{"sym":"HPW","index":false,"bars":[["2016-11-21",5932.63,5932.63,5932.63,5932.63,0],["2016-11-22",5932.63,5932.63,5932.63,5932.63,0],["2016-11-23",5932.63,5932.63,5932.63,5932.63,0],["2016-11-24",5932.63,5932.63,5932.63,5932.63,0],["2016-11-25",5932.63,5932.63,5932.63,5932.63,0],["2016-11-28",5932.63,5932.63,5932.63,5932.63,0],["2016-11-29",5932.63,5932.63,5932.63,5932.63,0],["2016-11-30",5932.63,5932.63,5932.63,5932.63,0],["2016-12-01",5932.63,5932.63,5932.63,5932.63,0],["2016-12-02",5932.63,5932.63,5932.63,5932.63,0],["2016-12-05",5932.63,5932.63,5932.63,5932.63,0],["2016-12-06",5932.63,5932.63,5932.63,5932.63,0],["2016-12-07",3729.08,3729.08,3729.08,3729.08,5800],["2016-12-08",3729.08,3729.08,3729.08,3729.08,5000],["2016-12-09",3672.58,3672.58,3672.58,3672.58,2200],["2016-12-12",3672.58,3672.58,3672.58,3672.58,0],["2016-12-13",3729.08,3729.08,3729.08,3729.08,7200],["2016-12-14",3729.08,3729.08,3729.08,3729.08,0],["2016-12-15",3729.08,3729.08,3729.08,3729.08,0],["2016-12-16",3729.08,3729.08,3729.08,3729.08,0],["2016-12-19",3729.08,3729.08,3729.08,3729.08,0],["2016-12-20",3729.08,3729.08,3729.08,3729.08,0],["2016-12-21",3729.08,3729.08,3729.08,3729.08,0],["2016-12-22",3729.08,3729.08,3729.08,3729.08,0],["2016-12-23",3729.08,3729.08,3729.08,3729.08,0],["2016-12-26",3729.08,3729.08,3729.08,3729.08,0],["2016-12-27",3729.08,3729.08,3729.08,3729.08,0],["2016-12-28",3729.08,3729.08,3729.08,3729.08,0],["2016-12-29",3729.08,3729.08,3729.08,3729.08,0],["2016-12-30",3729.08,3729.08,3729.08,3729.08,0],["2017-01-03",3729.08,3729.08,3729.08,3729.08,0],["2017-01-04",3729.08,3729.08,3729.08,3729.08,0],["2017-01-05",3729.08,3729.08,3729.08,3729.08,0],["2017-01-06",3729.08,3729.08,3729.08,3729.08,0],["2017-01-09",3729.08,3729.08,3729.08,3729.08,0],["2017-01-10",3729.08,3729.08,3729.08,3729.08,0],["2017-01-11",3729.08,3729.08,3729.08,3729.08,0],["2017-01-12",3729.08,3729.08,3729.08,3729.08,0],["2017-01-13",3729.08,3729.08,3729.08,3729.08,0],["2017-01-16",3729.08,3729.08,3729.08,3729.08,0],["2017-01-17",3729.08,3729.08,3729.08,3729.08,0],["2017-01-18",3729.08,3729.08,3729.08,3729.08,0],["2017-01-19",3729.08,3729.08,3729.08,3729.08,0],["2017-01-20",3729.08,3729.08,3729.08,3729.08,0],["2017-01-23",3729.08,3729.08,3729.08,3729.08,0],["2017-01-24",3729.08,3729.08,3729.08,3729.08,0],["2017-01-25",3729.08,3729.08,3729.08,3729.08,0],["2017-02-02",3729.08,3729.08,3729.08,3729.08,0],["2017-02-03",3729.08,3729.08,3729.08,3729.08,0],["2017-02-06",3729.08,3729.08,3729.08,3729.08,0],["2017-02-07",3729.08,3729.08,3729.08,3729.08,0],["2017-02-08",3729.08,3729.08,3729.08,3729.08,0],["2017-02-09",3729.08,3729.08,3729.08,3729.08,0],["2017-02-10",3729.08,3729.08,3729.08,3729.08,0],["2017-02-13",3729.08,3729.08,3729.08,3729.08,0],["2017-02-14",3729.08,3729.08,3729.08,3729.08,0],["2017-02-15",3729.08,3729.08,3729.08,3729.08,0],["2017-02-16",3729.08,3729.08,3729.08,3729.08,0],["2017-02-17",3729.08,3729.08,3729.08,3729.08,0],["2017-02-20",4520.1,4520.1,4520.1,4520.1,100],["2017-02-21",4633.1,4633.1,4633.1,4633.1,9900],["2017-02-22",4633.1,4633.1,4633.1,4633.1,0],["2017-02-23",4633.1,4633.1,4633.1,4633.1,0],["2017-02-24",4407.1,4407.1,4407.1,4407.1,100],["2017-02-27",4407.1,4407.1,4407.1,4407.1,0],["2017-02-28",4407.1,4407.1,4407.1,4407.1,0],["2017-03-01",4407.1,4407.1,4407.1,4407.1,0],["2017-03-02",4407.1,4407.1,4407.1,4407.1,0],["2017-03-03",4407.1,4407.1,4407.1,4407.1,0],["2017-03-06",4407.1,4407.1,4407.1,4407.1,0],["2017-03-07",4407.1,4407.1,4407.1,4407.1,0],["2017-03-08",4407.1,4407.1,4407.1,4407.1,0],["2017-03-09",4407.1,4407.1,4407.1,4407.1,0],["2017-03-10",4407.1,4407.1,4407.1,4407.1,0],["2017-03-13",4407.1,4407.1,4407.1,4407.1,0],["2017-03-14",4407.1,4407.1,4407.1,4407.1,0],["2017-03-15",4407.1,4407.1,4407.1,4407.1,0],["2017-03-16",4633.1,4633.1,4633.1,4633.1,3400],["2017-03-17",4633.1,4633.1,4633.1,4633.1,0],["2017-03-20",4633.1,4633.1,4633.1,4633.1,0],["2017-03-21",4633.1,4633.1,4633.1,4633.1,0],["2017-03-22",4633.1,4633.1,4633.1,4633.1,0],["2017-03-23",4633.1,4633.1,4633.1,4633.1,0],["2017-03-24",4633.1,4633.1,4633.1,4633.1,0],["2017-03-27",4633.1,4633.1,4633.1,4633.1,0],["2017-03-28",4633.1,4633.1,4633.1,4633.1,0],["2017-03-29",4633.1,4633.1,4633.1,4633.1,0],["2017-03-30",4633.1,4633.1,4633.1,4633.1,0],["2017-03-31",4633.1,4633.1,4633.1,4633.1,0],["2017-04-03",4633.1,4633.1,4633.1,4633.1,0],["2017-04-04",4633.1,4633.1,4633.1,4633.1,0],["2017-04-05",4633.1,4633.1,4633.1,4633.1,0],["2017-04-07",4294.1,4294.1,4294.1,4294.1,100],["2017-04-10",4294.1,4294.1,4294.1,4294.1,0],["2017-04-11",4294.1,4294.1,4294.1,4294.1,0],["2017-04-12",4294.1,4294.1,4294.1,4294.1,0],["2017-04-13",4294.1,4294.1,4294.1,4294.1,0],["2017-04-14",4294.1,4294.1,4294.1,4294.1,0],["2017-04-17",4294.1,4294.1,4294.1,4294.1,0],["2017-04-18",4520.1,4520.1,4520.1,4520.1,8000],["2017-04-19",4520.1,4520.1,4520.1,4520.1,0],["2017-04-20",4520.1,4520.1,4520.1,4520.1,0],["2017-04-21",4520.1,4520.1,4520.1,4520.1,0],["2017-04-24",4520.1,4520.1,4520.1,4520.1,0],["2017-04-25",4520.1,4520.1,4520.1,4520.1,0],["2017-04-26",4520.1,4520.1,4520.1,4520.1,0],["2017-04-27",4520.1,4520.1,4520.1,4520.1,0],["2017-04-28",4520.1,4520.1,4520.1,4520.1,0],["2017-05-03",4520.1,4520.1,4520.1,4520.1,0],["2017-05-04",4520.1,4520.1,4520.1,4520.1,0],["2017-05-05",4520.1,4520.1,4520.1,4520.1,0],["2017-05-08",4520.1,4520.1,4520.1,4520.1,0],["2017-05-09",4520.1,4520.1,4520.1,4520.1,0],["2017-05-10",4520.1,4520.1,4520.1,4520.1,0],["2017-05-11",4520.1,4520.1,4520.1,4520.1,0],["2017-05-12",4520.1,4520.1,4520.1,4520.1,0],["2017-05-15",4520.1,4520.1,4520.1,4520.1,0],["2017-05-16",4520.1,4520.1,4520.1,4520.1,0],["2017-05-17",4520.1,4520.1,4520.1,4520.1,0],["2017-05-18",4520.1,4520.1,4520.1,4520.1,0],["2017-05-19",4520.1,4520.1,4520.1,4520.1,0],["2017-05-22",4520.1,4520.1,4520.1,4520.1,0],["2017-05-23",4520.1,4520.1,4520.1,4520.1,0],["2017-05-24",4520.1,4520.1,4520.1,4520.1,0],["2017-05-25",4520.1,4520.1,4520.1,4520.1,0],["2017-05-26",4520.1,4520.1,4520.1,4520.1,0],["2017-05-29",4520.1,4520.1,4520.1,4520.1,0],["2017-05-30",4520.1,4520.1,4520.1,4520.1,0],["2017-05-31",4520.1,4520.1,4520.1,4520.1,0],["2017-06-01",4520.1,4520.1,4520.1,4520.1,0],["2017-06-02",4520.1,4520.1,4520.1,4520.1,0],["2017-06-05",4520.1,4520.1,4520.1,4520.1,0],["2017-06-06",4705.86,4705.86,4705.86,4705.86,100],["2017-06-07",4705.86,4705.86,4705.86,4705.86,0],["2017-06-08",4705.86,4705.86,4705.86,4705.86,500],["2017-06-09",4705.86,4705.86,4705.86,4705.86,0],["2017-06-12",4767.78,4767.78,4767.78,4767.78,8200],["2017-06-13",4767.78,4767.78,4767.78,4767.78,0],["2017-06-14",4767.78,4767.78,4767.78,4767.78,0],["2017-06-15",4767.78,4767.78,4767.78,4767.78,0],["2017-06-16",4767.78,4767.78,4767.78,4767.78,0],["2017-06-19",4767.78,4767.78,4767.78,4767.78,0],["2017-06-20",4767.78,4767.78,4767.78,4767.78,0],["2017-06-21",4767.78,4767.78,4767.78,4767.78,0],["2017-06-22",4767.78,4767.78,4767.78,4767.78,0],["2017-06-23",4767.78,4767.78,4767.78,4767.78,0],["2017-06-26",4767.78,4767.78,4767.78,4767.78,0],["2017-06-27",5015.45,5015.45,5015.45,5015.45,100],["2017-06-28",5015.45,5015.45,5015.45,5015.45,0],["2017-06-29",5015.45,5015.45,5015.45,5015.45,0],["2017-06-30",4705.86,4705.86,4705.86,4705.86,100],["2017-07-03",4705.86,4705.86,4705.86,4705.86,0],["2017-07-04",4705.86,4705.86,4705.86,4705.86,0],["2017-07-05",4705.86,4705.86,4705.86,4705.86,0],["2017-07-06",4705.86,4705.86,4705.86,4705.86,0],["2017-07-07",4705.86,4705.86,4705.86,4705.86,0],["2017-07-10",4705.86,4705.86,4705.86,4705.86,0],["2017-07-11",4705.86,4705.86,4705.86,4705.86,0],["2017-07-12",4705.86,4705.86,4705.86,4705.86,0],["2017-07-13",4705.86,4705.86,4705.86,4705.86,0],["2017-07-14",4705.86,4705.86,4705.86,4705.86,0],["2017-07-17",4705.86,4705.86,4705.86,4705.86,0],["2017-07-18",4705.86,4705.86,4705.86,4705.86,0],["2017-07-19",4705.86,4705.86,4705.86,4705.86,0],["2017-07-20",4705.86,4705.86,4705.86,4705.86,0],["2017-07-21",4705.86,4705.86,4705.86,4705.86,0],["2017-07-24",4705.86,4705.86,4705.86,4705.86,0],["2017-07-25",4705.86,4705.86,4705.86,4705.86,0],["2017-07-26",4705.86,4705.86,4705.86,4705.86,0],["2017-07-27",4705.86,4705.86,4705.86,4705.86,0],["2017-07-28",4705.86,4705.86,4705.86,4705.86,0],["2017-07-31",4705.86,4705.86,4705.86,4705.86,0],["2017-08-01",4705.86,4705.86,4705.86,4705.86,0],["2017-08-02",4705.86,4705.86,4705.86,4705.86,0],["2017-08-03",4705.86,4705.86,4705.86,4705.86,0],["2017-08-04",4705.86,4705.86,4705.86,4705.86,0],["2017-08-07",4705.86,4705.86,4705.86,4705.86,0],["2017-08-08",4705.86,4705.86,4705.86,4705.86,0],["2017-08-09",4705.86,4705.86,4705.86,4705.86,0],["2017-08-10",4705.86,4705.86,4705.86,4705.86,0],["2017-08-11",4705.86,4705.86,4705.86,4705.86,0],["2017-08-14",4705.86,4705.86,4705.86,4705.86,0],["2017-08-15",4705.86,4705.86,4705.86,4705.86,0],["2017-08-16",4705.86,4705.86,4705.86,4705.86,0],["2017-08-17",4705.86,4705.86,4705.86,4705.86,0],["2017-08-18",4705.86,4705.86,4705.86,4705.86,100],["2017-08-21",4705.86,4705.86,4705.86,4705.86,0],["2017-08-22",4705.86,4705.86,4705.86,4705.86,0],["2017-08-23",4705.86,4705.86,4705.86,4705.86,0],["2017-08-24",4705.86,4705.86,4705.86,4705.86,0],["2017-08-25",4705.86,4705.86,4705.86,4705.86,0],["2017-08-28",4705.86,4705.86,4705.86,4705.86,0],["2017-08-29",4705.86,4705.86,4705.86,4705.86,0],["2017-08-30",4705.86,4705.86,4705.86,4705.86,0],["2017-08-31",4705.86,4705.86,4705.86,4705.86,0],["2017-09-01",4705.86,4705.86,4705.86,4705.86,0],["2017-09-05",4705.86,4705.86,4705.86,4705.86,0],["2017-09-06",4705.86,4705.86,4705.86,4705.86,0],["2017-09-07",4705.86,4705.86,4705.86,4705.86,0],["2017-09-08",4705.86,4705.86,4705.86,4705.86,0],["2017-09-11",4705.86,4705.86,4705.86,4705.86,0],["2017-09-12",4705.86,4705.86,4705.86,4705.86,0],["2017-09-13",4705.86,4705.86,4705.86,4705.86,0],["2017-09-14",4705.86,4705.86,4705.86,4705.86,0],["2017-09-15",4705.86,4705.86,4705.86,4705.86,0],["2017-09-18",4705.86,4705.86,4705.86,4705.86,0],["2017-09-19",4705.86,4705.86,4705.86,4705.86,0],["2017-09-20",4705.86,4705.86,4705.86,4705.86,0],["2017-09-21",4705.86,4705.86,4705.86,4705.86,0],["2017-09-22",4829.7,4829.7,4829.7,4829.7,2100],["2017-09-25",4829.7,4829.7,4829.7,4829.7,0],["2017-09-26",4829.7,4829.7,4829.7,4829.7,0],["2017-09-27",4829.7,4829.7,4829.7,4829.7,0],["2017-09-28",4829.7,4829.7,4829.7,4829.7,0],["2017-09-29",4829.7,4829.7,4829.7,4829.7,0],["2017-10-02",4829.7,4829.7,4829.7,4829.7,0],["2017-10-03",4829.7,4829.7,4829.7,4829.7,0],["2017-10-04",4829.7,4829.7,4829.7,4829.7,0],["2017-10-05",4829.7,4829.7,4829.7,4829.7,0],["2017-10-06",4829.7,4829.7,4829.7,4829.7,0],["2017-10-09",4829.7,4829.7,4829.7,4829.7,0],["2017-10-10",4829.7,4829.7,4829.7,4829.7,0],["2017-10-11",4829.7,4829.7,4829.7,4829.7,0],["2017-10-12",4829.7,4829.7,4829.7,4829.7,0],["2017-10-13",4829.7,4829.7,4829.7,4829.7,0],["2017-10-16",4829.7,4829.7,4829.7,4829.7,0],["2017-10-17",4829.7,4829.7,4829.7,4829.7,0],["2017-10-18",4829.7,4829.7,4829.7,4829.7,0],["2017-10-19",4829.7,4829.7,4829.7,4829.7,0],["2017-10-20",4829.7,4829.7,4829.7,4829.7,0],["2017-10-23",4829.7,4829.7,4829.7,4829.7,0],["2017-10-24",4829.7,4829.7,4829.7,4829.7,0],["2017-10-25",4767.78,4767.78,4767.78,4767.78,3000],["2017-10-26",4767.78,4767.78,4767.78,4767.78,0],["2017-10-27",4767.78,4767.78,4767.78,4767.78,0],["2017-10-30",4767.78,4767.78,4767.78,4767.78,0],["2017-10-31",4767.78,4767.78,4767.78,4767.78,0],["2017-11-01",4767.78,4767.78,4767.78,4767.78,0],["2017-11-02",4767.78,4767.78,4767.78,4767.78,0],["2017-11-03",4767.78,4767.78,4767.78,4767.78,0],["2017-11-06",4767.78,4767.78,4767.78,4767.78,0],["2017-11-07",4767.78,4767.78,4767.78,4767.78,0],["2017-11-08",4767.78,4767.78,4767.78,4767.78,0],["2017-11-09",4767.78,4767.78,4767.78,4767.78,0],["2017-11-10",4767.78,4767.78,4767.78,4767.78,0],["2017-11-13",4767.78,4767.78,4767.78,4767.78,0],["2017-11-14",4767.78,4767.78,4767.78,4767.78,0],["2017-11-15",4767.78,4767.78,4767.78,4767.78,0],["2017-11-16",4767.78,4767.78,4767.78,4767.78,0],["2017-11-17",4767.78,4767.78,4767.78,4767.78,0],["2017-11-20",4767.78,4767.78,4767.78,4767.78,0],["2017-11-21",4767.78,4767.78,4767.78,4767.78,0],["2017-11-22",4767.78,4767.78,4767.78,4767.78,0],["2017-11-23",4767.78,4767.78,4767.78,4767.78,0],["2017-11-24",4767.78,4767.78,4767.78,4767.78,0],["2017-11-27",4767.78,4767.78,4767.78,4767.78,0],["2017-11-28",4767.78,4767.78,4767.78,4767.78,0],["2017-11-29",4767.78,4767.78,4767.78,4767.78,0],["2017-11-30",4767.78,4767.78,4767.78,4767.78,0],["2017-12-01",4767.78,4767.78,4767.78,4767.78,0],["2017-12-04",4767.78,4767.78,4767.78,4767.78,0],["2017-12-05",4767.78,4767.78,4767.78,4767.78,0],["2017-12-06",4767.78,4767.78,4767.78,4767.78,0],["2017-12-07",4767.78,4767.78,4767.78,4767.78,0],["2017-12-08",4767.78,4767.78,4767.78,4767.78,0],["2017-12-11",4767.78,4767.78,4767.78,4767.78,0],["2017-12-12",4767.78,4767.78,4767.78,4767.78,0],["2017-12-13",6625.35,6625.35,6625.35,6625.35,1000],["2017-12-14",5758.48,5758.48,5758.48,5758.48,100],["2017-12-15",6563.43,6563.43,6563.43,6563.43,1000],["2017-12-18",7492.22,7492.22,7492.22,7492.22,3000],["2017-12-19",6377.68,6377.68,6377.68,6377.68,100],["2017-12-20",7306.46,7306.46,5696.57,6377.68,3200],["2017-12-21",7244.55,7244.55,7244.55,7244.55,0],["2017-12-22",6253.84,7244.55,6253.84,7244.55,300],["2017-12-25",7925.66,7925.66,6130.0,7925.66,15400],["2017-12-26",6563.43,6563.43,6563.43,6563.43,0],["2017-12-27",6315.76,6315.76,6315.76,6315.76,5000],["2017-12-28",6315.76,6315.76,6315.76,6315.76,0],["2017-12-29",6377.68,7244.55,6377.68,7244.55,5200],["2018-01-02",7244.55,7244.55,7244.55,7244.55,200],["2018-01-03",7244.55,7244.55,7244.55,7244.55,0],["2018-01-04",6315.76,6315.76,6315.76,6315.76,100],["2018-01-05",7244.55,7244.55,7244.55,7244.55,500],["2018-01-08",6253.84,6253.84,6253.84,6253.84,500],["2018-01-09",6253.84,6253.84,6253.84,6253.84,0],["2018-01-10",6253.84,6253.84,6253.84,6253.84,0],["2018-01-11",6253.84,6253.84,6253.84,6253.84,0],["2018-01-12",6253.84,6253.84,6253.84,6253.84,0],["2018-01-15",6253.84,6253.84,6253.84,6253.84,0],["2018-01-16",6253.84,6253.84,6253.84,6253.84,0],["2018-01-17",7182.63,7182.63,7182.63,7182.63,100],["2018-01-18",8111.41,8111.41,6996.87,6996.87,14000],["2018-01-19",7120.71,7120.71,7120.71,7120.71,400],["2018-01-22",7120.71,7120.71,7120.71,7120.71,0],["2018-01-23",7120.71,7120.71,7120.71,7120.71,0],["2018-01-24",7120.71,7120.71,7120.71,7120.71,0],["2018-01-25",7120.71,7120.71,7120.71,7120.71,0],["2018-01-26",7120.71,7120.71,7120.71,7120.71,0],["2018-01-29",7987.58,7987.58,6377.68,6377.68,400],["2018-01-30",6749.19,6749.19,6749.19,6749.19,500],["2018-01-31",6749.19,6749.19,6749.19,6749.19,0],["2018-02-01",6749.19,6749.19,6749.19,6749.19,0],["2018-02-02",6749.19,6749.19,6749.19,6749.19,0],["2018-02-05",6749.19,6749.19,6749.19,6749.19,0],["2018-02-06",6749.19,6749.19,6749.19,6749.19,0],["2018-02-07",7739.9,7739.9,6501.52,6501.52,1100],["2018-02-08",7616.06,7616.06,7616.06,7616.06,0],["2018-02-09",7616.06,7616.06,7616.06,7616.06,0],["2018-02-12",7616.06,7616.06,7616.06,7616.06,0],["2018-02-13",7616.06,7616.06,7616.06,7616.06,0],["2018-02-21",7430.3,7430.3,7430.3,7430.3,100],["2018-02-22",6563.43,6563.43,6563.43,6563.43,500],["2018-02-23",7492.22,7492.22,7492.22,7492.22,1000],["2018-02-26",6377.68,6377.68,6377.68,6377.68,500],["2018-02-27",7306.46,7306.46,7306.46,7306.46,1000],["2018-02-28",8359.09,8359.09,8359.09,8359.09,9000],["2018-03-01",7182.63,7182.63,7182.63,7182.63,500],["2018-03-02",6501.52,6501.52,6501.52,6501.52,100],["2018-03-05",7430.3,7430.3,7430.3,7430.3,100],["2018-03-06",7430.3,7430.3,7430.3,7430.3,0],["2018-03-07",7430.3,7430.3,7430.3,7430.3,0],["2018-03-08",7430.3,7430.3,7430.3,7430.3,0],["2018-03-09",7430.3,7430.3,7430.3,7430.3,0],["2018-03-12",7430.3,7430.3,7430.3,7430.3,0],["2018-03-13",7430.3,7430.3,7430.3,7430.3,0],["2018-03-14",8544.85,8544.85,6563.43,6563.43,700],["2018-03-15",9411.72,9411.72,9411.72,9411.72,500],["2018-03-16",8111.41,8111.41,8111.41,8111.41,300],["2018-03-19",7058.79,7058.79,7058