739.2,24739.2,24739.2,0],["2025-10-21",24645.85,24739.2,24645.85,24739.2,10200],["2025-10-22",24552.49,24739.2,24552.49,24739.2,13900],["2025-10-23",24739.2,24739.2,24739.2,24739.2,1400],["2025-10-24",24739.2,24739.2,24739.2,24739.2,0],["2025-10-27",24739.2,25019.27,24739.2,25019.27,1900],["2025-10-28",24272.43,25392.69,24272.43,25392.69,33100],["2025-10-29",24365.78,24365.78,24365.78,24365.78,4500],["2025-10-30",26139.53,26139.53,26139.53,26139.53,1000],["2025-10-31",26139.53,26139.53,26139.53,26139.53,0],["2025-11-03",24739.2,24739.2,24739.2,24739.2,200000],["2025-11-04",24739.2,24739.2,24739.2,24739.2,50900],["2025-11-05",24739.2,24739.2,24739.2,24739.2,0],["2025-11-06",24739.2,24739.2,24739.2,24739.2,0],["2025-11-07",24739.2,24739.2,24739.2,24739.2,0],["2025-11-10",24739.2,24739.2,24739.2,24739.2,0],["2025-11-11",24739.2,24739.2,24739.2,24739.2,0],["2025-11-12",24739.2,24739.2,24739.2,24739.2,0],["2025-11-13",24739.2,24739.2,24739.2,24739.2,0],["2025-11-14",24739.2,24739.2,24739.2,24739.2,0],["2025-11-17",24739.2,24739.2,24739.2,24739.2,0],["2025-11-18",24739.2,24739.2,24739.2,24739.2,0],["2025-11-19",24739.2,24739.2,24739.2,24739.2,0],["2025-11-20",24739.2,24739.2,24739.2,24739.2,0],["2025-11-21",24739.2,24739.2,24739.2,24739.2,0],["2025-11-24",24739.2,24739.2,24739.2,24739.2,0],["2025-11-25",24739.2,24739.2,24739.2,24739.2,0],["2025-11-26",24739.2,24739.2,24739.2,24739.2,0],["2025-11-27",24739.2,24739.2,24739.2,24739.2,0],["2025-11-28",24739.2,24739.2,24739.2,24739.2,0],["2025-12-01",24739.2,24739.2,24739.2,24739.2,0],["2025-12-02",24739.2,24739.2,24739.2,24739.2,0],["2025-12-03",24739.2,24739.2,24739.2,24739.2,0],["2025-12-04",24739.2,24739.2,24739.2,24739.2,0],["2025-12-05",24739.2,24739.2,24739.2,24739.2,0],["2025-12-08",25205.98,25205.98,25205.98,25205.98,900],["2025-12-09",25205.98,25205.98,25205.98,25205.98,0],["2025-12-10",25205.98,25205.98,25205.98,25205.98,900],["2025-12-11",25205.98,25205.98,25205.98,25205.98,0],["2025-12-12",25205.98,25205.98,25205.98,25205.98,0],["2025-12-15",25205.98,25205.98,25205.98,25205.98,0],["2025-12-16",25205.98,25205.98,25205.98,25205.98,0],["2025-12-17",25205.98,25205.98,25205.98,25205.98,0],["2025-12-18",25205.98,25205.98,25205.98,25205.98,0],["2025-12-19",25205.98,25205.98,25205.98,25205.98,0],["2025-12-22",25205.98,25205.98,25205.98,25205.98,0],["2025-12-23",25205.98,25205.98,25205.98,25205.98,0],["2025-12-24",25205.98,25205.98,25205.98,25205.98,0],["2025-12-25",25205.98,25205.98,25205.98,25205.98,2000],["2025-12-26",25205.98,25205.98,25205.98,25205.98,0],["2025-12-29",25205.98,25205.98,25205.98,25205.98,0],["2025-12-30",25205.98,25205.98,25205.98,25205.98,0],["2025-12-31",25205.98,25205.98,25205.98,25205.98,0],["2026-01-05",25205.98,25205.98,25205.98,25205.98,0],["2026-01-06",25205.98,25205.98,25205.98,25205.98,0],["2026-01-07",25205.98,25205.98,25205.98,25205.98,0],["2026-01-08",25205.98,25205.98,25205.98,25205.98,0],["2026-01-09",25205.98,25205.98,25205.98,25205.98,0],["2026-01-12",25205.98,25205.98,25205.98,25205.98,0],["2026-01-13",24