{"sym":"KTL","index":false,"bars":[["2015-01-14",4875.53,4875.53,4333.8,4333.8,1300],["2015-01-15",4442.15,4442.15,4442.15,4442.15,200],["2015-01-16",4496.32,4496.32,4496.32,4496.32,500],["2015-01-19",4604.67,4929.7,4604.67,4929.7,1500],["2015-01-20",4821.36,4821.36,4821.36,4821.36,0],["2015-01-21",4821.36,4821.36,4821.36,4821.36,0],["2015-01-22",4339.22,4339.22,4339.22,4339.22,100],["2015-01-23",4761.09,4761.09,4761.09,4761.09,100],["2015-01-26",4761.09,4761.09,4761.09,4761.09,0],["2015-01-27",4761.09,4761.09,4761.09,4761.09,0],["2015-01-28",5182.96,5182.96,5182.96,5182.96,200],["2015-01-29",5424.03,5424.03,5424.03,5424.03,500],["2015-01-30",4941.89,4941.89,4941.89,4941.89,100],["2015-02-02",4941.89,4941.89,4941.89,4941.89,0],["2015-02-03",4640.56,4821.36,4640.56,4640.56,20100],["2015-02-04",4640.56,4640.56,4640.56,4640.56,0],["2015-02-05",4640.56,4640.56,4640.56,4640.56,50000],["2015-02-06",4640.56,4640.56,4640.56,4640.56,0],["2015-02-09",4640.56,4640.56,4640.56,4640.56,0],["2015-02-10",4520.02,4520.02,4520.02,4520.02,600],["2015-02-11",4821.36,4821.36,4821.36,4821.36,200],["2015-02-12",4821.36,4821.36,4821.36,4821.36,0],["2015-02-13",4821.36,4821.36,4821.36,4821.36,0],["2015-02-24",4580.29,4580.29,4580.29,4580.29,100],["2015-02-25",4580.29,4580.29,4580.29,4580.29,0],["2015-02-26",4821.36,4821.36,4821.36,4821.36,200],["2015-02-27",4821.36,4821.36,4821.36,4821.36,300],["2015-03-02",4821.36,4821.36,4821.36,4821.36,0],["2015-03-03",4821.36,4821.36,4821.36,4821.36,0],["2015-03-04",4821.36,4821.36,4821.36,4821.36,500],["2015-03-05",4941.89,4941.89,4941.89,4941.89,1000],["2015-03-06",4881.62,4881.62,4881.62,4881.62,1000],["2015-03-09",4881.62,4881.62,4881.62,4881.62,0],["2015-03-10",4881.62,4881.62,4881.62,4881.62,0],["2015-03-11",4881.62,4881.62,4881.62,4881.62,0],["2015-03-12",4700.82,4761.09,4399.49,4399.49,4900],["2015-03-13",4218.69,4580.29,4218.69,4580.29,16000],["2015-03-16",4580.29,4580.29,4218.69,4218.69,30400],["2015-03-17",4339.22,4339.22,4218.69,4278.95,19300],["2015-03-18",4278.95,4278.95,4218.69,4218.69,17500],["2015-03-19",4278.95,4278.95,4218.69,4218.69,12000],["2015-03-20",4218.69,4278.95,4218.69,4218.69,13900],["2015-03-23",4218.69,4218.69,4218.69,4218.69,39500],["2015-03-24",4218.69,4218.69,4218.69,4218.69,5000],["2015-03-25",4218.69,4218.69,4218.69,4218.69,11500],["2015-03-26",4218.69,4218.69,4218.69,4218.69,24000],["2015-03-27",4218.69,4218.69,4218.69,4218.69,0],["2015-03-30",4218.69,4218.69,4218.69,4218.69,11000],["2015-03-31",4218.69,4218.69,4218.69,4218.69,60000],["2015-04-01",4218.69,4218.69,4218.69,4218.69,55000],["2015-04-02",4218.69,4278.95,4218.69,4218.69,90600],["2015-04-03",4278.95,4640.56,4218.69,4640.56,11800],["2015-04-06",4339.22,4339.22,4339.22,4339.22,17000],["2015-04-07",4700.82,4700.82,4700.82,4700.82,100],["2015-04-08",4339.22,4339.22,4278.95,4278.95,15000],["2015-04-09",4218.69,4399.49,4218.69,4399.49,6000],["2015-04-10",4520.02,4580.29,4520.02,4580.29,300],["2015-04-13",4339.22,4339.22,4278.95,4278.95,28400],["2015-04-14",4278.95,4339.22,4278.95,4278.95,25500],["2015-04-15",4459.76,4459.76,4459.76,4459.76,100],["2015-04-16",4399.49,4399.49,4158.42,4158.42,42100],["2015-04-17",4278.95,4278.95,4218.69,4278.95,8300],["2015-04-20",4278.95,4278.95,4278.95,4278.95,1100],["2015-04-21",4399.49,4520.02,4399.49,4520.02,14200],["2015-04-22",4520.02,4700.82,4520.02,4640.56,6600],["2015-04-23",4821.36,4941.89,4761.09,4941.89,3500],["2015-04-24",4761.09,4761.09,4761.09,4761.09,2100],["2015-04-27",4761.09,4761.09,4700.82,4700.82,2500],["2015-05-04",4761.09,4761.09,4640.56,4640.56,12300],["2015-05-05",4640.56,4700.82,4640.56,4700.82,2500],["2015-05-06",4640.56,4640.56,4580.29,4580.29,1100],["2015-05-07",4580.29,4580.29,4580.29,4580.29,0],["2015-05-08",4520.02,4580.29,4520.02,4580.29,1500],["2015-05-11",4520.02,4580.29,4520.02,4580.29,2100],["2015-05-12",4520.02,4520.02,4520.02,4520.02,10900],["2015-05-13",4520.02,4520.02,4520.02,4520.02,0],["2015-05-14",4520.02,4520.02,4520.02,4520.02,0],["2015-05-15",4520.02,4520.02,4520.02,4520.02,1000],["2015-05-18",4520.02,4520.02,4520.02,4520.02,2000],["2015-05-19",4520.02,4640.56,4520.02,4640.56,2200],["2015-05-20",4520.02,4520.02,4520.02,4520.02,27000],["2015-05-21",4821.36,4821.36,4821.36,4821.36,100],["2015-05-22",4580.29,4700.82,4580.29,4700.82,6000],["2015-05-25",4580.29,4580.29,4580.29,4580.29,2000],["2015-05-26",4821.36,4941.89,4821.36,4941.89,1700],["2015-05-27",4821.36,4821.36,4821.36,4821.36,13000],["2015-05-28",4821.36,4821.36,4821.36,4821.36,8000],["2015-05-29",4821.36,4941.89,4821.36,4941.89,2100],["2015-06-01",4821.36,4821.36,4821.36,4821.36,0],["2015-06-02",4941.89,4941.89,4941.89,4941.89,1000],["2015-06-03",4580.29,4941.89,4580.29,4941.89,200],["2015-06-04",4761.09,4761.09,4761.09,4761.09,0],["2015-06-05",4761.09,4761.09,4761.09,4761.09,0],["2015-06-08",4821.36,4821.36,4821.36,4821.36,200],["2015-06-09",4941.89,5303.49,4941.89,5303.49,14300],["2015-06-10",5243.23,5243.23,5243.23,5243.23,0],["2015-06-11",4881.62,5424.03,4881.62,5424.03,200],["2015-06-12",5424.03,5424.03,5424.03,5424.03,100],["2015-06-15",5424.03,5424.03,5424.03,5424.03,0],["2015-06-16",4941.89,4941.89,4941.89,4941.89,100],["2015-06-17",4941.89,4941.89,4941.89,4941.89,0],["2015-06-18",4941.89,4941.89,4941.89,4941.89,0],["2015-06-19",4580.29,4580.29,4580.29,4580.29,500],["2015-06-22",4821.36,5002.16,4821.36,5002.16,10000],["2015-06-23",5424.03,5424.03,5424.03,5424.03,1000],["2015-06-24",5424.03,5424.03,5424.03,5424.03,5000],["2015-06-25",5424.03,5424.03,5424.03,5424.03,2500],["2015-06-26",5424.03,5424.03,5424.03,5424.03,0],["2015-06-29",5424.03,5424.03,5424.03,5424.03,20900],["2015-06-30",5182.96,5182.96,5182.96,5182.96,20000],["2015-07-01",5379.78,5379.78,5379.78,5379.78,100],["2015-07-02",5117.35,5117.35,5117.35,5117.35,1700],["2015-07-03",5576.6,5576.6,5576.6,5576.6,100],["2015-07-06",5576.6,5576.6,5576.6,5576.6,0],["2015-07-07",5576.6,5576.6,5576.6,5576.6,0],["2015-07-08",5576.6,5576.6,5576.6,5576.6,0],["2015-07-09",5576.6,5576.6,5576.6,5576.6,0],["2015-07-10",5576.6,5576.6,5576.6,5576.6,0],["2015-07-13",5576.6,5576.6,5576.6,5576.6,0],["2015-07-14",5576.6,5576.6,5576.6,5576.6,0],["2015-07-15",5576.6,5576.6,5576.6,5576.6,0],["2015-07-16",5576.6,5576.6,5576.6,5576.6,0],["2015-07-17",5576.6,5576.6,5576.6,5576.6,0],["2015-07-20",5576.6,5576.6,5576.6,5576.6,0],["2015-07-21",5576.6,5576.6,5576.6,5576.6,0],["2015-07-22",5576.6,5576.6,5576.6,5576.6,0],["2015-07-23",5576.6,5576.6,5576.6,5576.6,0],["2015-07-24",5576.6,5576.6,5576.6,5576.6,0],["2015-07-27",5642.21,5773.42,5642.21,5773.42,4500],["2015-07-28",5904.64,5904.64,5904.64,5904.64,100],["2015-07-29",5904.64,5904.64,5904.64,5904.64,0],["2015-07-30",5904.64,5904.64,5904.64,5904.64,0],["2015-07-31",5904.64,5904.64,5904.64,5904.64,0],["2015-08-03",5904.64,5904.64,5904.64,5904.64,0],["2015-08-04",5904.64,5904.64,5904.64,5904.64,0],["2015-08-05",5904.64,5904.64,5904.64,5904.64,0],["2015-08-06",5904.64,5904.64,5904.64,5904.64,0],["2015-08-07",6035.85,6035.85,6035.85,6035.85,100],["2015-08-10",6035.85,6035.85,6035.85,6035.85,0],["2015-08-11",6035.85,6232.67,6035.85,6035.85,10900],["2015-08-12",6101.46,6101.46,6101.46,6101.46,5000],["2015-08-13",6101.46,6101.46,6101.46,6101.46,0],["2015-08-14",5379.78,6035.85,5379.78,6035.85,3900],["2015-08-17",6035.85,6823.14,6035.85,6823.14,1400],["2015-08-18",6167.06,6167.06,6167.06,6167.06,0],["2015-08-19",5904.64,5904.64,5904.64,5904.64,5500],["2015-08-20",5970.24,5970.24,5970.24,5970.24,100],["2015-08-21",5248.57,5970.24,5248.57,5904.64,8100],["2015-08-24",5576.6,5576.6,5576.6,5576.6,4000],["2015-08-25",5510.99,5510.99,5379.78,5379.78,10000],["2015-08-26",6035.85,6035.85,6035.85,6035.85,100],["2015-08-27",6035.85,6035.85,6035.85,6035.85,0],["2015-08-28",6035.85,6035.85,6035.85,6035.85,0],["2015-08-31",6691.92,6888.74,6691.92,6888.74,56500],["2015-09-01",7151.17,7544.81,7151.17,7216.78,21100],["2015-09-03",7544.81,7544.81,7216.78,7216.78,1800],["2015-09-04",6495.1,6888.74,6495.1,6888.74,11700],["2015-09-07",6626.31,6757.53,5773.42,6101.46,19900],["2015-09-08",6167.06,6167.06,6167.06,6167.06,2000],["2015-09-09",6954.35,6954.35,6298.28,6298.28,2100],["2015-09-10",6298.28,6298.28,6298.28,6298.28,2100],["2015-09-11",7019.96,7019.96,6495.1,6495.1,1100],["2015-09-14",5773.42,5773.42,5773.42,5773.42,1900],["2015-09-15",5248.57,6626.31,5248.57,6560.71,18400],["2015-09-16",6035.85,6035.85,6035.85,6035.85,2100],["2015-09-17",5510.99,6626.31,5510.99,6626.31,2900],["2015-09-18",5839.03,6363.89,5576.6,6363.89,8200],["2015-09-21",6101.46,6101.46,6101.46,6101.46,3000],["2015-09-22",6757.53,6757.53,6298.28,6298.28,1200],["2015-09-23",6167.06,6232.67,6101.46,6101.46,5500],["2015-09-24",6363.89,6363.89,6363.89,6363.89,2000],["2015-09-25",6298.28,6298.28,6298.28,6298.28,2500],["2015-09-28",6560.71,6691.92,6232.67,6429.49,6600],["2015-09-29",6363.89,6429.49,6035.85,6035.85,5700],["2015-09-30",6298.28,7151.17,6298.28,7151.17,21200],["2015-10-01",7544.81,7544.81,7413.6,7413.6,3000],["2015-10-02",7479.21,8594.53,7479.21,8594.53,37900],["2015-10-05",9119.38,9644.24,8856.96,9578.63,95200],["2015-10-06",9841.06,9841.06,9447.42,9447.42,5400],["2015-10-07",9513.03,9513.03,8856.96,8856.96,6900],["2015-10-08",8332.1,8528.92,8004.06,8069.67,9000],["2015-10-09",8528.92,8528.92,8528.92,8528.92,24900],["2015-10-12",8200.88,8200.88,7413.6,7610.42,15000],["2015-10-13",7216.78,7872.85,7216.78,7741.63,4700],["2015-10-14",7741.63,8528.92,7741.63,8528.92,13700],["2015-10-15",8528.92,9184.99,8528.92,9184.99,11500],["2015-10-16",8988.17,8988.17,8922.56,8988.17,11200],["2015-10-19",8988.17,8988.17,8988.17,8988.17,0],["2015-10-20",8988.17,8988.17,8988.17,8988.17,0],["2015-10-21",8856.96,8988.17,8725.74,8725.74,2100],["2015-10-22",8791.35,8791.35,8791.35,8791.35,3000],["2015-10-23",9841.06,9841.06,9184.99,9184.99,800],["2015-10-26",9184.99,9513.03,9184.99,9513.03,1500],["2015-10-27",9381.81,9381.81,9381.81,9381.81,700],["2015-10-28",9381.81,9381.81,9381.81,9381.81,0],["2015-10-29",9906.67,10365.92,9906.67,10365.92,1000],["2015-10-30",11153.2,11153.2,9841.06,11087.6,500],["2015-11-02",9841.06,9841.06,9513.03,9513.03,6600],["2015-11-03",9644.24,9644.24,9644.24,9644.24,0],["2015-11-04",8200.88,9578.63,8200.88,9447.42,5200],["2015-11-05",9513.03,9513.03,7676.03,9381.81,2500],["2015-11-06",9644.24,9644.24,8069.67,9053.78,1200],["2015-11-09",9381.81,9381.81,8004.06,8004.06,1100],["2015-11-10",8135.28,8200.88,8135.28,8200.88,1800],["2015-11-11",7085.56,8528.92,7085.56,7282.39,3800],["2015-11-12",8397.71,8397.71,7610.42,8266.49,2700],["2015-11-13",7085.56,7347.99,7085.56,7347.99,3300],["2015-11-16",8200.88,8200.88,7479.21,7479.21,3300],["2015-11-17",7807.24,8332.1,7807.24,8332.1,1300],["2015-11-18",7282.39,7872.85,7282.39,7872.85,4000],["2015-11-19",7610.42,8069.67,7610.42,8069.67,2000],["2015-11-20",8004.06,8004.06,8004.06,8004.06,300],["2015-11-23",7282.39,8135.28,7282.39,8135.28,1500],["2015-11-24",7872.85,7872.85,7413.6,7413.6,1100],["2015-11-25",7807.24,7807.24,7807.24,7807.24,3100],["2015-11-26",7872.85,7872.85,7872.85,7872.85,300],["2015-11-27",8004.06,8200.88,7741.63,8200.88,3700],["2015-11-30",7085.56,7151.17,7085.56,7151.17,5800],["2015-12-01",7544.81,7544.81,7151.17,7151.17,2600],["2015-12-02",6691.92,7544.81,6691.92,7544.81,1700],["2015-12-03",7085.56,7807.24,7085.56,7807.24,3100],["2015-12-04",8856.96,8856.96,7872.85,7872.85,4700],["2015-12-07",7216.78,7479.21,7216.78,7347.99,2900],["2015-12-08",6888.74,7676.03,6888.74,7610.42,3700],["2015-12-09",7347.99,8332.1,7347.99,8332.1,8900],["2015-12-10",8266.49,8266.49,8266.49,8266.49,100],["2015-12-11",8200.88,8266.49,8135.28,8135.28,1600],["2015-12-14",8397.71,8528.92,8397.71,8397.71,3100],["2015-12-15",7938.46,7938.46,7938.46,7938.46,400],["2015-12-16",8660.13,8856.96,8200.88,8200.88,2800],["2015-12-17",8332.1,8332.1,8332.1,8332.1,700],["2015-12-18",8332.1,8332.1,8332.1,8332.1,0],["2015-12-21",8332.1,8332.1,8332.1,8332.1,1500],["2015-12-22",8332.1,8332.1,8332.1,8332.1,0],["2015-12-23",8332.1,8332.1,8332.1,8332.1,0],["2015-12-24",8332.1,8332.1,8332.1,8332.1,0],["2015-12-25",8332.1,8332.1,8332.1,8332.1,0],["2015-12-28",8266.49,8332.1,7544.81,8332.1,784738],["2015-12-29",8266.49,8397.71,8266.49,8397.71,7000],["2015-12-30",9184.99,9184.99,8397.71,8397.71,2100],["2015-12-31",9184.99,9184.99,9184.99,9184.99,100],["2016-01-04",8332.1,8332.1,8332.1,8332.1,400],["2016-01-05",9250.6,9250.6,8463.31,8463.31,6200],["2016-01-06",8528.92,8856.96,8463.31,8725.74,17200],["2016-01-07",8528.92,8528.92,8463.31,8463.31,6000],["2016-01-08",8463.31,8463.31,8397.71,8397.71,2000],["2016-01-11",9184.99,9184.99,8594.53,8594.53,14100],["2016-01-12",8660.13,8660.