.79,7058.79,200],["2018-03-20",7058.79,7058.79,7058.79,7058.79,0],["2018-03-21",7058.79,7058.79,7058.79,7058.79,0],["2018-03-22",7058.79,7058.79,7058.79,7058.79,0],["2018-03-23",7058.79,7058.79,7058.79,7058.79,0],["2018-03-26",6811.11,6811.11,6811.11,6811.11,4700],["2018-03-27",6811.11,6811.11,6811.11,6811.11,0],["2018-03-28",6811.11,6811.11,6811.11,6811.11,0],["2018-03-29",7739.9,7801.82,7739.9,7801.82,1100],["2018-03-30",6811.11,6811.11,6811.11,6811.11,300],["2018-04-02",6811.11,6811.11,6811.11,6811.11,0],["2018-04-03",6811.11,6811.11,6811.11,6811.11,0],["2018-04-04",7801.82,7801.82,7801.82,7801.82,100],["2018-04-05",7801.82,7801.82,7801.82,7801.82,0],["2018-04-06",7801.82,7801.82,7801.82,7801.82,0],["2018-04-09",7801.82,7801.82,7801.82,7801.82,0],["2018-04-10",7801.82,7801.82,7801.82,7801.82,0],["2018-04-11",7801.82,7801.82,7801.82,7801.82,0],["2018-04-12",7801.82,7801.82,7801.82,7801.82,0],["2018-04-13",7801.82,7801.82,7801.82,7801.82,0],["2018-04-16",7801.82,7801.82,7801.82,7801.82,0],["2018-04-17",6811.11,6811.11,6811.11,6811.11,200],["2018-04-18",7492.22,7492.22,5882.32,5882.32,1500],["2018-04-19",7925.66,7925.66,6191.92,6191.92,600],["2018-04-20",7616.06,7616.06,7616.06,7616.06,0],["2018-04-23",6811.11,6811.11,6811.11,6811.11,500],["2018-04-24",6811.11,6811.11,6811.11,6811.11,0],["2018-04-26",6811.11,6811.11,6811.11,6811.11,0],["2018-04-27",6811.11,6811.11,6811.11,6811.11,0],["2018-05-02",6873.03,6873.03,6873.03,6873.03,10000],["2018-05-03",6873.03,6873.03,6873.03,6873.03,0],["2018-05-04",7863.74,7863.74,7863.74,7863.74,100],["2018-05-07",6811.11,6811.11,6811.11,6811.11,200],["2018-05-08",7801.82,7801.82,7801.82,7801.82,1000],["2018-05-09",8916.36,8916.36,8916.36,8916.36,1200],["2018-05-10",7616.06,7616.06,7616.06,7616.06,500],["2018-05-11",7616.06,7616.06,7616.06,7616.06,0],["2018-05-14",8741.91,8741.91,8741.91,8741.91,400],["2018-05-15",7616.06,7616.06,7616.06,7616.06,500],["2018-05-16",7616.06,7616.06,7616.06,7616.06,0],["2018-05-17",7616.06,7616.06,7616.06,7616.06,0],["2018-05-18",7616.06,7616.06,7616.06,7616.06,0],["2018-05-21",7616.06,7616.06,7616.06,7616.06,0],["2018-05-22",6953.79,6953.79,6953.79,6953.79,200],["2018-05-23",6953.79,6953.79,6953.79,6953.79,0],["2018-05-24",6953.79,6953.79,6953.79,6953.79,0],["2018-05-25",6953.79,6953.79,6953.79,6953.79,0],["2018-05-28",6953.79,6953.79,6953.79,6953.79,0],["2018-05-29",6953.79,6953.79,6953.79,6953.79,40000],["2018-05-30",7284.93,7284.93,7284.93,7284.93,3000],["2018-05-31",7284.93,7284.93,7284.93,7284.93,0],["2018-06-01",7284.93,7284.93,7284.93,7284.93,0],["2018-06-04",7284.93,7284.93,7284.93,7284.93,0],["2018-06-05",7284.93,7284.93,7284.93,7284.93,0],["2018-06-06",6622.66,6622.66,6622.66,6622.66,500],["2018-06-07",6622.66,6622.66,6622.66,6622.66,0],["2018-06-08",6622.66,6622.66,6622.66,6622.66,0],["2018-06-11",6622.66,6622.66,6622.66,6622.66,0],["2018-06-12",6622.66,6622.66,6622.66,6622.66,22100],["2018-06-13",6622.66,6622.66,6622.66,6622.66,0],["2018-06-14",6622.66,6622.66,6622.66,6622.66,2400],["2018-06-15",6622.66,6622.66,6622.66,6622.66,0],["2018-06-18",6622.66,6622.66,6622.66,6622.66,0],["2018-06-19",6622.66,6622.66,6622.66,6622.66,0],["2018-06-20",6622.66,6622.66,6622.66,6622.66,0],["2018-06-21",5761.72,5761.72,5761.72,5761.72,10000],["2018-06-22",5761.72,5761.72,5761.72,5761.72,0],["2018-06-25",5761.72,5761.72,5761.72,5761.72,0],["2018-06-26",5761.72,5761.72,5761.72,5761.72,0],["2018-06-27",5761.72,5761.72,5761.72,5761.72,0],["2018-06-28",5761.72,5761.72,5761.72,5761.72,2400],["2018-06-29",5761.72,5761.72,5761.72,5761.72,0],["2018-07-02",5761.72,5761.72,5761.72,5761.72,0],["2018-07-03",5761.72,5761.72,5761.72,5761.72,0],["2018-07-04",5761.72,5761.72,5761.72,5761.72,0],["2018-07-05",5761.72,5761.72,5761.72,5761.72,0],["2018-07-06",5761.72,5761.72,5761.72,5761.72,0],["2018-07-09",5761.72,5761.72,5761.72,5761.72,0],["2018-07-10",5761.72,5761.72,5761.72,5761.72,0],["2018-07-11",5761.72,5761.72,5761.72,5761.72,0],["2018-07-12",5761.72,5761.72,5761.72,5761.72,0],["2018-07-13",5761.72,5761.72,5761.72,5761.72,0],["2018-07-16",5761.72,5761.72,5761.72,5761.72,0],["2018-07-17",5761.72,5761.72,5761.72,5761.72,0],["2018-07-18",5761.72,5761.72,5761.72,5761.72,0],["2018-07-19",5761.72,5761.72,5761.72,5761.72,0],["2018-07-20",5761.72,5761.72,5761.72,5761.72,0],["2018-07-23",6622.66,6622.66,6622.66,6622.66,100],["2018-07-24",7616.06,7616.06,7616.06,7616.06,100],["2018-07-25",7616.06,7616.06,7616.06,7616.06,0],["2018-07-26",8278.33,8278.33,8278.33,8278.33,800],["2018-07-27",7152.47,7152.47,7152.47,7152.47,500],["2018-07-30",7152.47,7152.47,7152.47,7152.47,0],["2018-07-31",7152.47,7152.47,7152.47,7152.47,0],["2018-08-01",7152.47,7152.47,7152.47,7152.47,0],["2018-08-02",7152.47,7152.47,7152.47,7152.47,0],["2018-08-03",7152.47,7152.47,7152.47,7152.47,0],["2018-08-06",7152.47,7152.47,7152.47,7152.47,0],["2018-08-07",6688.89,6688.89,6688.89,6688.89,2000],["2018-08-08",6688.89,6688.89,6688.89,6688.89,0],["2018-08-09",6688.89,6688.89,6688.89,6688.89,0],["2018-08-10",6688.89,6688.89,6688.89,6688.89,0],["2018-08-13",6688.89,6688.89,6688.89,6688.89,0],["2018-08-14",6688.89,6688.89,6688.89,6688.89,0],["2018-08-15",6688.89,6688.89,6688.89,6688.89,0],["2018-08-16",7682.29,7682.29,7020.02,7020.02,1100],["2018-08-17",7086.25,7086.25,7086.25,7086.25,0],["2018-08-20",7218.7,7218.7,7218.7,7218.7,100],["2018-08-21",7218.7,7218.7,7218.7,7218.7,0],["2018-08-22",7218.7,7218.7,7218.7,7218.7,0],["2018-08-23",7218.7,7218.7,7218.7,7218.7,0],["2018-08-24",7218.7,7218.7,7218.7,7218.7,0],["2018-08-27",7218.7,7218.7,7218.7,7218.7,0],["2018-08-28",7218.7,7218.7,7218.7,7218.7,0],["2018-08-29",7218.7,7218.7,7218.7,7218.7,0],["2018-08-30",7218.7,7218.7,7218.7,7218.7,0],["2018-08-31",7218.7,7218.7,7218.7,7218.7,0],["2018-09-04",7218.7,7218.7,7218.7,7218.7,0],["2018-09-05",7218.7,7218.7,7218.7,7218.7,0],["2018-09-06",7218.7,7218.7,7218.7,7218.7,0],["2018-09-07",7218.7,7218.7,7218.7,7218.7,0],["2018-09-10",7218.7,7218.7,7218.7,7218.7,0],["2018-09-11",7218.7,7218.7,7218.7,7218.7,0],["2018-09-12",7218.7,7218.7,7218.7,7218.7,0],["2018-09-13",7218.7,7218.7,7218.7,7218.7,0],["2018-09-14",7218.7,7218.7,7218.7,7218.7,0],["2018-09-17",7218.7,7218.7,7218.7,7218.7,0],["2018-09-18",7218.7,7218.7,7218.7,7218.7,0],["2018-09-19",7218.7,7218.7,7218.7,7218.7,0],["2018-09-20",7218.7,7218.7,7218.7,7218.7,0],["2018-09-21",7218.7,7218.7,7218.7,7218.7,0],["2018-09-24",7218.7,7218.7,7218.7,7218.7,0],["2018-09-25",7218.7,7218.7,7218.7,7218.7,0],["2018-09-26",7218.7,7218.7,7218.7,7218.7,0],["2018-09-27",7218.7,7218.7,7218.7,7218.7,0],["2018-09-28",7218.7,7218.7,7218.7,7218.7,0],["2018-10-01",7218.7,7218.7,7218.7,7218.7,0],["2018-10-02",7218.7,7218.7,7218.7,7218.7,0],["2018-10-03",7218.7,7218.7,7218.7,7218.7,0],["2018-10-04",7218.7,7218.7,7218.7,7218.7,0],["2018-10-05",7218.7,7218.7,7218.7,7218.7,0],["2018-10-08",7218.7,7218.7,7218.7,7218.7,0],["2018-10-09",7218.7,7218.7,7218.7,7218.7,0],["2018-10-10",7218.7,7218.7,7218.7,7218.7,0],["2018-10-11",5364.36,6953.79,5364.36,6953.79,5600],["2018-10-12",6688.89,6688.89,6688.89,6688.89,0],["2018-10-15",6688.89,6688.89,6688.89,6688.89,2000],["2018-10-16",6688.89,6688.89,6688.89,6688.89,0],["2018-10-17",6688.89,6688.89,6688.89,6688.89,0],["2018-10-18",6688.89,6688.89,6688.89,6688.89,0],["2018-10-19",6688.89,6688.89,6688.89,6688.89,0],["2018-10-22",7020.02,7020.02,7020.02,7020.02,300],["2018-10-23",7020.02,7020.02,7020.02,7020.02,0],["2018-10-24",7020.02,7020.02,7020.02,7020.02,0],["2018-10-25",8013.42,8013.42,7284.93,7284.93,1300],["2018-10-26",7483.61,7483.61,7483.61,7483.61,0],["2018-10-29",7483.61,7483.61,7483.61,7483.61,0],["2018-10-30",7483.61,7483.61,7483.61,7483.61,0],["2018-10-31",7483.61,7483.61,7483.61,7483.61,0],["2018-11-01",7483.61,7483.61,7483.61,7483.61,0],["2018-11-02",6953.79,6953.79,6953.79,6953.79,500],["2018-11-05",6953.79,6953.79,6953.79,6953.79,0],["2018-11-06",6953.79,6953.79,6953.79,6953.79,0],["2018-11-07",6953.79,6953.79,6953.79,6953.79,0],["2018-11-08",6953.79,6953.79,6953.79,6953.79,0],["2018-11-09",6755.11,6755.11,6755.11,6755.11,700],["2018-11-12",6755.11,6755.11,6755.11,6755.11,0],["2018-11-13",6755.11,6755.11,6755.11,6755.11,0],["2018-11-14",6755.11,6755.11,6755.11,6755.11,0],["2018-11-15",6755.11,6755.11,6755.11,6755.11,0],["2018-11-16",6755.11,6755.11,6755.11,6755.11,0],["2018-11-19",6755.11,6755.11,6755.11,6755.11,0],["2018-11-20",6755.11,6755.11,6755.11,6755.11,0],["2018-11-21",6755.11,6755.11,6755.11,6755.11,0],["2018-11-22",6755.11,6755.11,6755.11,6755.11,0],["2018-11-23",7152.47,7152.47,7152.47,7152.47,300],["2018-11-26",7152.47,7152.47,7152.47,7152.47,0],["2018-11-27",7020.02,7020.02,7020.02,7020.02,700],["2018-11-28",7020.02,7020.02,7020.02,7020.02,0],["2018-11-29",7020.02,7020.02,7020.02,7020.02,0],["2018-11-30",7020.02,7020.02,7020.02,7020.02,0],["2018-12-03",7020.02,7020.02,7020.02,7020.02,0],["2018-12-04",7020.02,7020.02,7020.02,7020.02,0],["2018-12-05",7020.02,7020.02,7020.02,7020.02,0],["2018-12-06",7020.02,7020.02,7020.02,7020.02,0],["2018-12-07",7020.02,7020.02,7020.02,7020.02,0],["2018-12-10",7020.02,7020.02,7020.02,7020.02,0],["2018-12-11",7020.02,7020.02,7020.02,7020.02,0],["2018-12-12",7020.02,7020.02,7020.02,7020.02,0],["2018-12-13",7020.02,7020.02,7020.02,7020.02,0],["2018-12-14",7020.02,7020.02,7020.02,7020.02,0],["2018-12-17",7020.02,7020.02,7020.02,7020.02,0],["2018-12-18",7020.02,7020.02,7020.02,7020.02,0],["2018-12-19",7020.02,7020.02,7020.02,7020.02,0],["2018-12-20",7020.02,7020.02,7020.02,7020.02,0],["2018-12-21",7020.02,7020.02,7020.02,7020.02,0],["2018-12-24",7020.02,7020.02,7020.02,7020.02,0],["2018-12-25",7284.93,7284.93,7284.93,7284.93,1500],["2018-12-26",6953.79,6953.79,6953.79,6953.79,5000],["2018-12-27",6953.79,6953.79,6953.79,6953.79,0],["2018-12-28",6953.79,6953.79,6953.79,6953.79,3000],["2019-01-02",6953.79,6953.79,6953.79,6953.79,0],["2019-01-03",6953.79,6953.79,6953.79,6953.79,0],["2019-01-04",6953.79,6953.79,6953.79,6953.79,0],["2019-01-07",7284.93,7284.93,7284.93,7284.93,1000],["2019-01-08",7284.93,7284.93,7284.93,7284.93,0],["2019-01-09",7284.93,7284.93,7284.93,7284.93,0],["2019-01-10",7020.02,7020.02,7020.02,7020.02,500],["2019-01-11",8013.42,8013.42,8013.42,8013.42,1000],["2019-01-14",7351.15,7351.15,7351.15,7351.15,500],["2019-01-15",7351.15,7351.15,7351.15,7351.15,0],["2019-01-16",7351.15,7351.15,7351.15,7351.15,0],["2019-01-17",7351.15,7351.15,7351.15,7351.15,0],["2019-01-18",7351.15,7351.15,7351.15,7351.15,0],["2019-01-21",7351.15,7351.15,7351.15,7351.15,0],["2019-01-22",7351.15,7351.15,7351.15,7351.15,0],["2019-01-23",7351.15,7351.15,7351.15,7351.15,0],["2019-01-24",7351.15,7351.15,7351.15,7351.15,0],["2019-01-25",7351.15,7351.15,7351.15,7351.15,0],["2019-01-28",7351.15,7351.15,7351.15,7351.15,0],["2019-01-29",7351.15,7351.15,7351.15,7351.15,0],["2019-01-30",7351.15,7351.15,7351.15,7351.15,0],["2019-01-31",7351.15,7351.15,7351.15,7351.15,0],["2019-02-01",7351.15,7351.15,7351.15,7351.15,0],["2019-02-11",7351.15,7351.15,7351.15,7351.15,0],["2019-02-12",7351.15,7351.15,7351.15,7351.15,0],["2019-02-13",7351.15,7351.15,7351.15,7351.15,1000],["2019-02-14",7351.15,7351.15,6953.79,6953.79,600],["2019-02-15",7086.25,7086.25,7086.25,7086.25,0],["2019-02-18",7086.25,7086.25,7086.25,7086.25,0],["2019-02-19",7086.25,7086.25,7086.25,7086.25,0],["2019-02-20",7086.25,7086.25,7086.25,7086.25,0],["2019-02-21",7086.25,7086.25,7086.25,7086.25,0],["2019-02-22",7086.25,7086.25,7086.25,7086.25,0],["2019-02-25",7218.7,7218.7,7218.7,7218.7,2000],["2019-02-26",7218.7,7218.7,7218.7,7218.7,0],["2019-02-27",7218.7,7218.7,7218.7,7218.7,0],["2019-02-28",7218.7,7218.7,7218.7,7218.7,0],["2019-03-01",7218.7,7218.7,7218.7,7218.7,0],["2019-03-04",7218.7,7218.7,7218.7,7218.7,0],["2019-03-05",7218.7,7218.7,7218.7,7218.7,0],["2019-03-06",7218.7,7218.7,7218.7,7218.7,0],["2019-03-07",7218.7,7218.7,7218.7,7218.7,0],["2019-03-08",7218.7,7218.7,7218.7,7218.7,0],["2019-03-11",7218.7,7218.7,7218.7,7218.7,0],["2019-03-12",7284.93,7284.93,7284.93,7284.93,29100],["2019-03-13",8344.55,8344.55,8344.55,8344.55,200],["2019-03-14",7682.29,7682.29,7351.15,7351.15,300],["2019-03-15",7549.83,7549.83,7549.83,7549.83,0],["2019-03-18",7549.83,7549.83,7549.83,7549.83,0],["2019-03-19",7351.15,7351.15,7351.15,7351.15,2000],["2019-03-20",7351.15,7351.15,7351.15,7351.15,0],["2019-03-21",7351.15,7351.15,7351.15,7351.15,0],["2019-03-22",7351.15,7351.15,7351.15,7351.15,0],["2019-03-25",7351.15,7351.15,7351.15,7351.15,0],["2019-03-26",7351.15,7351.15,7351.15,7351.15,0],["2019-03-27",7351.15,7351.15,7351.15,7351.15,0],["2019-03-28",7351.15,7351.15,7351.15,7351.15,0],["2019-03-29",7351.15,7351.15,7351.15,7351.15,0],["2019-04-01",7351.15,7351.15,7351.15,7351.15,0],["2019-04-02",7351.15,7351.15,7351.15,7351.15,0],["2019-04-03",7351.15,7351.15,7351.15,7351.15,0],["2019-04-04",7351.15,7351.15,7351.15,7351.15,0],["2019-04-05",7351.15,7351.15,7351.15,7351.15,0],["2019-04-08",7351.15,7351.15,7351.15,7351.15,0],["2019-04-09",7351.15,7351.15,7351.15,7351.15,0],["2019-04-10",7351.15,7351.15,7351.15,7351.15,0],["2019-04-11",7351.15,7351.15,7351.15,7351.15,0],["2019-04-12",7351.15,7351.15,7351.15,7351.15,0],["2019-04-16",7351.15,7351.15,7351.15,7351.15,0],["2019-04-17",7351.15,7351.15,7351.15,7351.15,0],["2019-04-18",7351.15,7351.15,7351.15,7351.15,0],["2019-04-19",7351.15,7351.15,7351.15,7351.15,0],["2019-04-22",7351.15,7351.15,7351.15,7351.15,0],["2019-04-23",7351.15,7351.15,7351.15,7351.15,0],["2019-04-24",7351.15,8410.78,6953.79,8410.78,600],["2019-04-25",7284.93,7284.93,7284.93,7284.93,0],["2019-04-26",7284.93,7284.93,7284.93,7284.93,0],["2019-05-02",7284.93,7284.93,7284.93,7284.93,0],["2019-05-03",7284.93,7284.93,7284.93,7284.93,0],["2019-05-06",7284.93,7284.93,7284.93,7284.93,0],["2019-05-07",7284.93,7284.93,7284.93,7284.93,0],["2019-05-08",7284.93,7284.93,7284.93,7284.93,0],["2019-05-09",7284.93,7284.93,7284.93,7284.93,29000],["2019-05-10",7284.93,7284.93,7284.93,7284.93,0],["2019-05-13",7284.93,7284.93,7284.93,7284.93,0],["2019-05-14",7284.93,7284.93,7284.93,7284.93,600],["2019-05-15",7284.93,7284.93,7284.93,7284.93,0],["2019-05-16",8356.24,8356.24,8356.24,8356.24,100],["2019-05-17",7927.72,7927.72,7927.72,7927.72,500],["2019-05-20",8499.08,8499.08,8499.08,8499.08,100],["2019-05-21",8570.5,8570.5,8570.5,8570.5,500],["2019-05-22",8570.5,8570.5,8570.5,8570.5,0],["2019-05-23",8570.5,8570.5,8570.5,8570.5,0],["2019-05-24",8570.5,8570.5,8570.5,8570.5,0],["2019-05-27",8570.5,8570.5,8570.5,8570.5,0],["2019-05-28",8499.08,8499.08,8499.08,8499.08,100],["2019-05-29",8499.08,8499.08,8499.08,8499.08,0],["2019-05-30",8499.08,8499.08,8499.08,8499.08,0],["2019-05-31",8499.08,8499.08,8499.08,8499.08,0],["2019-06-03",8499.08,8499.08,8499.08,8499.08,2000],["2019-06-04",8499.08,8499.08,8499.08,8499.08,0],["2019-06-05",8499.08,8499.08,8499.08,8499.08,0],["2019-06-06",8499.08,8499.08,8499.08,8499.08,0],["2019-06-07",8499.08,8499.08,8499.08,8499.08,0],["2019-06-10",8499.08,8499.08,8499.08,8499.08,20000],["2019-06-11",8499.08,8499.08,8499.08,8499.08,0],["2019-06-12",8499.08,8499.08,8499.08,8499.08,0],["2019-06-13",8499.08,8499.08,8499.08,8499.08,0],["2019-06-14",8499.08,8499.08,8499.08,8499.08,0],["2019-06-17",8499.08,8499.08,8499.08,8499.08,0],["2019-06-18",8499.08,8499.08,8499.08,8499.08,0],["2019-06-19",8499.08,8499.08,8499.08,8499.08,0],["2019-06-20",8499.08,8499.08,8499.08,8499.08,0],["2019-06-21",8499.08,8499.08,8499.08,8499.08,0],["2019-06-24",8499.08,8499.08,8499.08,8499.08,0],["2019-06-25",8499.08,8499.08,8499.08,8499.08,0],["2019-06-26",8499.08,8499.08,8499.08,8499.08,0],["2019-06-27",8499.08,8499.08,8499.08,8499.08,0],["2019-06-28",8499.08,8499.08,8499.08,8499.08,0],["2019-07-01",8570.5,8570.5,8427.66,8427.66,3100],["2019-07-02",8499.08,8499.08,8499.08,8499.08,0],["2019-07-03",8499.08,8499.08,8499.08,8499.08,0],["2019-07-04",8499.08,8499.08,8499.08,8499.08,0],["2019-07-05",8499.08,8499.08,8499.08,8499.08,0],["2019-07-08",9641.82,9713.24,8499.08,8499.08,3200