{"sym":"ICC","index":false,"bars":[["2016-06-01",7598.45,7598.45,7598.45,7598.45,0],["2016-06-02",7598.45,7598.45,7598.45,7598.45,0],["2016-06-03",7598.45,7598.45,7598.45,7598.45,0],["2016-06-06",7598.45,7598.45,7598.45,7598.45,0],["2016-06-07",7598.45,7598.45,7598.45,7598.45,0],["2016-06-08",7598.45,7598.45,7598.45,7598.45,0],["2016-06-09",7598.45,7598.45,7598.45,7598.45,0],["2016-06-10",7598.45,7598.45,7598.45,7598.45,0],["2016-06-13",7598.45,7598.45,7598.45,7598.45,0],["2016-06-14",7598.45,7598.45,7598.45,7598.45,0],["2016-06-15",7598.45,7598.45,7598.45,7598.45,0],["2016-06-16",7598.45,7598.45,7598.45,7598.45,0],["2016-06-17",7598.45,7598.45,7598.45,7598.45,0],["2016-06-20",7598.45,7598.45,7598.45,7598.45,0],["2016-06-21",7598.45,7598.45,7598.45,7598.45,0],["2016-06-22",7598.45,7598.45,7598.45,7598.45,0],["2016-06-23",7598.45,7598.45,7598.45,7598.45,0],["2016-06-24",7598.45,7598.45,7598.45,7598.45,0],["2016-06-27",7598.45,7598.45,7598.45,7598.45,0],["2016-06-28",7598.45,7598.45,7598.45,7598.45,0],["2016-06-29",7598.45,7598.45,7598.45,7598.45,0],["2016-06-30",7598.45,7598.45,7598.45,7598.45,0],["2016-07-01",7598.45,7598.45,7598.45,7598.45,0],["2016-07-04",7598.45,7598.45,7598.45,7598.45,0],["2016-07-05",7598.45,7598.45,7598.45,7598.45,0],["2016-07-06",7598.45,7598.45,7598.45,7598.45,0],["2016-07-07",7598.45,7598.45,7598.45,7598.45,0],["2016-07-08",7598.45,7598.45,7598.45,7598.45,0],["2016-07-11",7598.45,7598.45,7598.45,7598.45,0],["2016-07-12",7598.45,7598.45,7598.45,7598.45,0],["2016-07-13",7598.45,7598.45,7598.45,7598.45,0],["2016-07-14",7598.45,7598.45,7598.45,7598.45,0],["2016-07-15",7598.45,7598.45,7598.45,7598.45,0],["2016-07-18",7598.45,7598.45,7598.45,7598.45,0],["2016-07-19",7598.45,7598.45,7598.45,7598.45,0],["2016-07-20",7598.45,7598.45,7598.45,7598.45,0],["2016-07-21",7598.45,7598.45,7598.45,7598.45,0],["2016-07-22",7598.45,7598.45,7598.45,7598.45,0],["2016-07-25",7598.45,7598.45,7598.45,7598.45,0],["2016-07-26",7598.45,7598.45,7598.45,7598.45,0],["2016-07-27",7598.45,7598.45,7598.45,7598.45,0],["2016-07-28",7598.45,7598.45,7598.45,7598.45,0],["2016-07-29",7598.45,7598.45,7598.45,7598.45,0],["2016-08-01",7598.45,7598.45,7598.45,7598.45,0],["2016-08-02",7598.45,7598.45,7598.45,7598.45,0],["2016-08-03",7598.45,7598.45,7598.45,7598.45,0],["2016-08-04",7598.45,7598.45,7598.45,7598.45,0],["2016-08-05",7598.45,7598.45,7598.45,7598.45,0],["2016-08-08",7598.45,7598.45,7598.45,7598.45,0],["2016-08-09",7598.45,7598.45,7598.45,7598.45,0],["2016-08-10",7598.45,7598.45,7598.45,7598.45,0],["2016-08-11",7598.45,7598.45,7598.45,7598.45,0],["2016-08-12",7598.45,7598.45,7598.45,7598.45,0],["2016-08-15",7598.45,7598.45,7598.45,7598.45,0],["2016-08-16",7598.45,7598.45,7598.45,7598.45,0],["2016-08-17",10637.83,10637.83,10637.83,10637.83,100],["2016-08-18",10637.83,10637.83,10637.83,10637.83,0],["2016-08-19",10637.83,10637.83,10637.83,10637.83,0],["2016-08-22",10637.83,10637.83,10637.83,10637.83,0],["2016-08-23",10637.83,10637.83,10637.83,10637.83,0],["2016-08-24",10637.83,10637.83,10637.83,10637.83,0],["2016-08-25",10637.83,10637.83,10637.83,10637.83,0],["2016-08-26",9070.65,9070.65,9070.65,9070.65,100],["2016-08-29",9070.65,9070.65,9070.65,9070.65,0],["2016-08-30",9070.65,9070.65,9070.65,9070.65,0],["2016-08-31",9070.65,9070.65,9070.65,9070.65,0],["2016-09-01",9070.65,9070.65,9070.65,9070.65,0],["2016-09-05",10400.37,10400.37,10400.37,10400.37,500],["2016-09-06",10400.37,10400.37,10400.37,10400.37,0],["2016-09-07",10400.37,10400.37,10400.37,10400.37,0],["2016-09-08",11920.06,11920.06,11920.06,11920.06,100],["2016-09-09",13677.2,13677.2,13677.2,13677.2,100],["2016-09-12",15719.29,15719.29,15719.29,15719.29,100],["2016-09-13",18046.31,18046.31,18046.31,18046.31,100],["2016-09-14",18093.8,20753.26,18093.8,20753.26,300],["2016-09-15",22795.34,22795.34,22795.34,22795.34,100],["2016-09-16",26214.64,26214.64,26214.64,26214.64,100],["2016-09-19",26214.64,30108.85,26214.64,30108.85,600],["2016-09-20",33691.45,33691.45,33691.45,33691.45,100],["2016-09-21",38732.69,38732.69,38732.69,38732.69,100],["2016-09-22",38732.69,38732.69,38732.69,38732.69,0],["2016-09-23",38732.69,38732.69,38732.69,38732.69,0],["2016-09-26",44472.72,44472.72,43923.67,43923.67,300],["2016-09-27",44273.07,44273.07,44273.07,44273.07,0],["2016-09-28",44273.07,44273.07,44273.07,44273.07,0],["2016-09-29",44273.07,44273.07,44273.07,44273.07,0],["2016-09-30",44273.07,44273.07,44273.07,44273.07,0],["2016-10-03",44273.07,44273.07,44273.07,44273.07,0],["2016-10-04",44273.07,44273.07,44273.07,44273.07,0],["2016-10-05",44273.07,44273.07,44273.07,44273.07,0],["2016-10-06",44273.07,44273.07,44273.07,44273.07,0],["2016-10-07",44273.07,44273.07,44273.07,44273.07,0],["2016-10-10",44273.07,44273.07,44273.07,44273.07,0],["2016-10-11",44273.07,44273.07,44273.07,44273.07,0],["2016-10-12",44273.07,44273.07,44273.07,44273.07,0],["2016-10-13",44273.07,44273.07,44273.07,44273.07,0],["2016-10-14",44273.07,44273.07,44273.07,44273.07,0],["2016-10-17",44273.07,44273.07,44273.07,44273.07,0],["2016-10-18",44273.07,44273.07,44273.07,44273.07,0],["2016-10-19",44273.07,44273.07,44273.07,44273.07,0],["2016-10-20",44273.07,44273.07,44273.07,44273.07,0],["2016-10-21",44273.07,44273.07,44273.07,44273.07,0],["2016-10-24",44273.07,44273.07,44273.07,44273.07,0],["2016-10-25",44273.07,44273.07,44273.07,44273.07,0],["2016-10-26",44273.07,44273.07,44273.07,44273.07,0],["2016-10-27",44273.07,44273.07,44273.07,44273.07,0],["2016-10-28",44273.07,44273.07,44273.07,44273.07,0],["2016-10-31",44273.07,44273.07,44273.07,44273.07,0],["2016-11-01",44273.07,44273.07,44273.07,44273.07,0],["2016-11-02",26603.77,26603.77,26603.77,26603.77,100],["2016-11-03",26603.77,26603.77,26603.77,26603.77,0],["2016-11-04",26603.77,26603.77,26603.77,26603.77,0],["2016-11-07",26603.77,26603.77,26603.77,26603.77,0],["2016-11-08",26603.77,26603.77,26603.77,26603.77,0],["2016-11-09",26603.77,26603.77,26603.77,26603.77,0],["2016-11-10",26603.77,26603.77,26603.77,26603.77,0],["2016-11-11",26603.77,26603.77,26603.77,26603.77,0],["2016-11-14",22660.62,22660.62,22660.62,22660.62,100],["2016-11-15",22660.62,22660.62,22660.62,22660.62,0],["2016-11-16",22660.62,22660.62,22660.62,22660.62,0],["2016-11-17",22660.62,22660.62,22660.62,22660.62,0],["2016-11-18",22660.62,22660.62,22660.62,22660.62,0],["2016-11-21",22660.62,22660.62,22660.62,22660.62,0],["2016-11-22",22660.62,22660.62,22660.62,22660.62,0],["2016-11-23",22660.62,22660.62,22660.62,22660.62,0],["2016-11-24",22660.62,22660.62,22660.62,22660.62,0],["2016-11-25",22660.62,22660.62,22660.62,22660.62,0],["2016-11-28",22660.62,22660.62,22660.62,22660.62,0],["2016-11-29",22660.62,22660.62,22660.62,22660.62,0],["2016-11-30",22660.62,22660.62,22660.62,22660.62,0],["2016-12-01",22660.62,22660.62,22660.62,22660.62,0],["2016-12-02",22660.62,22660.62,22660.62,22660.62,0],["2016-12-05",22660.62,22660.62,22660.62,22660.62,0],["2016-12-06",22660.62,22660.62,22660.62,22660.62,0],["2016-12-07",22660.62,22660.62,22660.62,22660.62,0],["2016-12-08",22660.62,22660.62,22660.62,22660.62,0],["2016-12-09",22660.62,22660.62,22660.62,22660.62,0],["2016-12-12",22660.62,22660.62,22660.62,22660.62,0],["2016-12-13",22660.62,22660.62,22660.62,22660.62,0],["2016-12-14",22660.62,22660.62,22660.62,22660.62,0],["2016-12-15",19266.52,19266.52,19266.52,19266.52,500],["2016-12-16",19266.52,19266.52,19266.52,19266.52,0],["2016-12-19",19266.52,19266.52,19266.52,19266.52,0],["2016-12-20",19266.52,19266.52,19266.52,19266.52,0],["2016-12-21",19266.52,19266.52,19266.52,19266.52,0],["2016-12-22",19266.52,19266.52,19266.52,19266.52,0],["2016-12-23",19266.52,19266.52,19266.52,19266.52,0],["2016-12-26",19266.52,19266.52,19266.52,19266.52,0],["2016-12-27",19266.52,19266.52,19266.52,19266.52,0],["2016-12-28",19266.52,19266.52,19266.52,19266.52,0],["2016-12-29",19266.52,19266.52,19266.52,19266.52,0],["2016-12-30",19266.52,19266.52,19266.52,19266.52,0],["2017-01-03",19266.52,19266.52,19266.52,19266.52,0],["2017-01-04",19266.52,19266.52,19266.52,19266.52,0],["2017-01-05",19266.52,19266.52,19266.52,19266.52,0],["2017-01-06",19266.52,19266.52,19266.52,19266.52,0],["2017-01-09",19266.52,19266.52,19266.52,19266.52,0],["2017-01-10",19266.52,19266.52,19266.52,19266.52,0],["2017-01-11",19266.52,19266.52,19266.52,19266.52,0],["2017-01-12",19266.52,19266.52,19266.52,19266.52,0],["2017-01-13",19266.52,19266.52,19266.52,19266.52,0],["2017-01-16",19266.52,19266.52,19266.52,19266.52,0],["2017-01-17",19266.52,19266.52,19266.52,19266.52,0],["2017-01-18",19266.52,19266.52,19266.52,19266.52,0],["2017-01-19",19266.52,19266.52,19266.52,19266.52,0],["2017-01-20",16421.46,16421.46,16421.46,16421.46,100],["2017-01-23",16421.46,16421.46,16421.46,16421.46,0],["2017-01-24",16421.46,16421.46,16421.46,16421.46,0],["2017-01-25",16421.46,16421.46,16421.46,16421.46,0],["2017-02-02",16421.46,16421.46,16421.46,16421.46,0],["2017-02-03",16421.46,16421.46,16421.46,16421.46,0],["2017-02-06",16421.46,16421.46,16421.46,16421.46,0],["2017-02-07",13975.71,13975.71,13975.71,13975.71,100],["2017-02-08",11879.36,11879.36,11879.36,11879.36,100],["2017-02-09",10132.39,10132.39,10132.39,10132.39,500],["2017-02-10",8635.0,8635.0,8635.0,8635.0,200],["2017-02-13",7486.99,7486.99,7437.08,7486.99,2700],["2017-02-14",8585.08,8585.08,8585.08,8585.08,6100],["2017-02-15",9832.91,9832.91,9832.91,9832.91,200],["2017-02-16",11280.4,11280.4,10032.57,10032.57,1200],["2017-02-17",10232.22,10232.22,9084.21,9084.21,3400],["2017-02-20",9882.83,9882.83,9134.13,9134.13,400],["2017-02-21",8185.78,10481.79,8185.78,10481.79,1000],["2017-02-22",11280.4,11280.4,8535.17,8535.17,1100],["2017-02-23",10082.48,10082.48,8984.39,8984.39,1100],["2017-02-24",10282.13,10282.13,10282.13,10282.13,100],["2017-02-27",10282.13,10282.13,10282.13,10282.13,0],["2017-02-28",8884.56,8884.56,8884.56,8884.56,100],["2017-03-01",10132.39,10132.39,10132.39,10132.39,200],["2017-03-02",9184.04,9184.04,9184.04,9184.04,100],["2017-03-03",9982.65,9982.65,9483.52,9483.52,200],["2017-03-06",9233.95,9233.95,9233.95,9233.95,100],["2017-03-07",10581.61,10581.61,8485.26,10581.61,2000],["2017-03-08",9134.13,9134.13,9134.13,9134.13,100],["2017-03-09",9134.13,9134.13,9134.13,9134.13,30000],["2017-03-10",9134.13,9134.13,9134.13,9134.13,1200],["2017-03-13",9134.13,9134.13,9134.13,9134.13,0],["2017-03-14",9134.13,9134.13,9134.13,9134.13,0],["2017-03-15",10481.79,10481.79,10481.79,10481.79,100],["2017-03-16",10232.22,10232.22,10232.22,10232.22,100],["2017-03-17",10232.22,10232.22,10232.22,10232.22,0],["2017-03-20",10232.22,10232.22,10232.22,10232.22,0],["2017-03-21",8734.82,8734.82,8734.82,8734.82,100],["2017-03-22",8734.82,8734.82,8734.82,8734.82,0],["2017-03-23",8734.82,8734.82,8734.82,8734.82,0],["2017-03-24",8734.82,8734.82,8734.82,8734.82,0],["2017-03-27",8734.82,8734.82,8734.82,8734.82,0],["2017-03-28",8734.82,8734.82,8734.82,8734.82,0],["2017-03-29",8734.82,8734.82,8734.82,8734.82,0],["2017-03-30",8734.82,8734.82,8734.82,8734.82,0],["2017-03-31",8734.82,8734.82,8734.82,8734.82,0],["2017-04-03",8734.82,8734.82,8734.82,8734.82,0],["2017-04-04",8734.82,8734.82,8734.82,8734.82,1300],["2017-04-05",8734.82,8734.82,8734.82,8734.82,0],["2017-04-07",8734.82,8734.82,8734.82,8734.82,0],["2017-04-10",8734.82,8734.82,8734.82,8734.82,0],["2017-04-11",8734.82,8734.82,8734.82,8734.82,0],["2017-04-12",10032.57,10032.57,10032.57,10032.57,1700],["2017-04-13",10032.57,10032.57,10032.57,10032.57,0],["2017-04-14",10032.57,10032.57,10032.57,10032.57,0],["2017-04-17",10032.57,10032.57,10032.57,10032.57,0],["2017-04-18",10032.57,10032.57,10032.57,10032.57,0],["2017-04-19",10032.57,10032.57,10032.57,10032.57,0],["2017-04-20",10032.57,10032.57,10032.57,10032.57,0],["2017-04-21",10032.57,10032.57,10032.57,10032.57,10600],["2017-04-24",10032.57,10032.57,10032.57,10032.57,0],["2017-04-25",10032.57,10032.57,10032.57,10032.57,0],["2017-04-26",11529.96,11529.96,11529.96,11529.96,100],["2017-04-27",11529.96,11529.96,11529.96,11529.96,1500],["2017-04-28",11529.96,11529.96,11529.96,11529.96,0],["2017-05-03",11529.96,11529.96,11529.96,11529.96,0],["2017-05-04",13227.02,13227.02,13227.02,13227.02,700],["2017-05-05",15173.63,15173.63,15173.63,15173.63,100],["2017-05-08",17419.73,17419.73,17419.73,17419.73,100],["2017-05-09",20015.22,20015.22,20015.22,20015.22,100],["2017-05-10",23010.02,23010.02,23010.02,23010.02,2400],["2017-05-11",26454.03,26454.03,26454.03,26454.03,300],["2017-05-12",30397.18,30397.18,30397.18,30397.18,5200],["2017-05-15",34939.29,34939.29,34939.29,34939.29,4300],["2017-05-16",35937.55,35937.55,34939.29,34939.29,600],["2017-05-17",34889.37,34889.37,31145.88,31145.88,2400],["2017-05-18",27252.64,29947.96,27252.64,27252.64,2500],["2017-05-19",27751.78,27751.78,27751.78,27751.78,0],["2017-05-22",24956.63,24956.63,23608.97,23608.97,900],["2017-05-23",22960.1,23459.24,22960.1,23459.24,600],["2017-05-24",23209.67,23209.67,23209.67,23209.67,0],["2017-05-25",26553.86,26653.68,26553.86,26653.68,300],["2017-05-26",29947.96,30447.09,29947.96,29947.96,600],["2017-05-29",25954.9,25954.9,25954.9,25954.9,900],["2017-05-30",29648.48,29648.48,29648.48,29648.48,100],["2017-05-31",25455.77,25455.77,25206.2,25206.2,700],["2017-06-01",22960.1,23059.93,22960.1,23059.93,2500],["2017-06-02",23010.02,23010.02,23010.02,23010.02,0],["2017-06-05",26254.38,26254.38,26254.38,26254.38,100],["2017-06-06",24956.63,24956.63,22460.97,22460.97,3000],["2017-06-07",23109.84,23109.84,23109.84,23109.84,0],["2017-06-08",26404.12,26553.86,26404.12,26553.86,2100],["2017-06-09",26454.03,26454.03,26454.03,26454.03,0],["2017-06-12",26454.03,26454.03,26454.03,26454.03,0],["2017-06-13",26454.03,30397.18,26454.03,30397.18,2200],["2017-06-14",32942.76,32942.76,26454.03,26454.03,1200],["2017-06-15",28450.56,31395.44,28450.56,31395.44,1000],["2017-06-16",32443.62,32443.62,32443.62,32443.62,100],["2017-06-19",27602.04,27602.04,27602.04,27602.04,200],["2017-06-20",27602.04,27602.04,27602.04,27602.04,0],["2017-06-21",27602.04,27602.04,27602.04,27602.04,20],["2017-06-22",27602.04,27602.04,27602.04,27602.04,165],["2017-06-23",27602.04,27602.04,27602.04,27602.04,65],["2017-06-26",27602.04,27602.04,27602.04,27602.04,23],["2017-06-27",23708.8,24557.33,23708.8,24507.41,607],["2017-06-28",26553.86,26553.86,23958.37,23958.37,621],["2017-06-29",28001.34,28001.34,28001.34,28001.34,330],["2017-06-30",24257.85,24257.85,24257.85,24257.85,227],["2017-07-03",24357.67,24357.67,24357.67,24357.67,0],["2017-07-04",24357.67,24357.67,24357.67,24357.67,0],["2017-07-05",24357.67,24357.67,24357.67,24357.67,0],["2017-07-06",24357.67,24357.67,24357.67,24357.67,0],["2017-07-07",24357.67,24357.67,24357.67,24357.67,0],["2017-07-10",24357.67,24357.67,24357.67,24357.67,0],["2017-07-11",26953.16,26953.16,26953.16,26953.16,400],["2017-07-12",26953.16,26953.16,26953.16,26953.16,0],["2017-07-13",26953.16,26953.16,26953.16,26953.16,0],["2017-07-14",26953.16,26953.16,26953.16,26953.16,0],["2017-07-17",26953.16,26953.16,26953.16,26953.16,0],["2017-07-18",23958.37,23958.37,23958.37,23958.37,200],["2017-07-19",23958.37,23958.37,23958.37,23958.37,0],["2017-07-20",26953.16,26953.16,26953.16,26953.16,100],["2017-07-21",26953.16,26953.16,26953.16,26953.16,0],["2017-07-24",26953.16,26953.16,26953.16,26953.16,0],["2017-07-25",23459.24,26853.34,23459.24,24956.63,300],["2017-07-26",23958.37,23958.37,22960.1,23958.37,1800],["2017-07-27",23109.84,24956.63,23109.84,24956.63,200],["2017-07-28",24058.19,24058.19,24058.19,24058.19,98],["2017-07-31",24058.19,24058.19,24058.19,24058.19,0],["2017-08-01",20464.44,23209.67,20464.44,23010.02,400],["2017-08-02",22560.8,24457.5,22560.8,24457.5,200],["2017-08-03",20015.22,24457.5,20015.22,24457.5,200],["2017-08-04",24707.07,24707.07,24707.07,24707.07,100],["2017-08-07",24707.07,24707.07,24707.07,24707.07,0],["2017-08-08",24707.07,24707.07,24707.07,24707.07,0],["2017-08-09",23059.93,23459.24,23059.93,23459.24,1300],["2017-08-10",23359.41,23359.41,23359.41,23359.41,0],["2017-08-11",23359.41,23359.41,23359.41,23359.41,0],["2017-08-14",23359.41,23359.41,23359.41,23359.41,0],["2017-08-15",23359.41,23359.41,23359.41,23359.41,0],["2017-08-16",23359.41,23359.41,23359.41,23359.41,0],["2017-08-17",23359.41,23359.41,23359.41,23359.41,0],["2017-08-18",23359.41,23359.41,23359.41,23359.41,0],["2017-08-21",23359.41,23359.41,23359.41,23359.41,0],["2017-08-22",23059.93,23059.93,23059.93,23059.93,500],["2017-08-23",23059.93,23059.93,23059.93,23059.93,0],["2017-08-24",23059.93,23059.93,23059.93,23059.93,0],["2017-08-25",23059.93,23059.93,23059.93,23059.93,0],["2017-08-28",23059.93,23059.93,23059.93,23059.93,1100],["2017-08-29",23059.93,23059.93,23059.93,23059.93,1400],["2017-08-30",23010.02,23010.02,19615.91,22960.1,2300],["2017-08-31",21512.62,21512.62,21512.62,21512.62,0],["2017-09-01",21512.62,21512.62,21512.62,21512.62,0],["2017-09-05",21562.53,21562.53,21512.62,21512.62,300],["2017-09-06",21562.53,21562.53,21562.53,21562.53,0],["2017-09-07",18368.08,21562.53,18368.08,21462.7,1800],["2017-09-08",21462.7,21462.7,21462.7,21462.7,1000],["2017-09-11",18268.26,22460.97,18268.26,22460.97,200],["2017-09-12",21412.79,21462.7,21412.79,21462.7,200],["2017-09-13",21961.84,21961.84,21961.84,21961.84,500],["2017-09-14",25256.11,25256.11,25256.11,25256.11,15402],["2017-09-15",25555.59,28999.61,25555.59,28999