13,8660.13,8660.13,0],["2016-01-13",8660.13,8660.13,8660.13,8660.13,0],["2016-01-14",8725.74,8725.74,8463.31,8463.31,4100],["2016-01-15",9184.99,9184.99,9184.99,9184.99,100],["2016-01-18",8332.1,8332.1,7807.24,8200.88,22800],["2016-01-19",8463.31,8463.31,8463.31,8463.31,100],["2016-01-20",8463.31,8463.31,8463.31,8463.31,0],["2016-01-21",8463.31,8463.31,8463.31,8463.31,0],["2016-01-22",8463.31,8463.31,8463.31,8463.31,0],["2016-01-25",8988.17,8988.17,8988.17,8988.17,100],["2016-01-26",9053.78,9053.78,9053.78,9053.78,2000],["2016-01-27",9053.78,9053.78,9053.78,9053.78,0],["2016-01-28",9053.78,9053.78,9053.78,9053.78,0],["2016-01-29",7872.85,8200.88,7872.85,8200.88,4800],["2016-02-01",8069.67,8135.28,8069.67,8135.28,600],["2016-02-02",8135.28,8332.1,8135.28,8135.28,18700],["2016-02-03",8135.28,8135.28,8135.28,8135.28,2600],["2016-02-04",8135.28,8135.28,8135.28,8135.28,0],["2016-02-05",8332.1,9119.38,8332.1,9119.38,6100],["2016-02-15",8332.1,8332.1,8332.1,8332.1,5500],["2016-02-16",8397.71,8463.31,8332.1,8332.1,2300],["2016-02-17",8332.1,8332.1,8332.1,8332.1,2400],["2016-02-18",8332.1,8332.1,8332.1,8332.1,0],["2016-02-19",8660.13,8660.13,8660.13,8660.13,100],["2016-02-22",8660.13,8660.13,8660.13,8660.13,113529],["2016-02-23",8463.31,8463.31,8200.88,8200.88,2700],["2016-02-24",8200.88,8397.71,8200.88,8397.71,3700],["2016-02-25",7151.17,7151.17,7151.17,7151.17,1000],["2016-02-26",8200.88,8200.88,8200.88,8200.88,1600],["2016-02-29",8200.88,8200.88,8200.88,8200.88,1000],["2016-03-01",8200.88,9119.38,7872.85,8266.49,63000],["2016-03-02",8397.71,8397.71,8397.71,8397.71,55600],["2016-03-03",8397.71,8397.71,8397.71,8397.71,5000],["2016-03-04",8397.71,8397.71,8397.71,8397.71,0],["2016-03-07",8528.92,8528.92,8266.49,8397.71,23100],["2016-03-08",8528.92,8528.92,8528.92,8528.92,113100],["2016-03-09",7544.81,7610.42,7544.81,7610.42,4600],["2016-03-10",8660.13,8660.13,7676.03,7676.03,200],["2016-03-11",8200.88,8200.88,8200.88,8200.88,0],["2016-03-14",8200.88,8200.88,7938.46,7938.46,60900],["2016-03-15",8135.28,8135.28,8135.28,8135.28,200],["2016-03-16",8135.28,8135.28,8135.28,8135.28,0],["2016-03-17",8200.88,8200.88,8200.88,8200.88,300],["2016-03-18",8200.88,8332.1,8200.88,8266.49,7500],["2016-03-21",8266.49,8266.49,8200.88,8200.88,11400],["2016-03-22",8200.88,8200.88,8200.88,8200.88,30000],["2016-03-23",8200.88,9119.38,7019.96,8069.67,34800],["2016-03-24",9053.78,9119.38,9053.78,9119.38,12300],["2016-03-25",10431.52,10431.52,8463.31,9906.67,100300],["2016-03-28",8988.17,8988.17,8988.17,8988.17,22500],["2016-03-29",8660.13,9644.24,8660.13,8988.17,26600],["2016-03-30",9775.45,10103.49,9513.03,10103.49,85600],["2016-03-31",10431.52,11481.24,10431.52,11087.6,77700],["2016-04-01",10234.7,10628.35,9972.28,10037.88,88200],["2016-04-04",10169.1,10234.7,9119.38,9447.42,101300],["2016-04-05",8725.74,10431.52,8725.74,10431.52,727100],["2016-04-06",10431.52,10628.35,9644.24,10628.35,10600],["2016-04-07",9316.2,10497.13,9316.2,10103.49,29200],["2016-04-08",9906.67,10365.92,9644.24,10365.92,27700],["2016-04-11",10628.35,11218.81,10365.92,11218.81,92400],["2016-04-12",11218.81,12465.34,11218.81,12006.09,93200],["2016-04-13",12071.7,13646.27,12071.7,13121.41,68600],["2016-04-14",13121.41,13121.41,11809.27,12006.09,24600],["2016-04-15",11809.27,12202.92,11612.45,11678.06,46200],["2016-04-19",11481.24,11678.06,10562.74,10562.74,153200],["2016-04-20",10825.17,11021.99,9447.42,10956.38,26800],["2016-04-21",10497.13,10890.77,10234.7,10628.35,46400],["2016-04-22",10825.17,11218.81,10497.13,10562.74,41500],["2016-04-25",10890.77,10890.77,9578.63,10562.74,20100],["2016-04-26",9513.03,10759.56,9513.03,10300.31,33000],["2016-04-27",10037.88,11021.99,10037.88,10562.74,18900],["2016-04-28",10037.88,10825.17,10037.88,10497.13,12600],["2016-04-29",10497.13,10497.13,10431.52,10497.13,6400],["2016-05-04",10497.13,10497.13,9709.85,10037.88,27300],["2016-05-05",9513.03,10628.35,9513.03,10628.35,27000],["2016-05-06",10628.35,11481.24,10628.35,11481.24,42200],["2016-05-09",10562.74,11809.27,10562.74,11087.6,53300],["2016-05-10",10234.7,11940.49,10234.7,11218.81,26200],["2016-05-11",11940.49,12268.52,11087.6,11809.27,33100],["2016-05-12",11546.85,12137.31,10890.77,11809.27,20700],["2016-05-13",12465.34,12465.34,11940.49,11940.49,16400],["2016-05-16",10562.74,11481.24,10562.74,11481.24,22000],["2016-05-17",11743.67,12137.31,11743.67,11940.49,10100],["2016-05-18",11284.42,12137.31,11284.42,11743.67,522500],["2016-05-19",12990.2,12990.2,11743.67,11809.27,17200],["2016-05-20",11218.81,11940.49,11218.81,11743.67,16400],["2016-05-23",11678.06,11940.49,10562.74,11218.81,15800],["2016-05-24",11021.99,11809.27,11021.99,11809.27,6400],["2016-05-25",12137.31,12137.31,11809.27,12137.31,11600],["2016-05-26",11546.85,13318.24,11546.85,11874.88,35300],["2016-05-27",11284.42,12006.09,11284.42,11743.67,14900],["2016-05-30",11284.42,12858.99,11284.42,11612.45,19900],["2016-05-31",11874.88,11940.49,11809.27,11809.27,4300],["2016-06-01",11612.45,11940.49,11612.45,11809.27,21900],["2016-06-02",11415.63,11743.67,11415.63,11743.67,10500],["2016-06-03",12137.31,12137.31,11612.45,12071.7,3900],["2016-06-06",11678.06,11809.27,11546.85,11546.85,14900],["2016-06-07",11546.85,11809.27,11546.85,11612.45,11500],["2016-06-08",11546.85,12071.7,11546.85,11612.45,3900],["2016-06-09",11678.06,11940.49,10037.88,11546.85,25700],["2016-06-10",10890.77,12334.13,10890.77,11481.24,15900],["2016-06-13",11153.2,12268.52,11153.2,11284.42,13900],["2016-06-14",11218.81,11809.27,11218.81,11218.81,11200],["2016-06-15",12006.09,12268.52,11546.85,11546.85,20300],["2016-06-16",11218.81,11284.42,11218.81,11284.42,12800],["2016-06-17",11350.02,11809.27,11350.02,11481.24,8300],["2016-06-20",11612.45,12071.7,11284.42,12071.7,6800],["2016-06-21",11481.24,11546.85,11481.24,11546.85,8000],["2016-06-22",11546.85,11809.27,11546.85,11809.27,6100],["2016-06-23",11809.27,11874.88,11612.45,11612.45,6900],["2016-06-24",11284.42,11809.27,11284.42,11284.42,29700],["2016-06-27",10562.74,11743.67,10562.74,11743.67,9500],["2016-06-28",11481.24,11481.24,11087.6,11284.42,3500],["2016-06-29",11153.2,11874.88,11153.2,11481.24,102800],["2016-06-30",11087.6,11087.6,11087.6,11087.6,1000],["2016-07-01",11809.27,11809.27,11218.81,11350.02,6300],["2016-07-04",11153.2,11153.2,11153.2,11153.2,2200],["2016-07-05",11743.67,11874.88,10890.77,11481.24,14500],["2016-07-06",11874.88,11940.49,11350.02,11350.02,9300],["2016-07-07",11284.42,11284.42,11284.42,11284.42,500],["2016-07-08",11809.27,11809.27,11415.63,11415.63,3200],["2016-07-11",10890.77,11809.27,10890.77,11350.02,7700],["2016-07-12",11481.24,11809.27,11481.24,11809.27,14000],["2016-07-13",11809.27,12137.31,11809.27,11809.27,4100],["2016-07-14",11218.81,12071.7,11218.81,11809.27,5700],["2016-07-15",11087.6,11940.49,10365.92,11940.49,916000],["2016-07-18",12066.27,12411.02,11721.52,12342.07,504100],["2016-07-19",11238.87,12479.97,11238.87,12479.97,21800],["2016-07-20",12411.02,12548.92,11997.32,11997.32,22200],["2016-07-21",12411.02,12411.02,12135.22,12135.22,4100],["2016-07-22",12411.02,12411.02,12066.27,12066.27,13400],["2016-07-25",12066.27,12479.97,12066.27,12135.22,520700],["2016-07-26",12411.02,12479.97,11100.97,11376.77,33932],["2016-07-27",12479.97,12479.97,12135.22,12135.22,21700],["2016-07-28",12135.22,12479.97,12135.22,12135.22,12900],["2016-07-29",12411.02,12479.97,11652.57,11997.32,11100],["2016-08-01",12411.02,12479.97,11997.32,11997.32,11900],["2016-08-02",12411.02,12411.02,12411.02,12411.02,1200],["2016-08-03",11928.37,12411.02,11928.37,11928.37,6200],["2016-08-04",11721.52,12342.07,11169.92,11721.52,12000],["2016-08-05",11514.67,11721.52,11514.67,11721.52,1700],["2016-08-08",11721.52,12411.02,11583.62,11652.57,6400],["2016-08-09",12411.02,12686.82,11583.62,11859.42,34800],["2016-08-10",12411.02,13927.92,12411.02,12479.97,19800],["2016-08-11",11652.57,12617.87,11652.57,12479.97,10900],["2016-08-12",12411.02,12411.02,12273.12,12273.12,18800],["2016-08-15",11169.92,12824.72,11169.92,12135.22,11100],["2016-08-16",12273.12,13652.12,12273.12,12273.12,34000],["2016-08-17",12273.12,12411.02,12273.12,12342.07,14500],["2016-08-18",12411.02,12411.02,12342.07,12342.07,10000],["2016-08-19",11928.37,12755.77,11928.37,12755.77,109000],["2016-08-22",12342.07,12342.07,12066.27,12273.12,16100],["2016-08-23",12204.17,12548.92,12204.17,12204.17,21300],["2016-08-24",12273.12,13445.27,12273.12,12273.12,63300],["2016-08-25",13376.32,13376.32,12066.27,12273.12,50900],["2016-08-26",12273.12,12755.77,12273.12,12273.12,17300],["2016-08-29",12342.07,12342.07,12342.07,12342.07,28900],["2016-08-30",12342.07,12686.82,12342.07,12342.07,4600],["2016-08-31",12066.27,12411.02,12066.27,12273.12,5600],["2016-09-01",12204.17,12686.82,12204.17,12273.12,6800],["2016-09-05",12342.07,12342.07,12342.07,12342.07,3200],["2016-09-06",12342.07,12342.07,12273.12,12273.12,6400],["2016-09-07",12204.17,12204.17,12204.17,12204.17,5600],["2016-09-08",12479.97,12617.87,12135.22,12135.22,20200],["2016-09-09",12204.17,12204.17,12135.22,12135.22,6600],["2016-09-12",12135.22,12135.22,12135.22,12135.22,10700],["2016-09-13",12066.27,12204.17,12066.27,12204.17,10400],["2016-09-14",12066.27,12411.02,12066.27,12066.27,9500],["2016-09-15",12135.22,12135.22,12066.27,12066.27,5300],["2016-09-16",12066.27,12066.27,12066.27,12066.27,4700],["2016-09-19",11997.32,11997.32,11790.47,11997.32,16800],["2016-09-20",11859.42,12342.07,11790.47,11790.47,15500],["2016-09-21",11928.37,11928.37,11928.37,11928.37,1800],["2016-09-22",11859.42,11859.42,11859.42,11859.42,6000],["2016-09-23",11790.47,11928.37,11721.52,11790.47,7800],["2016-09-26",11790.47,11790.47,11790.47,11790.47,14700],["2016-09-27",11721.52,11859.42,11169.92,11169.92,18800],["2016-09-28",11445.72,11928.37,11445.72,11859.42,21400],["2016-09-29",11721.52,11859.42,11583.62,11583.62,11800],["2016-09-30",11652.57,11652.57,11652.57,11652.57,700],["2016-10-03",11514.67,11859.42,11514.67,11859.42,15500],["2016-10-04",11583.62,12066.27,11583.62,11790.47,18400],["2016-10-05",11790.47,11997.32,11721.52,11721.52,11700],["2016-10-06",11859.42,11859.42,11790.47,11859.42,4100],["2016-10-07",11790.47,11997.32,11790.47,11928.37,24100],["2016-10-10",11376.77,11859.42,11376.77,11859.42,11500],["2016-10-11",11721.52,11859.42,11721.52,11859.42,5400],["2016-10-12",11721.52,11859.42,11721.52,11859.42,8100],["2016-10-13",11790.47,11859.42,11790.47,11859.42,7200],["2016-10-14",11721.52,11859.42,11721.52,11859.42,6100],["2016-10-17",11652.57,11790.47,11652.57,11790.47,6400],["2016-10-18",11721.52,11790.47,11721.52,11721.52,1700],["2016-10-19",11652.57,11790.47,11652.57,11721.52,6700],["2016-10-20",11721.52,11859.42,11721.52,11859.42,5900],["2016-10-21",11790.47,11790.47,11790.47,11790.47,1700],["2016-10-24",11721.52,11721.52,11721.52,11721.52,800],["2016-10-25",11652.57,11652.57,11652.57,11652.57,1900],["2016-10-26",11583.62,11721.52,11583.62,11583.62,5000],["2016-10-27",11514.67,11514.67,11514.67,11514.67,1200],["2016-10-28",11445.72,11445.72,11445.72,11445.72,3600],["2016-10-31",11376.77,11376.77,11169.92,11238.87,3600],["2016-11-01",11238.87,11376.77,11238.87,11376.77,1100],["2016-11-02",11238.87,11376.77,11238.87,11376.77,4300],["2016-11-03",11238.87,11307.82,11169.92,11169.92,2900],["2016-11-04",11238.87,11376.77,11238.87,11238.87,4100],["2016-11-07",11238.87,11238.87,11238.87,11238.87,2200],["2016-11-08",11238.87,11307.82,11238.87,11238.87,2200],["2016-11-09",11376.77,11376.77,11169.92,11238.87,7800],["2016-11-10",11238.87,11238.87,11238.87,11238.87,200],["2016-11-11",11238.87,11238.87,11100.97,11100.97,800],["2016-11-14",11238.87,11238.87,11238.87,11238.87,5000],["2016-11-15",11238.87,11307.82,11169.92,11307.82,6400],["2016-11-16",11307.82,11307.82,10342.52,11238.87,7700],["2016-11-17",11238.87,11238.87,11238.87,11238.87,12000],["2016-11-18",11238.87,11238.87,11169.92,11169.92,2200],["2016-11-21",11238.87,11238.87,11169.92,11169.92,4500],["2016-11-22",11032.02,11238.87,11032.02,11238.87,400],["2016-11-23",11169.92,11169.92,11100.97,11100.97,6400],["2016-11-24",11169.92,11721.52,11100.97,11514.67,9000],["2016-11-25",11445.72,11445.72,11376.77,11445.72,3900],["2016-11-28",11376.77,11445.72,11376.77,11445.72,3700],["2016-11-29",11376.77,11376.77,11376.77,11376.77,1600],["2016-11-30",11376.77,11376.77,11376.77,11376.77,3600],["2016-12-01",11376.77,11376.77,11376.77,11376.77,800],["2016-12-02",11307.82,11307.82,11307.82,11307.82,2800],["2016-12-05",11307.82,11307.82,11307.82,11307.82,100],["2016-12-06",12962.62,12962.62,11238.87,11238.87,6100],["2016-12-07",11307.82,11307.82,11307.82,11307.82,1100],["2016-12-08",11928.37,11928.37,11238.87,11928.37,2000],["2016-12-09