],["2019-07-09",8570.5,8570.5,8570.5,8570.5,500],["2019-07-10",8570.5,8570.5,8570.5,8570.5,0],["2019-07-11",8570.5,8570.5,8570.5,8570.5,0],["2019-07-12",9141.87,9141.87,9141.87,9141.87,5000],["2019-07-15",8641.92,8641.92,8641.92,8641.92,500],["2019-07-16",8641.92,8641.92,8641.92,8641.92,0],["2019-07-17",8641.92,8641.92,8641.92,8641.92,0],["2019-07-18",8641.92,8641.92,8641.92,8641.92,0],["2019-07-19",8641.92,8641.92,8641.92,8641.92,0],["2019-07-22",8641.92,8641.92,8641.92,8641.92,0],["2019-07-23",8641.92,8641.92,8641.92,8641.92,0],["2019-07-24",8641.92,8641.92,8641.92,8641.92,0],["2019-07-25",8641.92,8641.92,8641.92,8641.92,0],["2019-07-26",8641.92,8641.92,8641.92,8641.92,0],["2019-07-29",8641.92,8641.92,8641.92,8641.92,0],["2019-07-30",8641.92,8641.92,8641.92,8641.92,0],["2019-07-31",8641.92,8641.92,8641.92,8641.92,0],["2019-08-01",8641.92,8641.92,8641.92,8641.92,0],["2019-08-02",8641.92,8641.92,8641.92,8641.92,100],["2019-08-05",8641.92,8641.92,8641.92,8641.92,0],["2019-08-06",8641.92,8641.92,8641.92,8641.92,0],["2019-08-07",8641.92,8641.92,8641.92,8641.92,10800],["2019-08-08",8641.92,8641.92,8641.92,8641.92,0],["2019-08-09",8641.92,8641.92,8641.92,8641.92,0],["2019-08-12",8641.92,8641.92,8641.92,8641.92,0],["2019-08-13",8641.92,8641.92,8641.92,8641.92,0],["2019-08-14",8641.92,8641.92,8641.92,8641.92,0],["2019-08-15",8641.92,8641.92,8641.92,8641.92,0],["2019-08-16",8641.92,8641.92,8641.92,8641.92,0],["2019-08-19",8641.92,8641.92,8641.92,8641.92,0],["2019-08-20",8641.92,8641.92,8641.92,8641.92,0],["2019-08-21",8641.92,8641.92,8641.92,8641.92,0],["2019-08-22",8641.92,8641.92,8641.92,8641.92,0],["2019-08-23",8641.92,8641.92,8641.92,8641.92,0],["2019-08-26",8641.92,8641.92,8641.92,8641.92,0],["2019-08-27",8641.92,8641.92,8641.92,8641.92,0],["2019-08-28",8641.92,8641.92,8641.92,8641.92,0],["2019-08-29",8641.92,8641.92,8641.92,8641.92,0],["2019-08-30",8641.92,8641.92,8641.92,8641.92,0],["2019-09-03",8713.34,8713.34,8713.34,8713.34,5000],["2019-09-04",8641.92,9998.92,7427.77,9998.92,1200],["2019-09-05",7713.45,7713.45,7713.45,7713.45,0],["2019-09-06",7713.45,7713.45,7713.45,7713.45,0],["2019-09-09",7713.45,7713.45,7713.45,7713.45,0],["2019-09-10",7713.45,7713.45,7713.45,7713.45,0],["2019-09-11",7713.45,7713.45,7713.45,7713.45,0],["2019-09-12",7713.45,7713.45,7713.45,7713.45,0],["2019-09-13",7713.45,7713.45,7713.45,7713.45,0],["2019-09-16",7713.45,7713.45,7713.45,7713.45,0],["2019-09-17",7713.45,7713.45,7713.45,7713.45,0],["2019-09-18",7713.45,7713.45,7713.45,7713.45,0],["2019-09-19",7713.45,7713.45,7713.45,7713.45,0],["2019-09-20",7713.45,7713.45,7713.45,7713.45,0],["2019-09-23",7713.45,7713.45,7713.45,7713.45,0],["2019-09-24",7713.45,7713.45,7713.45,7713.45,0],["2019-09-25",7713.45,7713.45,7713.45,7713.45,0],["2019-09-26",7713.45,7713.45,7713.45,7713.45,0],["2019-09-27",7713.45,7713.45,7713.45,7713.45,0],["2019-09-30",7713.45,7713.45,7713.45,7713.45,0],["2019-10-01",7713.45,7713.45,7713.45,7713.45,0],["2019-10-02",7713.45,7713.45,7713.45,7713.45,113900],["2019-10-03",7713.45,7713.45,7713.45,7713.45,0],["2019-10-04",7713.45,7713.45,7713.45,7713.45,0],["2019-10-07",8856.19,8856.19,8856.19,8856.19,100],["2019-10-08",8784.77,8784.77,8784.77,8784.77,500],["2019-10-09",7927.72,7927.72,7927.72,7927.72,300],["2019-10-10",7927.72,7927.72,7927.72,7927.72,27100],["2019-10-11",7927.72,7927.72,7927.72,7927.72,0],["2019-10-14",9070.45,9070.45,9070.45,9070.45,100],["2019-10-15",8641.92,8641.92,8641.92,8641.92,100],["2019-10-16",8641.92,8641.92,8641.92,8641.92,0],["2019-10-17",8641.92,8641.92,8641.92,8641.92,0],["2019-10-18",9927.5,9927.5,9927.5,9927.5,100],["2019-10-21",8999.03,8999.03,8999.03,8999.03,100],["2019-10-22",8999.03,8999.03,8999.03,8999.03,0],["2019-10-23",8999.03,8999.03,8999.03,8999.03,0],["2019-10-24",8999.03,8999.03,8999.03,8999.03,0],["2019-10-25",8784.77,8784.77,8784.77,8784.77,100],["2019-10-28",8784.77,8784.77,8784.77,8784.77,0],["2019-10-29",8784.77,8784.77,8784.77,8784.77,0],["2019-10-30",8784.77,8784.77,8784.77,8784.77,0],["2019-10-31",8784.77,8784.77,8784.77,8784.77,0],["2019-11-01",8784.77,8784.77,8784.77,8784.77,0],["2019-11-04",8784.77,8784.77,8784.77,8784.77,0],["2019-11-05",8784.77,8784.77,8784.77,8784.77,0],["2019-11-06",8784.77,8784.77,8784.77,8784.77,0],["2019-11-07",8784.77,8784.77,8784.77,8784.77,0],["2019-11-08",8784.77,8784.77,8784.77,8784.77,0],["2019-11-11",8784.77,8784.77,8784.77,8784.77,0],["2019-11-12",8784.77,8784.77,8784.77,8784.77,0],["2019-11-13",8784.77,8784.77,8784.77,8784.77,0],["2019-11-14",8784.77,8784.77,8784.77,8784.77,0],["2019-11-15",8856.19,8856.19,7570.61,7570.61,600],["2019-11-18",7784.87,7784.87,7784.87,7784.87,0],["2019-11-19",7784.87,7784.87,7784.87,7784.87,0],["2019-11-20",7784.87,7784.87,7784.87,7784.87,0],["2019-11-21",7784.87,7784.87,7784.87,7784.87,0],["2019-11-22",7784.87,7784.87,7784.87,7784.87,0],["2019-11-25",7784.87,7784.87,7784.87,7784.87,0],["2019-11-26",7784.87,7784.87,7784.87,7784.87,0],["2019-11-27",7784.87,7784.87,7784.87,7784.87,0],["2019-11-28",7784.87,7784.87,7784.87,7784.87,0],["2019-11-29",7784.87,7784.87,7784.87,7784.87,0],["2019-12-02",7784.87,7784.87,7784.87,7784.87,0],["2019-12-03",7784.87,7784.87,7784.87,7784.87,0],["2019-12-04",7784.87,7784.87,7784.87,7784.87,0],["2019-12-05",7784.87,7784.87,7784.87,7784.87,0],["2019-12-06",8713.34,8713.34,7856.29,8427.66,400],["2019-12-09",8213.4,8213.4,8213.4,8213.4,0],["2019-12-10",8213.4,8213.4,8213.4,8213.4,0],["2019-12-11",8213.4,8213.4,8213.4,8213.4,0],["2019-12-12",8213.4,8213.4,8213.4,8213.4,0],["2019-12-13",8213.4,8213.4,8213.4,8213.4,0],["2019-12-16",8213.4,8213.4,8213.4,8213.4,0],["2019-12-17",8213.4,8213.4,8213.4,8213.4,0],["2019-12-18",8213.4,8213.4,8213.4,8213.4,0],["2019-12-19",8284.82,8284.82,8284.82,8284.82,100],["2019-12-20",8284.82,8284.82,8284.82,8284.82,0],["2019-12-23",8284.82,8284.82,8284.82,8284.82,0],["2019-12-24",8284.82,8284.82,8284.82,8284.82,0],["2019-12-25",8284.82,8284.82,8284.82,8284.82,0],["2019-12-26",9498.97,9498.97,8499.08,8499.08,400],["2019-12-27",8784.77,8784.77,8784.77,8784.77,0],["2019-12-30",8784.77,8784.77,8784.77,8784.77,0],["2019-12-31",8784.77,8784.77,8784.77,8784.77,0],["2020-01-02",8784.77,8784.77,8784.77,8784.77,0],["2020-01-03",8784.77,8784.77,8784.77,8784.77,0],["2020-01-06",8784.77,8784.77,8784.77,8784.77,0],["2020-01-07",8784.77,8784.77,8784.77,8784.77,0],["2020-01-08",8784.77,8784.77,8784.77,8784.77,0],["2020-01-09",8784.77,8784.77,8784.77,8784.77,0],["2020-01-10",8784.77,8784.77,8784.77,8784.77,0],["2020-01-13",8784.77,8784.77,8784.77,8784.77,0],["2020-01-14",8784.77,8784.77,8784.77,8784.77,0],["2020-01-15",8784.77,8784.77,8784.77,8784.77,0],["2020-01-16",8784.77,8784.77,8784.77,8784.77,0],["2020-01-17",8784.77,8784.77,8784.77,8784.77,0],["2020-01-20",8784.77,8784.77,8784.77,8784.77,0],["2020-01-21",8784.77,8784.77,8784.77,8784.77,0],["2020-01-22",8784.77,8784.77,8784.77,8784.77,0],["2020-01-30",8784.77,8784.77,8784.77,8784.77,0],["2020-01-31",8784.77,8784.77,8784.77,8784.77,0],["2020-02-03",8784.77,8784.77,8784.77,8784.77,0],["2020-02-04",8784.77,8784.77,8784.77,8784.77,0],["2020-02-05",8856.19,8856.19,8856.19,8856.19,200],["2020-02-06",8856.19,8856.19,8856.19,8856.19,0],["2020-02-07",8856.19,8856.19,8856.19,8856.19,60000],["2020-02-10",8856.19,8856.19,8856.19,8856.19,0],["2020-02-11",8856.19,8856.19,8856.19,8856.19,0],["2020-02-12",8856.19,8856.19,8856.19,8856.19,100],["2020-02-13",8856.19,8856.19,8856.19,8856.19,0],["2020-02-14",8856.19,8856.19,8856.19,8856.19,0],["2020-02-17",8856.19,8856.19,8856.19,8856.19,0],["2020-02-18",8856.19,8856.19,8856.19,8856.19,0],["2020-02-19",8856.19,8856.19,8856.19,8856.19,0],["2020-02-20",8856.19,8856.19,8856.19,8856.19,0],["2020-02-21",8856.19,8856.19,8856.19,8856.19,0],["2020-02-24",8856.19,8856.19,8856.19,8856.19,0],["2020-02-25",8856.19,8856.19,8856.19,8856.19,0],["2020-02-26",8856.19,8856.19,8856.19,8856.19,0],["2020-02-27",8856.19,8856.19,8856.19,8856.19,0],["2020-02-28",8856.19,8856.19,8856.19,8856.19,0],["2020-03-02",8856.19,8856.19,8856.19,8856.19,0],["2020-03-03",8856.19,8856.19,8856.19,8856.19,0],["2020-03-04",8856.19,8856.19,8856.19,8856.19,0],["2020-03-05",8856.19,8856.19,8856.19,8856.19,0],["2020-03-06",8856.19,8856.19,8856.19,8856.19,0],["2020-03-09",8856.19,8856.19,8856.19,8856.19,0],["2020-03-10",8856.19,8856.19,8856.19,8856.19,0],["2020-03-11",8927.61,8927.61,7570.61,7570.61,500],["2020-03-12",7856.29,7856.29,7856.29,7856.29,0],["2020-03-13",7856.29,7856.29,7856.29,7856.29,0],["2020-03-16",7856.29,7856.29,7856.29,7856.29,0],["2020-03-17",7856.29,7856.29,7856.29,7856.29,0],["2020-03-18",7856.29,7856.29,7856.29,7856.29,0],["2020-03-19",7856.29,7856.29,7856.29,7856.29,0],["2020-03-20",7856.29,7856.29,7856.29,7856.29,4300],["2020-03-23",7856.29,7856.29,7856.29,7856.29,0],["2020-03-24",7856.29,7856.29,7856.29,7856.29,0],["2020-03-25",7856.29,7856.29,7856.29,7856.29,0],["2020-03-26",7856.29,7856.29,7856.29,7856.29,0],["2020-03-27",7856.29,7856.29,7856.29,7856.29,0],["2020-03-30",7856.29,7856.29,7856.29,7856.29,0],["2020-03-31",7856.29,7856.29,7856.29,7856.29,0],["2020-04-01",7856.29,7856.29,7856.29,7856.29,0],["2020-04-03",7856.29,7856.29,7856.29,7856.29,0],["2020-04-06",7856.29,7856.29,7856.29,7856.29,0],["2020-04-07",7856.29,7856.29,7856.29,7856.29,0],["2020-04-08",7856.29,7856.29,7856.29,7856.29,0],["2020-04-09",7856.29,7856.29,7856.29,7856.29,0],["2020-04-10",7856.29,7856.29,7856.29,7856.29,0],["2020-04-13",7856.29,7856.29,7856.29,7856.29,0],["2020-04-14",7856.29,7856.29,7856.29,7856.29,0],["2020-04-15",7856.29,7856.29,7856.29,7856.29,0],["2020-04-16",7856.29,7856.29,7856.29,7856.29,0],["2020-04-17",8927.61,8927.61,8927.61,8927.61,8400],["2020-04-20",8499.08,8499.08,8499.08,8499.08,100],["2020-04-21",8499.08,8499.08,8499.08,8499.08,0],["2020-04-22",8570.5,8570.5,8570.5,8570.5,8600],["2020-04-23",8570.5,8570.5,8570.5,8570.5,0],["2020-04-24",8570.5,8570.5,8570.5,8570.5,0],["2020-04-27",7856.29,7856.29,7856.29,7856.29,15100],["2020-04-28",7856.29,7856.29,7856.29,7856.29,5600],["2020-04-29",7856.29,7856.29,7856.29,7856.29,0],["2020-05-04",7856.29,7856.29,7856.29,7856.29,0],["2020-05-05",7856.29,7856.29,7856.29,7856.29,21000],["2020-05-06",7856.29,7856.29,7856.29,7856.29,0],["2020-05-07",7856.29,7856.29,7856.29,7856.29,0],["2020-05-08",7856.29,7856.29,7856.29,7856.29,0],["2020-05-11",7856.29,7856.29,7856.29,7856.29,0],["2020-05-12",8999.03,8999.03,8999.03,8999.03,100],["2020-05-13",8999.03,8999.03,8999.03,8999.03,0],["2020-05-14",7927.72,7927.72,7927.72,7927.72,100],["2020-05-15",7927.72,7927.72,7927.72,7927.72,7500],["2020-05-18",7927.72,7927.72,7927.72,7927.72,0],["2020-05-19",7927.72,7927.72,7927.72,7927.72,0],["2020-05-20",7927.72,7927.72,7927.72,7927.72,8300],["2020-05-21",7927.72,7927.72,7927.72,7927.72,0],["2020-05-22",7927.72,7927.72,7927.72,7927.72,0],["2020-05-25",7927.72,7927.72,7927.72,7927.72,0],["2020-05-26",7927.72,7927.72,7927.72,7927.72,0],["2020-05-27",9070.45,9070.45,9070.45,9070.45,100],["2020-05-28",8641.92,8641.92,8641.92,8641.92,100],["2020-05-29",9641.82,9927.5,8784.77,8784.77,5700],["2020-06-01",8784.77,8784.77,8784.77,8784.77,100],["2020-06-02",8784.77,8784.77,8784.77,8784.77,0],["2020-06-03",8784.77,8784.77,8784.77,8784.77,0],["2020-06-04",8784.77,8784.77,8784.77,8784.77,0],["2020-06-05",8713.34,8713.34,7856.29,7856.29,200],["2020-06-08",9498.97,9498.97,9498.97,9498.97,18100],["2020-06-09",8641.92,8641.92,8641.92,8641.92,20400],["2020-06-10",9427.55,9427.55,9427.55,9427.55,3000],["2020-06-11",8641.92,8641.92,8641.92,8641.92,100],["2020-06-12",8641.92,8641.92,8641.92,8641.92,0],["2020-06-15",9498.97,9927.5,9498.97,9498.97,8100],["2020-06-16",10543.16,10543.16,8798.61,8798.61,500],["2020-06-17",9177.86,9177.86,9177.86,9177.86,100],["2020-06-18",9481.26,9481.26,9481.26,9481.26,100],["2020-06-19",9481.26,9481.26,9481.26,9481.26,0],["2020-06-22",9481.26,9481.26,9481.26,9481.26,0],["2020-06-23",9481.26,9481.26,9481.26,9481.26,0],["2020-06-24",9177.86,9177.86,9177.86,9177.86,100],["2020-06-25",9102.01,9102.01,8343.51,8343.51,2500],["2020-06-26",8343.51,8343.51,8343.51,8343.51,0],["2020-06-29",8343.51,8343.51,8343.51,8343.51,13500],["2020-06-30",8343.51,8343.51,8343.51,8343.51,2000],["2020-07-01",9481.26,9481.26,9481.26,9481.26,1000],["2020-07-02",9481.26,9481.26,9481.26,9481.26,1000],["2020-07-03",9481.26,9481.26,9481.26,9481.26,0],["2020-07-06",9481.26,9481.26,9481.26,9481.26,90000],["2020-07-07",9102.01,9102.01,9102.01,9102.01,400],["2020-07-08",9102.01,9102.01,9102.01,9102.01,0],["2020-07-09",9102.01,9102.01,9102.01,9102.01,0],["2020-07-10",9102.01,9102.01,9102.01,9102.01,3200],["2020-07-13",9102.01,9102.01,9102.01,9102.01,5000],["2020-07-14",8798.61,8798.61,8798.61,8798.61,100],["2020-07-15",10088.06,10088.06,9557.11,9557.11,1100],["2020-07-16",9177.86,9177.86,9177.86,9177.86,100],["2020-07-17",9177.86,9177.86,9177.86,9177.86,0],["2020-07-20",9177.86,9177.86,9177.86,9177.86,0],["2020-07-21",9177.86,9177.86,9177.86,9177.86,0],["2020-07-22",9177.86,9177.86,9177.86,9177.86,0],["2020-07-23",9177.86,9177.86,9177.86,9177.86,0],["2020-07-24",9177.86,9177.86,9177.86,9177.86,0],["2020-07-27",9784.66,9784.66,9784.66,9784.66,100],["2020-07-28",9784.66,9784.66,9784.66,9784.66,0],["2020-07-29",9177.86,9177.86,9177.86,9177.86,7100],["2020-07-30",10012.21,10239.76,10012.21,10239.76,3700],["2020-07-31",10239.76,10239.76,10239.76,10239.76,2700],["2020-08-03",10239.76,10239.76,9481.26,9481.26,5600],["2020-08-04",9177.86,9177.86,9177.86,9177.86,100],["2020-08-05",9177.86,9177.86,9177.86,9177.86,0],["2020-08-06",9177.86,9177.86,9177.86,9177.86,0],["2020-08-07",9177.86,9177.86,9177.86,9177.86,0],["2020-08-10",9177.86,9177.86,9177.86,9177.86,0],["2020-08-11",9177.86,9177.86,9177.86,9177.86,0],["2020-08-12",9177.86,9177.86,9177.86,9177.86,0],["2020-08-13",9177.86,9177.86,9177.86,9177.86,0],["2020-08-14",9481.26,9481.26,9481.26,9481.26,21000],["2020-08-17",9481.26,9481.26,9481.26,9481.26,0],["2020-08-18",9481.26,9481.26,9481.26,9481.26,0],["2020-08-19",9481.26,9481.26,9481.26,9481.26,0],["2020-08-20",9481.26,9481.26,9481.26,9481.26,0],["2020-08-21",9481.26,9481.26,9481.26,9481.26,1600],["2020-08-24",9481.26,9481.26,9481.26,9481.26,0],["2020-08-25",9481.26,9481.26,9481.26,9481.26,0],["2020-08-26",9481.26,9481.26,9481.26,9481.26,0],["2020-08-27",9481.26,9481.26,9481.26,9481.26,0],["2020-08-28",9481.26,9481.26,9481.26,9481.26,0],["2020-08-31",9481.26,9481.26,9481.26,9481.26,0],["2020-09-01",9481.26,9481.26,9481.26,9481.26,0],["2020-09-03",9481.26,9481.26,9481.26,9481.26,0],["2020-09-04",8343.51,8343.51,8343.51,8343.51,200],["2020-09-07",8343.51,8343.51,8343.51,8343.51,0],["2020-09-08",8343.51,8343.51,8343.51,8343.51,0],["2020-09-09",8343.51,8343.51,8343.51,8343.51,0],["2020-09-10",8343.51,8343.51,8343.51,8343.51,0],["2020-09-11",8343.51,8343.51,8343.51,8343.51,0],["2020-09-14",8343.51,8343.51,8343.51,8343.51,0],["2020-09-15",8343.51,8343.51,8343.51,8343.51,0],["2020-09-16",8343.51,8343.51,8343.51,8343.51,0],["2020-09-17",8343.51,8343.51,8343.51,8343.51,0],["2020-09-18",8343.51,8343.51,8343.51,8343.51,0],["2020-09-21",8343.51,8343.51,8343.51,8343.51,0],["2020-09-22",8343.51,8343.51,8343.51,8343.51,0],["2020-09-23",8343.51,8343.51,8343.51,8343.51,0],["2020-09-24",9557.11,9557.11,9557.11,9557.11,3000],["2020-09-25",9557.11,9557.11,9557.11,9557.11,0],["2020-09-28",9557.11,9557.11,9557.11,9557.11,0],["2020-09-29",9557.11,9557.11,9557.11,9557.11,0],["2020-09-30",10922.41,10922.41,10239.76,10922.41,300],["2020-10-01",12287.71,12287.71,9860.51,10239.76,2900],["2020-10-02",11453.36,11453.36,10088.06,10088.06,2100],["2020-10-05",11680.91,11680.91,10543.16,10619.01,3100],["2020-10-06",9708.81,12211.86,9708.81,10619.01,2300],["2020-10-07",12287.71,12287.71,12287.71,12287.71,100],["2020-10-08",10770.71,10770.71,10770.71,10770.71,15800],["2020-10-09",9557.11,9557.11,9557.11,9557.11,100],["2020-10-12",9557.11,9557.11,9557.11,9557.11,10000],["2020-10-13",9557.11,9557.11,9557.11,9557.11,0],["2020-10-14",