.61,1800],["2017-09-18",30946.23,31445.36,30946.23,31445.36,1000],["2017-09-19",26354.2,27003.08,26354.2,26454.03,2000],["2017-09-20",26753.51,29149.35,26753.51,29149.35,2200],["2017-09-21",26921.72,26921.72,26921.72,26921.72,900],["2017-09-22",26921.72,26921.72,26921.72,26921.72,300],["2017-09-25",26921.72,26921.72,26921.72,26921.72,2000],["2017-09-26",26921.72,26921.72,26921.72,26921.72,600],["2017-09-27",26921.72,26921.72,26437.13,26437.13,800],["2017-09-28",26383.29,26490.97,26383.29,26383.29,1300],["2017-09-29",26383.29,26383.29,26383.29,26383.29,800],["2017-10-02",26383.29,26383.29,26383.29,26383.29,0],["2017-10-03",26383.29,26383.29,26383.29,26383.29,0],["2017-10-04",26383.29,26383.29,26383.29,26383.29,0],["2017-10-05",26814.04,26921.72,26383.29,26383.29,2100],["2017-10-06",26652.51,26652.51,26652.51,26652.51,0],["2017-10-09",22668.09,29613.89,22668.09,29613.89,300],["2017-10-10",23206.52,25844.85,23206.52,25844.85,400],["2017-10-11",24767.98,24767.98,24767.98,24767.98,200],["2017-10-12",25844.85,25844.85,25844.85,25844.85,400],["2017-10-13",21968.13,25306.42,21968.13,25306.42,300],["2017-10-16",24767.98,24767.98,24767.98,24767.98,200],["2017-10-17",24767.98,24767.98,24767.98,24767.98,0],["2017-10-18",24767.98,24767.98,24767.98,24767.98,0],["2017-10-19",24229.55,24229.55,24229.55,24229.55,300],["2017-10-20",24229.55,24229.55,24229.55,24229.55,1200],["2017-10-23",25844.85,25844.85,23691.12,23691.12,2200],["2017-10-24",25844.85,25844.85,24229.55,24229.55,2700],["2017-10-25",24283.39,25844.85,24283.39,25844.85,1500],["2017-10-26",25467.95,25467.95,25306.42,25306.42,1000],["2017-10-27",25844.85,26383.29,25844.85,26383.29,2000],["2017-10-30",26383.29,29613.89,26383.29,27729.37,9000],["2017-10-31",29990.8,29990.8,29775.42,29936.96,3500],["2017-11-01",29829.27,29829.27,29775.42,29775.42,1800],["2017-11-02",25414.11,29452.36,25414.11,29452.36,1200],["2017-11-03",28806.24,28806.24,26383.29,26383.29,2000],["2017-11-06",26921.72,29075.46,26383.29,29075.46,4400],["2017-11-07",28537.03,31767.63,28537.03,28537.03,2100],["2017-11-08",31659.95,31659.95,31659.95,31659.95,300],["2017-11-09",28806.24,28806.24,28806.24,28806.24,1300],["2017-11-10",28806.24,28806.24,28806.24,28806.24,1500],["2017-11-13",28806.24,28806.24,28806.24,28806.24,0],["2017-11-14",28806.24,28806.24,28806.24,28806.24,800],["2017-11-15",28806.24,28806.24,28806.24,28806.24,0],["2017-11-16",28806.24,28806.24,28806.24,28806.24,500],["2017-11-17",28806.24,28806.24,28806.24,28806.24,900],["2017-11-20",24498.77,29506.21,24498.77,29506.21,1500],["2017-11-21",28590.87,28590.87,28590.87,28590.87,0],["2017-11-22",28590.87,28590.87,28590.87,28590.87,0],["2017-11-23",28590.87,28590.87,28590.87,28590.87,0],["2017-11-24",28590.87,28590.87,28590.87,28590.87,400],["2017-11-27",28590.87,28590.87,28590.87,28590.87,100],["2017-11-28",24391.08,27729.37,24391.08,27729.37,400],["2017-11-29",28267.81,28267.81,28267.81,28267.81,100],["2017-11-30",26921.72,26921.72,26921.72,26921.72,200],["2017-12-01",26921.72,26921.72,26921.72,26921.72,400],["2017-12-04",26975.57,26975.57,26921.72,26921.72,4000],["2017-12-05",26921.72,26921.72,26921.72,26921.72,0],["2017-12-06",26921.72,26921.72,26921.72,26921.72,100],["2017-12-07",23206.52,23206.52,23206.52,23206.52,100],["2017-12-08",26652.51,26652.51,26652.51,26652.51,100],["2017-12-11",27998.59,27998.59,27998.59,27998.59,100],["2017-12-12",28537.03,28537.03,28537.03,28537.03,400],["2017-12-13",28537.03,28537.03,28537.03,28537.03,0],["2017-12-14",24606.45,28537.03,24606.45,28537.03,400],["2017-12-15",27567.84,27567.84,27567.84,27567.84,0],["2017-12-18",28537.03,28806.24,28537.03,28806.24,200],["2017-12-19",24929.51,24929.51,24929.51,24929.51,200],["2017-12-20",24929.51,24929.51,24929.51,24929.51,0],["2017-12-21",24929.51,24929.51,24929.51,24929.51,0],["2017-12-22",24929.51,24929.51,24929.51,24929.51,0],["2017-12-25",24929.51,24929.51,24929.51,24929.51,100],["2017-12-26",24929.51,24929.51,24929.51,24929.51,0],["2017-12-27",26383.29,26383.29,26383.29,26383.29,100],["2017-12-28",26383.29,26383.29,26383.29,26383.29,0],["2017-12-29",26383.29,26383.29,26383.29,26383.29,0],["2018-01-02",27998.59,27998.59,27998.59,27998.59,100],["2018-01-03",27998.59,27998.59,27998.59,27998.59,100],["2018-01-04",27998.59,27998.59,27998.59,27998.59,0],["2018-01-05",27998.59,27998.59,27998.59,27998.59,0],["2018-01-08",27998.59,27998.59,27998.59,27998.59,100],["2018-01-09",27998.59,27998.59,27998.59,27998.59,0],["2018-01-10",27998.59,27998.59,27998.59,27998.59,0],["2018-01-11",27998.59,27998.59,27998.59,27998.59,0],["2018-01-12",27998.59,27998.59,27998.59,27998.59,0],["2018-01-15",23798.8,29613.89,23798.8,29613.89,500],["2018-01-16",27890.9,27890.9,27890.9,27890.9,0],["2018-01-17",29613.89,29613.89,29613.89,29613.89,100],["2018-01-18",29613.89,29613.89,29613.89,29613.89,400],["2018-01-19",29613.89,29613.89,29560.05,29560.05,500],["2018-01-22",29613.89,29613.89,29613.89,29613.89,600],["2018-01-23",29613.89,29613.89,29613.89,29613.89,0],["2018-01-24",29883.11,29883.11,29883.11,29883.11,100],["2018-01-25",27998.59,27998.59,27998.59,27998.59,1000],["2018-01-26",27998.59,27998.59,27998.59,27998.59,1000],["2018-01-29",27998.59,27998.59,27998.59,27998.59,1000],["2018-01-30",27998.59,27998.59,27998.59,27998.59,500],["2018-01-31",23798.8,23798.8,23798.8,23798.8,100],["2018-02-01",23798.8,23798.8,23798.8,23798.8,0],["2018-02-02",23798.8,23798.8,23798.8,23798.8,0],["2018-02-05",23798.8,23798.8,23798.8,23798.8,0],["2018-02-06",23798.8,23798.8,23798.8,23798.8,0],["2018-02-07",24229.55,24229.55,24229.55,24229.55,100],["2018-02-08",24229.55,24229.55,24229.55,24229.55,0],["2018-02-09",24229.55,24229.55,24229.55,24229.55,0],["2018-02-12",24229.55,24229.55,24229.55,24229.55,0],["2018-02-13",27729.37,27729.37,27729.37,27729.37,100],["2018-02-21",27729.37,27729.37,27729.37,27729.37,0],["2018-02-22",27729.37,27729.37,27729.37,27729.37,0],["2018-02-23",27729.37,27729.37,27729.37,27729.37,0],["2018-02-26",27729.37,27729.37,27729.37,27729.37,0],["2018-02-27",24498.77,24498.77,24498.77,24498.77,100],["2018-02-28",24498.77,24498.77,24498.77,24498.77,0],["2018-03-01",24767.98,24767.98,24767.98,24767.98,200],["2018-03-02",24767.98,24767.98,24767.98,24767.98,0],["2018-03-05",24767.98,24767.98,24767.98,24767.98,0],["2018-03-06",24767.98,24767.98,24767.98,24767.98,0],["2018-03-07",24767.98,24767.98,24767.98,24767.98,0],["2018-03-08",26921.72,28267.81,26921.72,28267.81,300],["2018-03-09",27729.37,27729.37,27729.37,27729.37,0],["2018-03-12",27729.37,27729.37,27729.37,27729.37,0],["2018-03-13",27729.37,27729.37,27729.37,27729.37,0],["2018-03-14",27729.37,27729.37,27729.37,27729.37,0],["2018-03-15",27729.37,27729.37,27729.37,27729.37,0],["2018-03-16",23583.43,23583.43,23583.43,23583.43,100],["2018-03-19",27083.25,27083.25,27083.25,27083.25,300],["2018-03-20",27083.25,27083.25,27083.25,27083.25,0],["2018-03-21",27083.25,27083.25,27083.25,27083.25,0],["2018-03-22",27083.25,27083.25,27083.25,27083.25,0],["2018-03-23",27083.25,27083.25,27083.25,27083.25,0],["2018-03-26",27083.25,27083.25,27083.25,27083.25,0],["2018-03-27",27083.25,27083.25,27083.25,27083.25,0],["2018-03-28",27083.25,27083.25,27083.25,27083.25,0],["2018-03-29",27083.25,27083.25,27083.25,27083.25,0],["2018-03-30",27083.25,27083.25,27083.25,27083.25,0],["2018-04-02",27083.25,27083.25,27083.25,27083.25,0],["2018-04-03",27083.25,27083.25,27083.25,27083.25,0],["2018-04-04",27083.25,27083.25,27083.25,27083.25,0],["2018-04-05",27083.25,27083.25,27083.25,27083.25,0],["2018-04-06",25306.42,25306.42,25306.42,25306.42,300],["2018-04-09",25306.42,25306.42,25306.42,25306.42,0],["2018-04-10",25306.42,25306.42,25306.42,25306.42,0],["2018-04-11",25306.42,25306.42,25306.42,25306.42,0],["2018-04-12",25306.42,25306.42,25306.42,25306.42,0],["2018-04-13",25306.42,25306.42,25306.42,25306.42,0],["2018-04-16",25306.42,25306.42,25306.42,25306.42,0],["2018-04-17",25306.42,25306.42,25306.42,25306.42,0],["2018-04-18",25306.42,25306.42,25306.42,25306.42,0],["2018-04-19",25306.42,25306.42,25306.42,25306.42,0],["2018-04-20",27998.59,27998.59,27998.59,27998.59,100],["2018-04-23",27998.59,27998.59,27998.59,27998.59,0],["2018-04-24",23852.65,23852.65,23852.65,23852.65,100],["2018-04-26",26921.72,26921.72,26921.72,26921.72,100],["2018-04-27",22883.46,22883.46,22883.46,22883.46,100],["2018-05-02",22883.46,22883.46,22883.46,22883.46,0],["2018-05-03",22883.46,22883.46,22883.46,22883.46,0],["2018-05-04",22883.46,22883.46,22883.46,22883.46,0],["2018-05-07",22883.46,22883.46,22883.46,22883.46,0],["2018-05-08",22883.46,22883.46,22883.46,22883.46,0],["2018-05-09",22883.46,22883.46,22883.46,22883.46,0],["2018-05-10",22883.46,22883.46,22883.46,22883.46,0],["2018-05-11",22883.46,22883.46,22883.46,22883.46,0],["2018-05-14",22883.46,22883.46,22883.46,22883.46,0],["2018-05-15",26275.6,26275.6,26275.6,26275.6,100],["2018-05-16",22345.03,27998.59,22345.03,27998.59,200],["2018-05-17",21537.38,21537.38,21537.38,21537.38,100],["2018-05-18",21537.38,21537.38,21537.38,21537.38,0],["2018-05-21",21537.38,21537.38,21537.38,21537.38,0],["2018-05-22",22614.25,22614.25,22614.25,22614.25,100],["2018-05-23",22614.25,22614.25,22614.25,22614.25,0],["2018-05-24",22614.25,22614.25,22614.25,22614.25,0],["2018-05-25",22614.25,22614.25,22614.25,22614.25,0],["2018-05-28",22614.25,22614.25,22614.25,22614.25,0],["2018-05-29",22614.25,22614.25,22614.25,22614.25,0],["2018-05-30",22614.25,22614.25,22614.25,22614.25,0],["2018-05-31",22614.25,22614.25,22614.25,22614.25,0],["2018-06-01",25952.54,25952.54,25952.54,25952.54,100],["2018-06-04",22075.81,22075.81,22075.81,22075.81,100],["2018-06-05",22075.81,22075.81,22075.81,22075.81,0],["2018-06-06",22075.81,22075.81,22075.81,22075.81,0],["2018-06-07",22883.46,23421.9,22883.46,23421.9,300],["2018-06-08",23691.12,23691.12,23691.12,23691.12,100],["2018-06-11",25306.42,25306.42,25306.42,25306.42,100],["2018-06-12",21537.38,21537.38,21537.38,21537.38,100],["2018-06-13",21537.38,21537.38,21537.38,21537.38,0],["2018-06-14",21537.38,21537.38,21537.38,21537.38,0],["2018-06-15",21537.38,21537.38,21537.38,21537.38,0],["2018-06-18",21537.38,21537.38,21537.38,21537.38,0],["2018-06-19",21537.38,21537.38,21537.38,21537.38,0],["2018-06-20",21537.38,21537.38,21537.38,21537.38,0],["2018-06-21",21537.38,21537.38,21537.38,21537.38,0],["2018-06-22",21537.38,21537.38,21537.38,21537.38,0],["2018-06-25",21537.38,21537.38,21537.38,21537.38,0],["2018-06-26",21537.38,21537.38,21537.38,21537.38,0],["2018-06-27",21537.38,21537.38,21537.38,21537.38,0],["2018-06-28",21537.38,21537.38,21537.38,21537.38,0],["2018-06-29",21537.38,21537.38,21537.38,21537.38,0],["2018-07-02",21537.38,21537.38,21537.38,21537.38,0],["2018-07-03",24714.14,24714.14,24714.14,24714.14,100],["2018-07-04",22614.25,22614.25,22614.25,22614.25,100],["2018-07-05",22614.25,22614.25,22614.25,22614.25,0],["2018-07-06",22614.25,22614.25,22614.25,22614.25,0],["2018-07-09",22614.25,22614.25,22614.25,22614.25,0],["2018-07-10",22614.25,22614.25,22614.25,22614.25,0],["2018-07-11",22614.25,22614.25,22614.25,22614.25,0],["2018-07-12",22614.25,22614.25,22614.25,22614.25,0],["2018-07-13",22614.25,22614.25,22614.25,22614.25,0],["2018-07-16",22614.25,22614.25,22614.25,22614.25,0],["2018-07-17",22614.25,22614.25,22614.25,22614.25,0],["2018-07-18",22614.25,22614.25,22614.25,22614.25,0],["2018-07-19",22614.25,22614.25,22614.25,22614.25,0],["2018-07-20",24767.98,24767.98,24767.98,24767.98,100],["2018-07-23",24767.98,24767.98,24767.98,24767.98,0],["2018-07-24",24767.98,24767.98,24767.98,24767.98,0],["2018-07-25",24821.83,24821.83,24767.98,24767.98,200],["2018-07-26",21268.16,24821.83,21268.16,24821.83,200],["2018-07-27",23044.99,23044.99,23044.99,23044.99,0],["2018-07-30",23044.99,23044.99,23044.99,23044.99,0],["2018-07-31",24283.39,24283.39,24283.39,24283.39,100],["2018-08-01",24283.39,24283.39,24283.39,24283.39,0],["2018-08-02",24283.39,24283.39,24283.39,24283.39,0],["2018-08-03",24767.98,24767.98,24767.98,24767.98,100],["2018-08-06",24821.83,24821.83,24821.83,24821.83,100],["2018-08-07",24821.83,24821.83,24821.83,24821.83,0],["2018-08-08",24821.83,24821.83,24821.83,24821.83,0],["2018-08-09",26383.29,26921.72,26383.29,26921.72,600],["2018-08-10",26814.04,26814.04,26814.04,26814.04,0],["2018-08-13",26814.04,26814.04,26814.04,26814.04,0],["2018-08-14",26814.04,26814.04,26814.04,26814.04,0],["2018-08-15",26814.04,26814.04,26814.04,26814.04,0],["2018-08-16",26921.72,26921.72,26921.72,26921.72,100],["2018-08-17",29613.89,29613.89,27460.16,27460.16,1300],["2018-08-20",29613.89,29613.89,29613.89,29613.89,2700],["2018-08-21",29613.89,29613.89,29613.89,29613.89,600],["2018-08-22",29613.89,29613.89,29613.89,29613.89,1400],["2018-08-23",29613.89,29613.89,29613.89,29613.89,2700],["2018-08-24",25306.42,26921.72,25306.42,26921.72,200],["2018-08-27",26921.72,26921.72,26921.72,26921.72,1200],["2018-08-28",26921.72,26921.72,26921.72,26921.72,0],["2018-08-29",30959.98,30959.98,30959.98,30959.98,800],["2018-08-30",30959.98,30959.98,30959.98,30959.98,1200],["2018-08-31",26383.29,27190.94,26383.29,27190.94,200],["2018-09-04",27190.94,27190.94,27190.94,27190.94,1300],["2018-09-05",27190.94,27190.94,27190.94,27190.94,0],["2018-09-06",27460.16,27460.16,27460.16,27460.16,100],["2018-09-07",27460.16,27460.16,27460.16,27460.16,0],["2018-09-10",27460.16,27460.16,27460.16,27460.16,0],["2018-09-11",27460.16,27460.16,27460.16,27460.16,0],["2018-09-12",27460.16,27460.16,27460.16,27460.16,0],["2018-09-13",27460.16,27460.16,27460.16,27460.16,100],["2018-09-14",27998.59,28267.81,27998.59,28267.81,200],["2018-09-17",31552.26,32306.07,31552.26,31821.48,13100],["2018-09-18",32036.85,32036.85,31767.63,31767.63,7100],["2018-09-19",31767.63,32306.07,31767.63,32306.07,4600],["2018-09-20",32233.47,35218.05,32233.47,34621.13,2300],["2018-09-21",32293.16,32293.16,31039.64,31039.64,2100],["2018-09-24",32293.16,32352.85,32293.16,32293.16,14900],["2018-09-25",32352.85,32352.85,32293.16,32293.16,3800],["2018-09-26",32352.85,32830.38,32293.16,32293.16,6400],["2018-09-27",32293.16,32352.85,32293.16,32352.85,1000],["2018-09-28",32352.85,32412.54,32352.85,32412.54,700],["2018-10-01",32412.54,32412.54,32233.47,32233.47,1800],["2018-10-02",32233.47,32233.47,32233.47,32233.47,1400],["2018-10-03",32233.47,32233.47,32233.47,32233.47,300],["2018-10-04",32233.47,32233.47,32233.47,32233.47,1100],["2018-10-05",35814.97,35814.97,32233.47,32233.47,1000],["2018-10-08",28055.06,28055.06,28055.06,28055.06,100],["2018-10-09",32173.78,32173.78,32173.78,32173.78,100],["2018-10-10",32233.47,32233.47,32233.47,32233.47,2100],["2018-10-11",32233.47,32233.47,32233.47,32233.47,1800],["2018-10-12",32233.47,32233.47,28771.36,28771.36,2800],["2018-10-15",32114.09,32114.09,32114.09,32114.09,0],["2018-10-16",32233.47,32233.47,32233.47,32233.47,800],["2018-10-17",28472.9,28472.9,28472.9,28472.9,100],["2018-10-18",28472.9,28472.9,28472.9,28472.9,0],["2018-10-19",28472.9,28472.9,28472.9,28472.9,0],["2018-10-22",29010.12,29010.12,29010.12,29010.12,100],["2018-10-23",29010.12,29010.12,29010.12,29010.12,0],["2018-10-24",29010.12,29010.12,29010.12,29010.12,0],["2018-10-25",28651.97,28651.97,28651.97,28651.97,200],["2018-10-26",28950.43,29010.12,28950.43,29010.12,200],["2018-10-29",29010.12,29010.12,28950.43,28950.43,1100],["2018-10-30",28950.43,28950.43,28950.43,28950.43,700],["2018-10-31",28950.43,28950.43,28890.74,28890.74,700],["2018-11-01",28950.43,28950.43,28950.43,28950.43,500],["2018-11-02",28950.43,28950.43,28950.43,28950.43,0],["2018-11-05",28353.51,28353.51,28114.75,28114.75,4200],["2018-11-06",28114.75,28114.75,28114.75,28114.75,0],["2018-11-07",28353.51,28353.51,28353.51,28353.51,700],["2018-11-08",28413.21,28413.21,28353.51,28353.51,1000],["2018-11-09",28353.51,28353.51,28353.51,28353.51,300],["2018-11-12",29786.11,29786.11,28055.06,28055.06,1500],["2018-11-13",32531.93,32531.93,28055.06,30979.95,4000],["2018-11-14",28055.06,28055.06,27756.6,27756.6,4600],["2018-11-15",28651.97,28651.97,28353.51,28353.51,2400],["2018-11-16",28353.51,28353.51,28353.51,28353.51,2400],["2018-11-19",28353.51,28353.51,28055.06,28055.06,1400],["2018-11-20",28353.51,28353.51,28353.51,28353.51,0],["2018-11-21",28353.51,28353.51,28353.51,28353.51,0],["2018-11-22",28353.51,28353.51,28353.51,28353.51,0],["2018-11-23",28353.51,28353.51,28353.51,28353.51,0],["2018-11-26",28353.51,28353.51,28353.51,28353.51,0],["2018-11-27",28353.51,28353.51,28353.51,28353.51,1600],["2018-11-28",28353.51,28353.51,28353.51,28353.51,2600],["2018-11-29",28353.51,28353.51,28353.51,28353.51,3000],["2018-11-30",28353.51,28353.51,28353.51,28353.51,4000],["2018-12-03",28353.51,28353.51,28353.51,28353.51,7100],["2018-12-04",28353.51,28353.51,28353.51,28353.51,7000],["2018-12-05",28353.51,28950.43,28353.51,28950.43,1000],["2018-12-06",28413.21,28413.21,28413.21,28413.21,0],["2018-12-07",28413.21,28413.21,28413.21,28413.21,0],["2018-12-10",28413.21,28413.21,28413.21,28413.21,0],["2018-12-11",28413.21,28413.21,28413.21,28413.21,0],["2018-12-12",28413.21,28413.21,28413.21,28413.21,0],["2018-12-13",28413.21,28413.21,28413.21,28413.21,0],["2018-12-14",28413.21,28413.21,28413.21,28413.21,0],["2018-12-17",28413.21,28413.21,28413.21,28413.21,0],["2018-12-18",28413.21,28413.21,28413.21,28413.21,0],["2018-12-19",28413.21,28413.21,28413.21,28413.21