",11307.82,11514.67,11307.82,11514.67,2100],["2016-12-12",11928.37,11928.37,11238.87,11928.37,17800],["2016-12-13",11169.92,11928.37,11169.92,11307.82,3700],["2016-12-14",11790.47,11790.47,11307.82,11307.82,3200],["2016-12-15",11514.67,11859.42,11307.82,11859.42,18400],["2016-12-16",11790.47,11790.47,11445.72,11790.47,5200],["2016-12-19",11376.77,11859.42,11376.77,11859.42,11600],["2016-12-20",11997.32,11997.32,11376.77,11376.77,1200],["2016-12-21",11376.77,11376.77,11376.77,11376.77,400],["2016-12-22",11238.87,11514.67,11238.87,11514.67,2100],["2016-12-23",11721.52,11721.52,11376.77,11445.72,4000],["2016-12-26",11376.77,11376.77,11238.87,11238.87,3400],["2016-12-27",12411.02,12411.02,11307.82,11445.72,5900],["2016-12-28",11376.77,11859.42,11376.77,11859.42,4300],["2016-12-29",11514.67,13238.42,11514.67,12479.97,7700],["2016-12-30",13031.57,13031.57,11721.52,12962.62,12800],["2017-01-03",11583.62,11721.52,11583.62,11721.52,2200],["2017-01-04",11652.57,11928.37,11652.57,11928.37,2700],["2017-01-05",11583.62,11583.62,11583.62,11583.62,2100],["2017-01-06",13169.47,13169.47,11583.62,11583.62,7400],["2017-01-09",11790.47,11790.47,11790.47,11790.47,0],["2017-01-10",11583.62,11583.62,11583.62,11583.62,4900],["2017-01-11",11583.62,11652.57,11583.62,11652.57,3400],["2017-01-12",13238.42,13238.42,11514.67,11514.67,2400],["2017-01-13",11514.67,11514.67,11376.77,11376.77,1900],["2017-01-16",11583.62,11583.62,11514.67,11583.62,6400],["2017-01-17",11583.62,11583.62,11583.62,11583.62,600],["2017-01-18",11652.57,11652.57,11652.57,11652.57,400],["2017-01-19",11652.57,11652.57,11652.57,11652.57,0],["2017-01-20",11445.72,11445.72,11445.72,11445.72,1900],["2017-01-23",11238.87,11238.87,11238.87,11238.87,2200],["2017-01-24",11445.72,11445.72,11445.72,11445.72,300],["2017-01-25",11445.72,11445.72,11445.72,11445.72,0],["2017-02-02",12686.82,12686.82,12686.82,12686.82,100],["2017-02-03",13307.37,13307.37,11514.67,11514.67,2000],["2017-02-06",13031.57,13031.57,11721.52,11721.52,3200],["2017-02-07",12617.87,12617.87,12617.87,12617.87,600],["2017-02-08",11376.77,11376.77,11376.77,11376.77,300],["2017-02-09",9790.92,11997.32,9790.92,11997.32,2800],["2017-02-10",12342.07,12342.07,11514.67,11514.67,800],["2017-02-13",11307.82,12273.12,11307.82,12273.12,700],["2017-02-14",11445.72,11445.72,11445.72,11445.72,1700],["2017-02-15",13100.52,13100.52,11445.72,11928.37,9300],["2017-02-16",11997.32,11997.32,11997.32,11997.32,0],["2017-02-17",11445.72,11445.72,11376.77,11445.72,1900],["2017-02-20",12617.87,12617.87,11376.77,11376.77,1000],["2017-02-21",13031.57,13031.57,12204.17,12204.17,900],["2017-02-22",11514.67,11583.62,11514.67,11514.67,400],["2017-02-23",12066.27,12411.02,12066.27,12411.02,2300],["2017-02-24",12617.87,12617.87,11514.67,11514.67,2500],["2017-02-27",11445.72,11514.67,11445.72,11514.67,5900],["2017-02-28",11583.62,11583.62,11514.67,11514.67,1900],["2017-03-01",11376.77,11376.77,11376.77,11376.77,300],["2017-03-02",11376.77,11376.77,11376.77,11376.77,1600],["2017-03-03",11376.77,11376.77,11376.77,11376.77,900],["2017-03-06",11376.77,11376.77,11376.77,11376.77,0],["2017-03-07",11376.77,11376.77,11376.77,11376.77,0],["2017-03-08",12273.12,12273.12,12273.12,12273.12,500],["2017-03-09",11376.77,12411.02,11238.87,12411.02,1500],["2017-03-10",13652.12,13652.12,11445.72,11445.72,1500],["2017-03-13",11445.72,11859.42,11445.72,11445.72,5300],["2017-03-14",11859.42,11859.42,11859.42,11859.42,0],["2017-03-15",11859.42,11859.42,11859.42,11859.42,0],["2017-03-16",11721.52,11721.52,11445.72,11445.72,1300],["2017-03-17",12617.87,12617.87,11583.62,11583.62,4000],["2017-03-20",11859.42,11859.42,11445.72,11514.67,9500],["2017-03-21",11859.42,11859.42,11859.42,11859.42,0],["2017-03-22",11928.37,11928.37,11445.72,11445.72,1800],["2017-03-23",11376.77,11376.77,9997.77,9997.77,13800],["2017-03-24",9859.87,9859.87,9859.87,9859.87,500],["2017-03-27",11100.97,11100.97,11100.97,11100.97,2500],["2017-03-28",10411.47,11238.87,10411.47,11238.87,2600],["2017-03-29",10342.52,11445.72,10342.52,11445.72,3900],["2017-03-30",11032.02,11583.62,11032.02,11583.62,600],["2017-03-31",11307.82,11307.82,11307.82,11307.82,0],["2017-04-03",11721.52,11790.47,11238.87,11790.47,11200],["2017-04-04",11100.97,11721.52,11032.02,11721.52,40600],["2017-04-05",11928.37,11928.37,11721.52,11721.52,946038],["2017-04-07",13583.17,13583.17,11100.97,12342.07,6600],["2017-04-10",13790.02,13790.02,11169.92,11169.92,476938],["2017-04-11",12273.12,12273.12,12273.12,12273.12,0],["2017-04-12",11100.97,12342.07,11100.97,12342.07,471700],["2017-04-13",13790.02,13790.02,11376.77,11376.77,2400],["2017-04-14",11376.77,12342.07,11376.77,12342.07,2500],["2017-04-17",11376.77,11997.32,11376.77,11997.32,2200],["2017-04-18",11928.37,11928.37,11376.77,11376.77,1000],["2017-04-19",13376.32,13376.32,11376.77,11376.77,5800],["2017-04-20",11376.77,11376.77,11376.77,11376.77,2400],["2017-04-21",11100.97,11100.97,11100.97,11100.97,600],["2017-04-24",11445.72,11928.37,11445.72,11928.37,1900],["2017-04-25",11445.72,11445.72,11376.77,11445.72,36100],["2017-04-26",13100.52,13100.52,11583.62,11583.62,4300],["2017-04-27",11652.57,11652.57,11514.67,11583.62,3100],["2017-04-28",11583.62,11583.62,11583.62,11583.62,2400],["2017-05-03",11583.62,11790.47,11583.62,11790.47,1200],["2017-05-04",11790.47,11790.47,11790.47,11790.47,0],["2017-05-05",11721.52,11721.52,11721.52,11721.52,1000],["2017-05-08",11514.67,11721.52,11514.67,11721.52,1500],["2017-05-09",11445.72,11514.67,11445.72,11514.67,4400],["2017-05-10",11859.42,11859.42,11859.42,11859.42,200],["2017-05-11",11514.67,11790.47,11514.67,11790.47,900],["2017-05-12",12824.72,12824.72,12824.72,12824.72,2400],["2017-05-15",12824.72,12824.72,12824.72,12824.72,0],["2017-05-16",11514.67,11859.42,11514.67,11583.62,15100],["2017-05-17",11859.42,11928.37,11721.52,11928.37,4000],["2017-05-18",11859.42,11859.42,11583.62,11859.42,73100],["2017-05-19",11859.42,11859.42,11859.42,11859.42,15096],["2017-05-22",11859.42,11859.42,11721.52,11721.52,5200],["2017-05-23",11583.62,11583.62,11583.62,11583.62,700],["2017-05-24",11583.62,11997.32,11583.62,11997.32,4100],["2017-05-25",11652.57,12066.27,11652.57,11721.52,13500],["2017-05-26",11652.57,11652.57,11652.57,11652.57,3800],["2017-05-29",11445.72,11721.52,11445.72,11583.62,4800],["2017-05-30",11997.32,11997.32,11997.32,11997.32,1000],["2017-05-31",11445.72,11997.32,11445.72,11997.32,7600],["2017-06-01",11997.32,11997.32,11997.32,11997.32,200],["2017-06-02",11997.32,11997.32,11997.32,11997.32,0],["2017-06-05",11514.67,11514.67,11514.67,11514.67,19900],["2017-06-06",11514.67,11514.67,11514.67,11514.67,2596200],["2017-06-07",12066.27,12066.27,12066.27,12066.27,300],["2017-06-08",11583.62,11997.32,11583.62,11652.57,3600],["2017-06-09",11514.67,11514.67,11514.67,11514.67,100],["2017-06-12",11583.62,11721.52,11583.62,11721.52,7200],["2017-06-13",11997.32,11997.32,11997.32,11997.32,946438],["2017-06-14",11583.62,11997.32,11583.62,11928.37,4100],["2017-06-15",11652.57,11928.37,11652.57,11928.37,4800],["2017-06-16",11790.47,11928.37,11790.47,11790.47,943638],["2017-06-19",11583.62,13583.17,11514.67,11790.47,21200],["2017-06-20",11928.37,11928.37,11928.37,11928.37,0],["2017-06-21",11928.37,11928.37,11928.37,11928.37,900000],["2017-06-22",11790.47,11790.47,11790.47,11790.47,500],["2017-06-23",11928.37,11928.37,11928.37,11928.37,500],["2017-06-26",11583.62,11583.62,11583.62,11583.62,901000],["2017-06-27",11859.42,11859.42,11859.42,11859.42,100],["2017-06-28",13583.17,13583.17,11721.52,11721.52,2600],["2017-06-29",12893.67,12893.67,12893.67,12893.67,0],["2017-06-30",11859.42,13100.52,11859.42,13100.52,800],["2017-07-03",11790.47,11790.47,11790.47,11790.47,3300],["2017-07-04",11790.47,11790.47,11790.47,11790.47,1300],["2017-07-05",11859.42,11859.42,11859.42,11859.42,1130],["2017-07-06",11859.42,11859.42,11859.42,11859.42,0],["2017-07-07",11790.47,12066.27,11790.47,12066.27,2020],["2017-07-10",11790.47,11790.47,11790.47,11790.47,300],["2017-07-11",11859.42,12066.27,11859.42,12066.27,4000],["2017-07-12",11997.32,11997.32,11997.32,11997.32,0],["2017-07-13",11790.47,12066.27,11790.47,12066.27,2700],["2017-07-14",12500.2,12500.2,12141.0,12212.84,8200],["2017-07-17",12572.04,12572.04,12572.04,12572.04,600],["2017-07-18",12141.0,12572.04,12141.0,12572.04,1300],["2017-07-19",12500.2,12500.2,12500.2,12500.2,0],["2017-07-20",12141.0,12428.36,12141.0,12428.36,3700],["2017-07-21",12212.84,12212.84,12212.84,12212.84,0],["2017-07-24",12212.84,12212.84,12212.84,12212.84,0],["2017-07-25",12572.04,12572.04,12572.04,12572.04,500],["2017-07-26",12643.88,12643.88,12643.88,12643.88,1600],["2017-07-27",12643.88,12643.88,12356.52,12356.52,3400],["2017-07-28",12212.84,12428.36,12212.84,12428.36,4800],["2017-07-31",12284.68,12284.68,12141.0,12212.84,8300],["2017-08-01",12212.84,12356.52,12212.84,12356.52,27300],["2017-08-02",14080.69,14080.69,12284.68,12284.68,15300],["2017-08-03",12859.4,12859.4,12284.68,12284.68,5900],["2017-08-04",12212.84,12284.68,12212.84,12284.68,12100],["2017-08-07",12212.84,12212.84,12212.84,12212.84,500],["2017-08-08",12284.68,12356.52,12284.68,12356.52,16200],["2017-08-09",12069.16,12428.36,12069.16,12428.36,7400],["2017-08-10",12212.84,12356.52,12212.84,12284.68,18800],["2017-08-11",12284.68,12356.52,12284.68,12356.52,8800],["2017-08-14",12284.68,12356.52,12284.68,12356.52,11400],["2017-08-15",12356.52,12356.52,12356.52,12356.52,4500],["2017-08-16",12284.68,12356.52,12284.68,12284.68,3100],["2017-08-17",12284.68,12284.68,12284.68,12284.68,4700],["2017-08-18",12141.0,12212.84,12141.0,12212.84,7200],["2017-08-21",12212.84,12212.84,12212.84,12212.84,7200],["2017-08-22",11853.64,12643.88,11853.64,12643.88,5200],["2017-08-23",12069.16,12141.0,12069.16,12141.0,2300],["2017-08-24",12069.16,12069.16,12069.16,12069.16,3100],["2017-08-25",11997.32,11997.32,11997.32,11997.32,5300],["2017-08-28",11997.32,11997.32,11997.32,11997.32,3000],["2017-08-29",11997.32,11997.32,11925.48,11925.48,1700],["2017-08-30",11997.32,11997.32,11997.32,11997.32,0],["2017-08-31",11925.48,11997.32,11925.48,11997.32,800],["2017-09-01",11925.48,11925.48,11925.48,11925.48,200],["2017-09-05",11997.32,11997.32,11997.32,11997.32,4400],["2017-09-06",11853.64,12284.68,11853.64,12069.16,105000],["2017-09-07",12069.16,12428.36,12069.16,12284.68,5400],["2017-09-08",11494.44,12284.68,11494.44,12212.84,4500],["2017-09-11",12212.84,12212.84,12212.84,12212.84,700],["2017-09-12",12284.68,12356.52,12284.68,12356.52,1400],["2017-09-13",12356.52,12356.52,12356.52,12356.52,5400],["2017-09-14",12356.52,12356.52,12356.52,12356.52,11200],["2017-09-15",12356.52,12356.52,12356.52,12356.52,9300],["2017-09-18",12069.16,12141.0,12069.16,12141.0,1432],["2017-09-19",12643.88,12643.88,12643.88,12643.88,210],["2017-09-20",12069.16,12069.16,12069.16,12069.16,600],["2017-09-21",12212.84,12500.2,12212.84,12500.2,1200],["2017-09-22",12141.0,12141.0,11925.48,11925.48,1100],["2017-09-25",12069.16,12069.16,12069.16,12069.16,500],["2017-09-26",12141.0,12356.52,12141.0,12356.52,800],["2017-09-27",12212.84,12212.84,12212.84,12212.84,3300],["2017-09-28",12212.84,12212.84,12141.0,12141.0,4700],["2017-09-29",12141.0,13649.64,11638.12,13649.64,17100],["2017-10-02",12931.24,12931.24,12931.24,12931.24,2036],["2017-10-03",12931.24,12931.24,12931.24,12931.24,0],["2017-10-04",12141.0,12141.0,12141.0,12141.0,700],["2017-10-05",12212.84,12212.84,11997.32,11997.32,4800],["2017-10-06",12500.2,12500.2,12500.2,12500.2,600],["2017-10-09",12212.84,12212.84,12212.84,12212.84,300],["2017-10-10",12212.84,12212.84,12212.84,12212.84,0],["2017-10-11",12500.2,12500.2,12500.2,12500.2,500],["2017-10-12",12212.84,12212.84,12141.0,12141.0,2100],["2017-10-13",12715.72,12715.72,12715.72,12715.72,2000],["2017-10-16",12212.84,12715.72,12212.84,12715.72,3200],["2017-10-17",12212.84,12715.72,12212.84,12715.72,1500],["2017-10-18",12212.84,12212.84,12212.84,12212.84,1010],["2017-10-19",12212.84,12212.84,12212.84,12212.84,2200],["2017-10-20",12284.68,12715.72,12284.68,12715.72,2300],["2017-10-23",12212.84,12212.84,12212.84,12212.84,400],["2017-10-24",12284.68,12284.68,12212.84,12212.84,3600],["2017-10-25",12715.72,12715.72,12715.72,12715.72,500],["2017-10-26",12212.84,12787.56,12212.84,12787.56,500],["2017-10-27",12141.0,12284.68,12069.16,12284.68,1400],["2017-10-30",12141.0,12141.0,12141.0,12141.0,0],["2017-10-31",12141.0,12141.0,12141.0,12141.0,0],["2017-11-01",12715.72,12715.72,12715.72,12715.72,100],["2017-11-02",12141.0,12141.0,12069.16,12069.16,1700],["2017-11-03",12141.0,12141.0,12141.0,12141.0,100],["2017-11-06",11997.32,12141.0,11997.32,11997.32,6100],["2017-11-07",11638.12,12284.68,11566.28,12212.84,4500