739.2,24739.2,24739.2,24739.2,122800],["2026-01-14",24739.2,24739.2,24739.2,24739.2,0],["2026-01-15",24739.2,24739.2,24739.2,24739.2,0],["2026-01-16",24739.2,24739.2,24739.2,24739.2,0],["2026-01-19",24739.2,24739.2,24739.2,24739.2,0],["2026-01-20",24739.2,24739.2,24739.2,24739.2,0],["2026-01-21",24739.2,24739.2,24739.2,24739.2,0],["2026-01-22",24739.2,24739.2,24739.2,24739.2,0],["2026-01-23",24739.2,24739.2,24739.2,24739.2,0],["2026-01-26",24739.2,24739.2,24739.2,24739.2,0],["2026-01-27",24739.2,24739.2,24739.2,24739.2,0],["2026-01-28",24739.2,24739.2,24739.2,24739.2,0],["2026-01-29",24739.2,24739.2,24739.2,24739.2,0],["2026-01-30",25672.76,25672.76,25672.76,25672.76,1500],["2026-02-02",25672.76,25672.76,25672.76,25672.76,0],["2026-02-03",26512.96,26512.96,26512.96,26512.96,1200],["2026-02-04",26512.96,26512.96,26512.96,26512.96,0],["2026-02-05",26512.96,26512.96,26512.96,26512.96,2000],["2026-02-06",26512.96,26512.96,26512.96,26512.96,1400],["2026-02-09",26512.96,26512.96,26512.96,26512.96,0],["2026-02-10",26512.96,26512.96,26512.96,26512.96,0],["2026-02-11",26512.96,26512.96,26512.96,26512.96,600],["2026-02-12",28006.64,28006.64,22778.74,22778.74,1600],["2026-02-13",28006.64,28006.64,28006.64,28006.64,200],["2026-02-23",28006.64,28006.64,28006.64,28006.64,0],["2026-02-24",28100.0,28100.0,28100.0,28100.0,500],["2026-02-25",28100.0,28100.0,28100.0,28100.0,1000],["2026-02-26",28100.0,28100.0,28100.0,28100.0,0],["2026-02-27",28100.0,28100.0,28100.0,28100.0,0],["2026-03-02",28100.0,28100.0,28100.0,28100.0,0],["2026-03-03",28100.0,28100.0,28100.0,28100.0,0],["2026-03-04",28100.0,28100.0,28100.0,28100.0,0],["2026-03-05",28100.0,28100.0,28100.0,28100.0,0],["2026-03-06",28100.0,28100.0,28100.0,28100.0,0],["2026-03-09",28100.0,28100.0,28100.0,28100.0,0],["2026-03-10",28100.0,28100.0,28100.0,28100.0,0],["2026-03-11",28100.0,28100.0,28100.0,28100.0,0],["2026-03-12",28100.0,28100.0,28100.0,28100.0,0],["2026-03-13",28100.0,28100.0,28100.0,28100.0,0],["2026-03-16",28100.0,28100.0,28100.0,28100.0,0],["2026-03-17",28100.0,28100.0,28100.0,28100.0,0],["2026-03-18",28100.0,28100.0,28100.0,28100.0,0],["2026-03-19",28100.0,28100.0,28100.0,28100.0,0],["2026-03-20",28100.0,28100.0,28100.0,28100.0,0],["2026-03-23",28100.0,28100.0,28100.0,28100.0,0],["2026-03-24",28100.0,28100.0,28100.0,28100.0,0],["2026-03-25",28100.0,28100.0,28100.0,28100.0,0],["2026-03-26",28100.0,28100.0,28100.0,28100.0,0],["2026-03-27",28100.0,28100.0,28100.0,28100.0,0],["2026-03-30",28100.0,28100.0,28100.0,28100.0,0],["2026-03-31",28100.0,28100.0,28100.0,28100.0,0],["2026-04-01",28100.0,28100.0,28100.0,28100.0,0],["2026-04-02",28100.0,28100.0,28100.0,28100.0,0],["2026-04-03",28100.0,28100.0,28100.0,28100.0,0],["2026-04-06",28100.0,28100.0,28100.0,28100.0,0],["2026-04-07",28100.0,28100.0,28100.0,28100.0,0],["2026-04-08",28100.0,28100.0,28100.0,28100.0,0],["2026-04-09",28100.0,28100.0,28100.0,28100.0,0],["2026-04-10",28100.0,28100.0,28100.0,28100.0,0],["2026-04-13",28100.0,28100.0,28100.0,28100.0,100],["2026-04-14",28100.0,28100.0,28100.