10922.41,10922.41,10239.76,10239.76,1100],["2020-10-15",10922.41,10922.41,9329.56,9329.56,700],["2020-10-16",11149.96,11149.96,11149.96,11149.96,21300],["2020-10-19",10619.01,10619.01,10239.76,10239.76,500],["2020-10-20",9102.01,9102.01,9102.01,9102.01,100],["2020-10-21",9102.01,9102.01,9102.01,9102.01,0],["2020-10-22",9102.01,9102.01,9102.01,9102.01,0],["2020-10-23",9102.01,9102.01,9102.01,9102.01,0],["2020-10-26",9102.01,9102.01,9102.01,9102.01,0],["2020-10-27",9102.01,9102.01,9102.01,9102.01,0],["2020-10-28",10467.31,10467.31,10467.31,10467.31,8700],["2020-10-29",9102.01,9102.01,9102.01,9102.01,100],["2020-10-30",9102.01,9102.01,9102.01,9102.01,0],["2020-11-02",9102.01,9102.01,9102.01,9102.01,0],["2020-11-03",9102.01,9102.01,9102.01,9102.01,0],["2020-11-04",7964.26,7964.26,7964.26,7964.26,100],["2020-11-05",7964.26,7964.26,7964.26,7964.26,0],["2020-11-06",7964.26,7964.26,7964.26,7964.26,0],["2020-11-09",7964.26,7964.26,7964.26,7964.26,0],["2020-11-10",7964.26,7964.26,7964.26,7964.26,0],["2020-11-11",7964.26,7964.26,7964.26,7964.26,0],["2020-11-12",7964.26,7964.26,7964.26,7964.26,0],["2020-11-13",7964.26,7964.26,7964.26,7964.26,0],["2020-11-16",7964.26,7964.26,7964.26,7964.26,0],["2020-11-17",7964.26,7964.26,7964.26,7964.26,0],["2020-11-18",7964.26,7964.26,7964.26,7964.26,0],["2020-11-19",7964.26,7964.26,7964.26,7964.26,0],["2020-11-20",7964.26,7964.26,7964.26,7964.26,0],["2020-11-23",7964.26,7964.26,7964.26,7964.26,0],["2020-11-24",7964.26,7964.26,7964.26,7964.26,0],["2020-11-25",7964.26,7964.26,7964.26,7964.26,0],["2020-11-26",7964.26,7964.26,7964.26,7964.26,0],["2020-11-27",7964.26,7964.26,7964.26,7964.26,0],["2020-11-30",7964.26,7964.26,7964.26,7964.26,0],["2020-12-01",7964.26,7964.26,7964.26,7964.26,0],["2020-12-02",7964.26,7964.26,7964.26,7964.26,0],["2020-12-03",9102.01,9102.01,9102.01,9102.01,100],["2020-12-04",9102.01,9102.01,9102.01,9102.01,0],["2020-12-07",9102.01,9102.01,9102.01,9102.01,0],["2020-12-08",9102.01,9102.01,9102.01,9102.01,0],["2020-12-09",9102.01,9102.01,9102.01,9102.01,0],["2020-12-10",10467.31,10467.31,10467.31,10467.31,100],["2020-12-11",11149.96,11149.96,11149.96,11149.96,12600],["2020-12-14",11149.96,11149.96,11149.96,11149.96,200],["2020-12-15",11149.96,11149.96,11149.96,11149.96,0],["2020-12-16",11149.96,11149.96,11149.96,11149.96,0],["2020-12-17",11149.96,11149.96,11149.96,11149.96,0],["2020-12-18",10012.21,10012.21,10012.21,10012.21,100],["2020-12-21",10012.21,10012.21,10012.21,10012.21,0],["2020-12-22",10012.21,10012.21,10012.21,10012.21,0],["2020-12-23",10012.21,10012.21,10012.21,10012.21,0],["2020-12-24",10012.21,10012.21,10012.21,10012.21,0],["2020-12-25",10012.21,10012.21,10012.21,10012.21,0],["2020-12-28",10012.21,10012.21,10012.21,10012.21,0],["2020-12-29",10012.21,10012.21,10012.21,10012.21,0],["2020-12-30",10012.21,10012.21,10012.21,10012.21,0],["2020-12-31",10012.21,10012.21,10012.21,10012.21,0],["2021-01-04",10012.21,10012.21,10012.21,10012.21,0],["2021-01-05",10012.21,10012.21,10012.21,10012.21,0],["2021-01-06",9177.86,9177.86,9177.86,9177.86,100],["2021-01-07",9177.86,9177.86,9177.86,9177.86,0],["2021-01-08",9177.86,9177.86,9177.86,9177.86,0],["2021-01-11",9177.86,9177.86,9177.86,9177.86,0],["2021-01-12",9177.86,9177.86,9177.86,9177.86,0],["2021-01-13",9177.86,9177.86,9177.86,9177.86,0],["2021-01-14",9177.86,9177.86,9177.86,9177.86,0],["2021-01-15",9177.86,9177.86,9177.86,9177.86,0],["2021-01-18",9177.86,9177.86,9177.86,9177.86,0],["2021-01-19",9177.86,9177.86,9177.86,9177.86,0],["2021-01-20",9177.86,9177.86,9177.86,9177.86,0],["2021-01-21",9177.86,9177.86,9177.86,9177.86,0],["2021-01-22",9177.86,9177.86,9177.86,9177.86,0],["2021-01-25",9177.86,9177.86,9177.86,9177.86,0],["2021-01-26",9177.86,9177.86,9177.86,9177.86,0],["2021-01-27",9177.86,9177.86,9177.86,9177.86,0],["2021-01-28",9177.86,9177.86,9177.86,9177.86,0],["2021-01-29",9177.86,9177.86,9177.86,9177.86,0],["2021-02-01",9177.86,9177.86,9177.86,9177.86,0],["2021-02-02",9177.86,9177.86,9177.86,9177.86,3900],["2021-02-03",9177.86,9177.86,9177.86,9177.86,0],["2021-02-04",9177.86,9177.86,9177.86,9177.86,0],["2021-02-05",9177.86,9177.86,9177.86,9177.86,0],["2021-02-08",9177.86,9177.86,9177.86,9177.86,0],["2021-02-09",9177.86,9177.86,9177.86,9177.86,0],["2021-02-17",10543.16,10543.16,10543.16,10543.16,100],["2021-02-18",12060.16,12060.16,12060.16,12060.16,100],["2021-02-19",11377.51,11377.51,11377.51,11377.51,20000],["2021-02-22",10694.86,10694.86,10694.86,10694.86,100],["2021-02-23",10694.86,10694.86,10694.86,10694.86,0],["2021-02-24",10694.86,10694.86,10694.86,10694.86,0],["2021-02-25",10694.86,10694.86,10694.86,10694.86,0],["2021-02-26",10694.86,10694.86,10694.86,10694.86,0],["2021-03-01",10694.86,10694.86,10694.86,10694.86,0],["2021-03-02",10694.86,10694.86,10694.86,10694.86,0],["2021-03-03",10694.86,10694.86,10694.86,10694.86,0],["2021-03-04",10694.86,10694.86,10694.86,10694.86,0],["2021-03-05",12287.71,12287.71,12287.71,12287.71,100],["2021-03-08",11074.11,11074.11,11074.11,11074.11,100],["2021-03-09",11074.11,11074.11,11074.11,11074.11,0],["2021-03-10",11074.11,11074.11,11074.11,11074.11,0],["2021-03-11",11377.51,11377.51,9481.26,9481.26,1600],["2021-03-12",9860.51,9860.51,9860.51,9860.51,0],["2021-03-15",9860.51,9860.51,9860.51,9860.51,0],["2021-03-16",9860.51,9860.51,9860.51,9860.51,0],["2021-03-17",9860.51,9860.51,9860.51,9860.51,0],["2021-03-18",9860.51,9860.51,9860.51,9860.51,0],["2021-03-19",9860.51,9860.51,9860.51,9860.51,0],["2021-03-22",9860.51,9860.51,9860.51,9860.51,0],["2021-03-23",9860.51,9860.51,9860.51,9860.51,0],["2021-03-24",9860.51,9860.51,9860.51,9860.51,0],["2021-03-25",9860.51,9860.51,9860.51,9860.51,0],["2021-03-26",9860.51,9860.51,9860.51,9860.51,0],["2021-03-29",9860.51,9860.51,9860.51,9860.51,0],["2021-03-30",9860.51,9860.51,9860.51,9860.51,0],["2021-03-31",9860.51,9860.51,9860.51,9860.51,0],["2021-04-01",9860.51,9860.51,9860.51,9860.51,0],["2021-04-02",9860.51,9860.51,9860.51,9860.51,0],["2021-04-05",9860.51,9860.51,9860.51,9860.51,0],["2021-04-06",11301.66,11301.66,11301.66,11301.66,200],["2021-04-07",11301.66,11301.66,11301.66,11301.66,0],["2021-04-08",9708.81,9708.81,9708.81,9708.81,100],["2021-04-09",9708.81,9708.81,9708.81,9708.81,0],["2021-04-12",9708.81,9708.81,9708.81,9708.81,0],["2021-04-13",9708.81,9708.81,9708.81,9708.81,0],["2021-04-14",9708.81,9708.81,9708.81,9708.81,0],["2021-04-15",9708.81,9708.81,9708.81,9708.81,0],["2021-04-16",9708.81,9708.81,9708.81,9708.81,0],["2021-04-19",9708.81,9708.81,9708.81,9708.81,0],["2021-04-20",9708.81,9708.81,9708.81,9708.81,0],["2021-04-22",9708.81,9708.81,9708.81,9708.81,0],["2021-04-23",9708.81,9708.81,9708.81,9708.81,0],["2021-04-26",9708.81,9708.81,9708.81,9708.81,0],["2021-04-27",9708.81,9708.81,9708.81,9708.81,0],["2021-04-28",9708.81,9708.81,9708.81,9708.81,0],["2021-04-29",9708.81,9708.81,9708.81,9708.81,0],["2021-05-04",9708.81,9708.81,9708.81,9708.81,0],["2021-05-05",11149.96,11149.96,11149.96,11149.96,100],["2021-05-06",11149.96,11149.96,11149.96,11149.96,0],["2021-05-07",11377.51,11453.36,11377.51,11453.36,6100],["2021-05-10",13046.21,13046.21,13046.21,13046.21,400],["2021-05-11",13046.21,13046.21,13046.21,13046.21,0],["2021-05-12",14319.01,14319.01,13523.51,13523.51,8500],["2021-05-13",12171.16,12171.16,12171.16,12171.16,100],["2021-05-14",12171.16,12171.16,12171.16,12171.16,0],["2021-05-17",10580.16,12012.06,10580.16,12012.06,600],["2021-05-18",10261.96,13523.51,10261.96,13523.51,2000],["2021-05-19",10421.06,10421.06,10421.06,10421.06,0],["2021-05-20",11932.51,11932.51,11932.51,11932.51,500],["2021-05-21",11932.51,11932.51,11932.51,11932.51,20000],["2021-05-24",11932.51,11932.51,11932.51,11932.51,0],["2021-05-25",11932.51,11932.51,11932.51,11932.51,0],["2021-05-26",11932.51,11932.51,11932.51,11932.51,0],["2021-05-27",12330.26,12330.26,12330.26,12330.26,2300],["2021-05-28",12330.26,12330.26,12330.26,12330.26,5500],["2021-05-31",13125.76,13125.76,13125.76,13125.76,400],["2021-06-01",13125.76,13125.76,13125.76,13125.76,0],["2021-06-02",13125.76,13125.76,13125.76,13125.76,0],["2021-06-03",12012.06,12012.06,12012.06,12012.06,100],["2021-06-04",12012.06,12012.06,12012.06,12012.06,100],["2021-06-07",12012.06,12012.06,12012.06,12012.06,0],["2021-06-08",12012.06,12012.06,12012.06,12012.06,200],["2021-06-09",11932.51,11932.51,11932.51,11932.51,9000],["2021-06-10",11932.51,11932.51,11932.51,11932.51,0],["2021-06-11",11932.51,11932.51,11932.51,11932.51,0],["2021-06-14",13603.06,13603.06,13603.06,13603.06,500],["2021-06-15",15512.26,15512.26,13841.71,13841.71,2000],["2021-06-16",16307.76,16307.76,12250.71,15910.01,2900],["2021-06-17",12807.56,15830.46,12728.01,15034.96,5000],["2021-06-18",15432.71,15432.71,15432.71,15432.71,500],["2021-06-21",13125.76,15432.71,13125.76,13125.76,4400],["2021-06-22",14955.41,14955.41,13284.86,13284.86,800],["2021-06-23",14796.31,14796.31,13523.51,13523.51,1200],["2021-06-24",12012.06,12012.06,12012.06,12012.06,100],["2021-06-25",12012.06,12091.61,12012.06,12091.61,6000],["2021-06-28",12091.61,12091.61,12091.61,12091.61,100],["2021-06-29",12966.66,12966.66,12966.66,12966.66,100],["2021-06-30",12966.66,12966.66,12966.66,12966.66,0],["2021-07-01",12728.01,12728.01,12648.46,12728.01,1000],["2021-07-02",13046.21,13046.21,12489.36,12568.91,5500],["2021-07-05",12568.91,12568.91,12012.06,12012.06,4100],["2021-07-06",11932.51,11932.51,11932.51,11932.51,500],["2021-07-07",11932.51,11932.51,11932.51,11932.51,0],["2021-07-08",13125.76,13125.76,12728.01,12728.01,400],["2021-07-09",12966.66,12966.66,12966.66,12966.66,0],["2021-07-12",11137.01,11137.01,11137.01,11137.01,100],["2021-07-13",9625.56,12568.91,9625.56,12568.91,8100],["2021-07-14",10818.81,10818.81,10818.81,10818.81,100],["2021-07-15",12330.26,12409.81,12330.26,12409.81,10500],["2021-07-16",12409.81,12409.81,12409.81,12409.81,0],["2021-07-19",12409.81,12409.81,12409.81,12409.81,0],["2021-07-20",12409.81,12409.81,12409.81,12409.81,0],["2021-07-21",12409.81,12409.81,12409.81,12409.81,0],["2021-07-22",10659.71,10659.71,10659.71,10659.71,100],["2021-07-23",10659.71,10659.71,10659.71,10659.71,0],["2021-07-26",11932.51,11932.51,11932.51,11932.51,2500],["2021-07-27",11932.51,11932.51,11932.51,11932.51,0],["2021-07-28",11932.51,11932.51,11932.51,11932.51,0],["2021-07-29",11932.51,11932.51,11932.51,11932.51,0],["2021-07-30",11932.51,11932.51,11932.51,11932.51,0],["2021-08-02",11932.51,11932.51,11932.51,11932.51,0],["2021-08-03",13603.06,13603.06,13603.06,13603.06,100],["2021-08-04",12728.01,12728.01,12728.01,12728.01,100],["2021-08-05",12728.01,12728.01,12728.01,12728.01,0],["2021-08-06",14557.66,14557.66,11932.51,14319.01,6400],["2021-08-09",14159.91,14159.91,12728.01,14159.91,3200],["2021-08-10",14716.76,14716.76,14716.76,14716.76,100],["2021-08-11",16785.06,16785.06,14716.76,14716.76,200],["2021-08-12",13443.96,14239.46,13443.96,13443.96,7300],["2021-08-13",14796.31,15034.96,14796.31,15034.96,200],["2021-08-16",12966.66,14875.86,12966.66,14875.86,3000],["2021-08-17",13523.51,13523.51,13523.51,13523.51,100],["2021-08-18",14637.21,14637.21,13523.51,13523.51,200],["2021-08-19",12728.01,13125.76,12728.01,13125.76,7000],["2021-08-20",14955.41,14955.41,14716.76,14716.76,2000],["2021-08-23",13921.26,13921.26,13125.76,13125.76,1700],["2021-08-24",13364.41,13364.41,13364.41,13364.41,0],["2021-08-25",13364.41,13364.41,13364.41,13364.41,0],["2021-08-26",14398.56,14398.56,13523.51,13523.51,1200],["2021-08-27",13523.51,13523.51,12807.56,12807.56,5000],["2021-08-30",12966.66,12966.66,12966.66,12966.66,0],["2021-08-31",12966.66,13125.76,12966.66,13046.21,1800],["2021-09-01",12728.01,12728.01,12728.01,12728.01,400],["2021-09-06",12728.01,13364.41,12728.01,13364.41,1500],["2021-09-07",14319.01,14319.01,13284.86,13284.86,4500],["2021-09-08",14080.36,14080.36,14080.36,14080.36,0],["2021-09-09",14080.36,14080.36,14080.36,14080.36,0],["2021-09-10",13125.76,13125.76,13125.76,13125.76,3500],["2021-09-13",13046.21,13046.21,13046.21,13046.21,900],["2021-09-14",13046.21,13046.21,13046.21,13046.21,1000],["2021-09-15",13046.21,13046.21,12728.01,12728.01,5000],["2021-09-16",13046.21,13046.21,13046.21,13046.21,900],["2021-09-17",14080.36,14080.36,14080.36,14080.36,100],["2021-09-20",12728.01,12728.01,12728.01,12728.01,500],["2021-09-21",13046.21,13046.21,13046.21,13046.21,200],["2021-09-22",12887.11,12887.11,12887.11,12887.11,100],["2021-09-23",12887.11,12887.11,12887.11,12887.11,0],["2021-09-24",12887.11,12887.11,12887.11,12887.11,0],["2021-09-27",12887.11,12887.11,12887.11,12887.11,800],["2021-09-28",12728.01,12728.01,12728.01,12728.01,500],["2021-09-29",12728.01,12728.01,12728.01,12728.01,0],["2021-09-30",12887.11,12887.11,12887.11,12887.11,100],["2021-10-01",12887.11,12887.11,12887.11,12887.11,0],["2021-10-04",11216.56,11216.56,11216.56,11216.56,100],["2021-10-05",12887.11,12887.11,12887.11,12887.11,1800],["2021-10-06",12887.11,12887.11,12887.11,12887.11,0],["2021-10-07",12887.11,12887.11,12887.11,12887.11,100],["2021-10-08",13364.41,13364.41,13364.41,13364.41,1200],["2021-10-11",13523.51,13523.51,13523.51,13523.51,1300],["2021-10-12",13523.51,13523.51,13523.51,13523.51,0],["2021-10-13",13523.51,13523.51,13523.51,13523.51,0],["2021-10-14",13523.51,13523.51,13523.51,13523.51,0],["2021-10-15",13523.51,13523.51,13523.51,13523.51,0],["2021-10-18",13523.51,13523.51,13523.51,13523.51,900],["2021-10-19",13523.51,13523.51,13523.51,13523.51,0],["2021-10-20",13523.51,13523.51,13523.51,13523.51,2600],["2021-10-21",13523.51,13523.51,13523.51,13523.51,0],["2021-10-22",13523.51,13523.51,13523.51,13523.51,2500],["2021-10-25",13523.51,13523.51,13523.51,13523.51,0],["2021-10-26",13523.51,13523.51,13523.51,13523.51,0],["2021-10-27",13523.51,13523.51,13523.51,13523.51,0],["2021-10-28",11614.31,11614.31,11614.31,11614.31,100],["2021-10-29",11614.31,11614.31,11614.31,11614.31,0],["2021-11-01",13284.86,13284.86,13284.86,13284.86,100],["2021-11-02",13284.86,13284.86,13284.86,13284.86,0],["2021-11-03",13284.86,13284.86,13284.86,13284.86,500],["2021-11-04",13284.86,13284.86,13284.86,13284.86,0],["2021-11-05",13284.86,13284.86,13284.86,13284.86,200],["2021-11-08",13284.86,13284.86,13284.86,13284.86,0],["2021-11-09",13523.51,13523.51,13523.51,13523.51,3000],["2021-11-10",13523.51,13523.51,13523.51,13523.51,0],["2021-11-11",13523.51,13523.51,13523.51,13523.51,0],["2021-11-12",13523.51,13523.51,13523.51,13523.51,500],["2021-11-15",13523.51,13921.26,13523.51,13921.26,1300],["2021-11-16",13284.86,13284.86,13284.86,13284.86,1000],["2021-11-17",13921.26,13921.26,13921.26,13921.26,500],["2021-11-18",13205.31,14159.91,13205.31,14159.91,2100],["2021-11-19",13284.86,13284.86,13284.86,13284.86,0],["2021-11-22",13284.86,13284.86,13284.86,13284.86,0],["2021-11-23",13284.86,13284.86,13284.86,13284.86,0],["2021-11-24",13284.86,13284.86,13284.86,13284.86,0],["2021-11-25",13523.51,14319.01,11455.21,14319.01,5000],["2021-11-26",14319.01,14319.01,14319.01,14319.01,500],["2021-11-29",14319.01,14319.01,14319.01,14319.01,700],["2021-11-30",12568.91,12568.91,12568.91,12568.91,100],["2021-12-01",13364.41,13523.51,13364.41,13523.51,1000],["2021-12-02",13443.96,13443.96,13443.96,13443.96,0],["2021-12-03",14319.01,14319.01,14319.01,14319.01,2000],["2021-12-06",14319.01,14319.01,14319.01,14319.01,0],["2021-12-07",14319.01,14319.01,13523.51,14319.01,4500],["2021-12-08",14319.01,14319.01,14319.01,14319.01,2300],["2021-12-09",14319.01,14319.01,14319.01,14319.01,500],["2021-12-10",13921.26,14319.01,13921.26,14319.01,2500],["2021-12-13",14319.01,14319.01,14319.01,14319.01,500],["2021-12-14",14319.01,14319.01,14319.01,14319.01,0],["2021-12-15",14319.01,14319.01,14319.01,14319.01,500],["2021-12-16",14319.01,14319.01,14319.01,14319.01,0],["2021-12-17",14319.01,14319.01,14319.01,14319.01,0],["2021-12-20",14319.01,14319.01,14319.01,14319.01,0],["2021-12-21",14319.01,14319.01,14319.01,14319.01,10400],["2021-12-22",14319.01,14319.01,14000.81,14000.81,3200],["2021-12-23",14000.81,14000.81,14000.81,14000.81,0],["2021-12-24",14000