],["2017-11-08",11781.8,11781.8,11781.8,11781.8,200],["2017-11-09",11709.96,11709.96,11709.96,11709.96,200],["2017-11-10",11494.44,11494.44,11494.44,11494.44,200],["2017-11-13",11494.44,11494.44,11494.44,11494.44,0],["2017-11-14",11494.44,11494.44,11494.44,11494.44,800],["2017-11-15",10847.88,10847.88,10847.88,10847.88,600],["2017-11-16",10847.88,10847.88,10847.88,10847.88,0],["2017-11-17",9339.23,9339.23,9339.23,9339.23,600],["2017-11-20",10704.19,10704.19,10704.19,10704.19,100],["2017-11-21",10704.19,10704.19,10704.19,10704.19,0],["2017-11-22",11853.64,11853.64,11853.64,11853.64,100],["2017-11-23",10847.88,10847.88,10847.88,10847.88,300],["2017-11-24",12212.84,12212.84,12212.84,12212.84,100],["2017-11-27",11494.44,11494.44,11494.44,11494.44,300],["2017-11-28",12787.56,12787.56,12787.56,12787.56,500],["2017-11-29",11566.28,11566.28,11566.28,11566.28,1000],["2017-11-30",11566.28,11566.28,11566.28,11566.28,0],["2017-12-01",12212.84,12212.84,11638.12,11638.12,400],["2017-12-04",11709.96,11709.96,11709.96,11709.96,200],["2017-12-05",10057.63,11853.64,10057.63,11853.64,2300],["2017-12-06",10704.19,10704.19,10704.19,10704.19,3650],["2017-12-07",10201.31,10201.31,10201.31,10201.31,500],["2017-12-08",10201.31,10201.31,10201.31,10201.31,0],["2017-12-11",8764.51,11709.96,8764.51,11709.96,1600],["2017-12-12",11566.28,11566.28,11566.28,11566.28,300],["2017-12-13",12212.84,12212.84,12212.84,12212.84,400],["2017-12-14",12212.84,12212.84,12212.84,12212.84,0],["2017-12-15",11853.64,11853.64,11853.64,11853.64,2000],["2017-12-18",11853.64,11853.64,11853.64,11853.64,0],["2017-12-19",11494.44,11494.44,11494.44,11494.44,200],["2017-12-20",11494.44,11494.44,11494.44,11494.44,0],["2017-12-21",10129.47,10129.47,10129.47,10129.47,300],["2017-12-22",10129.47,10129.47,10129.47,10129.47,0],["2017-12-25",11638.12,11638.12,11638.12,11638.12,5100],["2017-12-26",12212.84,12212.84,12212.84,12212.84,500],["2017-12-27",11638.12,11638.12,11638.12,11638.12,1700],["2017-12-28",11638.12,11638.12,11638.12,11638.12,300],["2017-12-29",12931.24,12931.24,11494.44,11494.44,1700],["2018-01-02",11566.28,11566.28,10847.88,10847.88,200],["2018-01-03",11207.08,11207.08,11207.08,11207.08,700],["2018-01-04",11781.8,11781.8,11709.96,11709.96,1200],["2018-01-05",11781.8,11781.8,11781.8,11781.8,0],["2018-01-08",10919.72,10919.72,10919.72,10919.72,400],["2018-01-09",10919.72,10919.72,10919.72,10919.72,0],["2018-01-10",12212.84,12428.36,12212.84,12212.84,3500],["2018-01-11",12212.84,12212.84,12212.84,12212.84,0],["2018-01-12",11853.64,12212.84,11853.64,12212.84,1300],["2018-01-15",12428.36,12572.04,12212.84,12212.84,3200],["2018-01-16",11853.64,12212.84,11853.64,12212.84,1800],["2018-01-17",12212.84,12212.84,12212.84,12212.84,1000],["2018-01-18",12212.84,12356.52,12212.84,12356.52,24500],["2018-01-19",11638.12,11638.12,11638.12,11638.12,300],["2018-01-22",11638.12,11638.12,11638.12,11638.12,0],["2018-01-23",12356.52,12356.52,12356.52,12356.52,35000],["2018-01-24",12356.52,12356.52,12141.0,12356.52,61500],["2018-01-25",12356.52,12356.52,12356.52,12356.52,1400],["2018-01-26",12356.52,12356.52,12356.52,12356.52,1030],["2018-01-29",12572.04,12572.04,12212.84,12212.84,5300],["2018-01-30",12572.04,12572.04,12572.04,12572.04,50000],["2018-01-31",12572.04,12572.04,12572.04,12572.04,500],["2018-02-01",12572.04,12572.04,12572.04,12572.04,0],["2018-02-02",12859.4,12859.4,12859.4,12859.4,200],["2018-02-05",13505.96,13505.96,12356.52,12356.52,6300],["2018-02-06",10847.88,10847.88,10847.88,10847.88,1600],["2018-02-07",12356.52,12356.52,12356.52,12356.52,1500],["2018-02-08",12356.52,12356.52,12356.52,12356.52,0],["2018-02-09",12356.52,12356.52,12356.52,12356.52,1000],["2018-02-12",12572.04,12572.04,12428.36,12428.36,20900],["2018-02-13",12572.04,12572.04,12572.04,12572.04,2500],["2018-02-21",12500.2,12572.04,12500.2,12572.04,3542],["2018-02-22",12572.04,12572.04,12572.04,12572.04,1708],["2018-02-23",12572.04,12572.04,12572.04,12572.04,2000],["2018-02-26",14224.37,14224.37,14224.37,14224.37,1236],["2018-02-27",12931.24,12931.24,12931.24,12931.24,3110],["2018-02-28",13146.76,13146.76,12931.24,13146.76,2500],["2018-03-01",13290.44,14583.57,13290.44,14583.57,2200],["2018-03-02",14368.05,16092.21,14368.05,14583.57,8200],["2018-03-05",16523.25,16523.25,14799.09,14799.09,1200],["2018-03-06",16379.57,17169.82,14942.77,14942.77,9200],["2018-03-07",14008.85,14008.85,13721.48,13721.48,10300],["2018-03-08",14296.21,14296.21,14296.21,14296.21,100],["2018-03-09",14439.89,16235.89,14368.05,14368.05,13600],["2018-03-12",14799.09,14799.09,14439.89,14439.89,1900],["2018-03-13",16020.37,16020.37,16020.37,16020.37,500],["2018-03-14",17960.06,17960.06,17960.06,17960.06,5000],["2018-03-15",15301.97,15301.97,15301.97,15301.97,100],["2018-03-16",15804.85,16954.3,15086.45,15086.45,3900],["2018-03-19",14727.25,14727.25,14727.25,14727.25,500],["2018-03-20",14727.25,16092.21,14727.25,15804.85,2900],["2018-03-21",15876.69,15876.69,15876.69,15876.69,0],["2018-03-22",17241.66,17241.66,17241.66,17241.66,1000],["2018-03-23",15086.45,15086.45,14655.41,14799.09,11100],["2018-03-26",16020.37,16020.37,16020.37,16020.37,400],["2018-03-27",16020.37,16020.37,16020.37,16020.37,0],["2018-03-28",15804.85,16882.46,15804.85,16882.46,2140],["2018-03-29",13721.48,18247.42,13721.48,16020.37,3600],["2018-03-30",17600.86,17960.06,15804.85,15804.85,11200],["2018-04-02",15876.69,15876.69,15876.69,15876.69,600],["2018-04-03",17816.38,17816.38,15876.69,17816.38,6800],["2018-04-04",15804.85,17744.54,15804.85,17744.54,2500],["2018-04-05",17313.5,17816.38,16523.25,16523.25,1800],["2018-04-06",17241.66,17816.38,17241.66,17816.38,2700],["2018-04-09",17960.06,17960.06,17960.06,17960.06,100],["2018-04-10",16523.25,16523.25,16523.25,16523.25,2900],["2018-04-11",17600.86,17600.86,17600.86,17600.86,500],["2018-04-12",17960.06,17960.06,15230.13,15230.13,2700],["2018-04-13",15301.97,15301.97,15086.45,15086.45,1100],["2018-04-16",17241.66,17241.66,17241.66,17241.66,200],["2018-04-17",17888.22,17888.22,17888.22,17888.22,100],["2018-04-18",16882.46,17241.66,15445.65,15445.65,5300],["2018-04-19",16523.25,16523.25,16523.25,16523.25,100],["2018-04-20",17241.66,17241.66,14224.37,14368.05,700],["2018-04-23",14511.73,15804.85,14511.73,15804.85,600],["2018-04-24",15445.65,15445.65,14368.05,14727.25,3400],["2018-04-26",12715.72,15373.81,12715.72,13649.64,2800],["2018-04-27",14870.93,14870.93,14870.93,14870.93,2000],["2018-05-02",15948.53,15948.53,14368.05,14368.05,4100],["2018-05-03",12356.52,13290.44,12356.52,12931.24,6400],["2018-05-04",14583.57,14583.57,14511.73,14583.57,2300],["2018-05-07",15445.65,15733.01,12643.88,12931.24,11000],["2018-05-08",12643.88,12643.88,12356.52,12356.52,500],["2018-05-09",13937.01,13937.01,13937.01,13937.01,100],["2018-05-10",12212.84,14008.85,12212.84,13074.92,1500],["2018-05-11",14511.73,14511.73,14511.73,14511.73,100],["2018-05-14",13362.28,13362.28,13362.28,13362.28,1000],["2018-05-15",14511.73,14511.73,13362.28,13721.48,700],["2018-05-16",14296.21,14296.21,13649.64,13649.64,600],["2018-05-17",14439.89,14439.89,13649.64,13649.64,300],["2018-05-18",14439.89,14439.89,13793.32,13865.17,500],["2018-05-21",14152.53,14152.53,13721.48,13721.48,500],["2018-05-22",14296.21,14296.21,13793.32,13793.32,4800],["2018-05-23",13793.32,13793.32,13003.08,13649.64,5800],["2018-05-24",12572.04,12572.04,12572.04,12572.04,100],["2018-05-25",14224.37,14439.89,14224.37,14439.89,5300],["2018-05-28",12715.72,13290.44,12715.72,13290.44,1400],["2018-05-29",12859.4,12859.4,12859.4,12859.4,0],["2018-05-30",11566.28,12356.52,11566.28,12356.52,1000],["2018-05-31",11925.48,13362.28,11925.48,13362.28,1900],["2018-06-01",12284.68,12931.24,12284.68,12931.24,2000],["2018-06-04",13362.28,13649.64,13362.28,13362.28,700],["2018-06-05",11494.44,11494.44,11494.44,11494.44,1300],["2018-06-06",13146.76,13218.6,10416.83,13218.6,1800],["2018-06-07",13218.6,13218.6,11997.32,13218.6,2200],["2018-06-08",12356.52,12356.52,12356.52,12356.52,0],["2018-06-11",14152.53,14152.53,14152.53,14152.53,1800],["2018-06-12",12787.56,12787.56,12787.56,12787.56,400],["2018-06-13",13937.01,14655.41,13937.01,14655.41,1200],["2018-06-14",12787.56,12787.56,12787.56,12787.56,1600],["2018-06-15",14368.05,14368.05,12787.56,12787.56,500],["2018-06-18",12356.52,12356.52,12356.52,12356.52,1000],["2018-06-19",12572.04,12643.88,12572.04,12643.88,700],["2018-06-20",12572.04,12572.04,12572.04,12572.04,0],["2018-06-21",12787.56,12787.56,12787.56,12787.56,100],["2018-06-22",12428.36,12428.36,12428.36,12428.36,1200],["2018-06-25",13649.64,13793.32,13649.64,13793.32,300],["2018-06-26",12643.88,14296.21,12643.88,14296.21,6600],["2018-06-27",12284.68,15804.85,12284.68,14368.05,14500],["2018-06-28",16451.41,16523.25,16451.41,16523.25,10000],["2018-06-29",14080.69,18031.9,14080.69,18031.9,11900],["2018-07-02",14942.77,14942.77,14942.77,14942.77,500],["2018-07-03",14224.37,14224.37,13577.8,13577.8,800],["2018-07-04",13074.92,13074.92,13074.92,13074.92,100],["2018-07-05",13146.76,13146.76,13003.08,13003.08,3500],["2018-07-06",11781.8,12069.16,11709.96,12069.16,64800],["2018-07-09",11278.92,13865.17,11278.92,13793.32,5000],["2018-07-10",12643.88,12643.88,12643.88,12643.88,1800],["2018-07-11",13649.64,13649.64,13074.92,13074.92,3100],["2018-07-12",13577.8,13577.8,12572.04,12572.04,1000],["2018-07-13",12572.04,12643.88,12572.04,12643.88,2500],["2018-07-16",12572.04,12572.04,12572.04,12572.04,300],["2018-07-17",12500.2,12500.2,12500.2,12500.2,1000],["2018-07-18",14008.85,14008.85,14008.85,14008.85,100],["2018-07-19",13865.17,13937.01,13865.17,13937.01,2100],["2018-07-20",13003.08,13003.08,13003.08,13003.08,600],["2018-07-23",14008.85,14008.85,14008.85,14008.85,100],["2018-07-24",11925.48,11925.48,11925.48,11925.48,1000],["2018-07-25",13577.8,13577.8,12428.36,12428.36,1300],["2018-07-26",13577.8,13577.8,13003.08,13003.08,700],["2018-07-27",13074.92,13937.01,13074.92,13937.01,900],["2018-07-30",13721.48,13721.48,13290.44,13290.44,5300],["2018-07-31",13649.64,13649.64,13074.92,13074.92,500],["2018-08-01",13577.8,13577.8,13146.76,13146.76,900],["2018-08-02",13218.6,13218.6,13218.6,13218.6,0],["2018-08-03",12931.24,12931.24,12931.24,12931.24,1400],["2018-08-06",13505.96,13505.96,11278.92,12931.24,10800],["2018-08-07",12356.52,12356.52,12356.52,12356.52,1000],["2018-08-08",12500.2,12931.24,12500.2,12931.24,2300],["2018-08-09",12931.24,13218.6,12931.24,13218.6,200],["2018-08-10",13218.6,13290.44,13218.6,13290.44,200],["2018-08-13",15230.13,15230.13,13003.08,13003.08,600],["2018-08-14",13003.08,13434.12,13003.08,13434.12,600],["2018-08-15",13434.12,13577.8,13290.44,13577.8,400],["2018-08-16",13577.8,13577.8,13577.8,13577.8,100],["2018-08-17",13649.64,13649.64,13649.64,13649.64,100],["2018-08-20",13721.48,13721.48,13721.48,13721.48,100],["2018-08-21",13793.32,13793.32,13793.32,13793.32,100],["2018-08-22",13793.32,14080.69,13793.32,14080.69,900],["2018-08-23",14080.69,14727.25,14080.69,14727.25,600],["2018-08-24",14799.09,14942.77,14799.09,14942.77,6200],["2018-08-27",15014.61,15230.13,15014.61,15086.45,1200],["2018-08-28",15086.45,15230.13,13721.48,15014.61,1500],["2018-08-29",15014.61,15014.61,15014.61,15014.61,100],["2018-08-30",15086.45,15086.45,15086.45,15086.45,100],["2018-08-31",15158.29,15158.29,13649.64,13649.64,800],["2018-09-04",14942.77,14942.77,14942.77,14942.77,100],["2018-09-05",15014.61,15014.61,15014.61,15014.61,100],["2018-09-06",13793.32,13793.32,13793.32,13793.32,500],["2018-09-07",13577.8,14870.93,13577.8,14870.93,700],["2018-09-10",14870.93,14870.93,13793.32,13793.32,700],["2018-09-11",14799.09,14799.09,13649.64,13721.48,500],["2018-09-12",14870.93,14870.93,14870.93,14870.93,100],["2018-09-13",13793.32,14870.93,13793.32,14870.93,700],["2018-09-14",14799.09,14799.09,14008.85,14008.85,2200],["2018-09-17",15804.85,15804.85,15804.85,15804.85,100],["2018-09-18",13721.48,13721.48,13721.48,13721.48,1100],["2018-09-19",14727.25,14727.25,14727.25,14727.25,100],["2018-09-20",14727.25,14727.25,14727.25,14727.25,0],["2018-09-21",13649.64,13649.64,13649.64,13649.64,1000],["2018-09-24",14511.73,14511.73,14511.73,14511.73,100],["2018-09-25",13721.48,14511.73,13649.64,14511.73,2200],["2018-09-26",14511.73,14583.57,14511.73,14583.57,400],["2018-09-27",14583.57,14583.57,14583.57,14583.57,0],["2018-09-28",14583.57,14583.57,14583.57,14583.57,0],["2018-10-01",14583.57,14583.57,14583.57,14583.57,0],["2018-10-02",14008.85,14655.41,14008.85,14655.41,1700],["2018-10-03",14655.41,14655.41,14511.73,14511.73,1100],["2018-10-04",13865.17,13865.17,13865.17,13865.17,600],["2018-10-05",14583.57,14583.57,14583.57,14583.57,100],["2018-10-08",14727.25,14727.25,14727.25,14727.25,300],