0,28100.0,0],["2026-04-15",28100.0,28100.0,28100.0,28100.0,0],["2026-04-16",28100.0,28100.0,28100.0,28100.0,0],["2026-04-17",28100.0,28100.0,28100.0,28100.0,0],["2026-04-20",28100.0,28100.0,28100.0,28100.0,0],["2026-04-21",28100.0,28100.0,28100.0,28100.0,0],["2026-04-22",28100.0,28100.0,28100.0,28100.0,0],["2026-04-23",28100.0,28100.0,28100.0,28100.0,0],["2026-04-24",28100.0,28100.0,28100.0,28100.0,0],["2026-04-28",28100.0,28100.0,28100.0,28100.0,0],["2026-04-29",28100.0,28100.0,28100.0,28100.0,0],["2026-05-04",28100.0,28100.0,28100.0,28100.0,0],["2026-05-05",28100.0,28100.0,28100.0,28100.0,0],["2026-05-06",28100.0,28100.0,28100.0,28100.0,0],["2026-05-07",28100.0,28100.0,28100.0,28100.0,0],["2026-05-08",28100.0,28100.0,28100.0,28100.0,0],["2026-05-11",28100.0,28100.0,28100.0,28100.0,0],["2026-05-12",28100.0,28100.0,28100.0,28100.0,0],["2026-05-13",28100.0,28100.0,28100.0,28100.0,0],["2026-05-14",28100.0,28100.0,28100.0,28100.0,0],["2026-05-15",28100.0,28100.0,28100.0,28100.0,0],["2026-05-18",28100.0,28100.0,28100.0,28100.0,0],["2026-05-19",28100.0,28100.0,28100.0,28100.0,0],["2026-05-20",28100.0,28100.0,28100.0,28100.0,0],["2026-05-21",28100.0,28100.0,28100.0,28100.0,0],["2026-05-22",28100.0,28100.0,28100.0,28100.0,0],["2026-05-25",28006.64,28100.0,28006.64,28100.0,3700],["2026-05-26",28100.0,28100.0,28100.0,28100.0,0],["2026-05-27",28100.0,28100.0,28100.0,28100.0,0],["2026-05-28",28100.0,28100.0,28100.0,28100.0,0],["2026-05-29",28100.0,28100.0,28100.0,28100.0,0],["2026-06-01",28100.0,28100.0,28100.0,28100.0,0],["2026-06-02",28100.0,28100.0,28100.0,28100.0,0],["2026-06-03",28100.0,28100.0,28100.0,28100.0,0],["2026-06-04",28100.0,28100.0,28100.0,28100.0,0],["2026-06-05",28100.0,28100.0,28100.0,28100.0,0],["2026-06-08",28100.0,28100.0,28100.0,28100.0,200],["2026-06-09",28100.0,28100.0,28100.0,28100.0,0],["2026-06-10",28100.0,28100.0,28100.0,28100.0,200],["2026-06-11",28100.0,28100.0,28100.0,28100.0,100],["2026-06-12",28100.0,28100.0,28100.0,28100.0,0],["2026-06-15",28100.0,28100.0,28100.0,28100.0,100],["2026-06-16",28100.0,28100.0,28100.0,28100.0,0],["2026-06-17",28100.0,28100.0,28100.0,28100.0,0],["2026-06-18",28100.0,28100.0,28100.0,28100.0,0],["2026-06-19",28100.0,28100.0,28100.0,28100.0,0],["2026-06-22",28100.0,28100.0,28100.0,28100.0,0],["2026-06-23",24100.0,24100.0,24100.0,24100.0,100],["2026-06-24",21100.0,21200.0,21100.0,21200.0,1100],["2026-06-25",21300.0,21400.0,21200.0,21200.0,2200],["2026-06-26",21300.0,21300.0,21300.0,21300.0,0],["2026-06-29",21300.0,21300.0,21300.0,21300.0,0],["2026-06-30",21300.0,21300.0,21300.0,21300.0,0],["2026-07-01",21300.0,21300.0,21300.0,21300.0,0],["2026-07-02",21300.0,21300.0,21300.0,21300.0,0],["2026-07-03",21300.0,21300.0,21300.0,21300.0,0],["2026-07-06",21300.0,21300.0,21300.0,21300.0,0],["2026-07-07",21300.0,21300.0,21300.0,21300.0,0],["2026-07-08",21300.0,21300.0,21300.0,21300.0,0],["2026-07-09",21300.0,21300.0,21300.0,21300.0,20000],["2026-07-10",21300.0,21300.0,21300.0,21300.0,0],["2026-07-13",21300.0,21300.0,21300.0,21300.0,0],["2026-07-14",