.81,14000.81,14000.81,14000.81,100],["2021-12-27",14319.01,14716.76,14239.46,14319.01,5500],["2021-12-28",14637.21,14637.21,14637.21,14637.21,0],["2021-12-29",14637.21,14637.21,14637.21,14637.21,4000],["2021-12-30",14637.21,14637.21,14637.21,14637.21,0],["2021-12-31",14637.21,14637.21,14637.21,14637.21,0],["2022-01-04",14637.21,14637.21,14637.21,14637.21,1100],["2022-01-05",14637.21,14637.21,14637.21,14637.21,1100],["2022-01-06",14637.21,14637.21,14637.21,14637.21,0],["2022-01-07",14716.76,14716.76,14637.21,14637.21,1600],["2022-01-10",14716.76,14716.76,14716.76,14716.76,3500],["2022-01-11",14319.01,14319.01,14319.01,14319.01,10500],["2022-01-12",14319.01,14319.01,14319.01,14319.01,0],["2022-01-13",14319.01,14319.01,14319.01,14319.01,0],["2022-01-14",14319.01,14319.01,14319.01,14319.01,0],["2022-01-17",14319.01,14319.01,14319.01,14319.01,0],["2022-01-18",14319.01,14319.01,14319.01,14319.01,0],["2022-01-19",14319.01,14319.01,14319.01,14319.01,0],["2022-01-20",14319.01,14319.01,14319.01,14319.01,0],["2022-01-21",14319.01,14319.01,14319.01,14319.01,0],["2022-01-24",13921.26,13921.26,13921.26,13921.26,100],["2022-01-25",13921.26,13921.26,13921.26,13921.26,0],["2022-01-26",13921.26,13921.26,13921.26,13921.26,0],["2022-01-27",13921.26,13921.26,13921.26,13921.26,0],["2022-01-28",13921.26,13921.26,13921.26,13921.26,0],["2022-02-07",13921.26,13921.26,13921.26,13921.26,0],["2022-02-08",13921.26,13921.26,13921.26,13921.26,0],["2022-02-09",13921.26,13921.26,13921.26,13921.26,0],["2022-02-10",13921.26,13921.26,13921.26,13921.26,2100],["2022-02-11",13921.26,13921.26,13921.26,13921.26,0],["2022-02-14",13921.26,13921.26,13921.26,13921.26,0],["2022-02-15",14716.76,14716.76,14716.76,14716.76,1500],["2022-02-16",14716.76,14716.76,14716.76,14716.76,0],["2022-02-17",14319.01,14319.01,14319.01,14319.01,500],["2022-02-18",14319.01,14319.01,14319.01,14319.01,0],["2022-02-21",14716.76,14716.76,14319.01,14319.01,1800],["2022-02-22",14319.01,14319.01,14319.01,14319.01,1500],["2022-02-23",14716.76,15750.91,14716.76,15750.91,16100],["2022-02-24",15194.06,15194.06,15194.06,15194.06,0],["2022-02-25",15194.06,15194.06,15194.06,15194.06,0],["2022-02-28",15194.06,15194.06,15194.06,15194.06,0],["2022-03-01",15194.06,15194.06,15194.06,15194.06,0],["2022-03-02",15194.06,15194.06,15194.06,15194.06,100],["2022-03-03",13125.76,13125.76,13125.76,13125.76,100],["2022-03-04",15034.96,15034.96,15034.96,15034.96,100],["2022-03-07",15034.96,15034.96,15034.96,15034.96,0],["2022-03-08",15034.96,15034.96,15034.96,15034.96,0],["2022-03-09",15034.96,15034.96,15034.96,15034.96,0],["2022-03-10",15034.96,15034.96,15034.96,15034.96,0],["2022-03-11",15034.96,15034.96,15034.96,15034.96,0],["2022-03-14",15034.96,15034.96,15034.96,15034.96,0],["2022-03-15",15034.96,15034.96,15034.96,15034.96,0],["2022-03-16",15034.96,15034.96,15034.96,15034.96,0],["2022-03-17",15034.96,15034.96,15034.96,15034.96,1000],["2022-03-18",15034.96,15034.96,15034.96,15034.96,0],["2022-03-21",15034.96,15034.96,15034.96,15034.96,0],["2022-03-22",15114.51,15114.51,15114.51,15114.51,200],["2022-03-23",15114.51,15114.51,15114.51,15114.51,0],["2022-03-24",15114.51,15114.51,15114.51,15114.51,0],["2022-03-25",15114.51,15114.51,15114.51,15114.51,0],["2022-03-28",15114.51,15114.51,15114.51,15114.51,100],["2022-03-29",13682.61,13682.61,13682.61,13682.61,100],["2022-03-30",13682.61,13682.61,13682.61,13682.61,0],["2022-03-31",12330.26,12330.26,12330.26,12330.26,100],["2022-04-01",14159.91,14159.91,14159.91,14159.91,3400],["2022-04-04",15910.01,15910.01,12489.36,15910.01,700],["2022-04-05",13443.96,13443.96,13443.96,13443.96,0],["2022-04-06",13443.96,13443.96,13443.96,13443.96,0],["2022-04-07",13364.41,13364.41,13364.41,13364.41,400],["2022-04-08",13443.96,13921.26,13443.96,13921.26,200],["2022-04-12",14398.56,14398.56,14398.56,14398.56,1000],["2022-04-13",14398.56,14398.56,14398.56,14398.56,0],["2022-04-14",14398.56,14398.56,14398.56,14398.56,0],["2022-04-15",14398.56,14398.56,14398.56,14398.56,0],["2022-04-18",14319.01,14319.01,14159.91,14159.91,36200],["2022-04-19",13841.71,13841.71,13762.16,13762.16,2200],["2022-04-20",13762.16,13762.16,13523.51,13523.51,9200],["2022-04-21",13603.06,13603.06,13603.06,13603.06,0],["2022-04-22",13921.26,13921.26,13921.26,13921.26,3500],["2022-04-25",15910.01,15910.01,15830.46,15910.01,7500],["2022-04-26",13841.71,13841.71,13841.71,13841.71,100],["2022-04-27",13841.71,13841.71,13841.71,13841.71,6500],["2022-04-28",13841.71,13841.71,13841.71,13841.71,0],["2022-04-29",14080.36,14080.36,14080.36,14080.36,1500],["2022-05-04",14080.36,14080.36,14080.36,14080.36,0],["2022-05-05",14716.76,14716.76,14716.76,14716.76,100],["2022-05-06",14716.76,14716.76,14716.76,14716.76,0],["2022-05-09",16785.06,16785.06,14159.91,14159.91,200],["2022-05-10",17739.66,17739.66,15512.26,15512.26,700],["2022-05-11",17023.71,19330.67,17023.71,19012.47,5400],["2022-05-12",19887.52,19887.52,15591.81,19410.22,400],["2022-05-13",20205.72,20205.72,20205.72,20205.72,100],["2022-05-16",22998.38,22998.38,22998.38,22998.38,500],["2022-05-17",22998.38,22998.38,22998.38,22998.38,0],["2022-05-18",19548.62,19548.62,19548.62,19548.62,100],["2022-05-19",16755.96,16755.96,16755.96,16755.96,100],["2022-05-20",19220.07,19220.07,16427.41,17577.33,500],["2022-05-23",17659.47,19877.17,17659.47,19877.17,3600],["2022-05-24",17741.6,17741.6,17741.6,17741.6,0],["2022-05-25",19795.03,19795.03,19795.03,19795.03,100],["2022-05-26",16838.1,16838.1,16838.1,16838.1,200],["2022-05-27",14866.81,14866.81,14866.81,14866.81,1800],["2022-05-30",14866.81,14866.81,14702.53,14702.53,10000],["2022-05-31",17002.37,17002.37,17002.37,17002.37,100],["2022-06-01",14784.67,14784.67,14784.67,14784.67,100],["2022-06-02",14620.4,14620.4,14538.26,14538.26,5000],["2022-06-03",14620.4,14620.4,14620.4,14620.4,0],["2022-06-06",14538.26,14538.26,14538.26,14538.26,100],["2022-06-07",14784.67,14784.67,14784.67,14784.67,100],["2022-06-08",14784.67,14784.67,14784.67,14784.67,8100],["2022-06-09",14784.67,14784.67,14784.67,14784.67,0],["2022-06-10",17002.37,17002.37,17002.37,17002.37,100],["2022-06-13",14620.4,14620.4,14538.26,14538.26,10000],["2022-06-14",14538.26,14538.26,14538.26,14538.26,0],["2022-06-15",14538.26,14538.26,14538.26,14538.26,0],["2022-06-16",14784.67,14784.67,14784.67,14784.67,5000],["2022-06-17",14538.26,14538.26,14538.26,14538.26,5400],["2022-06-20",14209.71,14209.71,13963.3,13963.3,10300],["2022-06-21",12156.28,12156.28,12156.28,12156.28,2200],["2022-06-22",13963.3,13963.3,10431.41,12813.38,7300],["2022-06-23",12731.24,12731.24,12731.24,12731.24,200],["2022-06-24",12731.24,12731.24,12731.24,12731.24,15000],["2022-06-27",14620.4,14620.4,14620.4,14620.4,1900],["2022-06-28",14620.4,14620.4,14620.4,14620.4,0],["2022-06-29",14620.4,14620.4,14620.4,14620.4,0],["2022-06-30",14620.4,14620.4,14620.4,14620.4,0],["2022-07-01",14620.4,14620.4,14620.4,14620.4,0],["2022-07-04",13141.93,13141.93,13141.93,13141.93,200],["2022-07-05",13141.93,13141.93,13141.93,13141.93,0],["2022-07-06",13141.93,13141.93,13141.93,13141.93,0],["2022-07-07",13141.93,13141.93,13141.93,13141.93,0],["2022-07-08",13141.93,13141.93,13141.93,13141.93,0],["2022-07-11",13141.93,13141.93,13141.93,13141.93,0],["2022-07-12",13141.93,13141.93,13141.93,13141.93,0],["2022-07-13",15031.08,15031.08,15031.08,15031.08,100],["2022-07-14",14866.81,14866.81,14866.81,14866.81,10100],["2022-07-15",17002.37,17002.37,17002.37,17002.37,100],["2022-07-18",17002.37,17002.37,17002.37,17002.37,0],["2022-07-19",17002.37,17002.37,17002.37,17002.37,0],["2022-07-20",17002.37,17002.37,17002.37,17002.37,0],["2022-07-21",17002.37,17002.37,17002.37,17002.37,0],["2022-07-22",17002.37,17002.37,17002.37,17002.37,0],["2022-07-25",14538.26,14538.26,14538.26,14538.26,300],["2022-07-26",12813.38,12813.38,12813.38,12813.38,300],["2022-07-27",12813.38,12813.38,12813.38,12813.38,0],["2022-07-28",12813.38,12813.38,12813.38,12813.38,0],["2022-07-29",12813.38,12813.38,12813.38,12813.38,0],["2022-08-01",12813.38,12813.38,12813.38,12813.38,0],["2022-08-02",14127.57,14127.57,13141.93,13141.93,5600],["2022-08-03",12895.52,14127.57,12895.52,13963.3,1100],["2022-08-04",13716.89,13716.89,13716.89,13716.89,0],["2022-08-05",13963.3,13963.3,13963.3,13963.3,15400],["2022-08-08",13963.3,13963.3,13963.3,13963.3,0],["2022-08-09",13963.3,13963.3,13963.3,13963.3,0],["2022-08-10",15523.9,15523.9,15523.9,15523.9,300],["2022-08-11",15523.9,15523.9,15523.9,15523.9,500],["2022-08-12",15523.9,15523.9,15523.9,15523.9,0],["2022-08-15",13963.3,13963.3,13963.3,13963.3,4800],["2022-08-16",13963.3,13963.3,13963.3,13963.3,2000],["2022-08-17",13224.07,13224.07,12813.38,12813.38,3000],["2022-08-18",13141.93,13141.93,13141.93,13141.93,0],["2022-08-19",13141.93,13141.93,13141.93,13141.93,0],["2022-08-22",13141.93,13141.93,13141.93,13141.93,0],["2022-08-23",13141.93,13141.93,13141.93,13141.93,0],["2022-08-24",13141.93,13141.93,13141.93,13141.93,0],["2022-08-25",13141.93,13141.93,13141.93,13141.93,0],["2022-08-26",13141.93,13141.93,13141.93,13141.93,0],["2022-08-29",13141.93,13141.93,13141.93,13141.93,0],["2022-08-30",13141.93,13141.93,13141.93,13141.93,2000],["2022-08-31",13141.93,13141.93,13141.93,13141.93,0],["2022-09-05",13141.93,13141.93,13141.93,13141.93,0],["2022-09-06",13141.93,13141.93,13141.93,13141.93,0],["2022-09-07",14209.71,14209.71,14209.71,14209.71,200],["2022-09-08",16181.0,16181.0,16181.0,16181.0,6000],["2022-09-09",16181.0,16181.0,16181.0,16181.0,0],["2022-09-12",16181.0,16181.0,16181.0,16181.0,0],["2022-09-13",16181.0,16181.0,16181.0,16181.0,0],["2022-09-14",16181.0,16181.0,16181.0,16181.0,0],["2022-09-15",16181.0,16181.0,16181.0,16181.0,0],["2022-09-16",18480.84,18480.84,13963.3,13963.3,3500],["2022-09-19",15195.36,15195.36,15195.36,15195.36,100],["2022-09-20",15195.36,15195.36,15195.36,15195.36,0],["2022-09-21",15195.36,15195.36,15195.36,15195.36,0],["2022-09-22",15195.36,15195.36,15195.36,15195.36,0],["2022-09-23",13059.79,14373.99,13059.79,14373.99,7100],["2022-09-26",13141.93,13141.93,13141.93,13141.93,0],["2022-09-27",13141.93,13141.93,13141.93,13141.93,0],["2022-09-28",13141.93,13141.93,13141.93,13141.93,0],["2022-09-29",13141.93,13141.93,13141.93,13141.93,0],["2022-09-30",13963.3,13963.3,13552.61,13552.61,600],["2022-10-03",13634.75,13634.75,13634.75,13634.75,0],["2022-10-04",13963.3,13963.3,13963.3,13963.3,100],["2022-10-05",13963.3,13963.3,13963.3,13963.3,300],["2022-10-06",13963.3,13963.3,13963.3,13963.3,0],["2022-10-07",13963.3,13963.3,13963.3,13963.3,0],["2022-10-10",13963.3,13963.3,13963.3,13963.3,0],["2022-10-11",13881.16,13881.16,13881.16,13881.16,200],["2022-10-12",12813.38,13881.16,12813.38,13881.16,900],["2022-10-13",13141.93,13141.93,13141.93,13141.93,1000],["2022-10-14",15031.08,15031.08,15031.08,15031.08,500],["2022-10-17",17166.64,17166.64,17166.64,17166.64,800],["2022-10-18",14620.4,14620.4,14620.4,14620.4,300],["2022-10-19",15113.22,15113.22,15113.22,15113.22,100],["2022-10-20",15113.22,15113.22,15113.22,15113.22,0],["2022-10-21",15113.22,15113.22,15113.22,15113.22,0],["2022-10-24",15113.22,15113.22,15113.22,15113.22,0],["2022-10-25",15113.22,15113.22,15113.22,15113.22,0],["2022-10-26",15113.22,15113.22,15113.22,15113.22,0],["2022-10-27",12895.52,12895.52,12895.52,12895.52,100],["2022-10-28",14702.53,14702.53,14702.53,14702.53,100],["2022-10-31",14702.53,14702.53,14702.53,14702.53,0],["2022-11-01",14702.53,14702.53,14702.53,14702.53,0],["2022-11-02",12649.11,13224.07,12649.11,13224.07,200],["2022-11-03",12977.66,12977.66,12977.66,12977.66,0],["2022-11-04",13141.93,13141.93,13141.93,13141.93,100],["2022-11-07",14948.94,14948.94,14948.94,14948.94,200],["2022-11-08",17084.51,17084.51,17084.51,17084.51,100],["2022-11-09",17084.51,17084.51,17084.51,17084.51,0],["2022-11-10",17084.51,17084.51,17084.51,17084.51,0],["2022-11-11",17084.51,17084.51,17084.51,17084.51,0],["2022-11-14",17084.51,17084.51,17084.51,17084.51,0],["2022-11-15",14538.26,14538.26,14538.26,14538.26,1000],["2022-11-16",13799.03,16098.86,13799.03,16098.86,400],["2022-11-17",16098.86,16098.86,16098.86,16098.86,100],["2022-11-18",16098.86,16098.86,16098.86,16098.86,0],["2022-11-21",16098.86,16098.86,16098.86,16098.86,0],["2022-11-22",13716.89,13716.89,13716.89,13716.89,1300],["2022-11-23",13716.89,13716.89,13716.89,13716.89,0],["2022-11-24",11663.46,11663.46,11663.46,11663.46,100],["2022-11-25",12895.52,12895.52,12895.52,12895.52,200],["2022-11-28",12895.52,12895.52,12895.52,12895.52,0],["2022-11-29",14702.53,14702.53,13881.16,13881.16,200],["2022-11-30",14291.85,14291.85,14291.85,14291.85,0],["2022-12-01",12895.52,12895.52,12895.52,12895.52,1200],["2022-12-02",12895.52,12895.52,12895.52,12895.52,5200],["2022-12-05",13881.16,13881.16,13470.48,13470.48,5100],["2022-12-06",12977.66,12977.66,12977.66,12977.66,1000],["2022-12-07",12977.66,12977.66,12977.66,12977.66,0],["2022-12-08",12977.66,13141.93,12813.38,13141.93,3500],["2022-12-09",12977.66,12977.66,12977.66,12977.66,2000],["2022-12-12",12977.66,12977.66,12977.66,12977.66,0],["2022-12-13",12895.52,12977.66,12895.52,12977.66,2200],["2022-12-14",14209.71,14209.71,14209.71,14209.71,200],["2022-12-15",14209.71,14209.71,14209.71,14209.71,0],["2022-12-16",15113.22,15113.22,15113.22,15113.22,3600],["2022-12-19",15113.22,15113.22,15113.22,15113.22,0],["2022-12-20",15113.22,15113.22,15113.22,15113.22,0],["2022-12-21",15113.22,15113.22,15113.22,15113.22,0],["2022-12-22",15113.22,15113.22,15113.22,15113.22,0],["2022-12-23",15113.22,15113.22,15113.22,15113.22,0],["2022-12-26",15113.22,15113.22,15113.22,15113.22,0],["2022-12-27",13881.16,13881.16,13306.2,13306.2,7000],["2022-12-28",15113.22,15113.22,15113.22,15113.22,100],["2022-12-29",15113.22,15113.22,15113.22,15113.22,0],["2022-12-30",13963.3,13963.3,13963.3,13963.3,500],["2023-01-03",13963.3,13963.3,13963.3,13963.3,0],["2023-01-04",13963.3,13963.3,13963.3,13963.3,0],["2023-01-05",13963.3,13963.3,13963.3,13963.3,0],["2023-01-06",13963.3,13963.3,13963.3,13963.3,0],["2023-01-09",13963.3,13963.3,12813.38,12813.38,5700],["2023-01-10",12977.66,12977.66,12977.66,12977.66,0],["2023-01-11",12977.66,12977.66,12977.66,12977.66,0],["2023-01-12",11088.5,11088.5,11088.5,11088.5,100],["2023-01-13",11088.5,11088.5,11088.5,11088.5,0],["2023-01-16",11088.5,11088.5,11088.5,11088.5,0],["2023-01-17",11088.5,11088.5,11088.5,11088.5,0],["2023-01-18",11088.5,11088.5,11088.5,11088.5,0],["2023-01-19",11088.5,11088.5,11088.5,11088.5,0],["2023-01-27",11088.5,11088.5,11088.5,11088.5,0],["2023-01-30",11088.5,11088.5,11088.5,11088.5,0],["2023-01-31",11088.5,11088.5,11088.5,11088.5,0],["2023-02-01",12731.24,12731.24,12731.24,12731.24,400],["2023-02-02",14620.4,14620.4,13141.93,13141.93,1200],["2023-02-03",13388.34,13388.34,13388.34,13388.34,0],["2023-02-06",15113.22,15113.22,13963.3,13963.3,2100],["2023-02-07",14045.44,14045.44,14045.44,14045.44,0],["2023-02-08",13141.93,13141.93,13141.93,13141.93,100],["2023-02-09",14948.94,14948.94,14948.94,14948.94,100],["2023-02-10",13141.93,13141.93,13141.93,13141.93,100],["2023-02-13",13141.93,13141.93,13141.93,13141.93,0],["2023-02-14",13141.93,13141.93,13141.93,13141.93,0],["2023-02-15",13552.61,13552.61,13552.61,13552.61,6100],["2023-02-16",13552.61,13552.61,13552.61,13552.61,0],["2023-02-17",13552.61,13552.61,13552.61,13552.61,0],["2023-02-20",12731.24,12731.24,12731.24,12731.24,100],["2023-02-21",12731.24,12731.24,12731.24,12731.24,0],["2023-02-22",12731.24,12731.24,12731.24,12731.24,0],["2023-02-23",12731.24,12731.24,12731.24,12731.24,0],["2023-02-24",12731.24,12731.24,12731.24,12731.24,0],["2023-02-27",12895.52,12895.52,12895.52,12895.52,100],["2023-02-28",12895.52,12895.52,12895.52,12895.52,0],["2023-03-01",12895.52,12895.52,12895.52,12895.52,0],["2023-03-02",12895.52,12895.52,12895.52,12895.52,0],["2023-03-03",14702.53,14702.53,14702.53,14702.53,100],["2023-03-06",12731.24,12731.24,12731.24,12731.24,100],["2023-03-07",13963.3,13963.3,13388.34,13388.34,3700],["2023-03-08",13141.93,13141.93,13141.93,13141.93,100],["2023-03-09",