["2018-10-09",15014.61,15014.61,15014.61,15014.61,300],["2018-10-10",15230.13,15230.13,15230.13,15230.13,100],["2018-10-11",13649.64,14727.25,13649.64,14655.41,4800],["2018-10-12",14368.05,14368.05,14368.05,14368.05,0],["2018-10-15",15086.45,15086.45,15086.45,15086.45,100],["2018-10-16",17241.66,17241.66,17241.66,17241.66,1000],["2018-10-17",18606.62,18606.62,15086.45,15086.45,900],["2018-10-18",17169.82,17169.82,13721.48,13721.48,1600],["2018-10-19",16523.25,16523.25,16523.25,16523.25,500],["2018-10-22",16810.61,16810.61,16810.61,16810.61,100],["2018-10-23",16810.61,16810.61,16810.61,16810.61,0],["2018-10-24",17600.86,17600.86,14727.25,14727.25,400],["2018-10-25",17169.82,17169.82,17169.82,17169.82,200],["2018-10-26",17169.82,17169.82,17169.82,17169.82,0],["2018-10-29",17888.22,17888.22,17888.22,17888.22,100],["2018-10-30",18750.3,18750.3,18750.3,18750.3,100],["2018-10-31",15948.53,15948.53,15948.53,15948.53,300],["2018-11-01",13649.64,13721.48,13649.64,13649.64,1200],["2018-11-02",13649.64,13649.64,13649.64,13649.64,0],["2018-11-05",12212.84,13649.64,12212.84,13649.64,1400],["2018-11-06",13577.8,13577.8,13577.8,13577.8,0],["2018-11-07",14727.25,14727.25,14727.25,14727.25,100],["2018-11-08",13074.92,13074.92,13074.92,13074.92,500],["2018-11-09",13649.64,13649.64,13074.92,13074.92,1100],["2018-11-12",14008.85,14008.85,13074.92,13074.92,2400],["2018-11-13",13434.12,13434.12,12931.24,12931.24,400],["2018-11-14",13003.08,13003.08,13003.08,13003.08,800],["2018-11-15",13974.58,13974.58,13974.58,13974.58,100],["2018-11-16",11882.13,11882.13,11882.13,11882.13,1500],["2018-11-19",10462.25,13302.0,10462.25,12704.16,900],["2018-11-20",13825.12,13825.12,13077.81,13077.81,1000],["2018-11-21",14124.04,14124.04,14124.04,14124.04,100],["2018-11-22",14198.77,14198.77,12778.89,12778.89,1000],["2018-11-23",13675.66,13675.66,13675.66,13675.66,1200],["2018-11-26",12778.89,12778.89,12778.89,12778.89,600],["2018-11-27",13600.93,13600.93,12778.89,12778.89,600],["2018-11-28",13451.46,13451.46,13077.81,13077.81,700],["2018-11-29",13600.93,13600.93,13077.81,13077.81,1200],["2018-11-30",13152.54,13152.54,13152.54,13152.54,0],["2018-12-03",12405.24,12405.24,12405.24,12405.24,500],["2018-12-04",13302.0,13302.0,13302.0,13302.0,100],["2018-12-05",12853.62,12853.62,12853.62,12853.62,500],["2018-12-06",11359.01,13302.0,11359.01,13302.0,6200],["2018-12-07",11284.28,11284.28,11284.28,11284.28,500],["2018-12-10",12928.35,12928.35,12928.35,12928.35,100],["2018-12-11",12031.59,12405.24,12031.59,12405.24,6500],["2018-12-12",12330.51,12330.51,12330.51,12330.51,0],["2018-12-13",10835.9,12554.7,10835.9,12330.51,1800],["2018-12-14",11284.28,11284.28,11284.28,11284.28,500],["2018-12-17",12853.62,12853.62,12853.62,12853.62,100],["2018-12-18",12853.62,12853.62,12853.62,12853.62,0],["2018-12-19",11134.82,11134.82,11134.82,11134.82,600],["2018-12-20",12255.78,12778.89,9640.22,12330.51,10400],["2018-12-21",10910.63,11956.86,10910.63,11956.86,2700],["2018-12-24",13003.08,13003.08,12106.32,12106.32,400],["2018-12-25",12031.59,14049.31,12031.59,14049.31,9900],["2018-12-26",14198.77,14871.34,14198.77,14871.34,1963200],["2018-12-27",14946.07,16889.06,14946.07,16814.33,10500],["2018-12-28",16440.68,18234.21,14273.5,17785.83,16600],["2019-01-02",14572.42,14572.42,14572.42,14572.42,1000],["2019-01-03",13077.81,16291.22,13077.81,13152.54,6700],["2019-01-04",12778.89,12778.89,12778.89,12778.89,600],["2019-01-07",12778.89,12778.89,12778.89,12778.89,0],["2019-01-08",11882.13,14497.69,11882.13,14497.69,3000],["2019-01-09",13302.0,13302.0,13302.0,13302.0,700],["2019-01-10",12778.89,12778.89,12778.89,12778.89,300],["2019-01-11",12778.89,12778.89,12778.89,12778.89,0],["2019-01-14",14198.77,14198.77,14198.77,14198.77,600100],["2019-01-15",14273.5,15618.64,14273.5,14572.42,6100],["2019-01-16",13526.19,13600.93,13526.19,13600.93,1100],["2019-01-17",13600.93,13600.93,11956.86,13600.93,2500],["2019-01-18",12479.97,12479.97,12479.97,12479.97,275400],["2019-01-21",14198.77,14198.77,14198.77,14198.77,100],["2019-01-22",14198.77,14198.77,14198.77,14198.77,0],["2019-01-23",12853.62,13451.46,12853.62,13152.54,1500],["2019-01-24",14124.04,14124.04,14124.04,14124.04,100],["2019-01-25",13077.81,13152.54,13077.81,13152.54,900],["2019-01-28",12778.89,12853.62,12778.89,12853.62,800],["2019-01-29",13899.85,13899.85,13227.27,13227.27,700],["2019-01-30",12853.62,12853.62,12853.62,12853.62,600],["2019-01-31",12853.62,12853.62,12853.62,12853.62,0],["2019-02-01",13825.12,13825.12,13825.12,13825.12,100],["2019-02-11",12853.62,12853.62,12853.62,12853.62,600],["2019-02-12",14049.31,14049.31,14049.31,14049.31,5000],["2019-02-13",13227.27,13227.27,13227.27,13227.27,400],["2019-02-14",11956.86,11956.86,11956.86,11956.86,600],["2019-02-15",11060.09,13451.46,11060.09,11209.55,8300],["2019-02-18",11209.55,13451.46,11209.55,13451.46,3500],["2019-02-19",11657.94,13077.81,11657.94,13077.81,500],["2019-02-20",13451.46,13750.39,13003.08,13750.39,3600],["2019-02-21",13526.19,13526.19,13526.19,13526.19,0],["2019-02-22",12106.32,12106.32,12106.32,12106.32,596900],["2019-02-25",13227.27,13750.39,12853.62,13750.39,233300],["2019-02-26",12255.78,12255.78,12255.78,12255.78,1000],["2019-02-27",13302.0,13302.0,13302.0,13302.0,100],["2019-02-28",12928.35,12928.35,12928.35,12928.35,400],["2019-03-01",12778.89,12778.89,12778.89,12778.89,300],["2019-03-04",13376.73,13376.73,13376.73,13376.73,100],["2019-03-05",11433.74,13077.81,11433.74,13077.81,5600],["2019-03-06",13376.73,13376.73,13376.73,13376.73,100],["2019-03-07",13376.73,13376.73,13376.73,13376.73,0],["2019-03-08",12479.97,12479.97,12479.97,12479.97,600],["2019-03-11",12479.97,12479.97,12479.97,12479.97,0],["2019-03-12",13003.08,13600.93,13003.08,13600.93,3700],["2019-03-13",13974.58,15170.26,13974.58,15170.26,12300],["2019-03-14",16365.95,16739.6,13526.19,16739.6,27900],["2019-03-15",18607.86,18832.05,16814.33,16889.06,24000],["2019-03-18",16814.33,17711.09,16814.33,16889.06,20200],["2019-03-19",15244.99,17561.63,15244.99,16814.33,17400],["2019-03-20",17711.09,17711.09,15319.72,17113.25,9600],["2019-03-21",17935.29,19280.43,16963.79,18308.94,3700],["2019-03-22",18607.86,19205.7,18607.86,18757.32,1900],["2019-03-25",16141.76,18682.59,16141.76,16515.41,4800],["2019-03-26",15992.3,16440.68,14572.42,16365.95,60500],["2019-03-27",13526.19,16889.06,13526.19,16440.68,20900],["2019-03-28",14348.23,16963.79,14348.23,16067.03,9700],["2019-03-29",14497.69,16440.68,14497.69,16440.68,10300],["2019-04-01",14497.69,16739.6,14497.69,15693.38,9400],["2019-04-02",16664.87,16664.87,15618.64,15618.64,5700],["2019-04-03",14721.88,16739.6,14721.88,15693.38,11500],["2019-04-04",14871.34,17187.98,14871.34,16814.33,20700],["2019-04-05",15319.72,17187.98,15095.53,17113.25,20800],["2019-04-08",17262.71,17262.71,16814.33,16814.33,1200],["2019-04-09",17113.25,17187.98,16814.33,16814.33,3500],["2019-04-10",16814.33,16814.33,16814.33,16814.33,5000],["2019-04-11",17337.44,17337.44,17038.52,17038.52,1200],["2019-04-12",15394.45,16963.79,15394.45,16963.79,5100],["2019-04-16",17412.17,17412.17,15469.18,15469.18,10000],["2019-04-17",16814.33,17785.83,16814.33,17785.83,900],["2019-04-18",17486.9,17486.9,17486.9,17486.9,0],["2019-04-19",14946.07,17486.9,14946.07,16889.06,10600],["2019-04-22",15319.72,17113.25,15319.72,17113.25,1500],["2019-04-23",16365.95,17038.52,16291.22,16963.79,12100],["2019-04-24",16515.41,16515.41,16515.41,16515.41,100],["2019-04-25",15394.45,16814.33,15394.45,16814.33,2700],["2019-04-26",15768.11,16814.33,15768.11,16814.33,5200],["2019-05-02",16739.6,16739.6,16739.6,16739.6,0],["2019-05-03",15469.18,15469.18,15469.18,15469.18,8000],["2019-05-06",15618.64,15618.64,15618.64,15618.64,1300],["2019-05-07",15469.18,16067.03,15469.18,16067.03,1200],["2019-05-08",15618.64,15618.64,15618.64,15618.64,300],["2019-05-09",15095.53,15095.53,15095.53,15095.53,200],["2019-05-10",13077.81,13077.81,13077.81,13077.81,5000],["2019-05-13",14946.07,14946.07,13899.85,14946.07,1100],["2019-05-14",14273.5,14273.5,14273.5,14273.5,200],["2019-05-15",15693.38,15693.38,15693.38,15693.38,300],["2019-05-16",14348.23,15693.38,14348.23,15693.38,1000],["2019-05-17",15170.26,15170.26,15170.26,15170.26,0],["2019-05-20",14721.88,14721.88,14721.88,14721.88,300],["2019-05-21",14721.88,14721.88,14721.88,14721.88,0],["2019-05-22",14647.15,14647.15,14647.15,14647.15,300],["2019-05-23",14572.42,14572.42,14572.42,14572.42,300],["2019-05-24",13077.81,13077.81,13077.81,13077.81,500],["2019-05-27",13077.81,13077.81,13077.81,13077.81,0],["2019-05-28",15020.8,15020.8,15020.8,15020.8,100],["2019-05-29",15020.8,15020.8,15020.8,15020.8,0],["2019-05-30",15020.8,15020.8,15020.8,15020.8,0],["2019-05-31",15020.8,15020.8,15020.8,15020.8,0],["2019-06-03",14273.5,14273.5,14273.5,14273.5,400],["2019-06-04",14273.5,14273.5,14273.5,14273.5,0],["2019-06-05",14946.07,16216.49,14572.42,16067.03,8400],["2019-06-06",15319.72,15319.72,15319.72,15319.72,0],["2019-06-07",15394.45,15543.91,15394.45,15543.91,1000],["2019-06-10",15469.18,15469.18,15469.18,15469.18,0],["2019-06-11",15469.18,15469.18,15469.18,15469.18,0],["2019-06-12",15618.64,15618.64,15543.91,15543.91,5900],["2019-06-13",15543.91,15543.91,15543.91,15543.91,0],["2019-06-14",15543.91,15693.38,15543.91,15543.91,900],["2019-06-17",15618.64,15618.64,15618.64,15618.64,0],["2019-06-18",13600.93,15693.38,13600.93,15693.38,1400],["2019-06-19",15020.8,15020.8,15020.8,15020.8,0],["2019-06-20",14348.23,14348.23,14348.23,14348.23,400],["2019-06-21",14348.23,14348.23,14348.23,14348.23,0],["2019-06-24",12704.16,16440.68,12704.16,16440.68,1500],["2019-06-25",14422.96,18010.02,14422.96,18010.02,1200],["2019-06-26",17412.17,17412.17,17412.17,17412.17,0],["2019-06-27",15469.18,15469.18,15469.18,15469.18,747300],["2019-06-28",15469.18,15469.18,15469.18,15469.18,741000],["2019-07-01",15095.53,16440.68,15095.53,16440.68,500],["2019-07-02",16814.33,16814.33,16814.33,16814.33,300],["2019-07-03",15319.72,15842.84,15319.72,15693.38,2500],["2019-07-04",15170.26,15170.26,15170.26,15170.26,300],["2019-07-05",15170.26,15170.26,15170.26,15170.26,0],["2019-07-08",15170.26,15170.26,15170.26,15170.26,0],["2019-07-09",15170.26,15170.26,15170.26,15170.26,0],["2019-07-10",15170.26,15170.26,15170.26,15170.26,0],["2019-07-11",16814.33,16814.33,16814.33,16814.33,200],["2019-07-12",16814.33,16814.33,16814.33,16814.33,0],["2019-07-15",14348.23,17486.9,14348.23,17486.9,1400],["2019-07-16",15394.45,15394.45,15394.45,15394.45,300],["2019-07-17",15394.45,15394.45,15394.45,15394.45,0],["2019-07-18",15394.45,15394.45,15394.45,15394.45,0],["2019-07-19",13227.27,13227.27,13227.27,13227.27,300],["2019-07-22",13227.27,13227.27,13227.27,13227.27,0],["2019-07-23",15170.26,15170.26,15170.26,15170.26,100],["2019-07-24",16440.68,17412.17,16440.68,17412.17,2700],["2019-07-25",16067.03,16067.03,16067.03,16067.03,2000],["2019-07-26",16067.03,16067.03,16067.03,16067.03,0],["2019-07-29",16814.33,16814.33,15618.64,16814.33,500],["2019-07-30",16365.95,16814.33,15917.57,15917.57,600],["2019-07-31",13825.12,13825.12,13825.12,13825.12,300],["2019-08-01",15842.84,15842.84,15842.84,15842.84,100],["2019-08-02",17187.98,17187.98,15768.11,15768.11,200],["2019-08-05",15768.11,15768.11,15768.11,15768.11,300],["2019-08-06",17187.98,17187.98,17187.98,17187.98,500],["2019-08-07",15768.11,16067.03,15768.11,15842.84,1700],["2019-08-08",15917.57,15917.57,15917.57,15917.57,0],["2019-08-09",15917.57,15917.57,15917.57,15917.57,0],["2019-08-12",16067.03,16067.03,16067.03,16067.03,2000],["2019-08-13",16067.03,16067.03,16067.03,16067.03,0],["2019-08-14",16067.03,16067.03,16067.03,16067.03,0],["2019-08-15",16067.03,16067.03,16067.03,16067.03,0],["2019-08-16",16067.03,16067.03,16067.03,16067.03,0],["2019-08-19",16067.03,16067.03,16067.03,16067.03,0],["2019-08-20",13825.12,13825.12,13825.12,13825.12,300],["2019-08-21",13825.12,13825.12,13825.12,13825.12,0],["2019-08-22",13825.12,13825.12,13825.12,13825.12,0],["2019-08-23",13825.12,13825.12,13825.12,13825.12,0],["2019-08-26",13825.12,13825.12,13825.12,13825.12,0],["2019-08-27",15842.84,15842.84,15842.84,15842.84,100],["2019-08-28",18159.48,18159.48,18159.48,18159.48,100],["2019-08-29",18159.48,18159.48,18159.48,18159.48,0],["2019-08-30",16365.95,16365.95,16365.95,16365.95,100],["2019-09-03",16141.76,17860.56,16141.76,17337.44,2500],["2019-09-04",16365.95,16365.95,16365.95,16365.95,200],["2019-09-05",16365.95,16365.95,16365.95,16365.95,0],["2019-09-06",16365.95,16365.95,16365.95,16365.95,0],["2019-09-09",16365.95,16365.95,16365.95,16365.95,0],["2019-09-10",16365.95,16365.95,16067.03,16067.03,1489200],["2019-09-11",16365.95,16365.95,16365.95,16365.95,0],["2019-09-12",16365.