21300.0,21300.0,21300.0,21300.0,0],["2026-07-15",21300.0,21300.0,21300.0,21300.0,0],["2026-07-16",21300.0,21300.0,21300.0,21300.0,0],["2026-07-17",21300.0,21300.0,21300.0,21300.0,0],["2026-07-20",21300.0,21300.0,21300.0,21300.0,0],["2026-07-21",21300.0,21300.0,21300.0,21300.0,0],["2026-07-22",21300.0,21300.0,21300.0,21300.0,0],["2026-07-23",21300.0,21300.0,21300.0,21300.0,0],["2026-07-24",21300.0,21300.0,21300.0,21300.0,0],["2026-07-27",21300.0,21300.0,21300.0,21300.0,0],["2026-07-28",21300.0,21300.0,21300.0,21300.0,0],["2026-07-29",21300.0,21300.0,21300.0,21300.0,0],["2026-07-30",21300.0,21300.0,21300.0,21300.0,0],["2026-07-31",21300.0,21300.0,21300.0,21300.0,0],["2026-08-03",29800.0,29800.0,29800.0,29800.0,300],["2026-08-04",29800.0,29800.0,29800.0,29800.0,0],["2026-08-05",29800.0,29800.0,29800.0,29800.0,0],["2026-08-06",29800.0,29800.0,29800.0,29800.0,0],["2026-08-07",29700.0,29700.0,29700.0,29700.0,600],["2026-08-10",29700.0,29700.0,29700.0,29700.0,0],["2026-08-11",29700.0,29700.0,29700.0,29700.0,0],["2026-08-12",29700.0,29700.0,29700.0,29700.0,0],["2026-08-13",29700.0,29700.0,29700.0,29700.0,0],["2026-08-14",29700.0,29700.0,29700.0,29700.0,0],["2026-08-17",29700.0,29700.0,29700.0,29700.0,0],["2026-08-18",29700.0,29700.0,29700.0,29700.0,0],["2026-08-19",29700.0,29700.0,29700.0,29700.0,0],["2026-08-20",29700.0,29700.0,29700.0,29700.0,0],["2026-08-21",29700.0,29700.0,29700.0,29700.0,0],["2026-08-24",29700.0,29700.0,29700.0,29700.0,0],["2026-08-25",29700.0,29700.0,29700.0,29700.0,0],["2026-08-26",29700.0,29700.0,29700.0,29700.0,0],["2026-08-27",29700.0,29700.0,29700.0,29700.0,0],["2026-08-28",29700.0,29700.0,29700.0,29700.0,0],["2026-09-03",29700.0,29700.0,29700.0,29700.0,36819],["2026-09-04",29700.0,29700.0,29700.0,29700.0,0],["2026-09-07",29700.0,29700.0,29700.0,29700.0,0],["2026-09-08",29700.0,29700.0,29700.0,29700.0,0],["2026-09-09",29700.0,29700.0,29700.0,29700.0,0],["2026-09-10",29700.0,29700.0,29700.0,29700.0,0],["2026-09-11",29700.0,29700.0,29700.0,29700.0,0],["2026-09-14",29700.0,29700.0,29700.0,29700.0,0],["2026-09-15",29700.0,29700.0,29700.0,29700.0,0],["2026-09-16",29700.0,29700.0,29700.0,29700.0,0],["2026-09-17",29700.0,29700.0,29700.0,29700.0,0],["2026-09-18",29700.0,29700.0,29700.0,29700.0,0],["2026-09-21",29700.0,29700.0,29700.0,29700.0,0],["2026-09-22",29700.0,29700.0,29700.0,29700.0,0],["2026-09-23",29700.0,29700.0,29700.0,29700.0,0],["2026-09-24",29700.0,29700.0,29700.0,29700.0,0],["2026-09-25",29700.0,29700.0,29700.0,29700.0,0],["2026-09-28",29700.0,29700.0,29700.0,29700.0,0],["2026-09-29",29700.0,29700.0,29700.0,29700.0,0],["2026-09-30",29700.0,29700.0,29700.0,29700.0,0],["2026-10-01",29000.0,29000.0,29000.0,29000.0,100],["2026-10-02",29000.0,29000.0,29000.0,29000.0,0],["2026-10-05",29000.0,29000.0,29000.0,29000.0,800],["2026-10-06",29000.0,29000.0,29000.0,29000.0,100],["2026-10-07",29000.0,29000.0,29000.0,29000.0,0],["2026-10-08",29000.0,29000.0,29000.0,29000.0,0],["2026-10-09",29000.0,29000.0,29000.0,29000.0,0],["2026-10-12",29000.0,29000.0,29000.0,29000.0,0]]}