,0],["2018-12-20",24175.1,28413.21,24175.1,28413.21,200],["2018-12-21",26324.0,26324.0,26324.0,26324.0,0],["2018-12-24",26324.0,26324.0,26324.0,26324.0,0],["2018-12-25",27159.68,27159.68,26324.0,26324.0,800],["2018-12-26",22563.43,26861.22,22563.43,26861.22,200],["2018-12-27",26861.22,26861.22,26861.22,26861.22,100],["2018-12-28",25965.85,25965.85,24473.56,25070.48,2600],["2019-01-02",25070.48,25130.17,25070.48,25070.48,1500],["2019-01-03",21309.9,25070.48,21309.9,25070.48,200],["2019-01-04",23220.04,23220.04,23220.04,23220.04,0],["2019-01-07",24473.56,24473.56,24473.56,24473.56,100],["2019-01-08",24473.56,24533.25,24473.56,24533.25,300],["2019-01-09",24533.25,24533.25,24533.25,24533.25,0],["2019-01-10",24772.02,24772.02,24772.02,24772.02,100],["2019-01-11",25070.48,25070.48,25070.48,25070.48,200],["2019-01-14",25786.78,25965.85,25786.78,25965.85,600],["2019-01-15",25906.16,25906.16,25906.16,25906.16,0],["2019-01-16",25906.16,25906.16,25906.16,25906.16,0],["2019-01-17",25906.16,25906.16,25906.16,25906.16,0],["2019-01-18",25906.16,25906.16,25906.16,25906.16,0],["2019-01-21",25906.16,25906.16,25906.16,25906.16,400],["2019-01-22",25906.16,25906.16,25906.16,25906.16,300],["2019-01-23",25906.16,25906.16,25906.16,25906.16,0],["2019-01-24",25906.16,25906.16,25906.16,25906.16,0],["2019-01-25",26264.31,26264.31,26264.31,26264.31,200],["2019-01-28",26264.31,26264.31,26264.31,26264.31,100],["2019-01-29",26264.31,26264.31,26264.31,26264.31,0],["2019-01-30",26264.31,26264.31,26264.31,26264.31,0],["2019-01-31",26562.77,26562.77,26562.77,26562.77,100],["2019-02-01",26562.77,26562.77,26562.77,26562.77,0],["2019-02-11",26562.77,26562.77,26562.77,26562.77,0],["2019-02-12",27458.14,27458.14,27458.14,27458.14,300],["2019-02-13",29845.8,29845.8,29845.8,29845.8,300],["2019-02-14",31576.86,31576.86,31576.86,31576.86,1200],["2019-02-15",31576.86,31576.86,31039.64,31039.64,1500],["2019-02-18",31576.86,31576.86,31576.86,31576.86,800],["2019-02-19",31576.86,31576.86,31517.17,31517.17,700],["2019-02-20",31576.86,31576.86,31517.17,31517.17,500],["2019-02-21",31576.86,31576.86,31517.17,31517.17,1700],["2019-02-22",31576.86,31576.86,31457.48,31457.48,2800],["2019-02-25",31517.17,31517.17,31457.48,31457.48,1000],["2019-02-26",31517.17,31517.17,31457.48,31457.48,3000],["2019-02-27",31517.17,31517.17,31517.17,31517.17,1000],["2019-02-28",31517.17,31517.17,31457.48,31457.48,3700],["2019-03-01",31457.48,31457.48,31457.48,31457.48,500],["2019-03-04",31457.48,31457.48,31457.48,31457.48,3000],["2019-03-05",31457.48,31457.48,31457.48,31457.48,600],["2019-03-06",31457.48,31457.48,31457.48,31457.48,3100],["2019-03-07",31457.48,31457.48,27159.68,30920.25,2400],["2019-03-08",31457.48,31457.48,31457.48,31457.48,2900],["2019-03-11",31457.48,31457.48,31457.48,31457.48,700],["2019-03-12",31457.48,31457.48,31457.48,31457.48,2500],["2019-03-13",31457.48,31457.48,31397.79,31397.79,1900],["2019-03-14",31457.48,31457.48,27816.29,31039.64,5800],["2019-03-15",29726.42,29726.42,29726.42,29726.42,0],["2019-03-18",31457.48,31457.48,31039.64,31039.64,5000],["2019-03-19",31457.48,31457.48,30442.72,30442.72,2500],["2019-03-20",30442.72,30442.72,30442.72,30442.72,1300],["2019-03-21",31457.48,31457.48,31457.48,31457.48,5000],["2019-03-22",30442.72,30442.72,30442.72,30442.72,1000],["2019-03-25",31457.48,31457.48,31039.64,31039.64,5800],["2019-03-26",31457.48,31457.48,31457.48,31457.48,7000],["2019-03-27",31457.48,31457.48,31457.48,31457.48,0],["2019-03-28",28114.75,29308.58,28114.75,29308.58,200],["2019-03-29",28711.66,28711.66,28711.66,28711.66,0],["2019-04-01",28711.66,28711.66,28711.66,28711.66,0],["2019-04-02",28711.66,28711.66,28711.66,28711.66,0],["2019-04-03",28711.66,28711.66,28711.66,28711.66,0],["2019-04-04",28711.66,28711.66,28711.66,28711.66,0],["2019-04-05",28711.66,28711.66,28711.66,28711.66,0],["2019-04-08",28711.66,28711.66,28711.66,28711.66,0],["2019-04-09",24413.87,28711.66,24413.87,28353.51,500],["2019-04-10",24115.41,29845.8,24115.41,29845.8,400],["2019-04-11",25428.63,29845.8,25428.63,29845.8,300],["2019-04-12",25727.08,29845.8,25727.08,29845.8,1300],["2019-04-16",31457.48,31457.48,31397.79,31397.79,4000],["2019-04-17",26920.92,29129.51,26920.92,29129.51,200],["2019-04-18",29129.51,29129.51,29129.51,29129.51,100],["2019-04-19",27219.37,29248.89,27219.37,29248.89,200],["2019-04-22",28353.51,28353.51,28353.51,28353.51,100],["2019-04-23",28353.51,28353.51,28353.51,28353.51,0],["2019-04-24",28353.51,28353.51,28353.51,28353.51,0],["2019-04-25",28353.51,28353.51,28353.51,28353.51,0],["2019-04-26",28353.51,28353.51,28353.51,28353.51,0],["2019-05-02",28353.51,28353.51,28353.51,28353.51,0],["2019-05-03",28413.21,28413.21,28413.21,28413.21,100],["2019-05-06",28472.9,28472.9,28472.9,28472.9,500],["2019-05-07",28472.9,28472.9,28472.9,28472.9,0],["2019-05-08",28472.9,28472.9,28472.9,28472.9,0],["2019-05-09",28472.9,28472.9,28114.75,28114.75,200],["2019-05-10",24055.72,28055.06,24055.72,28055.06,300],["2019-05-13",27816.29,27816.29,27816.29,27816.29,100],["2019-05-14",27816.29,27816.29,27816.29,27816.29,0],["2019-05-15",27816.29,27816.29,27816.29,27816.29,0],["2019-05-16",27816.29,27816.29,27816.29,27816.29,0],["2019-05-17",28055.06,28055.06,28055.06,28055.06,100],["2019-05-20",28055.06,28055.06,28055.06,28055.06,0],["2019-05-21",28651.97,28651.97,28651.97,28651.97,100],["2019-05-22",28651.97,28651.97,28651.97,28651.97,0],["2019-05-23",28651.97,28651.97,28651.97,28651.97,0],["2019-05-24",28651.97,28651.97,28651.97,28651.97,0],["2019-05-27",28651.97,28651.97,28651.97,28651.97,0],["2019-05-28",28651.97,28651.97,28651.97,28651.97,0],["2019-05-29",28472.9,28472.9,28413.21,28413.21,200],["2019-05-30",28413.21,28413.21,28413.21,28413.21,600],["2019-05-31",28413.21,28413.21,28413.21,28413.21,0],["2019-06-03",28413.21,28413.21,28413.21,28413.21,500],["2019-06-04",24175.1,24175.1,24175.1,24175.1,100],["2019-06-05",26264.31,26264.31,26264.31,26264.31,100],["2019-06-06",26025.54,26861.22,26025.54,26861.22,200],["2019-06-07",27935.67,27935.67,27398.45,27398.45,200],["2019-06-10",23578.19,27935.67,23578.19,27935.67,200],["2019-06-11",27696.91,27696.91,27696.91,27696.91,100],["2019-06-12",26025.54,29547.35,26025.54,29547.35,800],["2019-06-13",28651.97,28651.97,28651.97,28651.97,100],["2019-06-14",28651.97,28651.97,28651.97,28651.97,0],["2019-06-17",28982.83,31364.98,28982.83,31364.98,200],["2019-06-18",32820.74,33085.42,32820.74,33085.42,12500],["2019-06-19",33085.42,33085.42,33085.42,33085.42,2700],["2019-06-20",28122.61,32820.74,28122.61,32820.74,200],["2019-06-21",30504.76,30504.76,30504.76,30504.76,0],["2019-06-24",29247.51,30504.76,29247.51,30107.73,400],["2019-06-25",30107.73,30107.73,30107.73,30107.73,0],["2019-06-26",30107.73,30107.73,30107.73,30107.73,0],["2019-06-27",30438.58,30438.58,30438.58,30438.58,100],["2019-06-28",30438.58,30438.58,30438.58,30438.58,0],["2019-07-01",30438.58,31431.15,30438.58,31364.98,400],["2019-07-02",31431.15,31431.15,31431.15,31431.15,900],["2019-07-03",31431.15,31431.15,31431.15,31431.15,600],["2019-07-04",28850.48,31431.15,28850.48,31431.15,200],["2019-07-05",30173.9,30173.9,30173.9,30173.9,0],["2019-07-08",30173.9,30173.9,30173.9,30173.9,0],["2019-07-09",30967.95,30967.95,30438.58,30438.58,1500],["2019-07-10",30504.76,30570.93,30504.76,30504.76,700],["2019-07-11",28850.48,28850.48,28850.48,28850.48,100],["2019-07-12",28850.48,28850.48,28850.48,28850.48,0],["2019-07-15",28850.48,28850.48,28850.48,28850.48,0],["2019-07-16",30703.27,30703.27,29776.88,29776.88,3500],["2019-07-17",29776.88,29776.88,29776.88,29776.88,10900],["2019-07-18",29776.88,29776.88,29776.88,29776.88,11200],["2019-07-19",29776.88,29776.88,29776.88,29776.88,11000],["2019-07-22",29776.88,29776.88,29776.88,29776.88,11300],["2019-07-23",29776.88,29776.88,29776.88,29776.88,0],["2019-07-24",25343.43,34210.32,25343.43,33747.13,1300],["2019-07-25",29776.88,29776.88,29776.88,29776.88,100],["2019-07-26",29776.88,29776.88,29776.88,29776.88,0],["2019-07-29",29776.88,29776.88,29776.88,29776.88,1100],["2019-07-30",29776.88,29776.88,29776.88,29776.88,0],["2019-07-31",27924.09,30107.73,27924.09,30107.73,200],["2019-08-01",31100.29,31100.29,31100.29,31100.29,100],["2019-08-02",29247.51,30306.24,29247.51,30306.24,200],["2019-08-05",30438.58,30570.93,30438.58,30570.93,300],["2019-08-06",30438.58,30438.58,30306.24,30306.24,200],["2019-08-07",30306.24,30306.24,30107.73,30107.73,200],["2019-08-08",30240.07,30240.07,30107.73,30107.73,300],["2019-08-09",30173.9,30173.9,30173.9,30173.9,0],["2019-08-12",29776.88,29776.88,29776.88,29776.88,100],["2019-08-13",29512.19,29512.19,29512.19,29512.19,100],["2019-08-14",29776.88,29776.88,29776.88,29776.88,100],["2019-08-15",29776.88,29776.88,29776.88,29776.88,0],["2019-08-16",29776.88,29776.88,29776.88,29776.88,0],["2019-08-19",29776.88,29776.88,29776.88,29776.88,100],["2019-08-20",29776.88,29776.88,29776.88,29776.88,0],["2019-08-21",29776.88,29776.88,29776.88,29776.88,0],["2019-08-22",29776.88,29776.88,29776.88,29776.88,100],["2019-08-23",27196.21,27196.21,27196.21,27196.21,100],["2019-08-26",29313.68,29313.68,29313.68,29313.68,100],["2019-08-27",29776.88,29776.88,29776.88,29776.88,1100],["2019-08-28",29710.71,29710.71,29578.36,29578.36,200],["2019-08-29",29446.02,29446.02,29247.51,29247.51,300],["2019-08-30",29247.51,29247.51,29247.51,29247.51,1100],["2019-09-03",29843.05,29843.05,29843.05,29843.05,1000],["2019-09-04",29843.05,29843.05,29843.05,29843.05,0],["2019-09-05",29644.53,29644.53,29644.53,29644.53,100],["2019-09-06",29644.53,29644.53,29644.53,29644.53,0],["2019-09-09",29644.53,29644.53,29644.53,29644.53,0],["2019-09-10",29644.53,29644.53,29644.53,29644.53,0],["2019-09-11",29644.53,29644.53,29644.53,29644.53,100],["2019-09-12",29644.53,29644.53,29644.53,29644.53,0],["2019-09-13",29644.53,29644.53,29644.53,29644.53,0],["2019-09-16",29644.53,29644.53,29644.53,29644.53,0],["2019-09-17",30372.41,30372.41,30372.41,30372.41,100],["2019-09-18",30173.9,30173.9,30173.9,30173.9,100],["2019-09-19",30107.73,30107.73,29975.39,29975.39,900],["2019-09-20",30107.73,30107.73,29975.39,29975.39,1600],["2019-09-23",29975.39,29975.39,29975.39,29975.39,2400],["2019-09-24",27593.24,27593.24,27593.24,27593.24,100],["2019-09-25",30107.73,30107.73,30107.73,30107.73,100],["2019-09-26",30107.73,30107.73,30107.73,30107.73,100],["2019-09-27",29975.39,29975.39,29975.39,29975.39,2600],["2019-09-30",26600.68,29710.71,26600.68,29710.71,200],["2019-10-01",29379.85,29379.85,29379.85,29379.85,100],["2019-10-02",27593.24,29247.51,27593.24,29247.51,200],["2019-10-03",29446.02,29446.02,29446.02,29446.02,100],["2019-10-04",29776.88,29776.88,29776.88,29776.88,100],["2019-10-07",29975.39,29975.39,29975.39,29975.39,2700],["2019-10-08",29975.39,29975.39,29975.39,29975.39,2700],["2019-10-09",29975.39,29975.39,29975.39,29975.39,3000],["2019-10-10",29975.39,29975.39,29975.39,29975.39,2700],["2019-10-11",29975.39,29975.39,29975.39,29975.39,1000],["2019-10-14",29975.39,29975.39,29975.39,29975.39,0],["2019-10-15",29975.39,29975.39,29975.39,29975.39,0],["2019-10-16",29975.39,29975.39,29975.39,29975.39,4300],["2019-10-17",29975.39,29975.39,29975.39,29975.39,0],["2019-10-18",29975.39,29975.39,29975.39,29975.39,100],["2019-10-21",29975.39,29975.39,29975.39,29975.39,11600],["2019-10-22",27262.38,29975.39,27262.38,29975.39,200],["2019-10-23",29776.88,29776.88,29776.88,29776.88,100],["2019-10-24",29843.05,29843.05,29843.05,29843.05,4400],["2019-10-25",29843.05,29843.05,29843.05,29843.05,100],["2019-10-28",27262.38,29776.88,27262.38,29776.88,200],["2019-10-29",29776.88,29776.88,29776.88,29776.88,200],["2019-10-30",29776.88,29776.88,29776.88,29776.88,500],["2019-10-31",25674.28,29843.05,25674.28,29843.05,300],["2019-11-01",27659.41,29843.05,27659.41,29843.05,200],["2019-11-04",29975.39,29975.39,29975.39,29975.39,3800],["2019-11-05",29975.39,29975.39,29975.39,29975.39,1900],["2019-11-06",29909.22,29975.39,29909.22,29975.39,5200],["2019-11-07",27527.07,29975.39,27527.07,29975.39,200],["2019-11-08",29578.36,29578.36,29578.36,29578.36,100],["2019-11-11",30240.07,30240.07,30240.07,30240.07,100],["2019-11-12",29644.53,29644.53,29644.53,29644.53,200],["2019-11-13",29843.05,29843.05,29776.88,29776.88,2100],["2019-11-14",29776.88,29776.88,29776.88,29776.88,3200],["2019-11-15",29644.53,29843.05,29644.53,29843.05,200],["2019-11-18",30107.73,30107.73,29776.88,29776.88,200],["2019-11-19",30372.41,30438.58,30372.41,30438.58,200],["2019-11-20",29975.39,29975.39,29975.39,29975.39,200],["2019-11-21",30372.41,30372.41,29776.88,29776.88,4500],["2019-11-22",29776.88,29776.88,29776.88,29776.88,3900],["2019-11-25",29776.88,29776.88,29776.88,29776.88,0],["2019-11-26",30107.73,30107.73,30107.73,30107.73,100],["2019-11-27",29975.39,29975.39,29975.39,29975.39,100],["2019-11-28",29909.22,29909.22,29909.22,29909.22,100],["2019-11-29",29776.88,29776.88,29776.88,29776.88,3000],["2019-12-02",29776.88,29776.88,29776.88,29776.88,1800],["2019-12-03",29776.88,29776.88,29776.88,29776.88,1400],["2019-12-04",29644.53,29644.53,29644.53,29644.53,100],["2019-12-05",29843.05,29843.05,29843.05,29843.05,100],["2019-12-06",29843.05,29843.05,29843.05,29843.05,0],["2019-12-09",29843.05,29843.05,29843.05,29843.05,0],["2019-12-10",29776.88,29776.88,29776.88,29776.88,100],["2019-12-11",29776.88,29776.88,29776.88,29776.88,100],["2019-12-12",29776.88,29776.88,29776.88,29776.88,0],["2019-12-13",29776.88,29776.88,29776.88,29776.88,0],["2019-12-16",29776.88,29776.88,29776.88,29776.88,0],["2019-12-17",30107.73,30107.73,30107.73,30107.73,100],["2019-12-18",29776.88,29776.88,29710.71,29710.71,200],["2019-12-19",29776.88,29776.88,29776.88,29776.88,0],["2019-12-20",29644.53,29644.53,29644.53,29644.53,100],["2019-12-23",29776.88,29776.88,29776.88,29776.88,100],["2019-12-24",29776.88,29776.88,29776.88,29776.88,0],["2019-12-25",29776.88,29776.88,29776.88,29776.88,3800],["2019-12-26",29776.88,29776.88,29776.88,29776.88,0],["2019-12-27",29644.53,29644.53,29644.53,29644.53,200],["2019-12-30",29644.53,29644.53,29644.53,29644.53,0],["2019-12-31",29644.53,29644.53,29644.53,29644.53,0],["2020-01-02",29247.51,29247.51,29247.51,29247.51,200],["2020-01-03",29776.88,29776.88,29115.17,29115.17,1100],["2020-01-06",29115.17,29115.17,29115.17,29115.17,100],["2020-01-07",29115.17,29115.17,29115.17,29115.17,0],["2020-01-08",29776.88,29776.88,29776.88,29776.88,100],["2020-01-09",29776.88,29776.88,29776.88,29776.88,0],["2020-01-10",29776.88,29776.88,29776.88,29776.88,0],["2020-01-13",29776.88,29776.88,29776.88,29776.88,0],["2020-01-14",29776.88,29776.88,29776.88,29776.88,0],["2020-01-15",29644.53,29644.53,29115.17,29115.17,1900],["2020-01-16",29644.53,29644.53,29644.53,29644.53,100],["2020-01-17",29379.85,29379.85,27791.75,27791.75,400],["2020-01-20",29446.02,29446.02,29446.02,29446.02,100],["2020-01-21",29446.02,29446.02,29446.02,29446.02,0],["2020-01-22",29446.02,29446.02,29446.02,29446.02,0],["2020-01-30",29446.02,29446.02,29446.02,29446.02,0],["2020-01-31",29446.02,29446.02,29446.02,29446.02,0],["2020-02-03",29446.02,29446.02,29446.02,29446.02,0],["2020-02-04",29446.02,29446.02,29446.02,29446.02,0],["2020-02-05",29446.02,29446.02,29446.02,29446.02,0],["2020-02-06",29776.88,29776.88,29776.88,29776.88,100],["2020-02-07",29776.88,29776.88,29776.88,29776.88,0],["2020-02-10",29776.88,29776.88,29776.88,29776.88,0],["2020-02-11",29776.88,29776.88,29776.88,29776.88,0],["2020-02-12",29578.36,29578.36,27857.92,28122.61,800],["2020-02-13",28387.29,28387.29,28387.29,28387.29,100],["2020-02-14",28387.29,28387.29,28387.29,28387.29,0],["2020-02-17",28387.29,28387.29,28387.29,28387.29,0],["2020-02-18",28784.31,28784.31,28784.31,28784.31,100],["2020-02-19",28784.31,28784.31,28784.31,28784.31,0],["2020-02-20",28784.31,28784.31,28784.31,28784.31,0],["2020-02-21",28784.31,28784.31,28784.31,28784.31,0],["2020-02-24",28718.14,28718.14,28718.14,28718.14,200],["2020-02-25",28718.14,28718.14,28718.14,28718.14,0],["2020-02-26",28718.14,28718.14,28718.14,28718.14,0],["2020-02-27",28718.14,28718.14,28718.14,28718.14,0],["2020-02-28",28718.14,28718.14,28585.8,28585.8,1200],["2020-03-02",28718.14,28718.14,28718.14,28718.14,400],["2020-03-03",28718.14,28718.14,28718.14,28718.14,0],["2020-03-04",29115.17,29115.17,29115.17,29115.17,100],["2020-03-05",29115.17,29115.17,29115.17,29115.17,0],["2020-03-06",29115.17,29115.17,29115.17,29115.17,0],["2020-03-09",29115.17,29115.17,29115.17,29115.17,0],["2020-03-10",28585.8,28585.8,28585.8,28585.8,100],["2020-03-11",28982.83,28982.83,28982.83,28982.83,100],["2020-03-12",28585.8,28585.8,28585.8,28585.8,100],["2020-03-13",28585.8,28585.8,28585.8,28585.8,100],["2020-03-16",28585.8,28585.8,28585.8,28585.8,0],["2020-03-17",28122.61,28122.61,27659.41,27659.41,200],["2020-03-18",28585.8,28585.8,28585.8,28585.8,100],["2020-03-19",28585.8,28585.8,28122.61,28122.61,200],["2020-03-20",28387.29,28387.29,28387.29,28387.29,0],["2020-03-23",28387.29,28387.29,28387.29,28387.29,0],["2020-03-24",28453.46,28453.46,28453.46,28453.46,100],["2020-03-25",27659.41,27659.41,27659.41,27659.41,100],["2020-03-26",28321.12,28321.12,28321.12,28321.12,100],["2020-03-27",28321.12,28321.12,28321.12,28321.12,0],["2020-03-30",27659.41,27659.41,27659.41,27659.41,100],["2020-03-31",28122.61,28122.61,28122.61,28122.61,100],["2020-04-01",28122.61,28122.61,28122.61,28122