13141.93,13141.93,13141.93,13141.93,0],["2023-03-10",13141.93,13141.93,13141.93,13141.93,0],["2023-03-13",13799.03,14702.53,13634.75,14702.53,7300],["2023-03-14",12813.38,15523.9,12813.38,15523.9,1000],["2023-03-15",12813.38,15523.9,12813.38,15031.08,1600],["2023-03-16",13141.93,15195.36,13141.93,15031.08,2100],["2023-03-17",13141.93,13141.93,13141.93,13141.93,100],["2023-03-20",14702.53,14702.53,14702.53,14702.53,100],["2023-03-21",12895.52,12895.52,12895.52,12895.52,100],["2023-03-22",12895.52,12895.52,12895.52,12895.52,0],["2023-03-23",14456.12,14456.12,12895.52,12895.52,300],["2023-03-24",12731.24,12731.24,12731.24,12731.24,100],["2023-03-27",14373.99,14373.99,13388.34,13388.34,200],["2023-03-28",14702.53,14702.53,14702.53,14702.53,100],["2023-03-29",14948.94,14948.94,14948.94,14948.94,100],["2023-03-30",12813.38,12895.52,12813.38,12895.52,200],["2023-03-31",12402.7,12402.7,12402.7,12402.7,100],["2023-04-03",13799.03,14209.71,13799.03,14209.71,300],["2023-04-04",13141.93,14784.67,13141.93,14784.67,4300],["2023-04-05",13141.93,14948.94,13141.93,14291.85,1000],["2023-04-06",13141.93,14784.67,13141.93,14784.67,200],["2023-04-07",13141.93,13141.93,13141.93,13141.93,100],["2023-04-10",13141.93,13141.93,13141.93,13141.93,0],["2023-04-11",14702.53,14702.53,14702.53,14702.53,100],["2023-04-12",13141.93,14784.67,13141.93,14784.67,2300],["2023-04-13",13141.93,14291.85,13141.93,14291.85,300],["2023-04-14",13141.93,14702.53,13141.93,14702.53,300],["2023-04-17",13141.93,14291.85,13141.93,14291.85,7800],["2023-04-18",13141.93,14373.99,13141.93,14127.57,1900],["2023-04-19",13141.93,13141.93,13141.93,13141.93,100],["2023-04-20",13141.93,13141.93,13141.93,13141.93,0],["2023-04-21",14538.26,14538.26,14538.26,14538.26,100],["2023-04-24",13141.93,13141.93,13141.93,13141.93,100],["2023-04-25",13141.93,13141.93,13141.93,13141.93,0],["2023-04-26",14702.53,14702.53,13799.03,13799.03,600],["2023-04-27",14620.4,14620.4,13799.03,13963.3,3200],["2023-04-28",13141.93,15359.63,13141.93,14209.71,1800],["2023-05-04",13141.93,15359.63,13141.93,13306.2,1700],["2023-05-05",13799.03,13799.03,13799.03,13799.03,0],["2023-05-08",15359.63,15359.63,14291.85,14291.85,700],["2023-05-09",13224.07,14209.71,13224.07,14045.44,2300],["2023-05-10",14045.44,14045.44,14045.44,14045.44,0],["2023-05-11",16027.31,16027.31,14907.12,15079.46,1400],["2023-05-12",13873.1,15682.63,13873.1,15079.46,1200],["2023-05-15",13873.1,16113.48,13873.1,14648.62,1000],["2023-05-16",13873.1,15510.3,13873.1,14648.62,7600],["2023-05-17",13873.1,15510.3,13873.1,15079.46,700],["2023-05-18",15424.13,15424.13,15251.79,15337.96,800],["2023-05-19",13873.1,15424.13,13873.1,15424.13,200],["2023-05-22",15337.96,15337.96,15251.79,15251.79,1200],["2023-05-23",13959.27,16113.48,13959.27,14993.29,3300],["2023-05-24",13959.27,15510.3,13959.27,15510.3,200],["2023-05-25",16113.48,16113.48,15510.3,15510.3,3300],["2023-05-26",13959.27,14648.62,13959.27,14648.62,3700],["2023-05-29",15854.97,15854.97,15251.79,15251.79,6600],["2023-05-30",13959.27,15510.3,13959.27,14993.29,600],["2023-05-31",14217.77,14217.77,14217.77,14217.77,68500],["2023-06-01",14217.77,14217.77,14217.77,14217.77,0],["2023-06-02",14217.77,14217.77,14217.77,14217.77,0],["2023-06-05",14907.12,14993.29,14820.95,14907.12,7200],["2023-06-06",14045.44,14045.44,14045.44,14045.44,100],["2023-06-07",14820.95,14820.95,14820.95,14820.95,700],["2023-06-08",15510.3,15510.3,15165.62,15165.62,1100],["2023-06-09",14045.44,16113.48,14045.44,15251.79,1200],["2023-06-12",14045.44,15510.3,14045.44,15510.3,800],["2023-06-13",15337.96,15337.96,15337.96,15337.96,0],["2023-06-14",15854.97,15854.97,15596.47,15596.47,300],["2023-06-15",15079.46,15079.46,15079.46,15079.46,1900],["2023-06-16",15079.46,15079.46,15079.46,15079.46,0],["2023-06-19",15079.46,15079.46,15079.46,15079.46,0],["2023-06-20",15079.46,15079.46,15079.46,15079.46,0],["2023-06-21",15079.46,15079.46,15079.46,15079.46,0],["2023-06-22",15079.46,15079.46,15079.46,15079.46,0],["2023-06-23",15510.3,15510.3,14820.95,14820.95,1800],["2023-06-26",14217.77,14907.12,14217.77,14907.12,5000],["2023-06-27",14648.62,14648.62,14648.62,14648.62,2000],["2023-06-28",14648.62,14648.62,14648.62,14648.62,0],["2023-06-29",14648.62,14648.62,14648.62,14648.62,0],["2023-06-30",14476.28,14476.28,14476.28,14476.28,2000],["2023-07-03",14476.28,14476.28,14476.28,14476.28,0],["2023-07-04",14476.28,14476.28,14476.28,14476.28,0],["2023-07-05",15596.47,15596.47,14648.62,14648.62,1300],["2023-07-06",14820.95,14820.95,14820.95,14820.95,0],["2023-07-07",14820.95,14820.95,14820.95,14820.95,0],["2023-07-10",14648.62,14648.62,14648.62,14648.62,100],["2023-07-11",14648.62,14648.62,14648.62,14648.62,0],["2023-07-12",14648.62,14648.62,14648.62,14648.62,0],["2023-07-13",14476.28,14476.28,14476.28,14476.28,1000],["2023-07-14",14476.28,14476.28,14476.28,14476.28,0],["2023-07-17",14476.28,14476.28,14476.28,14476.28,0],["2023-07-18",13011.42,14648.62,13011.42,14648.62,200],["2023-07-19",13873.1,13873.1,13873.1,13873.1,0],["2023-07-20",13873.1,13873.1,13873.1,13873.1,0],["2023-07-21",12149.73,14562.45,12149.73,14562.45,200],["2023-07-24",13356.09,13356.09,13356.09,13356.09,5500],["2023-07-25",13356.09,13356.09,13356.09,13356.09,0],["2023-07-26",13269.92,14217.77,13269.92,14217.77,500],["2023-07-27",14045.44,14045.44,14045.44,14045.44,0],["2023-07-28",14045.44,14045.44,14045.44,14045.44,0],["2023-07-31",12580.58,12580.58,12580.58,12580.58,100],["2023-08-01",14390.11,14390.11,14390.11,14390.11,100],["2023-08-02",12752.91,12752.91,12752.91,12752.91,100],["2023-08-03",13700.76,13700.76,13700.76,13700.76,100],["2023-08-04",12925.25,12925.25,12925.25,12925.25,100],["2023-08-07",13183.75,13183.75,13183.75,13183.75,100],["2023-08-08",13183.75,13183.75,13183.75,13183.75,0],["2023-08-09",13183.75,14907.12,13183.75,14907.12,500],["2023-08-10",14820.95,14820.95,14820.95,14820.95,100],["2023-08-11",13356.09,13356.09,13356.09,13356.09,100],["2023-08-14",13356.09,13356.09,13356.09,13356.09,100],["2023-08-15",13356.09,13356.09,13356.09,13356.09,0],["2023-08-16",13356.09,13356.09,13356.09,13356.09,0],["2023-08-17",13786.93,13786.93,13786.93,13786.93,100],["2023-08-18",13786.93,13786.93,13786.93,13786.93,0],["2023-08-21",13786.93,13786.93,13786.93,13786.93,0],["2023-08-22",13786.93,13786.93,13786.93,13786.93,0],["2023-08-23",13786.93,13786.93,13786.93,13786.93,0],["2023-08-24",13786.93,13786.93,13786.93,13786.93,0],["2023-08-25",13786.93,13786.93,13786.93,13786.93,0],["2023-08-28",14217.77,14217.77,14217.77,14217.77,3000],["2023-08-29",14217.77,14217.77,14217.77,14217.77,0],["2023-08-30",14217.77,14217.77,14217.77,14217.77,0],["2023-08-31",14217.77,14217.77,14217.77,14217.77,0],["2023-09-05",14217.77,14217.77,14217.77,14217.77,100],["2023-09-06",14217.77,14217.77,14217.77,14217.77,0],["2023-09-07",14217.77,14217.77,14217.77,14217.77,0],["2023-09-08",14217.77,14217.77,14217.77,14217.77,0],["2023-09-11",14217.77,14217.77,14217.77,14217.77,0],["2023-09-12",14217.77,14217.77,14217.77,14217.77,0],["2023-09-13",14217.77,14217.77,14217.77,14217.77,0],["2023-09-14",14217.77,14217.77,14217.77,14217.77,0],["2023-09-15",14303.94,14303.94,14217.77,14217.77,2600],["2023-09-18",14303.94,14303.94,14303.94,14303.94,0],["2023-09-19",14303.94,14303.94,14303.94,14303.94,0],["2023-09-20",14476.28,14476.28,14476.28,14476.28,5000],["2023-09-21",14476.28,14476.28,14476.28,14476.28,0],["2023-09-22",14476.28,14476.28,14476.28,14476.28,0],["2023-09-25",14476.28,14476.28,14476.28,14476.28,0],["2023-09-26",14217.77,14217.77,14217.77,14217.77,1700],["2023-09-27",13786.93,13786.93,13786.93,13786.93,5000],["2023-09-28",13786.93,13786.93,13786.93,13786.93,0],["2023-09-29",13786.93,13786.93,13786.93,13786.93,0],["2023-10-02",13614.6,13614.6,13528.43,13614.6,5000],["2023-10-03",13614.6,13614.6,13614.6,13614.6,0],["2023-10-04",13614.6,13614.6,13614.6,13614.6,0],["2023-10-05",13614.6,13614.6,13614.6,13614.6,0],["2023-10-06",13614.6,13614.6,13614.6,13614.6,0],["2023-10-09",14131.61,14217.77,14131.61,14217.77,200],["2023-10-10",14217.77,14217.77,14217.77,14217.77,3900],["2023-10-11",14217.77,14217.77,14217.77,14217.77,0],["2023-10-12",14217.77,14217.77,14217.77,14217.77,0],["2023-10-13",14217.77,14217.77,14217.77,14217.77,0],["2023-10-16",14217.77,14217.77,14217.77,14217.77,0],["2023-10-17",13528.43,13786.93,13528.43,13786.93,3000],["2023-10-18",13614.6,13614.6,13614.6,13614.6,0],["2023-10-19",13614.6,13614.6,13614.6,13614.6,0],["2023-10-20",13786.93,13786.93,13786.93,13786.93,500],["2023-10-23",13786.93,13786.93,13786.93,13786.93,0],["2023-10-24",14217.77,14217.77,14217.77,14217.77,100],["2023-10-25",13786.93,13786.93,13786.93,13786.93,700],["2023-10-26",13786.93,13786.93,13786.93,13786.93,0],["2023-10-27",13786.93,13786.93,13786.93,13786.93,0],["2023-10-30",13786.93,13786.93,13786.93,13786.93,0],["2023-10-31",13786.93,13786.93,13786.93,13786.93,0],["2023-11-01",13786.93,13786.93,13786.93,13786.93,0],["2023-11-02",13786.93,13786.93,13786.93,13786.93,0],["2023-11-03",13786.93,13786.93,13786.93,13786.93,0],["2023-11-06",13786.93,14217.77,13786.93,14217.77,4400],["2023-11-07",13786.93,13786.93,13786.93,13786.93,0],["2023-11-08",13786.93,13786.93,13786.93,13786.93,0],["2023-11-09",13786.93,13786.93,13786.93,13786.93,0],["2023-11-10",13786.93,13786.93,13786.93,13786.93,0],["2023-11-13",13786.93,13786.93,13786.93,13786.93,0],["2023-11-14",13786.93,13786.93,13786.93,13786.93,0],["2023-11-15",13786.93,13786.93,13786.93,13786.93,0],["2023-11-16",13786.93,13786.93,13786.93,13786.93,0],["2023-11-17",13786.93,13786.93,13786.93,13786.93,0],["2023-11-20",13011.42,13011.42,12925.25,12925.25,3100],["2023-11-21",12925.25,12925.25,12925.25,12925.25,0],["2023-11-22",12925.25,12925.25,12925.25,12925.25,0],["2023-11-23",12839.08,12839.08,12839.08,12839.08,2000],["2023-11-24",12839.08,12839.08,12839.08,12839.08,0],["2023-11-27",13097.59,13097.59,13097.59,13097.59,1000],["2023-11-28",12925.25,13786.93,12925.25,13786.93,6900],["2023-11-29",13528.43,13528.43,13528.43,13528.43,0],["2023-11-30",13786.93,13786.93,13786.93,13786.93,1600],["2023-12-01",13786.93,13786.93,13786.93,13786.93,300],["2023-12-04",14217.77,14217.77,14217.77,14217.77,4000],["2023-12-05",13011.42,13011.42,13011.42,13011.42,100],["2023-12-06",14217.77,14217.77,14217.77,14217.77,1200],["2023-12-07",12494.41,12494.41,12494.41,12494.41,100],["2023-12-08",12494.41,12494.41,12494.41,12494.41,0],["2023-12-11",12494.41,12494.41,12494.41,12494.41,0],["2023-12-12",13959.27,14217.77,13959.27,14217.77,2100],["2023-12-13",13011.42,13011.42,13011.42,13011.42,100],["2023-12-14",13011.42,13011.42,13011.42,13011.42,0],["2023-12-15",13011.42,13011.42,13011.42,13011.42,0],["2023-12-18",13011.42,13011.42,13011.42,13011.42,0],["2023-12-19",14217.77,14217.77,14217.77,14217.77,3000],["2023-12-20",13183.75,13183.75,13183.75,13183.75,100],["2023-12-21",13183.75,13183.75,13183.75,13183.75,0],["2023-12-22",14217.77,14217.77,14217.77,14217.77,800],["2023-12-25",13356.09,14217.77,13356.09,14217.77,1800],["2023-12-26",14131.61,14131.61,14131.61,14131.61,0],["2023-12-27",14131.61,14131.61,14131.61,14131.61,0],["2023-12-28",14131.61,14131.61,14131.61,14131.61,0],["2023-12-29",13442.26,13442.26,13442.26,13442.26,100],["2024-01-02",13442.26,13442.26,13442.26,13442.26,0],["2024-01-03",13959.27,15079.46,13959.27,15079.46,15800],["2024-01-04",14131.61,14131.61,14131.61,14131.61,0],["2024-01-05",14131.61,14131.61,14131.61,14131.61,0],["2024-01-08",13442.26,14131.61,13442.26,14131.61,500],["2024-01-09",13959.27,13959.27,13959.27,13959.27,0],["2024-01-10",13959.27,13959.27,13959.27,13959.27,0],["2024-01-11",13959.27,13959.27,13959.27,13959.27,0],["2024-01-12",13959.27,13959.27,13959.27,13959.27,0],["2024-01-15",14390.11,14390.11,14390.11,14390.11,5000],["2024-01-16",14390.11,14390.11,14390.11,14390.11,0],["2024-01-17",14390.11,14390.11,14390.11,14390.11,0],["2024-01-18",13614.6,13614.6,13614.6,13614.6,100],["2024-01-19",14045.44,14045.44,14045.44,14045.44,3000],["2024-01-22",14045.44,14045.44,14045.44,14045.44,0],["2024-01-23",14045.44,14045.44,14045.44,14045.44,0],["2024-01-24",13528.43,14217.77,13528.43,14217.77,10500],["2024-01-25",14045.44,14045.44,14045.44,14045.44,0],["2024-01-26",13786.93,13786.93,13786.93,13786.93,100],["2024-01-29",13786.93,13786.93,13786.93,13786.93,0],["2024-01-30",13873.1,13873.1,13786.93,13786.93,2400],["2024-01-31",13786.93,13786.93,13786.93,13786.93,0],["2024-02-01",13786.93,13786.93,13786.93,13786.93,0],["2024-02-02",13786.93,13786.93,13786.93,13786.93,0],["2024-02-05",13786.93,13786.93,13786.93,13786.93,0],["2024-02-06",13786.93,13786.93,13786.93,13786.93,0],["2024-02-07",13786.93,13786.93,13786.93,13786.93,0],["2024-02-15",13786.93,13786.93,13786.93,13786.93,0],["2024-02-16",13786.93,13786.93,13786.93,13786.93,0],["2024-02-19",13786.93,13786.93,13786.93,13786.93,50600],["2024-02-20",13786.93,13786.93,13786.93,13786.93,0],["2024-02-21",13786.93,13786.93,13786.93,13786.93,0],["2024-02-22",13786.93,13786.93,13786.93,13786.93,0],["2024-02-23",13614.6,13786.93,12494.41,13786.93,700],["2024-02-26",13097.59,13097.59,13097.59,13097.59,0],["2024-02-27",13097.59,13097.59,13097.59,13097.59,0],["2024-02-28",13097.59,13097.59,13097.59,13097.59,0],["2024-02-29",13097.59,13097.59,13097.59,13097.59,0],["2024-03-01",13097.59,13097.59,13097.59,13097.59,0],["2024-03-04",13097.59,13097.59,13097.59,13097.59,0],["2024-03-05",13097.59,13097.59,13097.59,13097.59,0],["2024-03-06",13873.1,14131.61,13873.1,14131.61,200],["2024-03-07",14045.44,14045.44,14045.44,14045.44,0],["2024-03-08",14045.44,14045.44,14045.44,14045.44,0],["2024-03-11",14045.44,14045.44,14045.44,14045.44,0],["2024-03-12",15510.3,15596.47,15510.3,15596.47,2300],["2024-03-13",13786.93,13786.93,13786.93,13786.93,100],["2024-03-14",14648.62,14648.62,14648.62,14648.62,5900],["2024-03-15",14648.62,14648.62,14648.62,14648.62,0],["2024-03-18",13873.1,14648.62,13873.1,14648.62,12200],["2024-03-19",14993.29,15079.46,14993.29,15079.46,800],["2024-03-20",15079.46,15079.46,15079.46,15079.46,0],["2024-03-21",15079.46,15079.46,15079.46,15079.46,0],["2024-03-22",15079.46,15079.46,15079.46,15079.46,0],["2024-03-25",15079.46,15079.46,15079.46,15079.46,0],["2024-03-26",15079.46,15079.46,15079.46,15079.46,0],["2024-03-27",15079.46,15079.46,15079.46,15079.46,0],["2024-03-28",15079.46,15079.46,15079.46,15079.46,0],["2024-03-29",15079.46,15079.46,15079.46,15079.46,0],["2024-04-01",15079.46,15079.46,15079.46,15079.46,0],["2024-04-02",15079.46,15079.46,15079.46,15079.46,100],["2024-04-03",15079.46,15079.46,15079.46,15079.46,0],["2024-04-04",15510.3,15596.47,15510.3,15596.47,8400],["2024-04-05",15510.3,15510.3,15510.3,15510.3,0],["2024-04-08",15510.3,15510.3,15510.3,15510.3,0],["2024-04-09",16199.64,16199.64,15510.3,16199.64,8000],["2024-04-10",17061.33,17061.33,16199.64,16199.64,500],["2024-04-11",14217.77,16802.82,14217.77,16802.82,400],["2024-04-12",16199.64,16199.64,16199.64,16199.64,500],["2024-04-15",17061.33,17061.33,16888.99,16888.99,1000],["2024-04-16",14820.95,14820.95,14820.95,14820.95,100],["2024-04-17",15596.47,16285.81,15596.47,15941.14,5600],["2024-04-19",16199.64,16199.64,16199.64,16199.64,100],["2024-04-22",16285.81,16630.49,16285.81,16285.81,15000],["2024-04-23",16544.32,16544.32,16371.98,16371.98,5300],["2024-04-24",16371.98,16630.49,16371.98,16630.49,6900],["2024-04-25",16371.98,16716.65,16371.98,16716.65,1000],["2024-04-26",16371.98,16630.49,16371.98,16630.49,3200],["2024-05-02",16630.49,16630.49,16630.49,16630.49,0],["2024-05-03",18957.03,18957.03,18957.03,18957.03,200],["2024-05-06",16285.81,16371.98,16285.81,16371.98,400],["2024-05-07",17147.5,17147.5,16371.98,16371.98,400],["2024-05-08",16544.32,16544.32,16544.32,16544.32,700],["2024-05-09",16544.32,16544.32,16544.32,16544.32,0],["2024-05-10",16814.06,16814.06,16814.06,16814.06,100],["2024-05-13",17263.64,17263.64,17263.64,17263.64,100],["2024-05-14",15015.77,15015.77,15015.77,15015.77,100],["2024-05-15",16993.89,16993.89,16993.89,16993