95,16365.95,16365.95,16365.95,0],["2019-09-13",16365.95,16365.95,16365.95,16365.95,400],["2019-09-16",16365.95,16365.95,16365.95,16365.95,0],["2019-09-17",16365.95,16365.95,15319.72,15319.72,4000],["2019-09-18",17187.98,17187.98,17187.98,17187.98,1500],["2019-09-19",15768.11,15768.11,15768.11,15768.11,300],["2019-09-20",15768.11,15768.11,15768.11,15768.11,0],["2019-09-23",15020.8,15020.8,15020.8,15020.8,500],["2019-09-24",15020.8,15020.8,15020.8,15020.8,0],["2019-09-25",15020.8,15020.8,15020.8,15020.8,0],["2019-09-26",15020.8,15020.8,15020.8,15020.8,0],["2019-09-27",15020.8,15020.8,15020.8,15020.8,0],["2019-09-30",15020.8,15020.8,15020.8,15020.8,0],["2019-10-01",15020.8,15020.8,15020.8,15020.8,0],["2019-10-02",15319.72,15319.72,15319.72,15319.72,700],["2019-10-03",15469.18,15469.18,15469.18,15469.18,200],["2019-10-04",15469.18,15469.18,15469.18,15469.18,0],["2019-10-07",15469.18,15469.18,15469.18,15469.18,0],["2019-10-08",16440.68,16440.68,16440.68,16440.68,600],["2019-10-09",15618.64,16440.68,15618.64,16440.68,400],["2019-10-10",16067.03,16067.03,16067.03,16067.03,0],["2019-10-11",16440.68,16440.68,15693.38,15693.38,1200],["2019-10-14",15693.38,15693.38,15693.38,15693.38,1700],["2019-10-15",15693.38,15693.38,15693.38,15693.38,1000],["2019-10-16",15693.38,15693.38,15693.38,15693.38,500],["2019-10-17",15319.72,15693.38,15319.72,15693.38,1500],["2019-10-18",15319.72,15693.38,15319.72,15693.38,1900],["2019-10-21",15394.45,15394.45,15394.45,15394.45,400],["2019-10-22",15394.45,15394.45,15394.45,15394.45,0],["2019-10-23",15394.45,15394.45,15394.45,15394.45,0],["2019-10-24",15394.45,15394.45,15394.45,15394.45,0],["2019-10-25",15394.45,15394.45,15394.45,15394.45,0],["2019-10-28",15394.45,15394.45,15394.45,15394.45,0],["2019-10-29",15543.91,15543.91,15543.91,15543.91,200],["2019-10-30",15543.91,15543.91,15543.91,15543.91,0],["2019-10-31",15543.91,15543.91,15543.91,15543.91,0],["2019-11-01",16291.22,16365.95,16291.22,16365.95,300],["2019-11-04",16291.22,16291.22,16291.22,16291.22,0],["2019-11-05",16291.22,16291.22,16291.22,16291.22,0],["2019-11-06",16291.22,16291.22,16291.22,16291.22,0],["2019-11-07",18607.86,18607.86,16814.33,16814.33,2500],["2019-11-08",17187.98,17187.98,17187.98,17187.98,0],["2019-11-11",17187.98,17187.98,17187.98,17187.98,0],["2019-11-12",17785.83,17785.83,17785.83,17785.83,200],["2019-11-13",17187.98,17860.56,16440.68,16440.68,3300],["2019-11-14",18533.13,18533.13,16889.06,16889.06,700],["2019-11-15",17337.44,17337.44,17337.44,17337.44,0],["2019-11-18",16067.03,17187.98,16067.03,17187.98,2800],["2019-11-19",16814.33,17038.52,16814.33,17038.52,2400],["2019-11-20",16141.76,16141.76,16141.76,16141.76,100],["2019-11-21",16141.76,16141.76,16141.76,16141.76,0],["2019-11-22",16141.76,16141.76,16141.76,16141.76,700],["2019-11-25",16141.76,16141.76,16141.76,16141.76,100],["2019-11-26",16141.76,16141.76,16141.76,16141.76,0],["2019-11-27",16141.76,17187.98,16141.76,17187.98,3500],["2019-11-28",16664.87,16664.87,16664.87,16664.87,0],["2019-11-29",16291.22,16291.22,16291.22,16291.22,300],["2019-12-02",17412.17,17412.17,17412.17,17412.17,100],["2019-12-03",17412.17,17412.17,17412.17,17412.17,0],["2019-12-04",17412.17,17412.17,17412.17,17412.17,0],["2019-12-05",17412.17,17412.17,17412.17,17412.17,1300],["2019-12-06",19711.89,19711.89,16426.58,16426.58,600],["2019-12-09",16837.24,17987.1,16837.24,17987.1,1100],["2019-12-10",16426.58,16426.58,16426.58,16426.58,300],["2019-12-11",17740.71,17740.71,16426.58,16426.58,600],["2019-12-12",17658.57,17658.57,17658.57,17658.57,1500],["2019-12-13",18726.3,18726.3,16426.58,16426.58,500],["2019-12-16",20286.82,20286.82,16015.91,16015.91,900],["2019-12-17",17904.97,17904.97,17904.97,17904.97,0],["2019-12-18",18726.3,18726.3,16837.24,16837.24,3300],["2019-12-19",18808.43,18808.43,16837.24,16837.24,3900],["2019-12-20",16837.24,16837.24,16837.24,16837.24,1300],["2019-12-23",19219.1,19219.1,16837.24,16837.24,700],["2019-12-24",18397.77,18397.77,16426.58,16426.58,200],["2019-12-25",17412.17,17412.17,17412.17,17412.17,0],["2019-12-26",17247.91,17576.44,17247.91,17576.44,300],["2019-12-27",17658.57,17987.1,17658.57,17987.1,600],["2019-12-30",18726.3,18726.3,18726.3,18726.3,400],["2019-12-31",18644.17,21272.42,18644.17,21272.42,2300],["2020-01-02",21354.55,21354.55,21354.55,21354.55,200],["2020-01-03",21354.55,21354.55,21354.55,21354.55,0],["2020-01-06",21354.55,21354.55,21354.55,21354.55,0],["2020-01-07",21354.55,21354.55,21354.55,21354.55,0],["2020-01-08",21354.55,21354.55,21354.55,21354.55,0],["2020-01-09",21354.55,21354.55,21354.55,21354.55,0],["2020-01-10",21354.55,21354.55,21354.55,21354.55,0],["2020-01-13",24229.2,24229.2,24229.2,24229.2,100],["2020-01-14",27678.79,27678.79,27678.79,27678.79,100],["2020-01-15",31621.16,31621.16,23572.14,23572.14,300],["2020-01-16",28910.78,28910.78,28910.78,28910.78,0],["2020-01-17",28910.78,28910.78,28910.78,28910.78,0],["2020-01-20",28910.78,28910.78,28910.78,28910.78,0],["2020-01-21",28910.78,28910.78,28910.78,28910.78,0],["2020-01-22",33017.42,33017.42,24639.87,24639.87,1200],["2020-01-30",28664.38,28664.38,21600.95,21600.95,900],["2020-01-31",19711.89,26611.06,19711.89,19711.89,20100],["2020-02-03",18233.5,18233.5,18233.5,18233.5,500],["2020-02-04",20861.76,20861.76,16015.91,16015.91,300],["2020-02-05",20204.69,20204.69,16098.05,16837.24,8500],["2020-02-06",19711.89,19711.89,19711.89,19711.89,0],["2020-02-07",19711.89,19711.89,19711.89,19711.89,0],["2020-02-10",19711.89,19711.89,19711.89,19711.89,0],["2020-02-11",19711.89,19711.89,19711.89,19711.89,0],["2020-02-12",19711.89,19711.89,19711.89,19711.89,0],["2020-02-13",17247.91,17247.91,17247.91,17247.91,100],["2020-02-14",19794.03,19794.03,16837.24,17083.64,400],["2020-02-17",17658.57,17658.57,17658.57,17658.57,0],["2020-02-18",17658.57,17658.57,17658.57,17658.57,0],["2020-02-19",17658.57,17658.57,17658.57,17658.57,0],["2020-02-20",17658.57,17658.57,17658.57,17658.57,0],["2020-02-21",16426.58,16426.58,16426.58,16426.58,100],["2020-02-24",16015.91,16098.05,16015.91,16015.91,2100],["2020-02-25",16426.58,16426.58,16426.58,16426.58,900],["2020-02-26",16426.58,16426.58,16426.58,16426.58,0],["2020-02-27",16426.58,16426.58,16426.58,16426.58,500],["2020-02-28",16426.58,16426.58,16426.58,16426.58,0],["2020-03-02",16426.58,16426.58,16426.58,16426.58,0],["2020-03-03",16426.58,16426.58,16426.58,16426.58,0],["2020-03-04",15605.25,15605.25,15605.25,15605.25,500],["2020-03-05",15605.25,15605.25,15605.25,15605.25,0],["2020-03-06",15605.25,15605.25,15605.25,15605.25,0],["2020-03-09",15605.25,15605.25,15605.25,15605.25,0],["2020-03-10",15605.25,15605.25,15605.25,15605.25,160500],["2020-03-11",15605.25,15605.25,15605.25,15605.25,0],["2020-03-12",13634.06,13634.06,13634.06,13634.06,100],["2020-03-13",13634.06,13634.06,13634.06,13634.06,0],["2020-03-16",13634.06,13634.06,13634.06,13634.06,0],["2020-03-17",13634.06,13634.06,13634.06,13634.06,0],["2020-03-18",13634.06,13634.06,13634.06,13634.06,0],["2020-03-19",13634.06,13634.06,13634.06,13634.06,0],["2020-03-20",14783.92,14783.92,14783.92,14783.92,500],["2020-03-23",14373.26,14373.26,14373.26,14373.26,1500],["2020-03-24",14373.26,14373.26,14373.26,14373.26,0],["2020-03-25",14373.26,14373.26,14373.26,14373.26,0],["2020-03-26",14373.26,14373.26,14373.26,14373.26,0],["2020-03-27",14373.26,14373.26,14373.26,14373.26,0],["2020-03-30",14373.26,14373.26,14373.26,14373.26,0],["2020-03-31",14373.26,14373.26,14373.26,14373.26,0],["2020-04-01",14373.26,14373.26,14373.26,14373.26,0],["2020-04-03",14373.26,14373.26,14373.26,14373.26,0],["2020-04-06",14373.26,14373.26,14373.26,14373.26,0],["2020-04-07",14373.26,14373.26,14373.26,14373.26,0],["2020-04-08",14373.26,14373.26,14373.26,14373.26,0],["2020-04-09",14373.26,14373.26,14373.26,14373.26,0],["2020-04-10",14373.26,14373.26,14373.26,14373.26,0],["2020-04-13",16508.71,16508.71,15605.25,15605.25,1000],["2020-04-14",16098.05,16098.05,16098.05,16098.05,0],["2020-04-15",18479.9,18479.9,18479.9,18479.9,2000],["2020-04-16",18069.24,20122.56,18069.24,18479.9,109700],["2020-04-17",21683.08,21683.08,18808.43,18808.43,2600],["2020-04-20",21108.15,21108.15,21108.15,21108.15,0],["2020-04-21",21108.15,21108.15,21108.15,21108.15,0],["2020-04-22",21108.15,21108.15,21108.15,21108.15,0],["2020-04-23",21108.15,21108.15,21108.15,21108.15,0],["2020-04-24",21108.15,21108.15,21108.15,21108.15,0],["2020-04-27",21108.15,21108.15,21108.15,21108.15,0],["2020-04-28",21108.15,21108.15,21108.15,21108.15,0],["2020-04-29",21108.15,21108.15,21108.15,21108.15,0],["2020-05-04",21108.15,21108.15,21108.15,21108.15,0],["2020-05-05",21108.15,21108.15,21108.15,21108.15,0],["2020-05-06",21108.15,21108.15,21108.15,21108.15,0],["2020-05-07",21108.15,21108.15,21108.15,21108.15,0],["2020-05-08",21108.15,21108.15,21108.15,21108.15,0],["2020-05-11",21108.15,21108.15,21108.15,21108.15,0],["2020-05-12",21108.15,21108.15,21108.15,21108.15,0],["2020-05-13",21108.15,21108.15,21108.15,21108.15,0],["2020-05-14",18069.24,18069.24,18069.24,18069.24,100],["2020-05-15",15605.25,16426.58,15605.25,16426.58,1000],["2020-05-18",17904.97,17904.97,16426.58,16426.58,1600],["2020-05-19",17247.91,18069.24,16508.71,18069.24,5200],["2020-05-20",17247.91,17247.91,16426.58,16426.58,2600],["2020-05-21",17247.91,17247.91,17247.91,17247.91,2100],["2020-05-22",17247.91,17247.91,17247.91,17247.91,700],["2020-05-25",18479.9,18479.9,17247.91,17247.91,1500],["2020-05-26",18479.9,18479.9,17247.91,17247.91,1500],["2020-05-27",17247.91,17247.91,17247.91,17247.91,100],["2020-05-28",17247.91,17247.91,16837.24,16837.24,2100],["2020-05-29",18890.57,19054.83,17330.04,18069.24,9900],["2020-06-01",19136.96,19136.96,18069.24,18890.57,9000],["2020-06-02",19301.23,19301.23,18479.9,18479.9,7900],["2020-06-03",19301.23,19301.23,18479.9,18479.9,700],["2020-06-04",19629.76,19629.76,18069.24,19136.96,5200],["2020-06-05",20533.22,20533.22,18069.24,18069.24,97400],["2020-06-08",22915.08,22915.08,18069.24,18069.24,3100],["2020-06-09",19711.89,20533.22,18479.9,19054.83,43900],["2020-06-10",19301.23,19301.23,19301.23,19301.23,100],["2020-06-11",19301.23,19301.23,19301.23,19301.23,500],["2020-06-12",19383.36,19711.89,19301.23,19711.89,4000],["2020-06-15",19629.76,19711.89,19301.23,19301.23,2600],["2020-06-16",19711.89,19711.89,19711.89,19711.89,1000],["2020-06-17",19711.89,19711.89,19711.89,19711.89,0],["2020-06-18",22668.68,22668.68,17247.91,18890.57,7500],["2020-06-19",18808.43,18808.43,18808.43,18808.43,0],["2020-06-22",18479.9,18479.9,18479.9,18479.9,100],["2020-06-23",18479.9,18479.9,18479.9,18479.9,0],["2020-06-24",18479.9,18479.9,18479.9,18479.9,0],["2020-06-25",18479.9,19711.89,16426.58,16426.58,14000],["2020-06-26",17247.91,17247.91,17247.91,17247.91,1000],["2020-06-29",18479.9,18479.9,16426.58,16426.58,1700],["2020-06-30",15605.25,19711.89,15605.25,19711.89,700],["2020-07-01",16755.11,16755.11,16755.11,16755.11,0],["2020-07-02",16755.11,16755.11,16755.11,16755.11,0],["2020-07-03",16755.11,16755.11,16755.11,16755.11,500],["2020-07-06",16755.11,16755.11,16755.11,16755.11,0],["2020-07-07",16755.11,16755.11,16755.11,16755.11,0],["2020-07-08",18315.64,18315.64,18315.64,18315.64,1000],["2020-07-09",18315.64,18315.64,18315.64,18315.64,0],["2020-07-10",18315.64,18315.64,18315.64,18315.64,0],["2020-07-13",18315.64,18315.64,18315.64,18315.64,0],["2020-07-14",18069.24,18069.24,18069.24,18069.24,200],["2020-07-15",18069.24,18069.24,18069.24,18069.24,0],["2020-07-16",18069.24,18069.24,18069.24,18069.24,0],["2020-07-17",18069.24,18069.24,18069.24,18069.24,0],["2020-07-20",17330.04,17330.04,17330.04,17330.04,500],["2020-07-21",17330.04,17330.04,17330.04,17330.04,0],["2020-07-22",17330.04,17330.04,17330.04,17330.04,0],["2020-07-23",18397.77,18397.77,17247.91,17247.91,1000],["2020-07-24",16426.58,16426.58,16426.58,16426.58,1000],["2020-07-27",16426.58,16426.58,16426.58,16426.58,0],["2020-07-28",16426.58,16426.58,16426.58,16426.58,0],["2020-07-29",16426.58,16426.58,16426.58,16426.58,0],["2020-07-30",16426.58,16426.58,16426.58,16426.58,0],["2020-07-31",16426.58,16426.58,15194.59,15194.59,2000],["2020-08-03",15687.38,15687.38,15687.38,15687.38,0],["2020-08-04",15687.38,15687.38,15687.38,15687.38,0],["2020-08-05",15687.38,15687.38,15687.38,15687.38,0],["2020-08-06",15687.38,15687.38,15687.38,15687.38,0],["2020-08-07",17904.97,17904.97,15687.38,15687.38,800],["2020-08-10",17247.91,17247.91,17247.91,17247.91,1000],["2020-08-11",18151.37,18151.37,16426.58,16426.58,1300],["2020-08-12",18479.9,18479.9,18069.24,18069.24,600],["2020-08-13",16426.58,16426.58,16426.58,16426.58,300],["2020-08-14",18890.57,18890.57,16672.98,18890.57,2200],["2020-08-17",19219.1,19794.03,16426.58,17247.91,4800],["2