.61,0],["2020-04-03",28122.61,28122.61,24020.01,24020.01,1100],["2020-04-06",23490.65,27791.75,23490.65,27791.75,200],["2020-04-07",25674.28,25674.28,25674.28,25674.28,100],["2020-04-08",26468.33,26468.33,26468.33,26468.33,100],["2020-04-09",23490.65,23490.65,23490.65,23490.65,100],["2020-04-10",26997.7,26997.7,26997.7,26997.7,100],["2020-04-13",23556.82,25806.63,23556.82,25806.63,200],["2020-04-14",21704.03,25740.46,21704.03,25740.46,200],["2020-04-15",25144.92,25144.92,25144.92,25144.92,100],["2020-04-16",23490.65,25343.43,23490.65,25343.43,200],["2020-04-17",24417.04,24417.04,24417.04,24417.04,100],["2020-04-20",24417.04,24417.04,24417.04,24417.04,0],["2020-04-21",24417.04,24417.04,24417.04,24417.04,0],["2020-04-22",25078.75,25078.75,25078.75,25078.75,100],["2020-04-23",25078.75,25078.75,25078.75,25078.75,0],["2020-04-24",25078.75,25078.75,25078.75,25078.75,100],["2020-04-27",25078.75,25078.75,25078.75,25078.75,0],["2020-04-28",25740.46,25740.46,25740.46,25740.46,100],["2020-04-29",25740.46,25740.46,25740.46,25740.46,0],["2020-05-04",25740.46,25740.46,25740.46,25740.46,0],["2020-05-05",23887.67,24152.36,23887.67,24152.36,200],["2020-05-06",24814.06,24814.06,24814.06,24814.06,100],["2020-05-07",24814.06,24814.06,24814.06,24814.06,0],["2020-05-08",25078.75,25078.75,25078.75,25078.75,100],["2020-05-11",25211.09,25211.09,25211.09,25211.09,100],["2020-05-12",25740.46,25740.46,25740.46,25740.46,100],["2020-05-13",26137.48,26137.48,26137.48,26137.48,200],["2020-05-14",26137.48,26137.48,26137.48,26137.48,0],["2020-05-15",26137.48,26137.48,26137.48,26137.48,0],["2020-05-18",26137.48,26137.48,26137.48,26137.48,0],["2020-05-19",26137.48,26137.48,26137.48,26137.48,0],["2020-05-20",26137.48,26137.48,26137.48,26137.48,0],["2020-05-21",26137.48,26137.48,26137.48,26137.48,0],["2020-05-22",26137.48,26137.48,26137.48,26137.48,0],["2020-05-25",25078.75,25078.75,25078.75,25078.75,100],["2020-05-26",25078.75,25078.75,25078.75,25078.75,0],["2020-05-27",25078.75,25078.75,25078.75,25078.75,0],["2020-05-28",25078.75,25078.75,25078.75,25078.75,0],["2020-05-29",23953.84,23953.84,23953.84,23953.84,100],["2020-06-01",23953.84,23953.84,23953.84,23953.84,0],["2020-06-02",23953.84,23953.84,23953.84,23953.84,0],["2020-06-03",23953.84,23953.84,23953.84,23953.84,0],["2020-06-04",23953.84,23953.84,23953.84,23953.84,0],["2020-06-05",24417.04,24417.04,24417.04,24417.04,100],["2020-06-08",24417.04,24417.04,24417.04,24417.04,0],["2020-06-09",24417.04,24417.04,24417.04,24417.04,0],["2020-06-10",24417.04,24417.04,24417.04,24417.04,0],["2020-06-11",24417.04,24417.04,24417.04,24417.04,0],["2020-06-12",24417.04,24417.04,24417.04,24417.04,0],["2020-06-15",24417.04,24417.04,24417.04,24417.04,0],["2020-06-16",24417.04,24417.04,24417.04,24417.04,0],["2020-06-17",24417.04,24417.04,24417.04,24417.04,0],["2020-06-18",24417.04,24417.04,24417.04,24417.04,0],["2020-06-19",24417.04,24417.04,24417.04,24417.04,0],["2020-06-22",24417.04,24417.04,24417.04,24417.04,0],["2020-06-23",25078.75,25078.75,25078.75,25078.75,100],["2020-06-24",25078.75,25078.75,25078.75,25078.75,0],["2020-06-25",25078.75,25078.75,25078.75,25078.75,0],["2020-06-26",25078.75,25078.75,25078.75,25078.75,0],["2020-06-29",24350.87,24350.87,24350.87,24350.87,100],["2020-06-30",24350.87,24350.87,24350.87,24350.87,0],["2020-07-01",24350.87,24350.87,24350.87,24350.87,0],["2020-07-02",24350.87,24350.87,24350.87,24350.87,0],["2020-07-03",23821.5,24284.7,23821.5,24284.7,200],["2020-07-06",23622.99,23622.99,20512.96,21042.33,2400],["2020-07-07",22828.94,22828.94,22365.74,22365.74,200],["2020-07-08",22630.43,22630.43,22630.43,22630.43,0],["2020-07-09",22630.43,22630.43,22630.43,22630.43,0],["2020-07-10",23424.48,23424.48,23424.48,23424.48,100],["2020-07-13",23424.48,23424.48,23424.48,23424.48,0],["2020-07-14",20049.76,22630.43,20049.76,22630.43,200],["2020-07-15",18594.01,22299.57,18594.01,22299.57,200],["2020-07-16",19851.25,22299.57,19851.25,22299.57,200],["2020-07-17",21108.5,21108.5,21108.5,21108.5,0],["2020-07-20",21108.5,21108.5,21108.5,21108.5,0],["2020-07-21",21108.5,21108.5,21108.5,21108.5,0],["2020-07-22",18660.18,22299.57,18660.18,22299.57,200],["2020-07-23",22034.89,22034.89,22034.89,22034.89,100],["2020-07-24",18792.52,21637.86,18792.52,19983.59,300],["2020-07-27",20182.11,20182.11,18726.35,18726.35,200],["2020-07-28",19520.4,19520.4,19520.4,19520.4,100],["2020-07-29",19520.4,19520.4,19520.4,19520.4,0],["2020-07-30",21174.67,21174.67,21174.67,21174.67,100],["2020-07-31",21174.67,21174.67,21174.67,21174.67,0],["2020-08-03",23490.65,23490.65,23490.65,23490.65,100],["2020-08-04",23490.65,23490.65,23490.65,23490.65,0],["2020-08-05",23490.65,23490.65,23490.65,23490.65,0],["2020-08-06",23490.65,23490.65,23490.65,23490.65,0],["2020-08-07",23490.65,23490.65,23490.65,23490.65,0],["2020-08-10",23490.65,23490.65,23490.65,23490.65,0],["2020-08-11",21836.38,21836.38,21836.38,21836.38,100],["2020-08-12",21505.52,21505.52,21505.52,21505.52,100],["2020-08-13",22828.94,22828.94,22828.94,22828.94,100],["2020-08-14",22828.94,22828.94,22828.94,22828.94,0],["2020-08-17",22828.94,22828.94,22828.94,22828.94,0],["2020-08-18",22828.94,22828.94,22828.94,22828.94,0],["2020-08-19",21307.01,21307.01,21307.01,21307.01,100],["2020-08-20",21836.38,21836.38,21836.38,21836.38,100],["2020-08-21",23689.16,23689.16,23689.16,23689.16,100],["2020-08-24",21571.69,21571.69,21571.69,21571.69,200],["2020-08-25",21571.69,21571.69,21571.69,21571.69,100],["2020-08-26",21571.69,21571.69,21571.69,21571.69,0],["2020-08-27",21571.69,21571.69,21571.69,21571.69,0],["2020-08-28",21571.69,21571.69,21571.69,21571.69,0],["2020-08-31",21571.69,21571.69,21571.69,21571.69,0],["2020-09-01",21571.69,21571.69,21571.69,21571.69,0],["2020-09-03",22167.23,22167.23,22167.23,22167.23,100],["2020-09-04",22167.23,22167.23,22167.23,22167.23,0],["2020-09-07",22167.23,22167.23,22167.23,22167.23,0],["2020-09-08",22167.23,22167.23,22167.23,22167.23,0],["2020-09-09",22167.23,22167.23,22167.23,22167.23,0],["2020-09-10",22167.23,22167.23,22167.23,22167.23,0],["2020-09-11",22167.23,22167.23,22167.23,22167.23,0],["2020-09-14",22167.23,22167.23,22167.23,22167.23,0],["2020-09-15",22167.23,22167.23,22167.23,22167.23,0],["2020-09-16",22167.23,22167.23,22167.23,22167.23,0],["2020-09-17",22167.23,22167.23,22167.23,22167.23,0],["2020-09-18",22167.23,22167.23,22167.23,22167.23,0],["2020-09-21",22167.23,22167.23,22167.23,22167.23,0],["2020-09-22",22101.06,22101.06,22101.06,22101.06,100],["2020-09-23",22101.06,22101.06,22101.06,22101.06,0],["2020-09-24",22101.06,22101.06,22101.06,22101.06,0],["2020-09-25",22101.06,22101.06,22101.06,22101.06,0],["2020-09-28",22101.06,22101.06,22101.06,22101.06,0],["2020-09-29",22034.89,22034.89,22034.89,22034.89,700],["2020-09-30",22034.89,22034.89,22034.89,22034.89,0],["2020-10-01",22034.89,22034.89,22034.89,22034.89,0],["2020-10-02",22034.89,22034.89,22034.89,22034.89,0],["2020-10-05",22034.89,22034.89,22034.89,22034.89,0],["2020-10-06",22034.89,22034.89,22034.89,22034.89,0],["2020-10-07",22498.08,22498.08,22498.08,22498.08,100],["2020-10-08",22498.08,22498.08,22498.08,22498.08,0],["2020-10-09",22498.08,22498.08,22498.08,22498.08,0],["2020-10-12",22498.08,22498.08,22498.08,22498.08,0],["2020-10-13",22498.08,22498.08,22498.08,22498.08,0],["2020-10-14",22498.08,22498.08,22498.08,22498.08,0],["2020-10-15",23689.16,23689.16,23689.16,23689.16,200],["2020-10-16",23689.16,23689.16,23689.16,23689.16,0],["2020-10-19",24086.18,24284.7,24086.18,24284.7,500],["2020-10-20",24417.04,24549.38,24417.04,24549.38,500],["2020-10-21",24549.38,24549.38,24549.38,24549.38,0],["2020-10-22",25917.23,25917.23,25917.23,25917.23,400],["2020-10-23",25917.23,25917.23,25917.23,25917.23,0],["2020-10-26",25917.23,25917.23,25917.23,25917.23,0],["2020-10-27",25917.23,25917.23,25917.23,25917.23,800],["2020-10-28",25917.23,25917.23,25917.23,25917.23,0],["2020-10-29",25917.23,25917.23,25917.23,25917.23,0],["2020-10-30",25917.23,25917.23,25917.23,25917.23,0],["2020-11-02",25917.23,25917.23,25917.23,25917.23,0],["2020-11-03",25917.23,25917.23,25917.23,25917.23,0],["2020-11-04",25917.23,25917.23,25917.23,25917.23,0],["2020-11-05",25917.23,25917.23,25917.23,25917.23,0],["2020-11-06",25917.23,25917.23,25917.23,25917.23,0],["2020-11-09",25917.23,25917.23,25917.23,25917.23,0],["2020-11-10",25917.23,25917.23,25917.23,25917.23,0],["2020-11-11",25917.23,25917.23,25917.23,25917.23,0],["2020-11-12",25917.23,25917.23,25917.23,25917.23,0],["2020-11-13",25917.23,25917.23,25917.23,25917.23,0],["2020-11-16",25917.23,25917.23,25917.23,25917.23,0],["2020-11-17",25917.23,25917.23,25917.23,25917.23,0],["2020-11-18",25917.23,25917.23,25917.23,25917.23,0],["2020-11-19",25917.23,25917.23,25917.23,25917.23,0],["2020-11-20",25917.23,25917.23,25917.23,25917.23,0],["2020-11-23",25917.23,25917.23,25917.23,25917.23,0],["2020-11-24",25917.23,25917.23,25917.23,25917.23,0],["2020-11-25",25917.23,25917.23,25917.23,25917.23,0],["2020-11-26",25917.23,25917.23,25917.23,25917.23,200],["2020-11-27",25917.23,25917.23,25917.23,25917.23,500],["2020-11-30",25917.23,25917.23,25917.23,25917.23,0],["2020-12-01",25917.23,25917.23,25917.23,25917.23,0],["2020-12-02",25917.23,25917.23,25917.23,25917.23,0],["2020-12-03",25917.23,25917.23,25917.23,25917.23,0],["2020-12-04",25917.23,25917.23,25917.23,25917.23,0],["2020-12-07",25917.23,25917.23,25917.23,25917.23,0],["2020-12-08",25917.23,25917.23,25917.23,25917.23,0],["2020-12-09",25917.23,25917.23,25917.23,25917.23,0],["2020-12-10",25917.23,25917.23,25917.23,25917.23,0],["2020-12-11",25917.23,25917.23,25917.23,25917.23,0],["2020-12-14",25917.23,25917.23,25917.23,25917.23,0],["2020-12-15",25917.23,25917.23,25917.23,25917.23,0],["2020-12-16",25917.23,25917.23,25917.23,25917.23,0],["2020-12-17",25917.23,25917.23,25917.23,25917.23,0],["2020-12-18",25917.23,25917.23,25917.23,25917.23,0],["2020-12-21",25917.23,25917.23,25917.23,25917.23,0],["2020-12-22",25917.23,25917.23,25917.23,25917.23,0],["2020-12-23",25917.23,25917.23,25917.23,25917.23,0],["2020-12-24",25917.23,25917.23,25917.23,25917.23,0],["2020-12-25",25917.23,25917.23,25917.23,25917.23,200],["2020-12-28",25917.23,25917.23,25917.23,25917.23,0],["2020-12-29",25917.23,25917.23,25917.23,25917.23,0],["2020-12-30",25917.23,25917.23,25917.23,25917.23,0],["2020-12-31",25917.23,25917.23,25917.23,25917.23,0],["2021-01-04",24477.39,24477.39,23829.46,23829.46,300],["2021-01-05",24261.41,24261.41,24261.41,24261.41,0],["2021-01-06",24261.41,24261.41,24261.41,24261.41,0],["2021-01-07",24261.41,24261.41,24261.41,24261.41,0],["2021-01-08",24261.41,24261.41,24261.41,24261.41,0],["2021-01-11",24261.41,24261.41,24261.41,24261.41,0],["2021-01-12",24261.41,24261.41,24261.41,24261.41,0],["2021-01-13",24261.41,24261.41,24261.41,24261.41,0],["2021-01-14",23829.46,23829.46,23829.46,23829.46,100],["2021-01-15",23973.44,24477.39,23973.44,24477.39,300],["2021-01-18",24477.39,24765.36,24477.39,24765.36,500],["2021-01-19",23829.46,23829.46,23829.46,23829.46,400],["2021-01-20",23829.46,23829.46,23829.46,23829.46,1000],["2021-01-21",23829.46,24477.39,23829.46,24477.39,400],["2021-01-22",22749.57,23829.46,22749.57,23829.46,200],["2021-01-25",23901.45,23901.45,23901.45,23901.45,100],["2021-01-26",23901.45,23901.45,23901.45,23901.45,0],["2021-01-27",23901.45,23901.45,23901.45,23901.45,0],["2021-01-28",27357.08,27357.08,27357.08,27357.08,100],["2021-01-29",27357.08,27357.08,27357.08,27357.08,0],["2021-02-01",27357.08,27357.08,27357.08,27357.08,0],["2021-02-02",27357.08,27357.08,27357.08,27357.08,0],["2021-02-03",27357.08,27357.08,27357.08,27357.08,0],["2021-02-04",27357.08,27357.08,27357.08,27357.08,0],["2021-02-05",27357.08,27357.08,27357.08,27357.08,0],["2021-02-08",27357.08,27357.08,27357.08,27357.08,0],["2021-02-09",23757.46,23757.46,23757.46,23757.46,100],["2021-02-17",23757.46,23757.46,23757.46,23757.46,0],["2021-02-18",25773.25,25773.25,25773.25,25773.25,100],["2021-02-19",25773.25,25773.25,25773.25,25773.25,0],["2021-02-22",25773.25,25773.25,25773.25,25773.25,0],["2021-02-23",27285.09,27285.09,23397.5,23397.5,200],["2021-02-24",25341.3,25341.3,25341.3,25341.3,0],["2021-02-25",25341.3,25341.3,25341.3,25341.3,0],["2021-02-26",25341.3,25341.3,25341.3,25341.3,0],["2021-03-01",29012.9,29012.9,29012.9,29012.9,100],["2021-03-02",25053.33,25053.33,24693.37,24909.34,1700],["2021-03-03",24837.35,24837.35,24837.35,24837.35,0],["2021-03-04",24837.35,24837.35,24837.35,24837.35,0],["2021-03-05",23397.5,23397.5,21957.66,23397.5,1000],["2021-03-08",23181.53,23181.53,23181.53,23181.53,0],["2021-03-09",23181.53,23181.53,23181.53,23181.53,0],["2021-03-10",23181.53,23181.53,23181.53,23181.53,0],["2021-03-11",23181.53,23181.53,23181.53,23181.53,0],["2021-03-12",23181.53,23181.53,23181.53,23181.53,0],["2021-03-15",23181.53,23181.53,23181.53,23181.53,0],["2021-03-16",23757.46,23757.46,23757.46,23757.46,100],["2021-03-17",24477.39,24477.39,24477.39,24477.39,100],["2021-03-18",24477.39,24477.39,24477.39,24477.39,100],["2021-03-19",24477.39,24477.39,24477.39,24477.39,100],["2021-03-22",24477.39,24477.39,24477.39,24477.39,0],["2021-03-23",25197.31,25197.31,25197.31,25197.31,2100],["2021-03-24",25197.31,25557.27,25197.31,25557.27,300],["2021-03-25",25413.29,25413.29,25413.29,25413.29,0],["2021-03-26",25413.29,25413.29,25413.29,25413.29,0],["2021-03-29",25413.29,25413.29,25413.29,25413.29,0],["2021-03-30",25413.29,25413.29,25413.29,25413.29,0],["2021-03-31",25413.29,25413.29,25413.29,25413.29,0],["2021-04-01",25413.29,25413.29,25413.29,25413.29,0],["2021-04-02",25413.29,25413.29,25413.29,25413.29,0],["2021-04-05",25413.29,25413.29,25413.29,25413.29,0],["2021-04-06",25413.29,25413.29,25413.29,25413.29,0],["2021-04-07",25413.29,25413.29,25413.29,25413.29,0],["2021-04-08",23757.46,23757.46,23757.46,23757.46,200],["2021-04-09",23757.46,23757.46,23757.46,23757.46,0],["2021-04-12",23757.46,23757.46,23757.46,23757.46,0],["2021-04-13",23757.46,23757.46,23757.46,23757.46,0],["2021-04-14",23757.46,23757.46,23757.46,23757.46,0],["2021-04-15",23757.46,23757.46,23757.46,23757.46,0],["2021-04-16",23757.46,23757.46,23757.46,23757.46,0],["2021-04-19",23757.46,23757.46,23757.46,23757.46,0],["2021-04-20",23757.46,23757.46,23757.46,23757.46,0],["2021-04-22",23757.46,23757.46,23757.46,23757.46,0],["2021-04-23",23757.46,23757.46,23757.46,23757.46,0],["2021-04-26",23757.46,23757.46,23757.46,23757.46,0],["2021-04-27",23757.46,23757.46,23757.46,23757.46,0],["2021-04-28",23757.46,23757.46,23757.46,23757.46,0],["2021-04-29",23757.46,23757.46,23757.46,23757.46,0],["2021-05-04",23757.46,23757.46,23757.46,23757.46,0],["2021-05-05",23757.46,23757.46,23757.46,23757.46,0],["2021-05-06",23757.46,23757.46,23757.46,23757.46,0],["2021-05-07",23325.51,23325.51,23325.51,23325.51,100],["2021-05-10",23325.51,23325.51,23325.51,23325.51,0],["2021-05-11",23325.51,23325.51,23325.51,23325.51,0],["2021-05-12",23325.51,23325.51,23325.51,23325.51,0],["2021-05-13",23325.51,23325.51,23325.51,23325.51,0],["2021-05-14",24477.39,24477.39,24477.39,24477.39,200],["2021-05-17",24477.39,24477.39,24477.39,24477.39,100],["2021-05-18",24477.39,24477.39,24477.39,24477.39,0],["2021-05-19",24477.39,24477.39,24477.39,24477.39,0],["2021-05-20",24477.39,24477.39,24477.39,24477.39,0],["2021-05-21",24477.39,24477.39,24477.39,24477.39,0],["2021-05-24",24477.39,24477.39,24477.39,24477.39,0],["2021-05-25",24477.39,24477.39,24477.39,24477.39,0],["2021-05-26",24477.39,24477.39,24477.39,24477.39,0],["2021-05-27",24477.39,24477.39,24477.39,24477.39,0],["2021-05-28",24477.39,24477.39,24477.39,24477.39,0],["2021-05-31",24477.39,24477.39,24477.39,24477.39,0],["2021-06-01",24477.39,24477.39,24477.39,24477.39,0],["2021-06-02",24477.39,24477.39,24477.39,24477.39,0],["2021-06-03",24477.39,24477.39,24477.39,24477.39,0],["2021-06-04",24477.39,24477.39,24477.39,24477.39,0],["2021-06-07",24477.39,24477.39,24477.39,24477.39,0],["2021-06-08",24477.39,24477.39,24477.39,24477.39,0],["2021-06-09",28077.0,28077.0,28077.0,28077.0,100],["2021-06-10",28077.0,28077.0,28077.0,28077.0,0],["2021-06-11",28077.0,28077.0,28077.0,28077.0,0],["2021-06-14",28077.0,28077.0,28077.0,28077.0,0],["2021-06-15",28077.0,28077.0,28077.0,28077.0,0],["2021-06-16",25197.31,25197.31,25197.31,25197.31,300],["2021-06-17",23973.44,23973.44,23973.44,23973.44,500],["2021-06-18",23325.51,23973.44,23325.51,23973.44,3300],["2021-06-21",23397.5,23973.44,23397.5,23973.44,800],["2021-06-22",23397.5,23397.5,23397.5,23397.5,100],["2021-06-23",23397.5,23397.5,23397.5,23397.5,0],["2021-06-24",26781.14,26781.14,26781.14,26781.14,100],["2021-06-25",24477.39,24477.39,24477.39,24477.39,200],["2021-06-28",24477.39,24477.39,24477.39,24477.39,300],["2021-06-29",24477.39,24477.39,24477.39,24477.39,0],["2021-06-30",24477.39,24477.39,24477.39,24477.39,0],["2021-07-01",24477.39,24477.39,24477.39,24477.39,0],["2021-07-02",23325.51,23325.51,23325.51,23325.51,100],["2021-07-05",23325.51,23325.51,23325.51,23325.51,0],["2021-07-06",23325.51,23325.51,23325.51,23325.51,0],["2021-07-07",23325.51,23325.51,23325.51,23325.51,0],["2021-07-08",23325.51,23325.51,23325.51,23325.51,0],["2021-07-09",23325.51,23325.51,23325.51,23325.51,0],["2021-07-12",22749.57,22749.57,22749.57,22749.57,100],["2021-07-13",22749.57,22749.57,22749.57,22749.57,0],["2021-07-14",22749.57,22749.57,22749.57,22749.57,0],["2021-