.89,100],["2024-05-16",15375.43,15375.43,15375.43,15375.43,100],["2024-05-17",16634.23,16634.23,16454.4,16544.32,5700],["2024-05-20",16814.06,17353.55,16814.06,17353.55,27500],["2024-05-21",17083.81,17083.81,17083.81,17083.81,5000],["2024-05-22",17083.81,17083.81,17083.81,17083.81,0],["2024-05-23",17083.81,17083.81,17083.81,17083.81,5000],["2024-05-24",17083.81,17083.81,17083.81,17083.81,0],["2024-05-27",17083.81,17083.81,17083.81,17083.81,0],["2024-05-28",17803.13,17893.04,17803.13,17893.04,2600],["2024-05-29",17353.55,17353.55,17353.55,17353.55,5000],["2024-05-30",17353.55,17353.55,17353.55,17353.55,0],["2024-05-31",17353.55,17353.55,17353.55,17353.55,0],["2024-06-03",16634.23,17353.55,16634.23,17353.55,74600],["2024-06-04",17353.55,17353.55,17353.55,17353.55,2000],["2024-06-05",17353.55,17353.55,17353.55,17353.55,1100],["2024-06-06",16724.15,17083.81,16724.15,17083.81,5100],["2024-06-07",17083.81,17083.81,17083.81,17083.81,2800],["2024-06-10",17083.81,17353.55,17083.81,17353.55,2400],["2024-06-11",17173.72,17173.72,17173.72,17173.72,3000],["2024-06-12",17173.72,17173.72,17173.72,17173.72,1800],["2024-06-13",17263.64,17263.64,17263.64,17263.64,200],["2024-06-14",17263.64,17263.64,17263.64,17263.64,0],["2024-06-17",16274.57,16274.57,16274.57,16274.57,100],["2024-06-18",16364.49,16364.49,16274.57,16364.49,6000],["2024-06-19",16364.49,16364.49,16364.49,16364.49,0],["2024-06-20",16364.49,16364.49,16364.49,16364.49,0],["2024-06-21",16724.15,16724.15,16724.15,16724.15,5000],["2024-06-24",16724.15,16724.15,16724.15,16724.15,0],["2024-06-25",17083.81,17083.81,17083.81,17083.81,2000],["2024-06-26",17083.81,17083.81,17083.81,17083.81,0],["2024-06-27",17083.81,17083.81,17083.81,17083.81,0],["2024-06-28",15015.77,15015.77,15015.77,15015.77,100],["2024-07-01",15015.77,15015.77,15015.77,15015.77,0],["2024-07-02",15015.77,15015.77,15015.77,15015.77,0],["2024-07-03",15015.77,15015.77,15015.77,15015.77,0],["2024-07-04",15015.77,15015.77,15015.77,15015.77,0],["2024-07-05",15015.77,15015.77,15015.77,15015.77,0],["2024-07-08",15015.77,15015.77,15015.77,15015.77,0],["2024-07-09",15015.77,15015.77,15015.77,15015.77,0],["2024-07-10",17083.81,17083.81,17083.81,17083.81,500],["2024-07-11",17083.81,17083.81,17083.81,17083.81,0],["2024-07-12",17083.81,17083.81,17083.81,17083.81,0],["2024-07-15",16814.06,16814.06,16814.06,16814.06,8800],["2024-07-16",16814.06,16814.06,16814.06,16814.06,11200],["2024-07-17",16814.06,16814.06,16814.06,16814.06,400],["2024-07-18",16814.06,16814.06,16814.06,16814.06,0],["2024-07-19",16814.06,16814.06,16814.06,16814.06,0],["2024-07-22",17083.81,17083.81,17083.81,17083.81,3000],["2024-07-23",17083.81,17083.81,17083.81,17083.81,100],["2024-07-24",17083.81,17083.81,17083.81,17083.81,100],["2024-07-25",17083.81,17083.81,17083.81,17083.81,100],["2024-07-26",17083.81,17083.81,17083.81,17083.81,500],["2024-07-29",17083.81,17083.81,17083.81,17083.81,300],["2024-07-30",17083.81,17083.81,17083.81,17083.81,200],["2024-07-31",17083.81,17083.81,17083.81,17083.81,4500],["2024-08-01",17083.81,17083.81,17083.81,17083.81,1000],["2024-08-02",17083.81,17083.81,17083.81,17083.81,300],["2024-08-05",17173.72,17173.72,17083.81,17083.81,22000],["2024-08-06",17893.04,17893.04,17533.38,17893.04,2600],["2024-08-07",17893.04,17893.04,17893.04,17893.04,0],["2024-08-08",17893.04,17893.04,17893.04,17893.04,0],["2024-08-09",17893.04,17893.04,17893.04,17893.04,0],["2024-08-12",17893.04,17893.04,17893.04,17893.04,1900],["2024-08-13",17893.04,17893.04,17893.04,17893.04,0],["2024-08-14",17893.04,17893.04,17893.04,17893.04,0],["2024-08-15",17893.04,17893.04,17893.04,17893.04,600],["2024-08-16",17893.04,17893.04,17893.04,17893.04,5000],["2024-08-19",17893.04,17893.04,17893.04,17893.04,0],["2024-08-20",17893.04,17893.04,17893.04,17893.04,0],["2024-08-21",17893.04,17893.04,17893.04,17893.04,0],["2024-08-22",17893.04,17893.04,17893.04,17893.04,0],["2024-08-23",17893.04,17893.04,17893.04,17893.04,0],["2024-08-26",15735.09,15735.09,15735.09,15735.09,100],["2024-08-27",15735.09,15735.09,15735.09,15735.09,0],["2024-08-28",17083.81,17083.81,17083.81,17083.81,100],["2024-08-29",17083.81,17083.81,17083.81,17083.81,0],["2024-08-30",17083.81,17083.81,17083.81,17083.81,0],["2024-09-04",17083.81,17083.81,17083.81,17083.81,0],["2024-09-05",17083.81,17083.81,17083.81,17083.81,0],["2024-09-06",17083.81,17083.81,17083.81,17083.81,2500],["2024-09-09",17083.81,17083.81,17083.81,17083.81,1000],["2024-09-10",17083.81,17083.81,17083.81,17083.81,0],["2024-09-11",17083.81,17083.81,17083.81,17083.81,0],["2024-09-12",17893.04,17893.04,17893.04,17893.04,600],["2024-09-13",17893.04,17893.04,17893.04,17893.04,0],["2024-09-16",17893.04,17893.04,17893.04,17893.04,0],["2024-09-17",17982.95,17982.95,17982.95,17982.95,500],["2024-09-18",17982.95,17982.95,17982.95,17982.95,0],["2024-09-19",18882.1,18882.1,18882.1,18882.1,600],["2024-09-20",18882.1,18882.1,18882.1,18882.1,0],["2024-09-23",19781.25,19781.25,19781.25,19781.25,100],["2024-09-24",19781.25,19781.25,19781.25,19781.25,0],["2024-09-25",19781.25,19781.25,19781.25,19781.25,500],["2024-09-26",19781.25,19781.25,19781.25,19781.25,0],["2024-09-27",19781.25,19781.25,19781.25,19781.25,0],["2024-09-30",17893.04,17893.04,17893.04,17893.04,900],["2024-10-01",17893.04,17893.04,17353.55,17353.55,1200],["2024-10-02",17713.21,17713.21,17713.21,17713.21,0],["2024-10-03",17713.21,17713.21,17713.21,17713.21,0],["2024-10-04",17713.21,17713.21,17713.21,17713.21,0],["2024-10-07",17083.81,17083.81,17083.81,17083.81,200],["2024-10-08",17083.81,17083.81,17083.81,17083.81,800],["2024-10-09",17083.81,17083.81,17083.81,17083.81,400],["2024-10-10",17083.81,17083.81,17083.81,17083.81,5900],["2024-10-11",16184.66,16184.66,15105.68,15105.68,200],["2024-10-14",16724.15,16724.15,16634.23,16634.23,1000],["2024-10-15",16634.23,16634.23,16634.23,16634.23,400],["2024-10-16",16634.23,16634.23,16634.23,16634.23,500],["2024-10-17",16634.23,16634.23,16634.23,16634.23,100],["2024-10-18",16634.23,16634.23,16634.23,16634.23,0],["2024-10-21",16634.23,16634.23,16634.23,16634.23,0],["2024-10-22",16634.23,16634.23,16634.23,16634.23,0],["2024-10-23",16634.23,16634.23,16634.23,16634.23,0],["2024-10-24",16634.23,16634.23,16634.23,16634.23,0],["2024-10-25",17173.72,17173.72,17083.81,17083.81,200],["2024-10-28",17173.72,17173.72,17173.72,17173.72,0],["2024-10-29",17173.72,17173.72,17173.72,17173.72,0],["2024-10-30",17173.72,17173.72,17173.72,17173.72,0],["2024-10-31",17173.72,17173.72,17173.72,17173.72,0],["2024-11-01",17173.72,17173.72,17173.72,17173.72,0],["2024-11-04",17083.81,17083.81,17083.81,17083.81,300],["2024-11-05",17083.81,17083.81,17083.81,17083.81,0],["2024-11-06",15015.77,17083.81,15015.77,17083.81,900],["2024-11-07",15375.43,15375.43,15375.43,15375.43,100],["2024-11-08",15375.43,15375.43,15375.43,15375.43,0],["2024-11-11",15375.43,15375.43,15375.43,15375.43,0],["2024-11-12",15375.43,15375.43,15375.43,15375.43,0],["2024-11-13",15375.43,15375.43,15375.43,15375.43,0],["2024-11-14",16184.66,16184.66,16184.66,16184.66,100],["2024-11-15",14476.28,14476.28,14476.28,14476.28,100],["2024-11-18",16634.23,16634.23,16634.23,16634.23,100],["2024-11-19",14925.85,14925.85,14925.85,14925.85,100],["2024-11-20",14925.85,14925.85,14925.85,14925.85,0],["2024-11-21",14925.85,14925.85,14925.85,14925.85,0],["2024-11-22",14925.85,14925.85,14925.85,14925.85,0],["2024-11-25",14925.85,14925.85,14925.85,14925.85,0],["2024-11-26",14925.85,14925.85,14925.85,14925.85,0],["2024-11-27",14925.85,14925.85,14925.85,14925.85,0],["2024-11-28",14925.85,14925.85,14925.85,14925.85,0],["2024-11-29",14925.85,14925.85,14925.85,14925.85,0],["2024-12-02",14925.85,14925.85,14925.85,14925.85,0],["2024-12-03",16903.98,16903.98,16903.98,16903.98,100],["2024-12-04",14925.85,18792.19,14925.85,18792.19,200],["2024-12-05",15105.68,15105.68,15105.68,15105.68,100],["2024-12-06",15105.68,15105.68,15105.68,15105.68,0],["2024-12-09",15195.6,15195.6,15195.6,15195.6,200],["2024-12-10",17083.81,17353.55,17083.81,17353.55,1100],["2024-12-11",15465.34,15465.34,15465.34,15465.34,100],["2024-12-12",15465.34,15465.34,15465.34,15465.34,0],["2024-12-13",15465.34,15465.34,15465.34,15465.34,0],["2024-12-16",15465.34,15465.34,15465.34,15465.34,0],["2024-12-17",15465.34,15465.34,15465.34,15465.34,90100],["2024-12-18",15465.34,15465.34,15465.34,15465.34,0],["2024-12-19",15465.34,15465.34,15465.34,15465.34,0],["2024-12-20",15465.34,15465.34,15465.34,15465.34,0],["2024-12-23",15465.34,15465.34,15465.34,15465.34,0],["2024-12-24",15465.34,15465.34,15465.34,15465.34,0],["2024-12-25",15465.34,15465.34,15465.34,15465.34,0],["2024-12-26",15465.34,15465.34,15465.34,15465.34,0],["2024-12-27",15465.34,15465.34,15465.34,15465.34,0],["2024-12-30",15465.34,15465.34,15465.34,15465.34,0],["2024-12-31",15465.34,15465.34,15465.34,15465.34,0],["2025-01-02",15465.34,15465.34,15465.34,15465.34,0],["2025-01-03",15465.34,15465.34,15465.34,15465.34,0],["2025-01-06",15465.34,15465.34,15465.34,15465.34,0],["2025-01-07",15465.34,15465.34,15465.34,15465.34,0],["2025-01-08",15465.34,15465.34,15465.34,15465.34,0],["2025-01-09",15465.34,15465.34,15465.34,15465.34,0],["2025-01-10",15465.34,15465.34,15465.34,15465.34,0],["2025-01-13",15465.34,15465.34,15465.34,15465.34,0],["2025-01-14",15465.34,15465.34,15465.34,15465.34,0],["2025-01-15",15465.34,15465.34,15465.34,15465.34,0],["2025-01-16",15465.34,15465.34,15465.34,15465.34,0],["2025-01-17",15465.34,15465.34,15465.34,15465.34,0],["2025-01-20",15465.34,15465.34,15465.34,15465.34,0],["2025-01-21",15465.34,15465.34,15465.34,15465.34,0],["2025-01-22",15465.34,15465.34,15465.34,15465.34,0],["2025-01-23",17533.38,17533.38,17533.38,17533.38,200],["2025-01-24",17533.38,17533.38,17533.38,17533.38,0],["2025-02-03",16724.15,16724.15,16724.15,16724.15,100],["2025-02-04",17982.95,17982.95,15555.26,15555.26,500],["2025-02-05",15555.26,15555.26,15555.26,15555.26,100],["2025-02-06",17083.81,17083.81,17083.81,17083.81,100],["2025-02-07",17083.81,17083.81,17083.81,17083.81,0],["2025-02-10",17982.95,17982.95,17982.95,17982.95,200],["2025-02-11",17083.81,17982.95,17083.81,17982.95,200],["2025-02-12",17533.38,17533.38,17533.38,17533.38,0],["2025-02-13",17533.38,17533.38,17533.38,17533.38,0],["2025-02-14",17533.38,17533.38,17533.38,17533.38,0],["2025-02-17",17533.38,17533.38,17533.38,17533.38,0],["2025-02-18",17533.38,17533.38,17533.38,17533.38,0],["2025-02-19",17533.38,17533.38,17533.38,17533.38,0],["2025-02-20",17982.95,17982.95,17982.95,17982.95,1900],["2025-02-21",17982.95,17982.95,17982.95,17982.95,0],["2025-02-24",15825.0,15825.0,15825.0,15825.0,100],["2025-02-25",15825.0,15825.0,15825.0,15825.0,0],["2025-02-26",17803.13,17803.13,17803.13,17803.13,100],["2025-02-27",15825.0,15825.0,15825.0,15825.0,100],["2025-02-28",17982.95,17982.95,17982.95,17982.95,1000],["2025-03-03",17982.95,17982.95,17982.95,17982.95,1600],["2025-03-04",17982.95,17982.95,17982.95,17982.95,0],["2025-03-05",16004.83,16004.83,16004.83,16004.83,100],["2025-03-06",18342.61,18342.61,18342.61,18342.61,1000],["2025-03-07",16094.74,16094.74,16094.74,16094.74,100],["2025-03-10",16454.4,16454.4,16454.4,16454.4,100],["2025-03-11",16454.4,16454.4,16454.4,16454.4,0],["2025-03-12",18162.78,18162.78,18162.78,18162.78,100],["2025-03-13",17982.95,17982.95,17623.3,17623.3,1000],["2025-03-14",16184.66,16184.66,16184.66,16184.66,100],["2025-03-17",16184.66,16184.66,16184.66,16184.66,0],["2025-03-18",16544.32,16544.32,16544.32,16544.32,100],["2025-03-19",18252.7,18252.7,18252.7,18252.7,100],["2025-03-20",16274.57,18162.78,16274.57,17982.95,300],["2025-03-21",17443.47,17443.47,17443.47,17443.47,0],["2025-03-24",17443.47,17443.47,17443.47,17443.47,0],["2025-03-25",17533.38,17533.38,17533.38,17533.38,100],["2025-03-26",17982.95,17982.95,17982.95,17982.95,4800],["2025-03-27",17982.95,17982.95,17982.95,17982.95,10200],["2025-03-28",17982.95,17982.95,17982.95,17982.95,0],["2025-03-31",17982.95,18882.1,17982.95,17982.95,4500],["2025-04-01",18072.87,18072.87,17982.95,17982.95,9500],["2025-04-02",18072.87,18072.87,17982.95,18072.87,10100],["2025-04-03",18072.87,18072.87,17083.81,17083.81,400],["2025-04-04",17623.3,17623.3,17623.3,17623.3,0],["2025-04-08",15465.34,15465.34,15465.34,15465.34,100],["2025-04-09",17533.38,17533.38,17533.38,17533.38,1100],["2025-04-10",17083.81,17083.81,17083.81,17083.81,100],["2025-04-11",17083.81,17083.81,17083.81,17083.81,0],["2025-04-14",18162.78,18162.78,17982.95,17982.95,500],["2025-04-15",16274.57,16274.57,16274.57,16274.57,100],["2025-04-16",16274.57,16274.57,16274.57,16274.57,0],["2025-04-17",16274.57,16274.57,16274.57,16274.57,0],["2025-04-18",17982.95,17982.95,17982.95,17982.95,2000],["2025-04-21",16274.57,16274.57,16274.57,16274.57,100],["2025-04-22",18432.53,18432.53,18432.53,18432.53,100],["2025-04-23",16364.49,16364.49,16364.49,16364.49,100],["2025-04-24",16364.49,16364.49,16364.49,16364.49,0],["2025-04-25",16364.49,16364.49,16364.49,16364.49,0],["2025-04-28",18612.36,18612.36,17173.72,17982.95,5500],["2025-04-29",16274.57,18882.1,16274.57,18702.27,4700],["2025-05-05",18432.53,19331.68,18432.53,19331.68,28700],["2025-05-06",16724.15,19781.25,16724.15,19781.25,20100],["2025-05-07",19781.25,19781.25,19781.25,19781.25,0],["2025-05-08",19781.25,19781.25,19781.25,19781.25,0],["2025-05-09",19781.25,19781.25,19781.25,19781.25,0],["2025-05-12",19781.25,19781.25,19781.25,19781.25,0],["2025-05-13",19781.25,19781.25,19781.25,19781.25,0],["2025-05-14",19781.25,19781.25,17437.5,17437.5,2000],["2025-05-15",17718.75,17718.75,17718.75,17718.75,0],["2025-05-16",19593.75,19593.75,19593.75,19593.75,100],["2025-05-19",19781.25,19781.25,18656.25,18656.25,7600],["2025-05-20",18656.25,18656.25,18656.25,18656.25,0],["2025-05-21",18656.25,18656.25,18656.25,18656.25,0],["2025-05-22",18656.25,18656.25,18656.25,18656.25,0],["2025-05-23",18468.75,18468.75,18468.75,18468.75,4800],["2025-05-26",18468.75,18468.75,18375.0,18375.0,20400],["2025-05-27",18375.0,18375.0,18281.25,18281.25,11500],["2025-05-28",18281.25,18375.0,18281.25,18375.0,15700],["2025-05-29",18375.0,18375.0,18375.0,18375.0,0],["2025-05-30",18375.0,18375.0,18375.0,18375.0,1000],["2025-06-02",18375.0,18375.0,17812.5,18093.75,5200],["2025-06-03",18281.25,18281.25,17906.25,18187.5,12900],["2025-06-04",18093.75,18093.75,18093.75,18093.75,415000],["2025-06-05",17812.5,17812.5,16218.75,16218.75,1100],["2025-06-06",16781.25,16781.25,16781.25,16781.25,400],["2025-06-09",17718.75,17718.75,16875.0,17437.5,77100],["2025-06-10",17343.75,17343.75,17343.75,17343.75,8000],["2025-06-11",17343.75,17343.75,17343.75,17343.75,0],["2025-06-12",17343.75,17343.75,17343.75,17343.75,7000],["2025-06-13",17343.75,17343.75,17343.75,17343.75,0],["2025-06-16",17343.75,17343.75,17250.0,17250.0,2800],["2025-06-17",17156.25,17156.25,17156.25,17156.25,8000],["2025-06-18",17156.25,17156.25,17156.25,17156.25,24500],["2025-06-19",16406.25,17156.25,16406.25,17156.25,8200],["2025-06-20",17062.5,17062.5,17062.5,17062.5,0],["2025-06-23",17062.5,17156.25,16875.0,17156.25,13000],["2025-06-24",17156.25,17156.25,17156.25,17156.25,9700],["2025-06-25",16875.0,17156.25,16875.0,17156.25,5900],["2025-06-26",17156.25,17156.25,17156.25,17156.25,2000],["2025-06-27",17156.25,17156.25,17156.25,17156.25,0],["2025-06-30",17156.25,17156.25,17156.25,17156.25,5000],["2025-07-01",17156.25,17250.0,17156.25,17250.0,3100],["2025-07-02",17250.0,17343.75,17250.0,17343.75,8600],["2025-07-03",17531.25,17531.25,17343.75,17343.75,300],["2025-07-04",17718.75,17718.75,17531.25,17531.25,116500],["2025-07-07",17718.75,17718.75,17718.75,17718.75,100],["2025-07-08",17718.75,17718.75,17718.75,17718.75,500],["2025-07-09",16875.0,17718.75,16875.0,17718.75,11000],["2025-07-10",17625.0,17625.0,16875.0,16875.0,6000],["2025-07-11",16968.75,17437.5,16968.75,17343.75,1500],["2025-07-14",17343.75,17343.75,16875.0,17343.75,6800],["2025-07-15",17250.0,17250.0,17250.0,17250.0,2300],["2025-07-16",17250.0,17437.5,17250.0,17437.5,200],["2025-07-17",17343.75,17437.5,17343.75,17437