020-08-18",18972.7,18972.7,18972.7,18972.7,0],["2020-08-19",18972.7,19794.03,18233.5,18233.5,4000],["2020-08-20",19054.83,19054.83,19054.83,19054.83,0],["2020-08-21",19794.03,19876.16,17658.57,17658.57,2000],["2020-08-24",18726.3,18726.3,18726.3,18726.3,0],["2020-08-25",18726.3,18726.3,18726.3,18726.3,0],["2020-08-26",18726.3,18726.3,18726.3,18726.3,0],["2020-08-27",18726.3,18726.3,18726.3,18726.3,0],["2020-08-28",18726.3,18726.3,18726.3,18726.3,0],["2020-08-31",18726.3,18726.3,18726.3,18726.3,0],["2020-09-01",18726.3,18726.3,18726.3,18726.3,0],["2020-09-03",16426.58,16426.58,16426.58,16426.58,500],["2020-09-04",16426.58,16426.58,16426.58,16426.58,0],["2020-09-07",16426.58,16426.58,16426.58,16426.58,0],["2020-09-08",16426.58,16426.58,16426.58,16426.58,0],["2020-09-09",18890.57,18890.57,18890.57,18890.57,100],["2020-09-10",20204.69,20204.69,19383.36,19383.36,600],["2020-09-11",20533.22,20533.22,17330.04,20040.43,2400],["2020-09-14",20533.22,20533.22,20533.22,20533.22,200],["2020-09-15",18069.24,20533.22,18069.24,18069.24,1800],["2020-09-16",18069.24,20533.22,18069.24,18069.24,500],["2020-09-17",18890.57,20533.22,18069.24,18069.24,8600],["2020-09-18",17822.84,17822.84,17822.84,17822.84,100],["2020-09-21",17822.84,17822.84,17822.84,17822.84,0],["2020-09-22",17822.84,17822.84,17822.84,17822.84,0],["2020-09-23",17822.84,17822.84,17822.84,17822.84,0],["2020-09-24",17822.84,17822.84,17822.84,17822.84,0],["2020-09-25",20451.09,20451.09,16426.58,16426.58,300],["2020-09-28",20368.96,20368.96,16015.91,16015.91,1900],["2020-09-29",20533.22,20533.22,16426.58,16426.58,1900],["2020-09-30",16837.24,20533.22,16837.24,18479.9,7000],["2020-10-01",20533.22,20533.22,16837.24,16837.24,2000],["2020-10-02",18726.3,18726.3,18726.3,18726.3,0],["2020-10-05",16837.24,20533.22,16837.24,16837.24,3900],["2020-10-06",18726.3,18726.3,18726.3,18726.3,0],["2020-10-07",18726.3,18726.3,18726.3,18726.3,0],["2020-10-08",17001.51,20533.22,17001.51,17247.91,5100],["2020-10-09",17001.51,20533.22,17001.51,17001.51,2600],["2020-10-12",20533.22,20533.22,17247.91,17247.91,5800],["2020-10-13",20533.22,20533.22,18890.57,18890.57,500],["2020-10-14",17412.17,20533.22,17412.17,17412.17,1500],["2020-10-15",20533.22,20533.22,18479.9,18479.9,3100],["2020-10-16",20451.09,20451.09,20451.09,20451.09,0],["2020-10-19",18151.37,20533.22,18151.37,18151.37,1200],["2020-10-20",18562.03,20533.22,18562.03,18562.03,1200],["2020-10-21",18644.17,20533.22,18644.17,18808.43,3700],["2020-10-22",20533.22,20533.22,20533.22,20533.22,1200],["2020-10-23",18644.17,20533.22,18644.17,18644.17,800],["2020-10-26",19794.03,19794.03,19794.03,19794.03,0],["2020-10-27",20533.22,20533.22,18562.03,18562.03,1200],["2020-10-28",18808.43,20533.22,18808.43,18808.43,3500],["2020-10-29",20533.22,20533.22,18233.5,20533.22,2200],["2020-10-30",20533.22,20533.22,20533.22,20533.22,1000],["2020-11-02",18562.03,18562.03,18562.03,18562.03,100],["2020-11-03",18562.03,18562.03,18562.03,18562.03,0],["2020-11-04",18562.03,18562.03,18562.03,18562.03,0],["2020-11-05",18562.03,18562.03,18562.03,18562.03,0],["2020-11-06",16426.58,16426.58,16426.58,16426.58,500],["2020-11-09",16426.58,16426.58,16426.58,16426.58,0],["2020-11-10",18069.24,18069.24,18069.24,18069.24,7500],["2020-11-11",18069.24,18069.24,18069.24,18069.24,0],["2020-11-12",18069.24,18069.24,18069.24,18069.24,0],["2020-11-13",18069.24,18069.24,18069.24,18069.24,0],["2020-11-16",20533.22,20533.22,16919.38,16919.38,2000],["2020-11-17",17330.04,20533.22,17330.04,20533.22,6800],["2020-11-18",20533.22,20533.22,18151.37,18151.37,3200],["2020-11-19",20533.22,20533.22,20533.22,20533.22,1000],["2020-11-20",20533.22,20533.22,20533.22,20533.22,1000],["2020-11-23",18972.7,18972.7,18972.7,18972.7,200],["2020-11-24",18972.7,18972.7,18972.7,18972.7,0],["2020-11-25",20533.22,20533.22,18562.03,18726.3,1700],["2020-11-26",20286.82,20533.22,18562.03,20533.22,4100],["2020-11-27",20368.96,20368.96,20368.96,20368.96,0],["2020-11-30",20368.96,20368.96,20368.96,20368.96,0],["2020-12-01",20368.96,20368.96,20368.96,20368.96,0],["2020-12-02",20122.56,20122.56,18151.37,18151.37,67100],["2020-12-03",20122.56,20122.56,20122.56,20122.56,0],["2020-12-04",20122.56,20122.56,20122.56,20122.56,0],["2020-12-07",18644.17,18644.17,18644.17,18644.17,100],["2020-12-08",18644.17,18644.17,18644.17,18644.17,0],["2020-12-09",18644.17,18644.17,18644.17,18644.17,0],["2020-12-10",18644.17,18644.17,18644.17,18644.17,0],["2020-12-11",20533.22,20533.22,20533.22,20533.22,1000],["2020-12-14",20533.22,20533.22,20533.22,20533.22,0],["2020-12-15",20533.22,20533.22,20533.22,20533.22,0],["2020-12-16",18890.57,20533.22,18890.57,20533.22,6000],["2020-12-17",19711.89,19711.89,19711.89,19711.89,0],["2020-12-18",19711.89,19711.89,19711.89,19711.89,0],["2020-12-21",21425.97,21425.97,21425.97,21425.97,2000],["2020-12-22",21425.97,21425.97,21425.97,21425.97,0],["2020-12-23",21425.97,21425.97,21425.97,21425.97,0],["2020-12-24",21425.97,21425.97,21425.97,21425.97,0],["2020-12-25",21425.97,21425.97,21425.97,21425.97,0],["2020-12-28",21425.97,21425.97,21425.97,21425.97,0],["2020-12-29",19369.08,19369.08,19369.08,19369.08,100],["2020-12-30",19369.08,19369.08,19369.08,19369.08,0],["2020-12-31",19369.08,19369.08,19369.08,19369.08,0],["2021-01-04",19369.08,19369.08,19369.08,19369.08,0],["2021-01-05",19369.08,19369.08,19369.08,19369.08,0],["2021-01-06",20997.45,20997.45,20997.45,20997.45,8600],["2021-01-07",20997.45,20997.45,20997.45,20997.45,0],["2021-01-08",21425.97,21511.68,21425.97,21511.68,4000],["2021-01-11",19454.78,19454.78,19454.78,19454.78,100],["2021-01-12",21511.68,21511.68,21511.68,21511.68,410500],["2021-01-13",21511.68,21511.68,21511.68,21511.68,0],["2021-01-14",19797.6,19797.6,19797.6,19797.6,100],["2021-01-15",19797.6,19797.6,19797.6,19797.6,0],["2021-01-18",19711.89,19711.89,19711.89,19711.89,300],["2021-01-19",21511.68,21511.68,21511.68,21511.68,1300],["2021-01-20",21511.68,21511.68,21511.68,21511.68,0],["2021-01-21",21511.68,21511.68,21511.68,21511.68,0],["2021-01-22",21511.68,21511.68,21511.68,21511.68,0],["2021-01-25",21511.68,21511.68,21511.68,21511.68,0],["2021-01-26",21511.68,21511.68,21511.68,21511.68,0],["2021-01-27",19797.6,19797.6,19797.6,19797.6,1300],["2021-01-28",19797.6,19797.6,19797.6,19797.6,0],["2021-01-29",19797.6,19797.6,19797.6,19797.6,0],["2021-02-01",19797.6,19797.6,19797.6,19797.6,0],["2021-02-02",21511.68,21511.68,21511.68,21511.68,3300],["2021-02-03",21425.97,21511.68,21425.97,21511.68,600],["2021-02-04",21511.68,21511.68,21511.68,21511.68,0],["2021-02-05",21511.68,21511.68,21511.68,21511.68,0],["2021-02-08",21511.68,21511.68,21511.68,21511.68,0],["2021-02-09",21511.68,21511.68,21511.68,21511.68,0],["2021-02-17",21511.68,21511.68,21511.68,21511.68,0],["2021-02-18",21425.97,21425.97,21425.97,21425.97,1400],["2021-02-19",21425.97,21425.97,21425.97,21425.97,0],["2021-02-22",21425.97,21425.97,21425.97,21425.97,0],["2021-02-23",21425.97,21425.97,21425.97,21425.97,0],["2021-02-24",19797.6,19797.6,19797.6,19797.6,126400],["2021-02-25",19797.6,19797.6,19797.6,19797.6,0],["2021-02-26",19797.6,19797.6,19797.6,19797.6,0],["2021-03-01",21854.49,21854.49,19883.3,19883.3,10500],["2021-03-02",21683.08,21683.08,21683.08,21683.08,500],["2021-03-03",21683.08,21683.08,21683.08,21683.08,0],["2021-03-04",21683.08,21683.08,21683.08,21683.08,0],["2021-03-05",21683.08,21683.08,21683.08,21683.08,0],["2021-03-08",21683.08,21683.08,21683.08,21683.08,0],["2021-03-09",21683.08,21683.08,21683.08,21683.08,0],["2021-03-10",21683.08,21683.08,21683.08,21683.08,0],["2021-03-11",21683.08,21683.08,21683.08,21683.08,0],["2021-03-12",21683.08,21683.08,21683.08,21683.08,0],["2021-03-15",21683.08,21683.08,21683.08,21683.08,0],["2021-03-16",21683.08,21683.08,21683.08,21683.08,0],["2021-03-17",21683.08,21683.08,21683.08,21683.08,0],["2021-03-18",21683.08,21683.08,21683.08,21683.08,0],["2021-03-19",21425.97,21854.49,21425.97,21854.49,1700],["2021-03-22",21683.08,21683.08,21683.08,21683.08,100000],["2021-03-23",19969.01,19969.01,19969.01,19969.01,100],["2021-03-24",19969.01,19969.01,19969.01,19969.01,0],["2021-03-25",19969.01,19969.01,19969.01,19969.01,0],["2021-03-26",19969.01,19969.01,19969.01,19969.01,0],["2021-03-29",22882.94,22882.94,20054.71,20054.71,3000],["2021-03-30",20140.41,20140.41,20140.41,20140.41,300],["2021-03-31",20140.41,20140.41,20140.41,20140.41,0],["2021-04-01",20140.41,20140.41,20140.41,20140.41,0],["2021-04-02",20140.41,20140.41,20140.41,20140.41,0],["2021-04-05",20140.41,20140.41,20140.41,20140.41,0],["2021-04-06",20140.41,20140.41,20140.41,20140.41,10000],["2021-04-07",23140.05,23140.05,20226.12,20226.12,3000],["2021-04-08",21168.86,21168.86,21168.86,21168.86,0],["2021-04-09",21168.86,21168.86,21168.86,21168.86,0],["2021-04-12",21168.86,21168.86,21168.86,21168.86,0],["2021-04-13",21168.86,21168.86,21168.86,21168.86,0],["2021-04-14",21168.86,21168.86,21168.86,21168.86,8000],["2021-04-15",21168.86,21168.86,21168.86,21168.86,0],["2021-04-16",21168.86,21168.86,21168.86,21168.86,0],["2021-04-19",21168.86,21168.86,21168.86,21168.86,0],["2021-04-20",21168.86,21168.86,21168.86,21168.86,0],["2021-04-22",21168.86,21168.86,21168.86,21168.86,0],["2021-04-23",21168.86,21168.86,21168.86,21168.86,0],["2021-04-26",21168.86,21168.86,21168.86,21168.86,0],["2021-04-27",21168.86,21168.86,21168.86,21168.86,0],["2021-04-28",21168.86,21168.86,21168.86,21168.86,0],["2021-04-29",21168.86,21168.86,21168.86,21168.86,0],["2021-05-04",21168.86,21168.86,21168.86,21168.86,0],["2021-05-05",21168.86,21168.86,21168.86,21168.86,0],["2021-05-06",21168.86,21168.86,21168.86,21168.86,0],["2021-05-07",21168.86,21168.86,21168.86,21168.86,0],["2021-05-10",21168.86,21168.86,21168.86,21168.86,0],["2021-05-11",21168.86,21168.86,21168.86,21168.86,0],["2021-05-12",21168.86,21168.86,21168.86,21168.86,0],["2021-05-13",21168.86,21168.86,21168.86,21168.86,0],["2021-05-14",21168.86,21168.86,21168.86,21168.86,0],["2021-05-17",21168.86,21168.86,21168.86,21168.86,0],["2021-05-18",21168.86,21168.86,21168.86,21168.86,0],["2021-05-19",21168.86,21168.86,21168.86,21168.86,0],["2021-05-20",21168.86,21168.86,21168.86,21168.86,0],["2021-05-21",21168.86,21168.86,21168.86,21168.86,0],["2021-05-24",21168.86,21168.86,21168.86,21168.86,0],["2021-05-25",21168.86,21168.86,21168.86,21168.86,0],["2021-05-26",21168.86,21168.86,21168.86,21168.86,0],["2021-05-27",21168.86,21168.86,21168.86,21168.86,0],["2021-05-28",21168.86,21168.86,21168.86,21168.86,0],["2021-05-31",21168.86,21168.86,21168.86,21168.86,0],["2021-06-01",21168.86,21168.86,21168.86,21168.86,0],["2021-06-02",21168.86,21168.86,21168.86,21168.86,0],["2021-06-03",21168.86,21168.86,21168.86,21168.86,0],["2021-06-04",21168.86,21168.86,21168.86,21168.86,0],["2021-06-07",21168.86,21168.86,21168.86,21168.86,0],["2021-06-08",21168.86,21168.86,21168.86,21168.86,0],["2021-06-09",21168.86,21168.86,21168.86,21168.86,0],["2021-06-10",21168.86,21168.86,21168.86,21168.86,0],["2021-06-11",21168.86,21168.86,21168.86,21168.86,0],["2021-06-14",21168.86,21168.86,21168.86,21168.86,0],["2021-06-15",21168.86,21168.86,21168.86,21168.86,0],["2021-06-16",20054.71,20054.71,20054.71,20054.71,200],["2021-06-17",20054.71,20054.71,20054.71,20054.71,0],["2021-06-18",20054.71,20054.71,20054.71,20054.71,0],["2021-06-21",20054.71,20054.71,20054.71,20054.71,0],["2021-06-22",20054.71,20054.71,20054.71,20054.71,0],["2021-06-23",20054.71,20054.71,20054.71,20054.71,0],["2021-06-24",20054.71,20054.71,20054.71,20054.71,0],["2021-06-25",20140.41,20140.41,20140.41,20140.41,2200],["2021-06-28",23140.05,23140.05,20311.82,20311.82,200],["2021-06-29",25025.54,25025.54,20397.53,20397.53,200],["2021-06-30",23911.39,23911.39,23911.39,23911.39,100],["2021-07-01",23911.39,23911.39,23911.39,23911.39,0],["2021-07-02",27425.24,27425.24,20568.93,20568.93,2500],["2021-07-05",20826.05,20826.05,20826.05,20826.05,0],["2021-07-06",20826.05,20826.05,20826.05,20826.05,0],["2021-07-07",20826.05,20826.05,20826.05,20826.05,0],["2021-07-08",20826.05,20826.05,20826.05,20826.05,0],["2021-07-09",20826.05,20826.05,20826.05,20826.05,0],["2021-07-12",22283.01,23054.35,20568.93,20568.93,4400],["2021-07-13",22968.64,22968.64,22968.64,22968.64,0],["2021-07-14",22968.64,22968.64,22968.64,22968.64,0],["2021-07-15",22968.64,22968.64,22968.64,22968.64,0],["2021-07-16",22283.01,22283.01,22283.01,22283.01,3200],["2021-07-19",22283.01,22283.01,22283.01,22283.01,0],["2021-07-20",22283.01,22283.01,22283.01,22283.01,0],["2021-07-21",22968.64,22968.64,20568.93,20568.93,1100],["2021-07-22",22711.53,22711.53,22711.53,22711.53,0],["2021-07-23",22711.53,22711.53,22711.53,22711.53,0],["2021-07-26",22711.53,22711.53,22711.53,22711.53,0],["2021-07-27",22711.53,22