07-15",25917.23,25917.23,25917.23,25917.23,100],["2021-07-16",23253.52,23253.52,23253.52,23253.52,100],["2021-07-19",23253.52,23253.52,23253.52,23253.52,0],["2021-07-20",23253.52,23253.52,23253.52,23253.52,0],["2021-07-21",23253.52,23253.52,23253.52,23253.52,0],["2021-07-22",23253.52,23253.52,23253.52,23253.52,0],["2021-07-23",22677.58,22677.58,22677.58,22677.58,100],["2021-07-26",25845.24,25845.24,25845.24,25845.24,100],["2021-07-27",25845.24,25845.24,25845.24,25845.24,0],["2021-07-28",25845.24,25845.24,25845.24,25845.24,0],["2021-07-29",25845.24,25845.24,25845.24,25845.24,0],["2021-07-30",25845.24,25845.24,25845.24,25845.24,0],["2021-08-02",25845.24,25845.24,25845.24,25845.24,0],["2021-08-03",23037.54,23757.46,23037.54,23757.46,2100],["2021-08-04",21957.66,21957.66,21957.66,21957.66,300],["2021-08-05",22029.65,22029.65,22029.65,22029.65,600],["2021-08-06",22029.65,22029.65,22029.65,22029.65,0],["2021-08-09",22317.62,22317.62,22317.62,22317.62,100],["2021-08-10",22317.62,22317.62,22317.62,22317.62,0],["2021-08-11",23037.54,23037.54,23037.54,23037.54,2100],["2021-08-12",22173.63,22173.63,22173.63,22173.63,100],["2021-08-13",25197.31,25197.31,25197.31,25197.31,100],["2021-08-16",22461.6,22461.6,22461.6,22461.6,1000],["2021-08-17",22461.6,22461.6,22461.6,22461.6,100],["2021-08-18",24765.36,24765.36,24765.36,24765.36,100],["2021-08-19",24765.36,24765.36,24765.36,24765.36,0],["2021-08-20",24765.36,24765.36,24765.36,24765.36,0],["2021-08-23",24765.36,24765.36,24765.36,24765.36,0],["2021-08-24",24765.36,24765.36,24765.36,24765.36,0],["2021-08-25",22461.6,22461.6,22461.6,22461.6,300],["2021-08-26",25053.33,25053.33,25053.33,25053.33,100],["2021-08-27",25053.33,25053.33,25053.33,25053.33,0],["2021-08-30",25053.33,25053.33,25053.33,25053.33,0],["2021-08-31",25053.33,25053.33,25053.33,25053.33,0],["2021-09-01",25053.33,25053.33,25053.33,25053.33,0],["2021-09-06",27069.11,27069.11,27069.11,27069.11,100],["2021-09-07",23037.54,23037.54,23037.54,23037.54,2600],["2021-09-08",23037.54,23037.54,23037.54,23037.54,0],["2021-09-09",23037.54,23037.54,23037.54,23037.54,0],["2021-09-10",23037.54,23037.54,23037.54,23037.54,0],["2021-09-13",23037.54,23037.54,23037.54,23037.54,0],["2021-09-14",23037.54,23037.54,23037.54,23037.54,0],["2021-09-15",23037.54,23037.54,23037.54,23037.54,0],["2021-09-16",23037.54,23037.54,23037.54,23037.54,0],["2021-09-17",22893.56,22893.56,22893.56,22893.56,300],["2021-09-20",22893.56,22893.56,22893.56,22893.56,0],["2021-09-21",22893.56,22893.56,22893.56,22893.56,0],["2021-09-22",22893.56,22893.56,22893.56,22893.56,0],["2021-09-23",22893.56,22893.56,22317.62,22317.62,500],["2021-09-24",22461.6,22461.6,22461.6,22461.6,0],["2021-09-27",22461.6,22461.6,22461.6,22461.6,0],["2021-09-28",22461.6,22461.6,22461.6,22461.6,0],["2021-09-29",22461.6,22461.6,22461.6,22461.6,0],["2021-09-30",22461.6,22461.6,22461.6,22461.6,0],["2021-10-01",22461.6,22461.6,22461.6,22461.6,0],["2021-10-04",22461.6,22461.6,22461.6,22461.6,0],["2021-10-05",22461.6,22461.6,22461.6,22461.6,0],["2021-10-06",22461.6,22461.6,22461.6,22461.6,0],["2021-10-07",22461.6,22461.6,22461.6,22461.6,0],["2021-10-08",22461.6,22461.6,22461.6,22461.6,0],["2021-10-11",22461.6,22461.6,22461.6,22461.6,0],["2021-10-12",22461.6,22461.6,22461.6,22461.6,0],["2021-10-13",22461.6,22461.6,22461.6,22461.6,0],["2021-10-14",22461.6,22461.6,22461.6,22461.6,0],["2021-10-15",22461.6,22461.6,22461.6,22461.6,0],["2021-10-18",22461.6,22461.6,22461.6,22461.6,0],["2021-10-19",22461.6,22461.6,22461.6,22461.6,0],["2021-10-20",22461.6,22461.6,22461.6,22461.6,0],["2021-10-21",22461.6,22461.6,22461.6,22461.6,0],["2021-10-22",22461.6,22461.6,22461.6,22461.6,0],["2021-10-25",22461.6,22461.6,22461.6,22461.6,0],["2021-10-26",22461.6,22461.6,22461.6,22461.6,0],["2021-10-27",22684.73,22684.73,22684.73,22684.73,100],["2021-10-28",24544.14,24544.14,23056.61,23056.61,200],["2021-10-29",22684.73,24990.39,22535.98,24916.02,1100],["2021-11-01",23056.61,23056.61,23056.61,23056.61,100],["2021-11-02",23056.61,23056.61,23056.61,23056.61,100],["2021-11-03",23130.99,23130.99,23130.99,23130.99,200],["2021-11-04",23130.99,23130.99,23130.99,23130.99,0],["2021-11-05",23130.99,23130.99,23130.99,23130.99,0],["2021-11-08",23130.99,23130.99,23130.99,23130.99,0],["2021-11-09",23056.61,23056.61,23056.61,23056.61,200],["2021-11-10",23056.61,23056.61,23056.61,23056.61,0],["2021-11-11",23056.61,23056.61,23056.61,23056.61,0],["2021-11-12",23056.61,23056.61,23056.61,23056.61,0],["2021-11-15",23056.61,23056.61,23056.61,23056.61,0],["2021-11-16",26403.54,26403.54,26403.54,26403.54,100],["2021-11-17",23279.74,23279.74,23279.74,23279.74,100],["2021-11-18",26626.67,26626.67,26626.67,26626.67,100],["2021-11-19",23056.61,23800.37,23056.61,23800.37,200],["2021-11-22",23428.49,23428.49,23428.49,23428.49,1000],["2021-11-23",25287.9,25287.9,25287.9,25287.9,100],["2021-11-24",23502.87,23502.87,23428.49,23428.49,600],["2021-11-25",26775.42,26775.42,26775.42,26775.42,100],["2021-11-26",23800.37,23800.37,23502.87,23502.87,300],["2021-11-29",23577.25,23577.25,23577.25,23577.25,0],["2021-11-30",25213.52,25213.52,25213.52,25213.52,100],["2021-12-01",25213.52,25213.52,25213.52,25213.52,0],["2021-12-02",25213.52,25213.52,25213.52,25213.52,0],["2021-12-03",25213.52,25213.52,25213.52,25213.52,100],["2021-12-06",25213.52,25213.52,25213.52,25213.52,100],["2021-12-07",25213.52,25213.52,25213.52,25213.52,0],["2021-12-08",25213.52,25213.52,25213.52,25213.52,0],["2021-12-09",25213.52,25213.52,25213.52,25213.52,0],["2021-12-10",24544.14,24544.14,24395.38,24395.38,1000],["2021-12-13",24469.76,24469.76,24469.76,24469.76,0],["2021-12-14",24469.76,24469.76,24469.76,24469.76,0],["2021-12-15",24469.76,24469.76,24469.76,24469.76,0],["2021-12-16",24469.76,24469.76,24469.76,24469.76,0],["2021-12-17",24469.76,24469.76,24469.76,24469.76,0],["2021-12-20",24469.76,24469.76,24469.76,24469.76,0],["2021-12-21",24469.76,24469.76,24469.76,24469.76,0],["2021-12-22",24469.76,24469.76,24469.76,24469.76,0],["2021-12-23",24469.76,24469.76,24469.76,24469.76,100],["2021-12-24",22461.6,22461.6,22461.6,22461.6,100],["2021-12-27",22461.6,22461.6,22461.6,22461.6,0],["2021-12-28",23800.37,23800.37,23800.37,23800.37,200],["2021-12-29",25213.52,25213.52,25213.52,25213.52,100],["2021-12-30",25213.52,25213.52,25213.52,25213.52,0],["2021-12-31",25213.52,25213.52,25213.52,25213.52,0],["2022-01-04",25287.9,25287.9,25287.9,25287.9,100],["2022-01-05",25287.9,25287.9,25287.9,25287.9,0],["2022-01-06",25287.9,25287.9,25287.9,25287.9,600],["2022-01-07",25287.9,25287.9,25287.9,25287.9,0],["2022-01-10",28262.94,28262.94,24544.14,24544.14,900],["2022-01-11",22535.98,22535.98,22535.98,22535.98,600],["2022-01-12",24916.02,24916.02,21940.97,21940.97,2700],["2022-01-13",22312.85,22312.85,21940.97,21940.97,2400],["2022-01-14",22015.35,22015.35,22015.35,22015.35,0],["2022-01-17",25287.9,25287.9,22907.86,22907.86,300],["2022-01-18",26403.54,26403.54,26403.54,26403.54,100],["2022-01-19",26403.54,26403.54,26403.54,26403.54,0],["2022-01-20",26403.54,26403.54,26403.54,26403.54,0],["2022-01-21",26403.54,26403.54,26403.54,26403.54,0],["2022-01-24",26403.54,26403.54,26403.54,26403.54,0],["2022-01-25",26403.54,26403.54,26403.54,26403.54,0],["2022-01-26",26403.54,26403.54,26403.54,26403.54,0],["2022-01-27",26403.54,26403.54,26403.54,26403.54,0],["2022-01-28",26403.54,26403.54,26403.54,26403.54,0],["2022-02-07",26403.54,26403.54,26403.54,26403.54,0],["2022-02-08",26403.54,26403.54,26403.54,26403.54,0],["2022-02-09",26403.54,26403.54,26403.54,26403.54,0],["2022-02-10",26403.54,26403.54,26403.54,26403.54,0],["2022-02-11",26403.54,26403.54,26403.54,26403.54,0],["2022-02-14",26403.54,26403.54,26403.54,26403.54,0],["2022-02-15",26403.54,26403.54,26403.54,26403.54,0],["2022-02-16",26403.54,26403.54,26403.54,26403.54,0],["2022-02-17",26403.54,26403.54,26403.54,26403.54,0],["2022-02-18",26403.54,26403.54,26403.54,26403.54,0],["2022-02-21",26403.54,26403.54,26403.54,26403.54,0],["2022-02-22",22684.73,22684.73,22610.36,22610.36,700],["2022-02-23",25957.28,25957.28,25957.28,25957.28,100],["2022-02-24",22684.73,22684.73,22610.36,22610.36,300],["2022-02-25",22610.36,25957.28,22610.36,25957.28,200],["2022-02-28",24321.01,24321.01,24321.01,24321.01,0],["2022-03-01",26031.66,26031.66,26031.66,26031.66,100],["2022-03-02",23056.61,23056.61,23056.61,23056.61,200],["2022-03-03",26031.66,26031.66,26031.66,26031.66,100],["2022-03-04",26031.66,26031.66,26031.66,26031.66,0],["2022-03-07",26031.66,26031.66,26031.66,26031.66,0],["2022-03-08",26031.66,26031.66,26031.66,26031.66,0],["2022-03-09",26031.66,26031.66,26031.66,26031.66,0],["2022-03-10",26031.66,26031.66,26031.66,26031.66,0],["2022-03-11",26031.66,26031.66,26031.66,26031.66,0],["2022-03-14",26031.66,26031.66,26031.66,26031.66,0],["2022-03-15",26031.66,26031.66,26031.66,26031.66,0],["2022-03-16",26031.66,26031.66,26031.66,26031.66,0],["2022-03-17",26031.66,26031.66,26031.66,26031.66,0],["2022-03-18",26031.66,26031.66,26031.66,26031.66,0],["2022-03-21",26031.66,26031.66,26031.66,26031.66,0],["2022-03-22",26031.66,26031.66,26031.66,26031.66,0],["2022-03-23",26031.66,26031.66,26031.66,26031.66,0],["2022-03-24",26031.66,26031.66,26031.66,26031.66,0],["2022-03-25",26031.66,26031.66,26031.66,26031.66,0],["2022-03-28",26031.66,26031.66,26031.66,26031.66,0],["2022-03-29",26031.66,26031.66,26031.66,26031.66,0],["2022-03-30",26031.66,26031.66,26031.66,26031.66,0],["2022-03-31",26031.66,26031.66,26031.66,26031.66,0],["2022-04-01",26031.66,26031.66,26031.66,26031.66,0],["2022-04-04",26031.66,26031.66,26031.66,26031.66,0],["2022-04-05",26031.66,26031.66,26031.66,26031.66,0],["2022-04-06",26031.66,26031.66,26031.66,26031.66,0],["2022-04-07",26031.66,26031.66,26031.66,26031.66,0],["2022-04-08",26031.66,26031.66,26031.66,26031.66,0],["2022-04-12",26031.66,26031.66,26031.66,26031.66,0],["2022-04-13",26031.66,26031.66,26031.66,26031.66,0],["2022-04-14",26031.66,26031.66,26031.66,26031.66,0],["2022-04-15",26031.66,26031.66,26031.66,26031.66,0],["2022-04-18",26031.66,26031.66,26031.66,26031.66,0],["2022-04-19",26031.66,26031.66,26031.66,26031.66,0],["2022-04-20",23056.61,23056.61,22684.73,22684.73,2000],["2022-04-21",22833.48,22833.48,22833.48,22833.48,0],["2022-04-22",22833.48,22833.48,22833.48,22833.48,0],["2022-04-25",22833.48,22833.48,22833.48,22833.48,0],["2022-04-26",22833.48,22833.48,22833.48,22833.48,0],["2022-04-27",22833.48,22833.48,22833.48,22833.48,0],["2022-04-28",22833.48,22833.48,22833.48,22833.48,0],["2022-04-29",24916.02,24916.02,24916.02,24916.02,100],["2022-05-04",24916.02,24916.02,24916.02,24916.02,0],["2022-05-05",24916.02,24916.02,24916.02,24916.02,0],["2022-05-06",24916.02,24916.02,24916.02,24916.02,0],["2022-05-09",24916.02,24916.02,24916.02,24916.02,0],["2022-05-10",24916.02,24916.02,24916.02,24916.02,0],["2022-05-11",24916.02,24916.02,24916.02,24916.02,0],["2022-05-12",24916.02,24916.02,24916.02,24916.02,0],["2022-05-13",24916.02,24916.02,24916.02,24916.02,0],["2022-05-16",24916.02,24916.02,24916.02,24916.02,0],["2022-05-17",24916.02,24916.02,24916.02,24916.02,0],["2022-05-18",24916.02,24916.02,24916.02,24916.02,0],["2022-05-19",24916.02,24916.02,24916.02,24916.02,0],["2022-05-20",24916.02,24916.02,24916.02,24916.02,100],["2022-05-23",24916.02,24916.02,24916.02,24916.02,0],["2022-05-24",24916.02,24916.02,24916.02,24916.02,0],["2022-05-25",24916.02,24916.02,24916.02,24916.02,0],["2022-05-26",24916.02,24916.02,24916.02,24916.02,0],["2022-05-27",24916.02,24916.02,24916.02,24916.02,0],["2022-05-30",24916.02,24916.02,24916.02,24916.02,0],["2022-05-31",24916.02,24916.02,24916.02,24916.02,0],["2022-06-01",24916.02,24916.02,24916.02,24916.02,0],["2022-06-02",24916.02,24916.02,24916.02,24916.02,0],["2022-06-03",24916.02,24916.02,24916.02,24916.02,0],["2022-06-06",24916.02,24916.02,24916.02,24916.02,0],["2022-06-07",23056.61,23056.61,23056.61,23056.61,3400],["2022-06-08",24916.02,24916.02,24916.02,24916.02,100],["2022-06-09",24916.02,24916.02,24916.02,24916.02,0],["2022-06-10",24916.02,24916.02,24916.02,24916.02,0],["2022-06-13",24916.02,24916.02,24916.02,24916.02,0],["2022-06-14",24916.02,24916.02,24916.02,24916.02,0],["2022-06-15",24916.02,24916.02,24916.02,24916.02,0],["2022-06-16",24916.02,24916.02,24916.02,24916.02,0],["2022-06-17",24916.02,24916.02,24916.02,24916.02,100],["2022-06-20",24916.02,24916.02,24916.02,24916.02,0],["2022-06-21",24916.02,24916.02,24916.02,24916.02,0],["2022-06-22",24916.02,24916.02,24916.02,24916.02,0],["2022-06-23",24916.02,24916.02,24916.02,24916.02,0],["2022-06-24",24916.02,24916.02,24916.02,24916.02,0],["2022-06-27",24916.02,24916.02,24916.02,24916.02,0],["2022-06-28",24916.02,24916.02,24916.02,24916.02,0],["2022-06-29",24916.02,24916.02,24916.02,24916.02,0],["2022-06-30",24916.02,24916.02,24916.02,24916.02,0],["2022-07-01",24916.02,24916.02,24916.02,24916.02,0],["2022-07-04",24916.02,24916.02,24916.02,24916.02,0],["2022-07-05",24916.02,24916.02,24916.02,24916.02,0],["2022-07-06",24916.02,24916.02,24916.02,24916.02,0],["2022-07-07",24916.02,24916.02,24916.02,24916.02,0],["2022-07-08",24916.02,24916.02,24916.02,24916.02,0],["2022-07-11",27519.18,27519.18,24916.02,24916.02,4100],["2022-07-12",27891.06,27891.06,27891.06,27891.06,100],["2022-07-13",27891.06,27891.06,27891.06,27891.06,0],["2022-07-14",27891.06,27891.06,27891.06,27891.06,0],["2022-07-15",27891.06,27891.06,27891.06,27891.06,0],["2022-07-18",31237.99,31237.99,31237.99,31237.99,100],["2022-07-19",31237.99,31237.99,31237.99,31237.99,0],["2022-07-20",26552.29,26552.29,26552.29,26552.29,100],["2022-07-21",26552.29,26552.29,26552.29,26552.29,0],["2022-07-22",28857.95,28857.95,28857.95,28857.95,100],["2022-07-25",28857.95,28857.95,28857.95,28857.95,0],["2022-07-26",28857.95,28857.95,28857.95,28857.95,0],["2022-07-27",28857.95,28857.95,28857.95,28857.95,0],["2022-07-28",25139.15,25139.15,25139.15,25139.15,500],["2022-07-29",28262.94,28262.94,28262.94,28262.94,100],["2022-08-01",28262.94,28262.94,28262.94,28262.94,0],["2022-08-02",29676.09,29676.09,24172.26,24172.26,1600],["2022-08-03",28188.57,28188.57,28188.57,28188.57,100],["2022-08-04",24023.5,24023.5,24023.5,24023.5,900],["2022-08-05",26775.42,26775.42,23428.49,23428.49,900],["2022-08-08",26775.42,26775.42,26775.42,26775.42,100],["2022-08-09",23800.37,23800.37,23800.37,23800.37,100],["2022-08-10",26775.42,26775.42,26775.42,26775.42,100],["2022-08-11",26775.42,26775.42,26775.42,26775.42,0],["2022-08-12",26775.42,26775.42,26775.42,26775.42,0],["2022-08-15",28262.94,28262.94,26775.42,26775.42,200],["2022-08-16",27519.18,27519.18,27519.18,27519.18,0],["2022-08-17",27519.18,27519.18,27519.18,27519.18,0],["2022-08-18",24544.14,24618.51,24544.14,24618.51,4400],["2022-08-19",26031.66,26031.66,26031.66,26031.66,100],["2022-08-22",28262.94,28262.94,28262.94,28262.94,100],["2022-08-23",25287.9,25287.9,25287.9,25287.9,900],["2022-08-24",28262.94,28262.94,28262.94,28262.94,100],["2022-08-25",28262.94,28262.94,28262.94,28262.94,0],["2022-08-26",28262.94,28262.94,28262.94,28262.94,0],["2022-08-29",28262.94,28262.94,28262.94,28262.94,0],["2022-08-30",28262.94,28262.94,28262.94,28262.94,0],["2022-08-31",28262.94,28262.94,28262.94,28262.94,0],["2022-09-05",28262.94,28262.94,28262.94,28262.94,1800],["2022-09-06",28262.94,28262.94,28262.94,28262.94,3900],["2022-09-07",25659.78,25659.78,25659.78,25659.78,500],["2022-09-08",28262.94,28262.94,26031.66,26403.54,4600],["2022-09-09",28932.33,28932.33,28114.19,28188.57,2600],["2022-09-12",28560.45,28634.83,28560.45,28634.83,800],["2022-09-13",28634.83,28634.83,28634.83,28634.83,0],["2022-09-14",28634.83,28634.83,28634.83,28634.83,0],["2022-09-15",28634.83,28634.83,28634.83,28634.83,0],["2022-09-16",28634.83,28634.83,28634.83,28634.83,0],["2022-09-19",28634.83,28634.83,28634.83,28634.83,0],["2022-09-20",28634.83,28634.83,28634.83,28634.83,0],["2022-09-21",28634.83,28634.83,28634.83,28634.83,0],["2022-09-22",29006.71,29006.71,29006.71,29006.71,100],["2022-09-23",29006.71,29006.71,29006.71,29006.71,0],["2022-09-26",26031.66,27296.05,26031.66,27296.05,1500],["2022-09-27",26849.8,26849.8,26849.8,26849.8,0],["2022-09-28",28857.95,28857.95,28857.95,28857.95,100],["2022-09-29",28857.95,28857.95,28857.95,28857.95,0],["2022-09-30",28857.95,28857.95,28857.95,28857.95,0],["2022-10-03",28857.95,28857.95,28857.95,28857.95,0],["2022-10-04",28857.95,28857.95,28857.95,28857.95,100],["2022-10-05",28857.95,28857.95,28857.95,28857.95,0],["2022-10-06",28857.95,28857.95,28857.95,28857.95,0],["2022-10-07",28857.95,28857.95,28857.95,28857.95,0],["2022-10-10",28857.95,28857.95,28857.95,28857.95,0],["2022-10-11",28857.95,28857.95,28857.95,28857.95,0],["2022-10-12",28857.95,28857.95,28857.95,28857.95,100],["2022-10-13",29750.47,29750.47,29750.47,29750.47,900],["2022-10-14",31237.99,31237.99,30866.11,31089.24,1600],["2022-10-17",31237.99,31237.99,31089.24,31089.24,14700],["2022-10-18",33469.28,33469.28,31237.99,31237.99,4900],["2022-10-19",31833.0,31833.0,31312.37,31312.37,600],["2022-10-20",31535.5,31535.5,30866.11,31461.12,4600],["2022-10-21",31461.12,31461.12,31089.24,31237.99,3300],["2022-10-24",31323.11,32770.1,31323.11,31663.58,4400],["2022-10-25",32940.33,33025.45,32940.33,33025.45,2000],["2022-10-26",33025.45,33025.45,28173.77,28173.77,3000],["2022-10-27",32514.75,32514.75,28173.77,28173.77,