.5,2100],["2025-07-18",17437.5,17437.5,17437.5,17437.5,41000],["2025-07-21",17437.5,17718.75,17250.0,17718.75,1900],["2025-07-22",17437.5,17437.5,17437.5,17437.5,500],["2025-07-23",17437.5,17718.75,17343.75,17718.75,2600],["2025-07-24",17437.5,17437.5,17437.5,17437.5,0],["2025-07-25",17437.5,17718.75,17437.5,17718.75,5100],["2025-07-28",17625.0,17625.0,17531.25,17625.0,7800],["2025-07-29",17343.75,17625.0,17343.75,17625.0,5000],["2025-07-30",17531.25,17531.25,17343.75,17343.75,82400],["2025-07-31",17531.25,17531.25,17531.25,17531.25,5400],["2025-08-01",17531.25,17531.25,17531.25,17531.25,4900],["2025-08-04",17531.25,18562.5,17343.75,17343.75,14800],["2025-08-05",17812.5,17812.5,17812.5,17812.5,3100],["2025-08-06",17812.5,17812.5,17812.5,17812.5,1400],["2025-08-07",17812.5,17812.5,17812.5,17812.5,3800],["2025-08-08",17812.5,17812.5,17812.5,17812.5,0],["2025-08-11",17812.5,17812.5,17812.5,17812.5,200],["2025-08-12",17812.5,17812.5,17812.5,17812.5,0],["2025-08-13",17812.5,17812.5,17812.5,17812.5,100],["2025-08-14",17343.75,17343.75,17343.75,17343.75,100],["2025-08-15",17343.75,17343.75,17343.75,17343.75,0],["2025-08-18",17343.75,17343.75,17343.75,17343.75,6900],["2025-08-19",17343.75,17343.75,17343.75,17343.75,7400],["2025-08-20",17343.75,17437.5,17343.75,17343.75,6600],["2025-08-21",17343.75,17343.75,17343.75,17343.75,0],["2025-08-22",19875.0,19875.0,18750.0,18750.0,600],["2025-08-25",17437.5,17437.5,17437.5,17437.5,100],["2025-08-26",17437.5,17437.5,17437.5,17437.5,0],["2025-08-27",17437.5,17437.5,17437.5,17437.5,0],["2025-08-28",17437.5,17437.5,17437.5,17437.5,0],["2025-08-29",17812.5,17812.5,17437.5,17437.5,1600],["2025-09-03",17531.25,17531.25,17531.25,17531.25,100],["2025-09-04",17625.0,17625.0,17625.0,17625.0,4800],["2025-09-05",17343.75,17625.0,17343.75,17625.0,5800],["2025-09-08",17531.25,17625.0,17343.75,17625.0,700],["2025-09-09",17625.0,17625.0,17625.0,17625.0,5000],["2025-09-10",17625.0,17625.0,17625.0,17625.0,300],["2025-09-11",17625.0,17625.0,17625.0,17625.0,4500],["2025-09-12",20156.25,20156.25,17718.75,17718.75,600],["2025-09-15",18656.25,18656.25,18656.25,18656.25,100],["2025-09-16",19125.0,19125.0,18656.25,18656.25,200],["2025-09-17",18937.5,18937.5,18937.5,18937.5,0],["2025-09-18",21656.25,21656.25,21656.25,21656.25,100],["2025-09-19",18468.75,21562.5,18468.75,18468.75,3500],["2025-09-22",18656.25,18656.25,18656.25,18656.25,0],["2025-09-23",18656.25,18656.25,18656.25,18656.25,0],["2025-09-24",18656.25,18656.25,18656.25,18656.25,0],["2025-09-25",18656.25,18656.25,18656.25,18656.25,0],["2025-09-26",18656.25,18656.25,18656.25,18656.25,0],["2025-09-29",18562.5,18562.5,18562.5,18562.5,2600],["2025-09-30",18468.75,18468.75,16875.0,17812.5,10700],["2025-10-01",17156.25,17156.25,16875.0,16875.0,9800],["2025-10-02",16875.0,16875.0,16875.0,16875.0,100],["2025-10-03",16875.0,16875.0,16875.0,16875.0,0],["2025-10-06",17156.25,17156.25,16875.0,16875.0,2900],["2025-10-07",17250.0,17250.0,17250.0,17250.0,600],["2025-10-08",17625.0,17625.0,17625.0,17625.0,100],["2025-10-09",17625.0,17625.0,17625.0,17625.0,0],["2025-10-10",17531.25,17531.25,17531.25,17531.25,100],["2025-10-13",17718.75,17718.75,17718.75,17718.75,1000],["2025-10-14",17718.75,17718.75,17718.75,17718.75,0],["2025-10-15",17718.75,17718.75,17718.75,17718.75,0],["2025-10-16",18093.75,18093.75,17062.5,17062.5,200],["2025-10-17",20156.25,20156.25,20156.25,20156.25,100],["2025-10-20",17343.75,17437.5,17343.75,17437.5,1500],["2025-10-21",17812.5,17812.5,17812.5,17812.5,100],["2025-10-22",17812.5,17812.5,17812.5,17812.5,0],["2025-10-23",17812.5,17812.5,17812.5,17812.5,0],["2025-10-24",17812.5,17812.5,17812.5,17812.5,0],["2025-10-27",20343.75,20343.75,20343.75,20343.75,100],["2025-10-28",20343.75,20343.75,20343.75,20343.75,0],["2025-10-29",17343.75,17718.75,17343.75,17718.75,7200],["2025-10-30",17718.75,17718.75,17718.75,17718.75,0],["2025-10-31",17718.75,17718.75,17718.75,17718.75,0],["2025-11-03",19687.5,19687.5,19687.5,19687.5,11900],["2025-11-04",19687.5,19687.5,19687.5,19687.5,0],["2025-11-05",22406.25,22406.25,22406.25,22406.25,100],["2025-11-06",22406.25,22406.25,22406.25,22406.25,0],["2025-11-07",25312.5,25312.5,25312.5,25312.5,100],["2025-11-10",28125.0,28125.0,21562.5,21562.5,1800],["2025-11-11",18843.75,20531.25,18843.75,20531.25,1300],["2025-11-12",19125.0,19125.0,19125.0,19125.0,100],["2025-11-13",17906.25,21468.75,17812.5,21468.75,600],["2025-11-14",18562.5,19687.5,18562.5,18562.5,6400],["2025-11-17",19406.25,19406.25,19406.25,19406.25,100],["2025-11-18",18562.5,18562.5,18562.5,18562.5,200],["2025-11-19",18656.25,18656.25,18656.25,18656.25,500],["2025-11-20",18656.25,18656.25,18656.25,18656.25,0],["2025-11-21",18656.25,18750.0,18656.25,18750.0,1100],["2025-11-24",18750.0,18750.0,18750.0,18750.0,0],["2025-11-25",20625.0,20625.0,20625.0,20625.0,500],["2025-11-26",20625.0,20625.0,20625.0,20625.0,0],["2025-11-27",20625.0,20625.0,20625.0,20625.0,0],["2025-11-28",17906.25,17906.25,17906.25,17906.25,100],["2025-12-01",18000.0,18000.0,18000.0,18000.0,3000],["2025-12-02",18000.0,18000.0,18000.0,18000.0,0],["2025-12-03",18000.0,18000.0,18000.0,18000.0,0],["2025-12-04",18000.0,18000.0,18000.0,18000.0,0],["2025-12-05",18000.0,18000.0,18000.0,18000.0,0],["2025-12-08",18000.0,18000.0,18000.0,18000.0,0],["2025-12-09",19593.75,19593.75,19593.75,19593.75,6500],["2025-12-10",19593.75,19593.75,19593.75,19593.75,0],["2025-12-11",19593.75,19593.75,19593.75,19593.75,400],["2025-12-12",19593.75,19593.75,19593.75,19593.75,0],["2025-12-15",19593.75,19593.75,19593.75,19593.75,0],["2025-12-16",19312.5,19593.75,18562.5,19218.75,12300],["2025-12-17",19218.75,19218.75,19218.75,19218.75,0],["2025-12-18",18750.0,18750.0,18750.0,18750.0,18000],["2025-12-19",19687.5,19687.5,19687.5,19687.5,200],["2025-12-22",19687.5,19687.5,19687.5,19687.5,0],["2025-12-23",19312.5,19312.5,19312.5,19312.5,300],["2025-12-24",19312.5,19312.5,19312.5,19312.5,0],["2025-12-25",19312.5,19312.5,19312.5,19312.5,0],["2025-12-26",18562.5,18562.5,18468.75,18468.75,10800],["2025-12-29",18468.75,18468.75,18468.75,18468.75,0],["2025-12-30",21187.5,21187.5,19312.5,19312.5,9200],["2025-12-31",19875.0,19875.0,19781.25,19875.0,600],["2026-01-05",19875.0,19875.0,19875.0,19875.0,0],["2026-01-06",19687.5,22687.5,19687.5,22500.0,7300],["2026-01-07",22031.25,22031.25,22031.25,22031.25,100],["2026-01-08",22031.25,22031.25,22031.25,22031.25,0],["2026-01-09",22031.25,22031.25,22031.25,22031.25,0],["2026-01-12",22031.25,25312.5,22031.25,25312.5,300],["2026-01-13",23718.75,23718.75,21093.75,21093.75,3400],["2026-01-14",24468.75,24468.75,24468.75,24468.75,100],["2026-01-15",20906.25,20906.25,20812.5,20812.5,700],["2026-01-16",20906.25,20906.25,20906.25,20906.25,5700],["2026-01-19",19312.5,19312.5,19312.5,19312.5,300],["2026-01-20",19312.5,19312.5,19312.5,19312.5,6300],["2026-01-21",19687.5,22125.0,19687.5,22125.0,900],["2026-01-22",20718.75,20718.75,20718.75,20718.75,0],["2026-01-23",19781.25,19781.25,18750.0,18750.0,6800],["2026-01-26",19125.0,19125.0,19125.0,19125.0,100],["2026-01-27",21562.5,21562.5,21562.5,21562.5,14900],["2026-01-28",21562.5,21562.5,21562.5,21562.5,100],["2026-01-29",21562.5,21562.5,18937.5,18937.5,1200],["2026-01-30",19406.25,19406.25,19406.25,19406.25,0],["2026-02-02",19687.5,19687.5,19687.5,19687.5,1100],["2026-02-03",20156.25,20156.25,20156.25,20156.25,300],["2026-02-04",20156.25,21562.5,20156.25,21562.5,300],["2026-02-05",21093.75,21093.75,21093.75,21093.75,0],["2026-02-06",21093.75,21093.75,20343.75,20343.75,200],["2026-02-09",20625.0,20625.0,20625.0,20625.0,100],["2026-02-10",20625.0,20625.0,20625.0,20625.0,700],["2026-02-11",20625.0,20625.0,20625.0,20625.0,200],["2026-02-12",20625.0,22875.0,20625.0,22875.0,300],["2026-02-13",22500.0,24562.5,20625.0,21375.0,3100],["2026-02-23",21375.0,21375.0,21375.0,21375.0,100],["2026-02-24",21375.0,21375.0,21375.0,21375.0,0],["2026-02-25",21375.0,21375.0,21375.0,21375.0,0],["2026-02-26",21375.0,21375.0,21375.0,21375.0,0],["2026-02-27",20625.0,20625.0,20625.0,20625.0,400],["2026-03-02",22500.0,22500.0,22500.0,22500.0,200],["2026-03-03",22500.0,22500.0,22500.0,22500.0,0],["2026-03-04",19687.5,19687.5,19687.5,19687.5,600],["2026-03-05",20156.25,20156.25,19687.5,19687.5,6900],["2026-03-06",22500.0,22500.0,22500.0,22500.0,100],["2026-03-09",20625.0,20625.0,19125.0,20437.5,10400],["2026-03-10",22031.25,22031.25,18843.75,20625.0,1400],["2026-03-11",20625.0,21000.0,20625.0,21000.0,200],["2026-03-12",20812.5,20812.5,20812.5,20812.5,100],["2026-03-13",20812.5,20812.5,19218.75,19687.5,4100],["2026-03-16",19687.5,20156.25,19031.25,19687.5,17100],["2026-03-17",19218.75,19687.5,19125.0,19687.5,18400],["2026-03-18",19500.0,20156.25,19500.0,20156.25,7800],["2026-03-19",19781.25,19781.25,19781.25,19781.25,0],["2026-03-20",19781.25,19781.25,19218.75,19218.75,10500],["2026-03-23",20156.25,20156.25,20156.25,20156.25,500],["2026-03-24",20156.25,20156.25,20156.25,20156.25,0],["2026-03-25",20156.25,20156.25,19875.0,19875.0,1500],["2026-03-26",21468.75,21468.75,21093.75,21281.25,1200],["2026-03-27",21281.25,21562.5,21281.25,21468.75,2100],["2026-03-30",21468.75,21468.75,21468.75,21468.75,0],["2026-03-31",21468.75,21468.75,21468.75,21468.75,100],["2026-04-01",21468.75,21468.75,21468.75,21468.75,100],["2026-04-02",21468.75,21468.75,21468.75,21468.75,0],["2026-04-03",21468.75,21468.75,21468.75,21468.75,0],["2026-04-06",21468.75,21562.5,21468.75,21562.5,1000],["2026-04-07",21562.5,21562.5,21562.5,21562.5,200],["2026-04-08",21562.5,21562.5,21562.5,21562.5,1100],["2026-04-09",21562.5,21562.5,21562.5,21562.5,100],["2026-04-10",21562.5,21656.25,21562.5,21656.25,15700],["2026-04-13",24750.0,24750.0,22031.25,22031.25,1100],["2026-04-14",22312.5,22312.5,22312.5,22312.5,2000],["2026-04-15",21375.0,21375.0,21375.0,21375.0,1000],["2026-04-16",21375.0,21375.0,21375.0,21375.0,400],["2026-04-17",21375.0,21562.5,21375.0,21562.5,700],["2026-04-20",21468.75,21468.75,21468.75,21468.75,15200],["2026-04-21",21562.5,22031.25,21562.5,22031.25,6100],["2026-04-22",21750.0,21750.0,21750.0,21750.0,0],["2026-04-23",21750.0,21750.0,21750.0,21750.0,0],["2026-04-24",21750.0,21750.0,21750.0,21750.0,7500],["2026-04-28",21750.0,21750.0,21750.0,21750.0,0],["2026-04-29",21375.0,21468.75,21281.25,21281.25,800],["2026-05-04",21375.0,21375.0,21375.0,21375.0,300],["2026-05-05",19687.5,22500.0,18937.5,22500.0,1800],["2026-05-06",19500.0,19500.0,19500.0,19500.0,0],["2026-05-07",19500.0,19500.0,19500.0,19500.0,2800],["2026-05-08",22218.75,22218.75,22218.75,22218.75,100],["2026-05-11",22218.75,22218.75,22218.75,22218.75,0],["2026-05-12",22406.25,22500.0,22406.25,22500.0,200],["2026-05-13",23000.0,23000.0,23000.0,23000.0,100],["2026-05-14",23000.0,23000.0,23000.0,23000.0,0],["2026-05-15",23000.0,23000.0,23000.0,23000.0,0],["2026-05-18",23400.0,23400.0,23400.0,23400.0,100],["2026-05-19",23400.0,23400.0,23400.0,23400.0,0],["2026-05-20",23400.0,23400.0,23400.0,23400.0,9000],["2026-05-21",23300.0,23300.0,23300.0,23300.0,100],["2026-05-22",23300.0,23300.0,23300.0,23300.0,100],["2026-05-25",23300.0,23300.0,23300.0,23300.0,200],["2026-05-26",23300.0,23300.0,23300.0,23300.0,5600],["2026-05-27",23300.0,23300.0,23300.0,23300.0,0],["2026-05-28",23300.0,23300.0,23300.0,23300.0,0],["2026-05-29",23300.0,23300.0,23300.0,23300.0,16800],["2026-06-01",23300.0,23300.0,23300.0,23300.0,7600],["2026-06-02",23300.0,23300.0,23300.0,23300.0,100],["2026-06-03",23300.0,23300.0,23300.0,23300.0,6100],["2026-06-04",23300.0,23300.0,23300.0,23300.0,0],["2026-06-05",23300.0,23300.0,23300.0,23300.0,0],["2026-06-08",23300.0,23300.0,23300.0,23300.0,1100],["2026-06-09",21600.0,21600.0,21300.0,21500.0,14900],["2026-06-10",21500.0,21500.0,21500.0,21500.0,0],["2026-06-11",22000.0,22000.0,21700.0,21700.0,800],["2026-06-12",21900.0,21900.0,21900.0,21900.0,0],["2026-06-15",22000.0,22000.0,22000.0,22000.0,100],["2026-06-16",22300.0,22300.0,22300.0,22300.0,300],["2026-06-17",22300.0,22300.0,22300.0,22300.0,0],["2026-06-18",22300.0,22300.0,22300.0,22300.0,0],["2026-06-19",22300.0,22300.0,22300.0,22300.0,0],["2026-06-22",22300.0,22300.0,22200.0,22200.0,5000],["2026-06-23",22200.0,22200.0,22200.0,22200.0,0],["2026-06-24",22200.0,22200.0,22200.0,22200.0,11300],["2026-06-25",22200.0,22200.0,22200.0,22200.0,0],["2026-06-26",22200.0,22200.0,22200.0,22200.0,0],["2026-06-29",22200.0,22200.0,22200.0,22200.0,0],["2026-06-30",22300.0,22500.0,22300.0,22500.0,200],["2026-07-01",22400.0,22400.0,22400.0,22400.0,0],["2026-07-02",22400.0,22400.0,22400.0,22400.0,3700],["2026-07-03",22400.0,22400.0,22400.0,22400.0,0],["2026-07-06",22400.0,22400.0,22400.0,22400.0,0],["2026-07-07",22400.0,22400.0,22400.0,22400.0,0],["2026-07-08",22400.0,22400.0,22400.0,22400.0,0],["2026-07-09",22400.0,22400.0,22400.0,22400.0,0],["2026-07-10",22400.0,22400.0,22400.0,22400.0,0],["2026-07-13",25600.0,25600.0,25600.0,25600.0,200],["2026-07-14",25600.0,25600.0,25600.0,25600.0,0],["2026-07-15",25600.0,25600.0,25600.0,25600.0,0],["2026-07-16",25600.0,25600.0,25600.0,25600.0,0],["2026-07-17",25000.0,25000.0,25000.0,25000.0,100],["2026-07-20",25000.0,25000.0,25000.0,25000.0,0],["2026-07-21",25000.0,25000.0,25000.0,25000.0,0],["2026-07-22",25000.0,25000.0,25000.0,25000.0,0],["2026-07-23",22700.0,23000.0,22700.0,23000.0,1400],["2026-07-24",23000.0,23000.0,23000.0,23000.0,0],["2026-07-27",23900.0,23900.0,23900.0,23900.0,500],["2026-07-28",23900.0,23900.0,23100.0,23100.0,4300],["2026-07-29",23900.0,23900.0,23900.0,23900.0,900],["2026-07-30",23900.0,23900.0,23900.0,23900.0,0],["2026-07-31",23900.0,23900.0,23900.0,23900.0,0],["2026-08-03",23900.0,24000.0,23900.0,24000.0,200],["2026-08-04",24000.0,24000.0,24000.0,24000.0,2400],["2026-08-05",24000.0,24000.0,24000.0,24000.0,0],["2026-08-06",24000.0,24000.0,24000.0,24000.0,0],["2026-08-07",24000.0,24000.0,24000.0,24000.0,0],["2026-08-10",24000.0,24000.0,24000.0,24000.0,100],["2026-08-11",24000.0,24000.0,24000.0,24000.0,0],["2026-08-12",24000.0,24000.0,24000.0,24000.0,0],["2026-08-13",24000.0,24000.0,24000.0,24000.0,1000],["2026-08-14",24000.0,24000.0,24000.0,24000.0,0],["2026-08-17",24000.0,24000.0,24000.0,24000.0,2100],["2026-08-18",24000.0,24000.0,24000.0,24000.0,1100],["2026-08-19",24000.0,24000.0,24000.0,24000.0,100],["2026-08-20",24000.0,24000.0,24000.0,24000.0,100],["2026-08-21",24000.0,24000.0,24000.0,24000.0,800],["2026-08-24",24000.0,24000.0,24000.0,24000.0,100],["2026-08-25",24000.0,24000.0,24000.0,24000.0,5000],["2026-08-26",24000.0,24000.0,24000.0,24000.0,0],["2026-08-27",24000.0,24000.0,24000.0,24000.0,0],["2026-08-28",24000.0,24000.0,24000.0,24000.0,800],["2026-09-03",24200.0,24200.0,24000.0,24000.0,500],["2026-09-04",24200.0,24200.0,24100.0,24100.0,1000],["2026-09-07",24200.0,24200.0,24200.0,24200.0,0],["2026-09-08",24200.0,24200.0,24200.0,24200.0,700],["2026-09-09",24200.0,24200.0,24200.0,24200.0,0],["2026-09-10",24100.0,24100.0,24000.0,24000.0,300],["2026-09-11",24000.0,24000.0,24000.0,24000.0,0],["2026-09-14",24000.0,24000.0,24000.0,24000.0,200],["2026-09-15",24000.0,24000.0,24000.0,24000.0,0],["2026-09-16",24000.0,24000.0,24000.0,24000.0,100],["2026-09-17",24000.0,24000.0,24000.0,24000.0,100],["2026-09-18",24000.0,24000.0,24000.0,24000.0,300],["2026-09-21",24000.0,24000.0,24000.0,24000.0,100],["2026-09-22",24000.0,24000.0,24000.0,24000.0,0],["2026-09-23",24000.0,24000.0,24000.0,24000.0,0],["2026-09-24",24000.0,24000.0,24000.0,24000.0,0],["2026-09-25",24000.0,24000.0,24000.0,24000.0,0],["2026-09-28",24000.0,24000.0,23800.0,23800.0,200],["2026-09-29",23900.0,23900.0,23600.0,23600.0,3400],["2026-09-30",23600.0,23600.0,23600.0,23600.0,100],["2026-10-01",23600.0,23600.0,23600.0,23600.0,0],["2026-10-02",23500.0,23500.0,23500.0,23500.0,600],["2026-10-05",23500.0,23500.0,23500.0,23500.0,300],["2026-10-06",23500.0,23500.0,23500.0,23500.0,0],["2026-10-07",23500.0,23500.0,23500.0,23500.0,100],["2026-10-08",23500.0,23500.0,23500.0,23500.0,0],["2026-10-09",23500.0,23500.0,23000.0,23000.0,5000],["2026-10-12",23000.0,23000.0,23000.0,23000.0,3100]]}