200],["2022-10-28",30386.82,30386.82,30386.82,30386.82,0],["2022-10-31",30386.82,30386.82,30386.82,30386.82,0],["2022-11-01",30386.82,30386.82,30386.82,30386.82,0],["2022-11-02",26130.96,26130.96,26130.96,26130.96,1000],["2022-11-03",30046.35,30046.35,25705.38,25705.38,1200],["2022-11-04",27322.6,27322.6,27322.6,27322.6,0],["2022-11-07",31323.11,31323.11,31323.11,31323.11,100],["2022-11-08",31323.11,31323.11,31323.11,31323.11,0],["2022-11-09",31323.11,31323.11,31323.11,31323.11,0],["2022-11-10",31323.11,31323.11,31323.11,31323.11,0],["2022-11-11",31323.11,31323.11,31323.11,31323.11,0],["2022-11-14",31323.11,31323.11,31323.11,31323.11,0],["2022-11-15",26641.67,30642.17,26641.67,30642.17,200],["2022-11-16",25705.38,25705.38,25705.38,25705.38,1100],["2022-11-17",29365.41,29365.41,29365.41,29365.41,100],["2022-11-18",29365.41,29365.41,29365.41,29365.41,0],["2022-11-21",29365.41,29365.41,29365.41,29365.41,0],["2022-11-22",25790.49,26386.31,25109.56,26386.31,1900],["2022-11-23",29365.41,29365.41,29365.41,29365.41,100],["2022-11-24",29365.41,29365.41,29365.41,29365.41,0],["2022-11-25",29365.41,29365.41,29365.41,29365.41,0],["2022-11-28",25194.67,25194.67,25194.67,25194.67,200],["2022-11-29",28939.83,28939.83,28939.83,28939.83,100],["2022-11-30",28939.83,28939.83,28939.83,28939.83,0],["2022-12-01",25620.26,27152.37,25620.26,27152.37,600],["2022-12-02",28939.83,28939.83,28939.83,28939.83,100],["2022-12-05",25620.26,25620.26,25535.14,25535.14,200],["2022-12-06",25620.26,25620.26,25620.26,25620.26,0],["2022-12-07",25194.67,25620.26,25194.67,25194.67,300],["2022-12-08",26386.31,26386.31,26386.31,26386.31,100],["2022-12-09",26386.31,26386.31,26386.31,26386.31,300],["2022-12-12",26386.31,26386.31,25024.44,25024.44,200],["2022-12-13",25024.44,25024.44,24939.32,24939.32,700],["2022-12-14",24258.39,24343.5,24258.39,24343.5,1700],["2022-12-15",23236.98,23407.21,22556.04,22556.04,800],["2022-12-16",21704.87,21704.87,21023.93,21534.64,1200],["2022-12-19",20172.76,20172.76,20002.53,20002.53,1100],["2022-12-20",23066.75,23066.75,19917.41,20002.53,1400],["2022-12-21",20087.65,20087.65,20087.65,20087.65,100],["2022-12-22",22811.39,22811.39,22726.28,22726.28,200],["2022-12-23",22811.39,22811.39,22811.39,22811.39,0],["2022-12-26",22811.39,22811.39,22811.39,22811.39,0],["2022-12-27",22811.39,22811.39,22811.39,22811.39,0],["2022-12-28",20428.11,20428.11,20428.11,20428.11,100],["2022-12-29",23492.33,23492.33,19321.59,19321.59,200],["2022-12-30",20002.53,20002.53,19747.18,19747.18,200],["2023-01-03",22641.16,22641.16,22641.16,22641.16,100],["2023-01-04",22641.16,22641.16,22641.16,22641.16,0],["2023-01-05",22641.16,22641.16,22641.16,22641.16,0],["2023-01-06",22641.16,22641.16,22641.16,22641.16,0],["2023-01-09",22641.16,22641.16,22641.16,22641.16,0],["2023-01-10",22641.16,22641.16,22641.16,22641.16,0],["2023-01-11",22641.16,22641.16,22641.16,22641.16,0],["2023-01-12",25450.03,25450.03,22641.16,22641.16,200],["2023-01-13",24088.15,24088.15,24088.15,24088.15,0],["2023-01-16",24088.15,24088.15,24088.15,24088.15,0],["2023-01-17",24088.15,24088.15,24088.15,24088.15,0],["2023-01-18",27663.07,27663.07,27663.07,27663.07,100],["2023-01-19",27663.07,27663.07,27663.07,27663.07,0],["2023-01-27",27663.07,27663.07,27663.07,27663.07,0],["2023-01-30",23577.45,23577.45,23577.45,23577.45,100],["2023-01-31",27067.25,27067.25,23577.45,23577.45,300],["2023-02-01",28088.66,28088.66,28088.66,28088.66,100],["2023-02-02",28088.66,28088.66,28088.66,28088.66,0],["2023-02-03",28088.66,28088.66,28088.66,28088.66,0],["2023-02-06",28088.66,28088.66,28088.66,28088.66,0],["2023-02-07",28088.66,28088.66,28088.66,28088.66,0],["2023-02-08",28088.66,28088.66,28088.66,28088.66,0],["2023-02-09",28088.66,28088.66,28088.66,28088.66,0],["2023-02-10",28088.66,28088.66,28088.66,28088.66,0],["2023-02-13",23917.92,23917.92,23917.92,23917.92,100],["2023-02-14",23917.92,23917.92,23917.92,23917.92,0],["2023-02-15",23917.92,23917.92,23917.92,23917.92,0],["2023-02-16",23917.92,23917.92,23917.92,23917.92,0],["2023-02-17",23917.92,23917.92,23917.92,23917.92,0],["2023-02-20",23917.92,23917.92,23917.92,23917.92,0],["2023-02-21",23917.92,23917.92,23917.92,23917.92,0],["2023-02-22",20428.11,20513.23,20428.11,20428.11,1200],["2023-02-23",20428.11,20428.11,20428.11,20428.11,0],["2023-02-24",20428.11,20428.11,20428.11,20428.11,0],["2023-02-27",20428.11,20428.11,20428.11,20428.11,0],["2023-02-28",20428.11,20428.11,20428.11,20428.11,0],["2023-03-01",21279.29,21279.29,21279.29,21279.29,500],["2023-03-02",21279.29,21279.29,21279.29,21279.29,100],["2023-03-03",21279.29,21279.29,21279.29,21279.29,0],["2023-03-06",21279.29,21279.29,21279.29,21279.29,100],["2023-03-07",21279.29,21279.29,21279.29,21279.29,0],["2023-03-08",21279.29,21279.29,21279.29,21279.29,100],["2023-03-09",21279.29,21279.29,21279.29,21279.29,0],["2023-03-10",21279.29,21279.29,21279.29,21279.29,0],["2023-03-13",21279.29,21279.29,21279.29,21279.29,0],["2023-03-14",21279.29,21279.29,21279.29,21279.29,0],["2023-03-15",21279.29,21279.29,21279.29,21279.29,0],["2023-03-16",21279.29,21279.29,21279.29,21279.29,0],["2023-03-17",21279.29,21279.29,21279.29,21279.29,0],["2023-03-20",21279.29,21279.29,21279.29,21279.29,0],["2023-03-21",21279.29,21279.29,21279.29,21279.29,0],["2023-03-22",21279.29,21279.29,21279.29,21279.29,0],["2023-03-23",21279.29,21279.29,21279.29,21279.29,0],["2023-03-24",21279.29,21279.29,21279.29,21279.29,100],["2023-03-27",21279.29,21279.29,21279.29,21279.29,300],["2023-03-28",19917.41,19917.41,19917.41,19917.41,100],["2023-03-29",19917.41,19917.41,19917.41,19917.41,0],["2023-03-30",21279.29,21279.29,20428.11,20428.11,300],["2023-03-31",20428.11,20428.11,20428.11,20428.11,1800],["2023-04-03",21704.87,21704.87,21704.87,21704.87,100],["2023-04-04",21704.87,21704.87,21704.87,21704.87,0],["2023-04-05",21704.87,22130.46,21704.87,22130.46,1800],["2023-04-06",22130.46,22556.04,22130.46,22556.04,2200],["2023-04-07",22470.93,22556.04,22470.93,22556.04,500],["2023-04-10",22470.93,23832.8,22470.93,23832.8,2900],["2023-04-11",23577.45,23577.45,23577.45,23577.45,0],["2023-04-12",23832.8,23917.92,23832.8,23917.92,700],["2023-04-13",23832.8,23832.8,23832.8,23832.8,0],["2023-04-14",23832.8,23832.8,23832.8,23832.8,100],["2023-04-17",24683.97,24683.97,24683.97,24683.97,1000],["2023-04-18",24683.97,24683.97,24683.97,24683.97,0],["2023-04-19",24683.97,24683.97,24683.97,24683.97,0],["2023-04-20",24683.97,24683.97,24683.97,24683.97,0],["2023-04-21",24683.97,24683.97,24683.97,24683.97,0],["2023-04-24",24683.97,24683.97,24683.97,24683.97,0],["2023-04-25",25535.14,25535.14,25535.14,25535.14,2000],["2023-04-26",25535.14,25535.14,25535.14,25535.14,0],["2023-04-27",25535.14,25535.14,25535.14,25535.14,0],["2023-04-28",24258.39,24258.39,24258.39,24258.39,100],["2023-05-04",24258.39,24258.39,24258.39,24258.39,0],["2023-05-05",24258.39,24258.39,24258.39,24258.39,0],["2023-05-08",24258.39,24258.39,24258.39,24258.39,0],["2023-05-09",24258.39,24258.39,24258.39,24258.39,0],["2023-05-10",24258.39,24258.39,24258.39,24258.39,0],["2023-05-11",22981.63,22981.63,22981.63,22981.63,200],["2023-05-12",22981.63,22981.63,22981.63,22981.63,0],["2023-05-15",22981.63,22981.63,22981.63,22981.63,0],["2023-05-16",22981.63,22981.63,22981.63,22981.63,0],["2023-05-17",22981.63,22981.63,22981.63,22981.63,0],["2023-05-18",22981.63,22981.63,22981.63,22981.63,0],["2023-05-19",22981.63,22981.63,22981.63,22981.63,0],["2023-05-22",22981.63,22981.63,22981.63,22981.63,0],["2023-05-23",22981.63,22981.63,22981.63,22981.63,0],["2023-05-24",22981.63,22981.63,22981.63,22981.63,0],["2023-05-25",22981.63,22981.63,22981.63,22981.63,0],["2023-05-26",22981.63,22981.63,22981.63,22981.63,0],["2023-05-29",21279.29,22130.46,21279.29,22130.46,1200],["2023-05-30",21364.4,21364.4,21364.4,21364.4,0],["2023-05-31",21364.4,21364.4,21364.4,21364.4,0],["2023-06-01",21364.4,21364.4,21364.4,21364.4,0],["2023-06-02",21364.4,21364.4,21364.4,21364.4,0],["2023-06-05",21364.4,21364.4,21364.4,21364.4,0],["2023-06-06",21364.4,21364.4,21364.4,21364.4,0],["2023-06-07",21364.4,21364.4,21364.4,21364.4,0],["2023-06-08",21364.4,21364.4,21364.4,21364.4,0],["2023-06-09",21279.29,21364.4,21279.29,21364.4,600],["2023-06-12",21364.4,21364.4,21364.4,21364.4,5700],["2023-06-13",21364.4,21364.4,21364.4,21364.4,0],["2023-06-14",21279.29,21279.29,21279.29,21279.29,100],["2023-06-15",21279.29,21279.29,21279.29,21279.29,0],["2023-06-16",20853.7,20853.7,20428.11,20428.11,1200],["2023-06-19",20428.11,20428.11,20428.11,20428.11,1200],["2023-06-20",20428.11,20428.11,20428.11,20428.11,2000],["2023-06-21",20428.11,20428.11,20428.11,20428.11,400],["2023-06-22",20428.11,20428.11,20428.11,20428.11,1900],["2023-06-23",22045.34,22045.34,22045.34,22045.34,100],["2023-06-26",22811.39,22811.39,22811.39,22811.39,100],["2023-06-27",22811.39,22811.39,22811.39,22811.39,0],["2023-06-28",22811.39,22811.39,22811.39,22811.39,0],["2023-06-29",22811.39,22811.39,22811.39,22811.39,0],["2023-06-30",22811.39,22811.39,22811.39,22811.39,0],["2023-07-03",22811.39,22811.39,22811.39,22811.39,0],["2023-07-04",22811.39,22811.39,22811.39,22811.39,0],["2023-07-05",22811.39,22811.39,22811.39,22811.39,0],["2023-07-06",22811.39,22811.39,22811.39,22811.39,0],["2023-07-07",20428.11,20428.11,20428.11,20428.11,4800],["2023-07-10",22556.04,22556.04,20428.11,20428.11,1800],["2023-07-11",20513.23,20513.23,20513.23,20513.23,0],["2023-07-12",20513.23,20513.23,20513.23,20513.23,0],["2023-07-13",20853.7,21279.29,20853.7,20853.7,800],["2023-07-14",20938.82,20938.82,20938.82,20938.82,0],["2023-07-17",20938.82,20938.82,20938.82,20938.82,200],["2023-07-18",22981.63,22981.63,22981.63,22981.63,1500],["2023-07-19",22981.63,22981.63,22981.63,22981.63,0],["2023-07-20",22981.63,22981.63,22981.63,22981.63,0],["2023-07-21",22981.63,22981.63,22981.63,22981.63,0],["2023-07-24",22981.63,22981.63,22981.63,22981.63,0],["2023-07-25",22981.63,22981.63,22981.63,22981.63,0],["2023-07-26",22981.63,22981.63,22981.63,22981.63,0],["2023-07-27",22981.63,22981.63,22981.63,22981.63,0],["2023-07-28",22981.63,22981.63,22981.63,22981.63,0],["2023-07-31",22556.04,22556.04,22130.46,22130.46,200],["2023-08-01",23832.8,23832.8,23832.8,23832.8,100],["2023-08-02",23832.8,23832.8,23832.8,23832.8,0],["2023-08-03",23832.8,23832.8,23832.8,23832.8,0],["2023-08-04",23832.8,23832.8,23832.8,23832.8,0],["2023-08-07",23832.8,23832.8,23832.8,23832.8,0],["2023-08-08",23832.8,23832.8,23832.8,23832.8,0],["2023-08-09",23832.8,23832.8,23832.8,23832.8,0],["2023-08-10",22981.63,22981.63,22981.63,22981.63,400],["2023-08-11",22981.63,22981.63,22981.63,22981.63,0],["2023-08-14",22981.63,22981.63,22981.63,22981.63,0],["2023-08-15",22981.63,22981.63,22981.63,22981.63,0],["2023-08-16",22981.63,22981.63,22981.63,22981.63,0],["2023-08-17",22981.63,22981.63,22981.63,22981.63,0],["2023-08-18",22981.63,22981.63,22981.63,22981.63,0],["2023-08-21",22981.63,22981.63,22981.63,22981.63,0],["2023-08-22",22981.63,22981.63,22981.63,22981.63,0],["2023-08-23",22981.63,22981.63,22981.63,22981.63,0],["2023-08-24",20853.7,20853.7,20853.7,20853.7,100],["2023-08-25",22981.63,22981.63,22981.63,22981.63,100],["2023-08-28",22981.63,22981.63,22981.63,22981.63,0],["2023-08-29",22981.63,22981.63,22981.63,22981.63,0],["2023-08-30",22981.63,22981.63,22981.63,22981.63,500],["2023-08-31",22556.04,22556.04,22556.04,22556.04,2000],["2023-09-05",22556.04,22556.04,22556.04,22556.04,0],["2023-09-06",22556.04,22556.04,22556.04,22556.04,100],["2023-09-07",22556.04,22556.04,20853.7,21109.05,9100],["2023-09-08",22981.63,22981.63,22981.63,22981.63,600],["2023-09-11",22981.63,22981.63,22981.63,22981.63,0],["2023-09-12",22981.63,22981.63,22981.63,22981.63,0],["2023-09-13",22981.63,22981.63,22981.63,22981.63,0],["2023-09-14",22556.04,22981.63,22556.04,22556.04,4500],["2023-09-15",22641.16,22641.16,22641.16,22641.16,200],["2023-09-18",22981.63,22981.63,22981.63,22981.63,100],["2023-09-19",22556.04,23747.68,22556.04,22556.04,5800],["2023-09-20",22556.04,22556.04,22556.04,22556.04,5200],["2023-09-21",22300.69,22300.69,22130.46,22130.46,4500],["2023-09-22",22130.46,22130.46,21960.22,21960.22,6200],["2023-09-25",22130.46,22811.39,21960.22,22811.39,10000],["2023-09-26",22811.39,22811.39,22811.39,22811.39,100],["2023-09-27",22726.28,22726.28,22641.16,22641.16,800],["2023-09-28",22726.28,22726.28,22556.04,22556.04,3300],["2023-09-29",22266.23,22266.23,22266.23,22266.23,1100],["2023-10-02",24382.44,24382.44,22542.26,22542.26,700],["2023-10-03",22818.29,22818.29,22818.29,22818.29,0],["2023-10-04",22726.28,22726.28,22726.28,22726.28,200],["2023-10-05",22726.28,22726.28,22726.28,22726.28,0],["2023-10-06",22726.28,22726.28,22726.28,22726.28,0],["2023-10-09",22082.21,22082.21,22082.21,22082.21,200],["2023-10-10",22266.23,22358.24,22266.23,22358.24,900],["2023-10-11",23922.4,23922.4,22266.23,22266.23,200],["2023-10-12",23094.31,23094.31,23094.31,23094.31,0],["2023-10-13",23094.31,23094.31,23094.31,23094.31,0],["2023-10-16",23094.31,23094.31,23094.31,23094.31,0],["2023-10-17",23094.31,23094.31,23094.31,23094.31,0],["2023-10-18",23094.31,23094.31,23094.31,23094.31,0],["2023-10-19",23094.31,23094.31,23094.31,23094.31,0],["2023-10-20",22082.21,22082.21,22082.21,22082.21,1000],["2023-10-23",22082.21,22082.21,22082.21,22082.21,600],["2023-10-24",23002.3,23002.3,23002.3,23002.3,700],["2023-10-25",23002.3,23002.3,23002.3,23002.3,0],["2023-10-26",23002.3,23002.3,23002.3,23002.3,0],["2023-10-27",21162.12,21162.12,21162.12,21162.12,1000],["2023-10-30",24290.43,24290.43,23462.35,23462.35,200],["2023-10-31",23922.4,23922.4,23922.4,23922.4,0],["2023-11-01",23370.34,23370.34,23370.34,23370.34,700],["2023-11-02",23370.34,23370.34,23370.34,23370.34,0],["2023-11-03",23370.34,23370.34,23370.34,23370.34,0],["2023-11-06",23370.34,23370.34,23370.34,23370.34,0],["2023-11-07",23370.34,23370.34,23370.34,23370.34,0],["2023-11-08",22082.21,22082.21,22082.21,22082.21,100],["2023-11-09",25302.54,25302.54,22910.3,22910.3,1100],["2023-11-10",23094.31,23094.31,23094.31,23094.31,0],["2023-11-13",22082.21,22082.21,22082.21,22082.21,100],["2023-11-14",22082.21,22082.21,22082.21,22082.21,0],["2023-11-15",22082.21,22082.21,22082.21,22082.21,0],["2023-11-16",25302.54,25302.54,23922.4,23922.4,400],["2023-11-17",24290.43,24290.43,24290.43,24290.43,0],["2023-11-20",24290.43,24290.43,24290.43,24290.43,0],["2023-11-21",24290.43,24290.43,24290.43,24290.43,0],["2023-11-22",22082.21,22082.21,22082.21,22082.21,1100],["2023-11-23",25302.54,25302.54,22082.21,22082.21,300],["2023-11-24",23186.32,23186.32,23186.32,23186.32,0],["2023-11-27",23186.32,23186.32,23186.32,23186.32,0],["2023-11-28",23186.32,23186.32,23186.32,23186.32,0],["2023-11-29",20334.04,20334.04,20334.04,20334.04,100],["2023-11-30",23370.34,23370.34,23370.34,23370.34,100],["2023-12-01",22818.29,22818.29,22818.29,22818.29,100],["2023-12-04",22082.21,22082.21,22082.21,22082.21,3700],["2023-12-05",22082.21,22082.21,22082.21,22082.21,600],["2023-12-06",22082.21,22082.21,22082.21,22082.21,0],["2023-12-07",22082.21,22082.21,22082.21,22082.21,0],["2023-12-08",22174.22,22174.22,22174.22,22174.22,200],["2023-12-11",22174.22,22174.22,22174.22,22174.22,100],["2023-12-12",22174.22,22174.22,22174.22,22174.22,0],["2023-12-13",22174.22,22174.22,22174.22,22174.22,100],["2023-12-14",22174.22,22174.22,22174.22,22174.22,200],["2023-12-15",22174.22,22174.22,22174.22,22174.22,200],["2023-12-18",22174.22,22174.22,22174.22,22174.22,0],["2023-12-19",22174.22,22174.22,22174.22,22174.22,0],["2023-12-20",22174.22,22174.22,22174.22,22174.22,0],["2023-12-21",22174.22,22174.22,22174.22,22174.22,0],["2023-12-22",22174.22,22174.22,22174.22,22174.22,0],["2023-12-25",23094.31,23094.31,23002.3,23002.3,19000],["2023-12-26",23094.31,23094.31,23094.31,23094.31,0],["2023-12-27",23094.31,23094.31,23094.31,23094.31,0],["2023-12-28",23002.3,23002.3,23002.3,23002.3,100],["2023-12-29",23002.3,23002.3,23002.3,23002.3,0],["2024-01-02",23002.3,23002.3,23002.3,23002.3,0],["2024-01-03",23002.3,23002.3,23002.3,23002.3,0],["2024-01-04",23002.3,23002.3,23002.3,23002.3,0],["2024-01-05",23002.3,23002.3,23002.3,23002.3,0],["2024-01-08",23094.31,23094.31,23002.3,23002.3,9800],["2024-01-09",23094.31,23094.31,23094.31,23094.31,0],["2024-01-10",23094.31,23094.31,23094.31,23094.31,0],["2024-01-11",26498.65,26498.65,23002.3,23002.3,5800],["2024-01-12",23002.3,23002.3,23002.3,23002.3,200],["2024-01-15",23002.3,23002.3,23002.3,23002.3,200],["2024-01-16",23002.3,23002.3,23002.3,23002.3,0],["2024-01-17",26406.65,26406.65,26038.61,26038.61,200],["2024-01-18",26222.63,26222.63,26222.63,26222.63,0],["2024-01-19",26222.63,26222.63,26222.63,26222.63,0],["2024-01-22",26222.63,26222.63,26222.63,26222.63,0],["2024-01-23",26222.63,26222.63,26222.63,26222.63,0],["2024-01-24",26222.63,26222.63,26222.63,26222.63,0],["2024-01-25",26222.63,26222.63,26222.63,26222.63,0],["2024-01-26",26222.63,26222.63,26222.63,26222.63,0],["2024-01-29",26222.63,26222.63,26222.63,26222.63,0],["2024-01-30",26222.63,26222.63,26222.63,26222.63,0],["2024-01-31",26222.63,26222.63,26222.63,26222.63,0],["2024-02-01",26222.63,26222.63,26222.63,26222.63,0],["2024-02-02",26222.63,26222.63,26222.63,26222.63,0],["2024-02-05",26222.63,26222.63,26222.63,26222.63,0],["2024-02-06",26222.63,26222.63,26222.63,26222.63,0],["2024-02-07",25946.6,25946.6,25946.6,25946.6,500],["2024-02-15",25762.58,25762.58,25394.54,25394.54,400],["2024-02-16",24842.49,24842.49,24842.49,24842.49,200],["2024-02-19",24842.49,24842.49,24842.49,24842.49,0],["2024-02-20",28522.86,28522.86,24842.49,24842.49,600],["2024-02-21",24842.49,24842.49,24382.44,24382.44,400],["2024-02-22",24658.47,24658.47,24658.47,24658.47,0],["2024-02-23",24658.47,24658.47,24658.47,24658.47,0],["2024-02-26",28338.84,28338.84,28338.84,28338.84,100],["2024-02-27",28338.84,28338.84,28338.84,28338.84,0],["2024-02-28",28338.84,28338.84,28338.84,28338.84,0],["2024-02-29",24198.42,24198.42,24198.42,24198.42,100],["2024-03-01",27602.77,27602.77,27602.77,27602.77,100],["2024-03-04",27602.77,27602.77,27602.77,27602.77,0],["2024-03-05",27418.75,27602.77,27418.75,27602.77,1700],["2024-03-06",27510.76,27510.76,27510.76,27510.76,0],["2024-03-07",27510.76,27510.76,27510.76,27510.76,0],["2024-03-08",27510.76,27510.76,27510.76,27510.76,0],["2024-03-11",27510.76,27510.76,27510.76,27510.76,0],["2024-03-12",27510.76,27510.76,27510.76,27510.76,0],["2024-03-13",23554.36,23646.37,23554.36,23554.36,2000],["2024-03-14",27142.72,27142.72,27142.72,27142.72,100],["2024-03-15",27142.72,27142.72,27142.72,27142.72,0],["2024-03-18",27142.72,27142.72,27142.72,27142.72,0],["2024-03-19",27142.72,27142.72,27142.72,27142.72,0],["2024-03-20",27142.72,27142.72,27142.72,27142.72,0],["2024-03-21",27142.72,27142.72,27142.72,27142.72,0],["2024-03-22",27142.72,27142.72,27142.72,27142.72,0],["2024-03-25",27142.72,27142.72,27142.72,27142.72,0],["2024-03-26",27142.72,27142.72,27142.72,27142.72,0],["2024-03-27",23094.31,23094.31,23094.31,23094.31,600],["2024-03-28",25670.57,25670.57,25118.52,25118.52,500],["2024-03-29",25210.53,25210.53,25210.53,25210.53,0],["2024-04-01",25210.53,25210.53,25210.53,25210.53,0],["2024-04-02",25210.53,25210.53,25210.53,25210.53,0],["2024-04-03",25118.52,25118.52,25118.52,25118.52,100],["2024-04-04",25118.52,25118.52,25118.52,25118.52,0],["2024-04-05",25026.51,25026.51,25026.51,25026.51,100],["2024-04-08",25026.51,25026.51,25026.51,25026.51,0],["2024-04-09",24934.5,24934.5,24934.5,24934.5,1800],["2024-04-10",28614.87,28614.87,24934.5,24934.5,1600],["2024-04-11",28982.9,28982.9,24842.49,24842.49,200],["2024-04-12",24842.49,24842.49,24842.49,24842.49,4800],["2024-04-15",24842.49,24842.49,24842.49,24842.49,0],["2024-04-16",24842.49,24842.49,24842.49,24842.49,0],["2024-04-17",24842.49,24842.49,24842.49,24842.49,0],["2024-04-19",28522.86,28522.86,24842.49,24842.49,200],["2024-04-22",24842.49,24842.49,24842.49,24842.49,400],["2024-04-23",28522.86,28522.86,28522.86,28522.86,100],["2024-04-24",28522.86,28522.86,28522.86,28522.86,0],["2024-04-25",28522.86,28522.86,28522.86,28522.86,0],["2024-04-26",28522.86,28522.86,28522.86,28522.86,0],["2024-05-02",28522.86,28522.86,28522.86,28522.86,0],["2024-05-03",28522.86,28522.86,28522.86,28522.86,0],["2024-05-06",28522.86,28522.86,28522.86,28522.86,0],["2024-05-07",28522.86,28522.86,28522.86,28522.86,0],["2024-05-08",26682.67,26682.67,26682.67,26682.67,200],["2024-05-09",26682.67,26682.67,26682.67,26682.67,0],["2024-05-10",26682.67,26682.67,26682.67,26682.67,0],["2024-05-13",26682.67,26682.67,26682.67,26682.67,0],["2024-05-14",30639.07,30639.07,30639.07,30639.07,100],["2024-05-15",30639.07,30639.07,30639.07,30639.07,0],["2024-05-16",30639.07,30639.07,30639.07,30639.07,0],["2024-05-17",30639.07,30639.07,30639.07,30639.07,0],["2024-05-20",30639.07,30639.07,30639.07,30639.07,0],["2024-05-21",30639.07,30639.07,30639.07,30639.07,0],["2024-05-22",30639.07,30639.07,30639.07,30639.07,0],["2024-05-23",30639.07,30639.07,30639.07,30639.07,0],["2024-05-24",30639.07,30639.07,30639.07,30639.07,0],["2024-05-27",30639.07,30639.07,30639.07,30639.07,0],["2024-05-28",30639.07,30639.07,30639.07,30639.07,0],["2024-05-29",30639.07,30639.07,30639.07,30639.07,0],["2024-05-30",30639.07,30639.07,30639.07,30639.07,0],["2024-05-31",30639.07,30639.07,30639.07,30639.07,0],["2024-06-03",30639.07,30639.07,30639.07,30639.07,0],["2024-06-04",30639.07,30639.07,30639.07,30639.07,0],["2024-06-05",30639.07,30639.07,30639.07,30639.07,0],["2024-06-06",30639.07,30639.07,30639.07,30639.07,0],["2024-06-07",26682.67,26682.67,26406.65,26498.65,1700],["2024-06-10",30547.06,30547.06,26498.65,26682.67,3000],["2024-06-11",26498.65,26498.65,26498.65,26498.65,300],["2024-06-12",26498.65,26498.65,26498.65,26498.65,0],["2024-06-13",26498.65,26498.65,26498.65,26498.65,200],["2024-06-14",26406.65,26498.65,26406.65,26498.65,1400],["2024-06-17",26498.65,26498.65,26222.63,26498.65,3700],["2024-06-18",26498.65,26498.65,26498.65,26498.65,0],["2024-06-19",26498.65,26498.65,26498.65,26498.65,0],["2024-06-20",26498.65,26498.65,25762.58,25762.58,1700],["2024-06-21",26314.64,26314.64,26314.64,26314.64,0],["2024-06-24",26314.64,26314.64,26314.64,26314.64,0],["2024-06-25",26314.64,26314.64,26314.64,26314.64,0],["2024-06-26",26314.64,26314.64,26314.64,26314.64,0],["2024-06-27",26314.64,26314.64,26314.64,26314.64,0],["2024-06-28",27510.76,27510.76,27510.76,27510.76,100],["2024-07-01",23462.35,23462.35,23462.35,23462.35,400],["2024-07-02",26958.7,26958.7,26958.7,26958.7,100],["2024-07-03",26958.7,26958.7,26958.7,26958.7,0],["2024-07-04",26958.7,26958.7,26958.7,26958.7,0],["2024-07-05",26958.7,26958.7,26958.7,26958.7,0],["2024-07-08",23554.36,23554.36,23278.33,23278.33,1200],["2024-07-09",26958.7,26958.7,26958.7,26958.7,100],["2024-07-10",26682.67,26682.67,26682.67,26682.67,200],["2024-07-11",26682.67,26682.67,26682.67,26682.67,0],["2024-07-12",26682.67,26682.67,26682.67,26682.67,0],["2024-07-15",26682.67,26682.67,26682.67,26682.67,0],["2024-07-16",26682.67,26682.67,26682.67,26682.67,0],["2024-07-17",26682.67,26682.67,26682.67,26682.67,0],["2024-07-18",23002.3,23002.3,22726.28,22726.28,4000],["2024-07-19",26314.64,26314.64,26314.64,26314.64,100],["2024-07-22",26314.64,26314.64,26314.64,26314.64,0],["2024-07-23",26314.64,26314.64,26314.64,26314.64,0],["2024-07-24",26314.64,26314.64,26314.64,26314.64,0],["2024-07-25",26314.64,26314.64,26314.64,26314.64,0],["2024-07-26",26314.64,26314.64,26314.64,26314.64,0],["2024-07-29",26314.64,26314.64,26314.64,26314.64,400],["2024-07-30",26314.64,26314.64,26314.64,26314.64,0],["2024-07-31",23002.3,23002.3,23002.3,23002.3,1400],["2024-08-01",23002.3,23002.3,23002.3,23002.3,700],["2024-08-02",23002.3,23002.3,23002.3,23002.3,0],["2024-08-05",26406.65,26406.65,26406.65,26406.65,100],["2024-08-06",30179.02,30179.02,28890.89,28890.89,900],["2024-08-07",29903.0,29903.0,29903.0,29903.0,0],["2024-08-08",29903.0,29903.0,29903.0,29903.0,0],["2024-08-09",29903.0,29903.0,29903.0,29903.0,0],["2024-08-12",25486.55,25486.55,25486.55,25486.55,300],["2024-08-13",29258.93,29258.93,22542.26,22542.26,800],["2024-08-14",26958.7,26958.7,26958.7,26958.7,100],["2024-08-15",30823.09,30823.09,26958.7,26958.7,200],["2024-08-16",24566.46,24566.46,24566.46,24566.46,400],["2024-08-19",28154.82,28154.82,28154.82,28154.82,100],["2024-08-20",28154.82,28154.82,28154.82,28154.82,0],["2024-08-21",27878.79,27878.79,27878.79,27878.79,100],["2024-08-22",27878.79,27878.79,27878.79,27878.79,0],["2024-08-23",27878.79,27878.79,27878.79,27878.79,100],["2024-08-26",27878.79,27878.79,27878.79,27878.79,0],["2024-08-27",27878.79,27878.79,27878.79,27878.79,0],["2024-08-28",27878.79,27878.79,27878.79,27878.79,0],["2024-08-29",27878.79,27878.79,27878.79,27878.79,0],["2024-08-30",27878.79,27878.79,27878.79,27878.79,0],["2024-09-04",27878.79,27878.79,27878.79,27878.79,0],["2024-09-05",27878.79,27878.79,27878.79,27878.79,0],["2024-09-06",27878.79,27878.79,27878.79,27878.79,0],["2024-09-09",27878.79,27878.79,27878.79,27878.79,0],["2024-09-10",27878.79,27878.79,27878.79,27878.79,0],["2024-09-11",27878.79,27878.79,27878.79,27878.79,0],["2024-09-12",27878.79,27878.79,27878.79,27878.79,0],["2024-09-13",27878.79,27878.79,27878.79,27878.79,0],["2024-09-16",27878.79,27878.79,27878.79,27878.79,0],["2024-09-17",27878.79,27878.79,27878.79,27878.79,0],["2024-09-18",27878.79,27878.79,27878.79,27878.79,0],["2024-09-19",27878.79,27878.79,27878.79,27878.79,0],["2024-09-20",24382.44,24382.44,24382.44,24382.44,100],["2024-09-23",24382.44,24382.44,24382.44,24382.44,200],["2024-09-24",24382.44,24382.44,24382.44,24382.44,0],["2024-09-25",24382.44,24382.44,24382.44,24382.44,0],["2024-09-26",24382.44,24382.44,24382.44,24382.44,0],["2024-09-27",24382.44,24382.44,24382.44,24382.44,0],["2024-09-30",24382.44,24382.44,24382.44,24382.44,0],["2024-10-01",24382.44,24382.44,24382.44,24382.44,0],["2024-10-02",27970.8,27970.8,27970.8,27970.8,100],["2024-10-03",26866.69,26866.69,26866.69,26866.69,100],["2024-10-04",30823.09,30823.09,30823.09,30823.09,100],["2024-10-07",30823.09,30823.09,30823.09,30823.09,0],["2024-10-08",26222.63,26222.63,26222.63,26222.63,100],["2024-10-09",30087.01,30087.01,27878.79,27878.79,300],["2024-10-10",28706.88,28706.88,28706.88,28706.88,0],["2024-10-11",28706.88,28706.88,28706.88,28706.88,0],["2024-10-14",26363.46,26363.46,24898.82,24898.82,500],["2024-10-15",29292.73,29292.73,25777.6,25777.6,400],["2024-10-16",26656.39,26656.39,26656.39,26656.39,0],["2024-10-17",26656.39,26656.39,26656.39,26656.39,0],["2024-10-18",25387.03,25387.03,25387.03,25387.03,200],["2024-10-21",26363.46,26363.46,26363.46,26363.46,100],["2024-10-22",26363.46,26363.46,26363.46,26363.46,0],["2024-10-23",26363.46,26363.46,26363.46,26363.46,0],["2024-10-24",26363.46,26363.46,26363.46,26363.46,0],["2024-10-25",26363.46,26363.46,26363.46,26363.46,1000],["2024-10-28",26363.46,26363.46,26363.46,26363.46,0],["2024-10-29",26363.46,26363.46,26363.46,26363.46,0],["2024-10-30",26363.46,26363.46,26363.46,26363.46,0],["2024-10-31",26363.46,26363.46,26363.46,26363.46,0],["2024-11-01",26363.46,26363.46,26363.46,26363.46,0],["2024-11-04",25387.03,25387.03,25387.03,25387.03,1500],["2024-11-05",25387.03,25387.03,25387.03,25387.03,0],["2024-11-06",25387.03,25387.03,25387.03,25387.03,0],["2024-11-07",25387.03,25387.03,25387.03,25387.03,0],["2024-11-08",25387.03,25387.03,25387.03,25387.03,0],["2024-11-11",25387.03,25387.03,25387.03,25387.03,0],["2024-11-12",25387.03,25387.03,25387.03,25387.03,0],["2024-11-13",25387.03,25387.03,25387.03,25387.03,0],["2024-11-14",25387.03,25387.03,25387.03,25387.03,0],["2024-11-15",25387.03,25387.03,25387.03,25387.03,0],["2024-11-18",25387.03,25387.03,25387.03,25387.03,0],["2024-11-19",25387.03,25387.03,25387.03,25387.03,0],["2024-11-20",25387.03,25387.03,25387.03,25387.03,0],["2024-11-21",25387.03,25387.03,25387.03,25387.03,0],["2024-11-22",25387.03,25387.03,25387.03,25387.03,0],["2024-11-25",25387.03,25387.03,25387.03,25387.03,0],["2024-11-26",25387.03,25387.03,25387.03,25387.03,0],["2024-11-27",25387.03,25387.03,25387.03,25387.03,0],["2024-11-28",22555.4,22555.4,22555.4,22555.4,100],["2024-11-29",25875.25,25875.25,25875.25,25875.25,200],["2024-12-02",25875.25,25875.25,25875.25,25875.25,0],["2024-12-03",25875.25,25875.25,25875.25,25875.25,0],["2024-12-04",24410.61,25387.03,24410.61,25387.03,900],["2024-12-05",24605.89,24605.89,24605.89,24605.89,100],["2024-12-06",28218.66,28218.66,28218.66,28218.66,100],["2024-12-09",26363.46,26363.46,26363.46,26363.46,100],["2024-12-10",30269.16,30269.16,30269.16,30269.16,100],["2024-12-11",30269.16,30269.16,30269.16,30269.16,0],["2024-12-12",30269.16,30269.16,30269.16,30269.16,0],["2024-12-13",30269.16,30269.16,30269.16,30269.16,0],["2024-12-16",25777.6,25777.6,25777.6,25777.6,1200],["2024-12-17",29585.66,29585.66,26363.46,26363.46,800],["2024-12-18",26754.03,26754.03,26363.46,26363.46,2000],["2024-12-19",26656.39,26656.39,26656.39,26656.39,0],["2024-12-20",26656.39,26656.39,26656.39,26656.39,0],["2024-12-23",26656.39,26656.39,26656.39,26656.39,0],["2024-12-24",26656.39,26656.39,26656.39,26656.39,0],["2024-12-25",26656.39,26656.39,26656.39,26656.39,0],["2024-12-26",26656.39,26656.39,26656.39,26656.39,0],["2024-12-27",25387.03,25387.03,25387.03,25387.03,300],["2024-12-30",29097.45,29097.45,29097.45,29097.45,100],["2024-12-31",29097.45,29097.45,29097.45,29097.45,0],["2025-01-02",29097.45,29097.45,29097.45,29097.45,0],["2025-01-03",29097.45,29097.45,29097.45,29097.45,0],["2025-01-06",29097.45,29097.45,29097.45,29097.45,0],["2025-01-07",29097.45,29097.45,29097.45,29097.45,0],["2025-01-08",29097.45,29097.45,29097.45,29097.45,0],["2025-01-09",29097.45,29097.45,29097.45,29097.45,0],["2025-01-10",29097.45,29097.45,29097.45,29097.45,0],["2025-01-13",29097.45,29097.45,29097.45,29097.45,0],["2025-01-14",29097.45,29097.45,29097.45,29097.45,0],["2025-01-15",29097.45,29097.45,29097.45,29097.45,0],["2025-01-16",29097.45,29097.45,29097.45,29097.45,0],["2025-01-17",29097.45,29097.45,29097.45,29097.45,0],["2025-01-20",29097.45,29097.45,29097.45,29097.45,0],["2025-01-21",29097.45,29097.45,29097.45,29097.45,0],["2025-01-22",27339.88,27339.88,26754.03,26754.03,300],["2025-01-23",31147.94,31147.94,31147.94,31147.94,100],["2025-01-24",31147.94,31147.94,31147.94,31147.94,0],["2025-02-03",26656.39,26656.39,26656.39,26656.39,100],["2025-02-04",30562.08,30562.08,30562.08,30562.08,100],["2025-02-05",30562.08,30562.08,30562.08,30562.08,0],["2025-02-06",30562.08,30562.08,30562.08,30562.08,0],["2025-02-07",30562.08,30562.08,30562.08,30562.08,0],["2025-02-10",30562.08,30562.08,30562.08,30562.08,0],["2025-02-11",30562.08,30562.08,30562.08,30562.08,0],["2025-02-12",30562.08,30562.08,30562.08,30562.08,0],["2025-02-13",30562.08,30562.08,30562.08,30562.08,0],["2025-02-14",30562.08,30562.08,30562.08,30562.08,0],["2025-02-17",30562.08,30562.08,30562.08,30562.08,0],["2025-02-18",30562.08,30562.08,30562.08,30562.08,0],["2025-02-19",26265.82,26265.82,26265.82,26265.82,300],["2025-02-20",26265.82,26265.82,26265.82,26265.82,0],["2025-02-21",26265.82,26265.82,26265.82,26265.82,0],["2025-02-24",26265.82,26265.82,26265.82,26265.82,0],["2025-02-25",26265.82,26265.82,26265.82,26265.82,0],["2025-02-26",26265.82,26265.82,26265.82,26265.82,0],["2025-02-27",26265.82,26265.82,26265.82,26265.82,0],["2025-02-28",26265.82,26265.82,26265.82,26265.82,0],["2025-03-03",26265.82,26265.82,26265.82,26265.82,0],["2025-03-04",26265.82,26265.82,26265.82,26265.82,0],["2025-03-05",26265.82,26265.82,26265.82,26265.82,0],["2025-03-06",26265.82,26265.82,26265.82,26265.82,0],["2025-03-07",26265.82,26265.82,26265.82,26265.82,0],["2025-03-10",26265.82,26265.82,26265.82,26265.82,0],["2025-03-11",26265.82,26265.82,26265.82,26265.82,0],["2025-03-12",26265.82,26265.82,26265.82,26265.82,0],["2025-03-13",26265.82,26265.82,26265.82,26265.82,0],["2025-03-14",26265.82,26265.82,26265.82,26265.82,0],["2025-03-17",30171.51,30171.51,28999.8,28999.8,200],["2025-03-18",29585.66,29585.66,29585.66,29585.66,0],["2025-03-19",29585.66,29585.66,29585.66,29585.66,0],["2025-03-20",29585.66,29585.66,29585.66,29585.66,0],["2025-03-21",29585.66,29585.66,29585.66,29585.66,0],["2025-03-24",25387.03,25387.03,25191.75,25191.75,3800],["2025-03-25",28902.16,28902.16,28902.16,28902.16,100],["2025-03-26",26363.46,26363.46,26363.46,26363.46,400],["2025-03-27",26363.46,26363.46,26363.46,26363.46,0],["2025-03-28",30269.16,30269.16,30269.16,30269.16,100],["2025-03-31",25777.6,25777.6,25777.6,25777.6,400],["2025-04-01",25777.6,25777.6,25777.6,25777.6,0],["2025-04-02",25777.6,25777.6,25777.6,25777.6,0],["2025-04-03",23531.83,23531.83,22555.4,22555.4,2400],["2025-04-04",25191.75,25191.75,25191.75,25191.75,100],["2025-04-08",28023.38,28023.38,22945.97,28023.38,250400],["2025-04-09",26363.46,26363.46,26363.46,26363.46,0],["2025-04-10",26363.46,26363.46,26363.46,26363.46,0],["2025-04-11",22945.97,22945.97,22945.97,22945.97,200],["2025-04-14",22945.97,22945.97,22945.97,22945.97,0],["2025-04-15",22945.97,22945.97,22945.97,22945.97,0],["2025-04-16",19528.49,22945.97,19528.49,22945.97,200],["2025-04-17",21286.05,21286.05,21286.05,21286.05,0],["2025-04-18",21286.05,21286.05,21286.05,21286.05,0],["2025-04-21",23434.18,23434.18,23434.18,23434.18,300],["2025-04-22",23434.18,23434.18,23434.18,23434.18,200],["2025-04-23",23434.18,23434.18,23434.18,23434.18,0],["2025-04-24",23531.83,23531.83,23531.83,23531.83,100],["2025-04-25",23531.83,23531.83,23531.83,23531.83,0],["2025-04-28",23531.83,23531.83,23531.83,23531.83,2800],["2025-04-29",26851.67,27046.95,26851.67,27046.95,700],["2025-05-05",26949.31,26949.31,26949.31,26949.31,0],["2025-05-06",26851.67,26851.67,26754.03,26754.03,700],["2025-05-07",26851.67,26851.67,26851.67,26851.67,0],["2025-05-08",23727.11,23727.11,23727.11,23727.11,100],["2025-05-09",23727.11,23727.11,23727.11,23727.11,0],["2025-05-12",23727.11,23727.11,23727.11,23727.11,0],["2025-05-13",23727.11,23727.11,23727.11,23727.11,0],["2025-05-14",23727.11,23727.11,23727.11,23727.11,0],["2025-05-15",23727.11,23727.11,23727.11,23727.11,0],["2025-05-16",23727.11,23727.11,23727.11,23727.11,0],["2025-05-19",23727.11,23727.11,23727.11,23727.11,0],["2025-05-20",23727.11,23727.11,23727.11,23727.11,0],["2025-05-21",23727.11,23727.11,23727.11,23727.11,0],["2025-05-22",23727.11,23727.11,23727.11,23727.11,0],["2025-05-23",23727.11,23727.11,23727.11,23727.11,0],["2025-05-26",27242.24,27242.24,27242.24,27242.24,3200],["2025-05-27",27242.24,27242.24,27242.24,27242.24,0],["2025-05-28",27339.88,28316.31,27339.88,28316.31,7000],["2025-05-29",23824.75,23824.75,23824.75,23824.75,1000],["2025-05-30",23824.75,23824.75,23824.75,23824.75,0],["2025-06-02",25387.03,27339.88,25387.03,27339.88,4100],["2025-06-03",26363.46,26363.46,26363.46,26363.46,100],["2025-06-04",26363.46,26363.46,26363.46,26363.46,0],["2025-06-05",22848.33,22848.33,22848.33,22848.33,100],["2025-06-06",26265.82,26265.82,26265.82,26265.82,800],["2025-06-09",28218.66,28316.31,28218.66,28316.31,900],["2025-06-10",24020.04,29292.73,24020.04,29292.73,34400],["2025-06-11",29292.73,29292.73,29292.73,29292.73,2900],["2025-06-12",29292.73,33686.64,29292.73,33686.64,45900],["2025-06-13",37104.13,37201.77,37104.13,37104.13,1200],["2025-06-16",42376.82,42376.82,31538.51,32026.72,5300],["2025-06-17",33589.0,33589.0,33589.0,33589.0,200],["2025-06-18",33393.71,33686.64,33393.71,33589.0,5500],["2025-06-19",33589.0,35737.13,31245.58,35737.13,5200],["2025-06-20",37885.27,37885.27,37689.98,37689.98,1100],["2025-06-23",37689.98,37689.98,37689.98,37689.98,0],["2025-06-24",37689.98,37689.98,37689.98,37689.98,0],["2025-06-25",37689.98,37689.98,37689.98,37689.98,0],["2025-06-26",32124.36,35053.63,32124.36,32514.93,10400],["2025-06-27",27730.45,37104.13,27730.45,37006.48,500],["2025-06-30",37982.91,37982.91,37982.91,37982.91,100],["2025-07-01",37982.91,37982.91,37982.91,37982.91,0],["2025-07-02",32319.65,37885.27,32319.65,37885.27,7100],["2025-07-03",35053.63,35053.63,35053.63,35053.63,100],["2025-07-04",35053.63,35053.63,35053.63,35053.63,0],["2025-07-07",35053.63,35053.63,35053.63,35053.63,0],["2025-07-08",35053.63,35053.63,35053.63,35053.63,0],["2025-07-09",35053.63,35053.63,35053.63,35053.63,0],["2025-07-10",35053.63,35053.63,35053.63,35053.63,0],["2025-07-11",35053.63,35053.63,35053.63,35053.63,0],["2025-07-14",35053.63,35053.63,35053.63,35053.63,0],["2025-07-15",35053.63,35053.63,35053.63,35053.63,0],["2025-07-16",33686.64,33686.64,33686.64,33686.64,0],["2025-07-17",33686.64,33686.64,33686.64,33686.64,0],["2025-07-18",33686.64,37006.48,33686.64,37006.48,14300],["2025-07-21",37006.48,37006.48,37006.48,37006.48,100],["2025-07-22",31733.79,31733.79,31733.79,31733.79,23000],["2025-07-23",31831.43,36322.99,31831.43,36127.7,3600],["2025-07-24",36518.27,36518.27,36518.27,36518.27,100],["2025-07-25",36518.27,36518.27,36518.27,36518.27,0],["2025-07-28",36127.7,36127.7,36127.7,36127.7,1400],["2025-07-29",36518.27,36518.27,36518.27,36518.27,100],["2025-07-30",36615.91,41400.39,31050.29,41009.82,11000],["2025-07-31",45110.81,45110.81,45110.81,45110.81,100],["2025-08-01",51164.64,51164.64,51164.64,51164.64,100],["2025-08-04",57511.39,57511.39,57511.39,57511.39,100],["2025-08-05",57511.39,57511.39,57511.39,57511.39,0],["2025-08-06",57511.39,57511.39,57511.39,57511.39,0],["2025-08-07",57511.39,57511.39,57511.39,57511.39,0],["2025-08-08",57511.39,57511.39,57511.39,57511.39,0],["2025-08-11",57511.39,57511.39,57511.39,57511.39,0],["2025-08-12",57511.39,57511.39,57511.39,57511.39,0],["2025-08-13",57511.39,57511.39,57511.39,57511.39,0],["2025-08-14",48918.86,48918.86,48918.86,48918.86,400],["2025-08-15",48918.86,48918.86,48918.86,48918.86,0],["2025-08-18",41986.25,41986.25,41790.96,41986.25,2000],["2025-08-19",39056.97,48137.72,39056.97,48137.72,19900],["2025-08-20",53605.7,53605.7,41986.25,43939.1,2400],["2025-08-21",46380.16,46380.16,43939.1,44915.52,800],["2025-08-22",48918.86,48918.86,43939.1,48821.22,7800],["2025-08-25",48528.29,48528.29,48528.29,48528.29,100],["2025-08-26",48528.29,55167.98,48528.29,55167.98,700],["2025-08-27",54191.55,54191.55,54191.55,54191.55,0],["2025-08-28",49016.5,49016.5,49016.5,49016.5,100],["2025-08-29",49016.5,49016.5,49016.5,49016.5,300],["2025-09-03",49016.5,49016.5,49016.5,49016.5,0],["2025-09-04",49016.5,49016.5,49016.5,49016.5,0],["2025-09-05",49016.5,49016.5,49016.5,49016.5,0],["2025-09-08",52141.06,52141.06,51750.49,52141.06,600],["2025-09-09",52043.42,52043.42,52043.42,52043.42,0],["2025-09-10",52043.42,52043.42,52043.42,52043.42,0],["2025-09-11",52043.42,52043.42,52043.42,52043.42,0],["2025-09-12",52043.42,52043.42,52043.42,52043.42,0],["2025-09-15",50774.07,50774.07,50774.07,50774.07,100],["2025-09-16",50774.07,50774.07,50774.07,50774.07,0],["2025-09-17",50774.07,50774.07,50774.07,50774.07,0],["2025-09-18",50774.07,50774.07,50774.07,50774.07,0],["2025-09-19",50774.07,50774.07,50774.07,50774.07,0],["2025-09-22",48821.22,48821.22,48821.22,48821.22,200],["2025-09-23",43939.1,43939.1,43939.1,43939.1,700],["2025-09-24",50383.5,50383.5,50383.5,50383.5,100],["2025-09-25",50383.5,50383.5,50383.5,50383.5,0],["2025-09-26",50285.85,50285.85,50285.85,50285.85,100],["2025-09-29",49700.0,49700.0,49700.0,49700.0,400],["2025-09-30",49700.0,49700.0,49700.0,49700.0,0],["2025-10-01",49602.36,49797.64,49602.36,49797.64,800],["2025-10-02",45000.0,45000.0,45000.0,45000.0,100],["2025-10-03",45000.0,45000.0,45000.0,45000.0,600],["2025-10-06",45000.0,45000.0,45000.0,45000.0,0],["2025-10-07",45000.0,45000.0,45000.0,45000.0,0],["2025-10-08",40000.0,49900.0,40000.0,40000.0,2600],["2025-10-09",48000.0,48000.0,41900.0,41900.0,1100],["2025-10-10",42500.0,42500.0,42500.0,42500.0,100],["2025-10-13",47400.0,47400.0,47400.0,47400.0,100],["2025-10-14",47400.0,47400.0,47400.0,47400.0,0],["2025-10-15",40300.0,40300.0,40300.0,40300.0,100],["2025-10-16",46200.0,46200.0,46200.0,46200.0,100],["2025-10-17",50800.0,50800.0,40000.0,40000.0,500],["2025-10-20",48400.0,48400.0,48400.0,48400.0,100],["2025-10-21",50600.0,50600.0,50600.0,50600.0,100],["2025-10-22",50600.0,50600.0,50600.0,50600.0,0],["2025-10-23",43100.0,43100.0,43100.0,43100.0,800],["2025-10-24",43100.0,43100.0,43100.0,43100.0,0],["2025-10-27",47900.0,47900.0,47900.0,47900.0,100],["2025-10-28",42000.0,42000.0,42000.0,42000.0,300],["2025-10-29",47800.0,47800.0,47800.0,47800.0,100],["2025-10-30",50000.0,50000.0,50000.0,50000.0,100],["2025-10-31",50000.0,50000.0,50000.0,50000.0,0],["2025-11-03",42500.0,42500.0,42500.0,42500.0,400],["2025-11-04",47900.0,47900.0,47900.0,47900.0,100],["2025-11-05",47900.0,47900.0,47900.0,47900.0,0],["2025-11-06",47900.0,47900.0,47900.0,47900.0,0],["2025-11-07",47900.0,47900.0,47900.0,47900.0,0],["2025-11-10",47900.0,47900.0,47900.0,47900.0,0],["2025-11-11",41500.0,41500.0,41500.0,41500.0,100],["2025-11-12",41500.0,41500.0,41500.0,41500.0,0],["2025-11-13",41500.0,41500.0,41500.0,41500.0,0],["2025-11-14",41500.0,41500.0,41500.0,41500.0,0],["2025-11-17",41500.0,41500.0,41500.0,41500.0,100],["2025-11-18",47400.0,47400.0,47400.0,47400.0,100],["2025-11-19",47400.0,47400.0,47400.0,47400.0,0],["2025-11-20",47400.0,47400.0,47400.0,47400.0,0],["2025-11-21",47400.0,47400.0,47400.0,47400.0,0],["2025-11-24",47400.0,47400.0,47400.0,47400.0,0],["2025-11-25",47400.0,47400.0,47400.0,47400.0,0],["2025-11-26",47400.0,47400.0,47400.0,47400.0,0],["2025-11-27",47400.0,47400.0,47400.0,47400.0,0],["2025-11-28",54500.0,54500.0,54500.0,54500.0,100],["2025-12-01",46400.0,46400.0,46400.0,46400.0,100],["2025-12-02",49900.0,49900.0,49900.0,49900.0,100],["2025-12-03",49900.0,49900.0,49900.0,49900.0,0],["2025-12-04",49900.0,49900.0,49900.0,49900.0,0],["2025-12-05",49900.0,49900.0,49900.0,49900.0,0],["2025-12-08",49900.0,49900.0,49900.0,49900.0,0],["2025-12-09",49900.0,49900.0,49900.0,49900.0,0],["2025-12-10",49900.0,49900.0,49900.0,49900.0,0],["2025-12-11",49900.0,49900.0,49900.0,49900.0,0],["2025-12-12",49900.0,49900.0,49900.0,49900.0,0],["2025-12-15",49900.0,49900.0,49900.0,49900.0,0],["2025-12-16",49900.0,49900.0,49900.0,49900.0,0],["2025-12-17",49900.0,49900.0,49900.0,49900.0,0],["2025-12-18",49900.0,49900.0,49900.0,49900.0,0],["2025-12-19",49900.0,49900.0,49900.0,49900.0,0],["2025-12-22",49900.0,49900.0,49900.0,49900.0,0],["2025-12-23",49900.0,49900.0,49900.0,49900.0,0],["2025-12-24",49900.0,49900.0,49900.0,49900.0,0],["2025-12-25",49900.0,49900.0,49900.0,49900.0,0],["2025-12-26",49900.0,49900.0,49900.0,49900.0,0],["2025-12-29",49900.0,49900.0,49900.0,49900.0,0],["2025-12-30",49900.0,49900.0,49900.0,49900.0,0],["2025-12-31",49900.0,49900.0,49900.0,49900.0,0],["2026-01-05",56900.0,56900.0,56900.0,56900.0,100],["2026-01-06",56900.0,56900.0,56900.0,56900.0,0],["2026-01-07",65400.0,65400.0,65400.0,65400.0,100],["2026-01-08",65400.0,65400.0,65400.0,65400.0,0],["2026-01-09",65400.0,65400.0,65400.0,65400.0,0],["2026-01-12",65400.0,65400.0,65400.0,65400.0,0],["2026-01-13",65400.0,65400.0,65400.0,65400.0,0],["2026-01-14",65400.0,65400.0,65400.0,65400.0,0],["2026-01-15",65400.0,65400.0,65400.0,65400.0,0],["2026-01-16",65400.0,65400.0,65400.0,65400.0,0],["2026-01-19",65400.0,65400.0,65400.0,65400.0,0],["2026-01-20",65400.0,65400.0,65400.0,65400.0,0],["2026-01-21",65400.0,65400.0,65400.0,65400.0,0],["2026-01-22",65400.0,65400.0,65400.0,65400.0,0],["2026-01-23",65400.0,65400.0,65400.0,65400.0,0],["2026-01-26",65400.0,65400.0,65400.0,65400.0,0],["2026-01-27",65400.0,65400.0,65400.0,65400.0,0],["2026-01-28",65400.0,65400.0,65400.0,65400.0,0],["2026-01-29",65400.0,65400.0,65400.0,65400.0,0],["2026-01-30",65400.0,65400.0,65400.0,65400.0,0],["2026-02-02",65400.0,65400.0,65400.0,65400.0,0],["2026-02-03",65400.0,65400.0,65400.0,65400.0,0],["2026-02-04",65400.0,65400.0,65400.0,65400.0,700],["2026-02-05",65400.0,65400.0,65400.0,65400.0,0],["2026-02-06",65400.0,65400.0,65400.0,65400.0,0],["2026-02-09",58000.0,58000.0,58000.0,58000.0,100],["2026-02-10",58000.0,58000.0,58000.0,58000.0,0],["2026-02-11",58000.0,58000.0,58000.0,58000.0,0],["2026-02-12",58000.0,58000.0,58000.0,58000.0,0],["2026-02-13",58000.0,58000.0,58000.0,58000.0,0],["2026-02-23",58000.0,58000.0,58000.0,58000.0,100],["2026-02-24",58000.0,58000.0,58000.0,58000.0,0],["2026-02-25",49300.0,49300.0,49300.0,49300.0,100],["2026-02-26",42000.0,42000.0,42000.0,42000.0,200],["2026-02-27",35700.0,35700.0,35700.0,35700.0,14700],["2026-03-02",36000.0,36000.0,36000.0,36000.0,100],["2026-03-03",36000.0,36000.0,36000.0,36000.0,1200],["2026-03-04",35000.0,35000.0,32500.0,32500.0,300],["2026-03-05",33300.0,33300.0,33300.0,33300.0,0],["2026-03-06",33000.0,33000.0,33000.0,33000.0,100],["2026-03-09",28600.0,28600.0,28100.0,28100.0,1000],["2026-03-10",28400.0,28400.0,28400.0,28400.0,0],["2026-03-11",28400.0,28400.0,28400.0,28400.0,0],["2026-03-12",32600.0,32600.0,32600.0,32600.0,200],["2026-03-13",32600.0,32600.0,32600.0,32600.0,0],["2026-03-16",32600.0,32600.0,32600.0,32600.0,0],["2026-03-17",32600.0,32600.0,32600.0,32600.0,0],["2026-03-18",32600.0,32600.0,32600.0,32600.0,0],["2026-03-19",32600.0,32600.0,32600.0,32600.0,0],["2026-03-20",32600.0,32600.0,32600.0,32600.0,0],["2026-03-23",32600.0,32600.0,32600.0,32600.0,0],["2026-03-24",32600.0,32600.0,32600.0,32600.0,0],["2026-03-25",32600.0,32600.0,32600.0,32600.0,400],["2026-03-26",32600.0,32600.0,32600.0,32600.0,0],["2026-03-27",32600.0,32600.0,32600.0,32600.0,100],["2026-03-30",32600.0,32600.0,32600.0,32600.0,0],["2026-03-31",32600.0,32600.0,32600.0,32600.0,0],["2026-04-01",36000.0,37400.0,36000.0,37400.0,500],["2026-04-02",37100.0,37100.0,37100.0,37100.0,0],["2026-04-03",37100.0,37100.0,37100.0,37100.0,0],["2026-04-06",37100.0,37100.0,37100.0,37100.0,0],["2026-04-07",37100.0,37100.0,37100.0,37100.0,0],["2026-04-08",37100.0,37100.0,37100.0,37100.0,0],["2026-04-09",37100.0,37100.0,37100.0,37100.0,0],["2026-04-10",37100.0,37100.0,37100.0,37100.0,0],["2026-04-13",37100.0,37100.0,37100.0,37100.0,0],["2026-04-14",37100.0,37100.0,37100.0,37100.0,0],["2026-04-15",37100.0,37100.0,37100.0,37100.0,0],["2026-04-16",37100.0,37100.0,37100.0,37100.0,0],["2026-04-17",37100.0,37100.0,37100.0,37100.0,0],["2026-04-20",37100.0,37100.0,37100.0,37100.0,0],["2026-04-21",37100.0,37100.0,37100.0,37100.0,0],["2026-04-22",37100.0,37100.0,37100.0,37100.0,0],["2026-04-23",37100.0,37100.0,37100.0,37100.0,0],["2026-04-24",37100.0,37100.0,37100.0,37100.0,0],["2026-04-28",37100.0,37100.0,37100.0,37100.0,0],["2026-04-29",37100.0,37100.0,37100.0,37100.0,0],["2026-05-04",37100.0,37100.0,37100.0,37100.0,0],["2026-05-05",37100.0,37100.0,37100.0,37100.0,0],["2026-05-06",37100.0,37100.0,37100.0,37100.0,0],["2026-05-07",37100.0,37100.0,37100.0,37100.0,0],["2026-05-08",37100.0,37100.0,37100.0,37100.0,0],["2026-05-11",37100.0,37100.0,37100.0,37100.0,0],["2026-05-12",32000.0,32000.0,32000.0,32000.0,100],["2026-05-13",32000.0,32000.0,32000.0,32000.0,0],["2026-05-14",32000.0,32000.0,32000.0,32000.0,0],["2026-05-15",32000.0,32000.0,32000.0,32000.0,0],["2026-05-18",32000.0,32000.0,32000.0,32000.0,0],["2026-05-19",32000.0,32000.0,32000.0,32000.0,0],["2026-05-20",32000.0,32000.0,32000.0,32000.0,0],["2026-05-21",32000.0,32000.0,32000.0,32000.0,0],["2026-05-22",32000.0,32000.0,32000.0,32000.0,0],["2026-05-25",32000.0,32000.0,32000.0,32000.0,0],["2026-05-26",32000.0,32000.0,32000.0,32000.0,0],["2026-05-27",32000.0,32000.0,32000.0,32000.0,0],["2026-05-28",32000.0,32000.0,32000.0,32000.0,800],["2026-05-29",27200.0,36600.0,27200.0,36600.0,2700],["2026-06-01",33200.0,33200.0,33200.0,33200.0,200],["2026-06-02",33200.0,33200.0,33200.0,33200.0,0],["2026-06-03",33200.0,33200.0,33200.0,33200.0,100],["2026-06-04",33200.0,33200.0,33200.0,33200.0,0],["2026-06-05",33200.0,33200.0,33200.0,33200.0,0],["2026-06-08",33200.0,33200.0,33200.0,33200.0,0],["2026-06-09",33200.0,33200.0,33200.0,33200.0,0],["2026-06-10",33200.0,33200.0,33200.0,33200.0,0],["2026-06-11",33200.0,33200.0,33200.0,33200.0,0],["2026-06-12",33200.0,33200.0,33200.0,33200.0,0],["2026-06-15",33200.0,33200.0,33200.0,33200.0,0],["2026-06-16",33200.0,33200.0,33200.0,33200.0,0],["2026-06-17",33200.0,33200.0,33200.0,33200.0,0],["2026-06-18",33200.0,33200.0,33200.0,33200.0,0],["2026-06-19",33200.0,33200.0,33200.0,33200.0,0],["2026-06-22",33200.0,33200.0,33200.0,33200.0,0],["2026-06-23",33200.0,33200.0,33200.0,33200.0,0],["2026-06-24",33200.0,33200.0,33200.0,33200.0,3000],["2026-06-25",33200.0,33200.0,33200.0,33200.0,0],["2026-06-26",33200.0,33200.0,33200.0,33200.0,2600],["2026-06-29",33200.0,33200.0,33200.0,33200.0,0],["2026-06-30",33200.0,33200.0,33200.0,33200.0,0],["2026-07-01",33200.0,33200.0,33200.0,33200.0,0],["2026-07-02",33200.0,33200.0,33200.0,33200.0,0],["2026-07-03",33200.0,33200.0,33200.0,33200.0,0],["2026-07-06",33200.0,33200.0,33200.0,33200.0,0],["2026-07-07",33200.0,33200.0,33200.0,33200.0,0],["2026-07-08",33200.0,33200.0,33200.0,33200.0,0],["2026-07-09",33200.0,33200.0,33200.0,33200.0,0],["2026-07-10",33200.0,33200.0,33200.0,33200.0,0],["2026-07-13",33200.0,33200.0,33200.0,33200.0,0],["2026-07-14",28500.0,28600.0,28500.0,28500.0,2400],["2026-07-15",28500.0,28500.0,28500.0,28500.0,0],["2026-07-16",28500.0,28500.0,28500.0,28500.0,0],["2026-07-17",28500.0,28500.0,28500.0,28500.0,0],["2026-07-20",28500.0,28500.0,28500.0,28500.0,0],["2026-07-21",28500.0,28500.0,28500.0,28500.0,0],["2026-07-22",28500.0,28500.0,28500.0,28500.0,0],["2026-07-23",28500.0,28500.0,28500.0,28500.0,0],["2026-07-24",28500.0,28500.0,28500.0,28500.0,0],["2026-07-27",28500.0,28500.0,28500.0,28500.0,0],["2026-07-28",28500.0,28500.0,28500.0,28500.0,0],["2026-07-29",28500.0,28500.0,28500.0,28500.0,0],["2026-07-30",28500.0,28500.0,28500.0,28500.0,0],["2026-07-31",28500.0,28500.0,28500.0,28500.0,0],["2026-08-03",28500.0,28500.0,28500.0,28500.0,0],["2026-08-04",28500.0,28500.0,28500.0,28500.0,0],["2026-08-05",28500.0,28500.0,28500.0,28500.0,0],["2026-08-06",28500.0,28500.0,28500.0,28500.0,0],["2026-08-07",28500.0,28500.0,28500.0,28500.0,0],["2026-08-10",28500.0,28500.0,28500.0,28500.0,0],["2026-08-11",28500.0,28500.0,28500.0,28500.0,0],["2026-08-12",28500.0,28500.0,28500.0,28500.0,0],["2026-08-13",28500.0,28500.0,28500.0,28500.0,0],["2026-08-14",28500.0,28500.0,28500.0,28500.0,0],["2026-08-17",28500.0,28500.0,28500.0,28500.0,0],["2026-08-18",28500.0,28500.0,28500.0,28500.0,0],["2026-08-19",28500.0,28500.0,28500.0,28500.0,0],["2026-08-20",28500.0,28500.0,28500.0,28500.0,0],["2026-08-21",28500.0,28500.0,28500.0,28500.0,0],["2026-08-24",28500.0,28500.0,28500.0,28500.0,0],["2026-08-25",28500.0,28500.0,28500.0,28500.0,0],["2026-08-26",28500.0,28500.0,28500.0,28500.0,0],["2026-08-27",28500.0,28500.0,28500.0,28500.0,0],["2026-08-28",28500.0,28500.0,28500.0,28500.0,0],["2026-09-03",28500.0,28500.0,28500.0,28500.0,0],["2026-09-04",28500.0,28500.0,28500.0,28500.0,0],["2026-09-07",28500.0,28500.0,28500.0,28500.0,0],["2026-09-08",28500.0,28500.0,28500.0,28500.0,0],["2026-09-09",28500.0,28500.0,28500.0,28500.0,0],["2026-09-10",28500.0,28500.0,28500.0,28500.0,0],["2026-09-11",28500.0,28500.0,28500.0,28500.0,0],["2026-09-14",28500.0,28500.0,28500.0,28500.0,0],["2026-09-15",28500.0,28500.0,28500.0,28500.0,0],["2026-09-16",28500.0,28500.0,28500.0,28500.0,0],["2026-09-17",28500.0,28500.0,28500.0,28500.0,0],["2026-09-18",28500.0,28500.0,28500.0,28500.0,0],["2026-09-21",28500.0,28500.0,28500.0,28500.0,0],["2026-09-22",28500.0,28500.0,28500.0,28500.0,0],["2026-09-23",29000.0,29000.0,29000.0,29000.0,200],["2026-09-24",29000.0,29000.0,29000.0,29000.0,0],["2026-09-25",29000.0,29000.0,29000.0,29000.0,0],["2026-09-28",29000.0,29000.0,29000.0,29000.0,0],["2026-09-29",29000.0,29000.0,29000.0,29000.0,0],["2026-09-30",29000.0,29000.0,29000.0,29000.0,0],["2026-10-01",29000.0,29000.0,29000.0,29000.0,900],["2026-10-02",29000.0,29000.0,29000.0,29000.0,1000],["2026-10-05",29000.0,29000.0,29000.0,29000.0,0],["2026-10-06",29000.0,29000.0,29000.0,29000.0,0],["2026-10-07",29000.0,29000.0,29000.0,29000.0,0],["2026-10-08",29000.0,29000.0,29000.0,29000.0,0],["2026-10-09",29000.0,29000.0,29000.0,29000.0,0],["2026-10-12",29000.0,29000.0,29000.0,29000.0,0]]}