711.53,22711.53,22711.53,0],["2021-07-28",22711.53,22711.53,22711.53,22711.53,0],["2021-07-29",22711.53,22711.53,22711.53,22711.53,0],["2021-07-30",22711.53,22711.53,22711.53,22711.53,0],["2021-08-02",22711.53,22711.53,22711.53,22711.53,0],["2021-08-03",22711.53,22711.53,22711.53,22711.53,0],["2021-08-04",22711.53,22711.53,22711.53,22711.53,0],["2021-08-05",22711.53,22711.53,22711.53,22711.53,0],["2021-08-06",22711.53,22711.53,22711.53,22711.53,0],["2021-08-09",20568.93,20568.93,20568.93,20568.93,100],["2021-08-10",20568.93,20568.93,20568.93,20568.93,300],["2021-08-11",20568.93,20568.93,20568.93,20568.93,0],["2021-08-12",20568.93,20568.93,20568.93,20568.93,0],["2021-08-13",20568.93,20568.93,20568.93,20568.93,200],["2021-08-16",20568.93,20568.93,20568.93,20568.93,0],["2021-08-17",20568.93,20568.93,20568.93,20568.93,0],["2021-08-18",20568.93,20568.93,20568.93,20568.93,0],["2021-08-19",20568.93,20568.93,20568.93,20568.93,0],["2021-08-20",20568.93,20568.93,20568.93,20568.93,0],["2021-08-23",20568.93,20568.93,20568.93,20568.93,0],["2021-08-24",20568.93,20568.93,20568.93,20568.93,0],["2021-08-25",20568.93,20568.93,20568.93,20568.93,0],["2021-08-26",20568.93,20568.93,20568.93,20568.93,0],["2021-08-27",20568.93,20568.93,20568.93,20568.93,0],["2021-08-30",20568.93,20568.93,20568.93,20568.93,0],["2021-08-31",20568.93,20568.93,20568.93,20568.93,0],["2021-09-01",20568.93,20568.93,20568.93,20568.93,0],["2021-09-06",20568.93,20568.93,20568.93,20568.93,0],["2021-09-07",20568.93,20568.93,20568.93,20568.93,0],["2021-09-08",20140.41,20140.41,20140.41,20140.41,100],["2021-09-09",20140.41,20140.41,20140.41,20140.41,0],["2021-09-10",20140.41,20140.41,20140.41,20140.41,0],["2021-09-13",20140.41,20140.41,20140.41,20140.41,0],["2021-09-14",20140.41,20140.41,20140.41,20140.41,0],["2021-09-15",20140.41,20140.41,20140.41,20140.41,0],["2021-09-16",20140.41,20140.41,20140.41,20140.41,0],["2021-09-17",20140.41,20140.41,20140.41,20140.41,0],["2021-09-20",20140.41,20140.41,20140.41,20140.41,0],["2021-09-21",20140.41,20140.41,20140.41,20140.41,0],["2021-09-22",20140.41,20140.41,20140.41,20140.41,0],["2021-09-23",20140.41,20140.41,20140.41,20140.41,0],["2021-09-24",20140.41,20140.41,20140.41,20140.41,0],["2021-09-27",20140.41,20140.41,20140.41,20140.41,0],["2021-09-28",20140.41,20140.41,20140.41,20140.41,0],["2021-09-29",20140.41,20140.41,20140.41,20140.41,0],["2021-09-30",20140.41,20140.41,20140.41,20140.41,0],["2021-10-01",20568.93,20568.93,20568.93,20568.93,200],["2021-10-04",20568.93,20568.93,20568.93,20568.93,0],["2021-10-05",20568.93,20568.93,20568.93,20568.93,0],["2021-10-06",20568.93,20568.93,20568.93,20568.93,0],["2021-10-07",20568.93,20568.93,20568.93,20568.93,0],["2021-10-08",20568.93,20568.93,20568.93,20568.93,0],["2021-10-11",20568.93,20568.93,20568.93,20568.93,0],["2021-10-12",20568.93,20568.93,20568.93,20568.93,0],["2021-10-13",20568.93,20568.93,20568.93,20568.93,0],["2021-10-14",20568.93,20568.93,20568.93,20568.93,0],["2021-10-15",20568.93,20568.93,20568.93,20568.93,0],["2021-10-18",20568.93,20568.93,20568.93,20568.93,0],["2021-10-19",22283.01,22283.01,20568.93,20568.93,3100],["2021-10-20",20140.41,20140.41,20140.41,20140.41,800],["2021-10-21",20140.41,20140.41,20140.41,20140.41,0],["2021-10-22",20140.41,20140.41,20140.41,20140.41,0],["2021-10-25",20140.41,20140.41,20140.41,20140.41,0],["2021-10-26",20140.41,20140.41,20140.41,20140.41,0],["2021-10-27",20140.41,20140.41,20140.41,20140.41,0],["2021-10-28",20140.41,20140.41,20140.41,20140.41,0],["2021-10-29",20140.41,20140.41,20140.41,20140.41,0],["2021-11-01",20140.41,20140.41,20140.41,20140.41,0],["2021-11-02",20140.41,20140.41,20140.41,20140.41,0],["2021-11-03",21425.97,21425.97,21425.97,21425.97,300],["2021-11-04",21425.97,21425.97,21425.97,21425.97,0],["2021-11-05",21425.97,21425.97,21425.97,21425.97,0],["2021-11-08",21425.97,21425.97,21425.97,21425.97,0],["2021-11-09",21425.97,21425.97,21425.97,21425.97,0],["2021-11-10",21425.97,21425.97,21425.97,21425.97,0],["2021-11-11",21425.97,21425.97,21425.97,21425.97,0],["2021-11-12",21425.97,21425.97,21425.97,21425.97,0],["2021-11-15",21425.97,21425.97,21425.97,21425.97,0],["2021-11-16",21425.97,21425.97,21425.97,21425.97,0],["2021-11-17",23140.05,23140.05,23140.05,23140.05,1500],["2021-11-18",23140.05,23140.05,23140.05,23140.05,0],["2021-11-19",23140.05,23140.05,23140.05,23140.05,1700],["2021-11-22",23140.05,23140.05,23140.05,23140.05,0],["2021-11-23",23140.05,23140.05,23140.05,23140.05,0],["2021-11-24",23140.05,23140.05,23140.05,23140.05,0],["2021-11-25",23140.05,23140.05,23140.05,23140.05,0],["2021-11-26",23140.05,23140.05,23140.05,23140.05,0],["2021-11-29",23140.05,23140.05,23140.05,23140.05,0],["2021-11-30",20226.12,20226.12,20226.12,20226.12,500],["2021-12-01",23225.75,23225.75,20311.82,23225.75,12700],["2021-12-02",23054.35,23054.35,23054.35,23054.35,0],["2021-12-03",23054.35,23054.35,23054.35,23054.35,0],["2021-12-06",23054.35,23054.35,23054.35,23054.35,0],["2021-12-07",23054.35,23054.35,23054.35,23054.35,0],["2021-12-08",20483.23,20483.23,20483.23,20483.23,500],["2021-12-09",23482.87,23482.87,20654.64,23482.87,14500],["2021-12-10",20740.34,20740.34,20740.34,20740.34,100],["2021-12-13",18854.86,18854.86,18854.86,18854.86,1000],["2021-12-14",18854.86,18854.86,18854.86,18854.86,0],["2021-12-15",18854.86,18854.86,18854.86,18854.86,0],["2021-12-16",18854.86,18854.86,18854.86,18854.86,0],["2021-12-17",18854.86,18854.86,18854.86,18854.86,0],["2021-12-20",18854.86,18854.86,18854.86,18854.86,0],["2021-12-21",18854.86,18854.86,18854.86,18854.86,0],["2021-12-22",18854.86,18854.86,18854.86,18854.86,0],["2021-12-23",18854.86,18854.86,18854.86,18854.86,0],["2021-12-24",21611.93,21611.93,21611.93,21611.93,100],["2021-12-27",21611.93,21611.93,21611.93,21611.93,0],["2021-12-28",24724.76,24724.76,24724.76,24724.76,100],["2021-12-29",24724.76,24724.76,24724.76,24724.76,0],["2021-12-30",25525.21,25525.21,25525.21,25525.21,100],["2021-12-31",28460.16,28460.16,28460.16,28460.16,200],["2022-01-04",24191.14,25080.52,24191.14,25080.52,600],["2022-01-05",21345.12,21345.12,21345.12,21345.12,500],["2022-01-06",21434.06,21434.06,21434.06,21434.06,5000],["2022-01-07",21434.06,21434.06,21434.06,21434.06,0],["2022-01-10",21434.06,21434.06,21434.06,21434.06,0],["2022-01-11",21434.06,21434.06,21434.06,21434.06,0],["2022-01-12",21434.06,21434.06,21434.06,21434.06,0],["2022-01-13",21434.06,21434.06,21434.06,21434.06,0],["2022-01-14",18676.98,18676.98,18676.98,18676.98,2300],["2022-01-17",21434.06,21434.06,21434.06,21434.06,300],["2022-01-18",24546.89,24546.89,21345.12,24546.89,300],["2022-01-19",23924.32,23924.32,20455.74,23835.38,300],["2022-01-20",23924.32,23924.32,20455.74,20455.74,600],["2022-01-21",22234.5,22234.5,22234.5,22234.5,1000],["2022-01-24",25525.21,25525.21,19566.36,19566.36,300],["2022-01-25",22590.25,22590.25,22590.25,22590.25,100],["2022-01-26",22590.25,22590.25,22590.25,22590.25,0],["2022-01-27",22857.07,22857.07,22857.07,22857.07,100],["2022-01-28",23924.32,23924.32,20011.05,20011.05,200],["2022-02-07",25258.39,25258.39,19566.36,19566.36,300],["2022-02-08",21434.06,21434.06,21434.06,21434.06,0],["2022-02-09",21434.06,21434.06,21434.06,21434.06,0],["2022-02-10",21434.06,21434.06,21434.06,21434.06,0],["2022-02-11",21434.06,21434.06,21434.06,21434.06,0],["2022-02-14",23034.94,23034.94,23034.94,23034.94,100],["2022-02-15",26325.65,26325.65,19833.17,19833.17,400],["2022-02-16",23123.88,23123.88,23123.88,23123.88,0],["2022-02-17",23123.88,23123.88,23123.88,23123.88,0],["2022-02-18",23123.88,23123.88,23123.88,23123.88,0],["2022-02-21",26503.52,26503.52,26503.52,26503.52,200],["2022-02-22",22590.25,30416.8,22590.25,22590.25,4400],["2022-02-23",20633.62,20633.62,20633.62,20633.62,300],["2022-02-24",20633.62,20633.62,20633.62,20633.62,0],["2022-02-25",20633.62,20633.62,20633.62,20633.62,0],["2022-02-28",20633.62,20633.62,20633.62,20633.62,0],["2022-03-01",20633.62,20633.62,20633.62,20633.62,0],["2022-03-02",20633.62,20633.62,20633.62,20633.62,0],["2022-03-03",20633.62,20633.62,20633.62,20633.62,0],["2022-03-04",20633.62,20633.62,20633.62,20633.62,0],["2022-03-07",20633.62,20633.62,20633.62,20633.62,0],["2022-03-08",20633.62,20633.62,20633.62,20633.62,0],["2022-03-09",20633.62,20633.62,20633.62,20633.62,0],["2022-03-10",20633.62,20633.62,20633.62,20633.62,0],["2022-03-11",20633.62,20633.62,20633.62,20633.62,0],["2022-03-14",20633.62,20633.62,20633.62,20633.62,0],["2022-03-15",20633.62,20633.62,20633.62,20633.62,0],["2022-03-16",20633.62,20633.62,20633.62,20633.62,0],["2022-03-17",20633.62,20633.62,20633.62,20633.62,0],["2022-03-18",17698.66,23123.88,17698.66,23123.88,300],["2022-03-21",22234.5,22234.5,20011.05,20011.05,22500],["2022-03-22",22056.62,22056.62,19566.36,19566.36,50900],["2022-03-23",21967.69,21967.69,21967.69,21967.69,0],["2022-03-24",21967.69,21967.69,21967.69,21967.69,0],["2022-03-25",21967.69,21967.69,21967.69,21967.69,0],["2022-03-28",21967.69,21967.69,21967.69,21967.69,0],["2022-03-29",24902.64,24902.64,24902.64,24902.64,100],["2022-03-30",28549.1,28549.1,28549.1,28549.1,100],["2022-03-31",32017.68,32017.68,28549.1,32017.68,600],["2022-04-01",28460.16,36019.89,26770.34,26770.34,600],["2022-04-04",26770.34,26770.34,24369.01,24369.01,400],["2022-04-05",24191.14,24191.14,24102.2,24102.2,200],["2022-04-06",20633.62,20633.62,20633.62,20633.62,200],["2022-04-07",20633.62,20633.62,20633.62,20633.62,200],["2022-04-08",20633.62,20633.62,20633.62,20633.62,0],["2022-04-12",20633.62,20633.62,20633.62,20633.62,100],["2022-04-13",20633.62,20633.62,20633.62,20633.62,0],["2022-04-14",20722.55,20722.55,20722.55,20722.55,100],["2022-04-15",20722.55,20722.55,20722.55,20722.55,0],["2022-04-18",20722.55,20722.55,20722.55,20722.55,200],["2022-04-19",20722.55,21345.12,20722.55,21345.12,1700],["2022-04-20",21078.31,21078.31,21078.31,21078.31,0],["2022-04-21",21078.31,21078.31,21078.31,21078.31,0],["2022-04-22",21078.31,21078.31,21078.31,21078.31,0],["2022-04-25",20455.74,20900.43,20455.74,20900.43,500],["2022-04-26",20811.49,20811.49,20811.49,20811.49,0],["2022-04-27",20900.43,20900.43,20900.43,20900.43,2000],["2022-04-28",20900.43,20900.43,20900.43,20900.43,0],["2022-04-29",20989.37,21345.12,20989.37,21345.12,1100],["2022-05-04",21345.12,21345.12,21345.12,21345.12,0],["2022-05-05",21345.12,21345.12,21345.12,21345.12,0],["2022-05-06",21345.12,21345.12,21345.12,21345.12,0],["2022-05-09",19566.36,19566.36,19566.36,19566.36,1000],["2022-05-10",19566.36,19566.36,19566.36,19566.36,0],["2022-05-11",19566.36,19566.36,19566.36,19566.36,0],["2022-05-12",19566.36,19566.36,19566.36,19566.36,0],["2022-05-13",18321.23,18321.23,18321.23,18321.23,2000],["2022-05-16",18588.04,18588.04,18410.17,18410.17,2700],["2022-05-17",18499.1,18499.1,18499.1,18499.1,0],["2022-05-18",18499.1,18499.1,18499.1,18499.1,0],["2022-05-19",18499.1,18499.1,18499.1,18499.1,0],["2022-05-20",18499.1,18499.1,18499.1,18499.1,0],["2022-05-23",18499.1,18499.1,18499.1,18499.1,0],["2022-05-24",18499.1,18499.1,18499.1,18499.1,0],["2022-05-25",18499.1,18499.1,18499.1,18499.1,0],["2022-05-26",18499.1,18499.1,18499.1,18499.1,0],["2022-05-27",18499.1,18499.1,18499.1,18499.1,0],["2022-05-30",18499.1,18499.1,18499.1,18499.1,0],["2022-05-31",18499.1,19566.36,18499.1,19566.36,1600],["2022-06-01",22234.5,22234.5,22234.5,22234.5,100],["2022-06-02",25436.27,25436.27,25436.27,25436.27,100],["2022-06-03",25436.27,25436.27,25436.27,25436.27,0],["2022-06-06",25436.27,25436.27,25436.27,25436.27,0],["2022-06-07",26592.46,26592.46,21700.87,21700.87,300],["2022-06-08",26681.4,26681.4,26681.4,26681.4,100],["2022-06-09",26681.4,26681.4,26681.4,26681.4,0],["2022-06-10",26681.4,26681.4,26681.4,26681.4,0],["2022-06-13",26681.4,26681.4,26681.4,26681.4,0],["2022-06-14",26681.4,26681.4,26681.4,26681.4,0],["2022-06-15",26681.4,26681.4,26681.4,26681.4,0],["2022-06-16",30416.8,30416.8,22679.19,22679.19,200],["2022-06-17",26592.46,26592.46,26592.46,26592.46,0],["2022-06-20",22679.19,22679.19,22679.19,22679.19,100],["2022-06-21",25969.9,25969.9,20900.43,20900.43,300],["2022-06-22",22590.25,22590.25,22590.25,22590.25,0],["2022-06-23",19388.48,19388.48,19388.48,19388.48,300],["2022-06-24",19388.48,19388.48,19388.48,19388.48,0],["2022-06-27",19388.48,19388.48,19388.48,19388.48,1800300],["2022-06-28",19388.48,19388.48,19388.48,19388.48,0],["2022-06-29",22234.5,22234.5,22234.5,22234.5,200],["2022-06-30",25525.21,25525.21,25525.21,25525.21,100],["2022-07-01",25525.21,25525.21,25525.21,25525.21,0],["2022-07-04",25525.21,25525.21,25525.21,25525.21,0],["2022-07-05",25525.21,25525.21,25525.21,25525.21,0],["2022-07-06",29260.6,29260.6,29260.6,29260.6,100],["2022-07-07",29260.6,29260.6,29260.6,29260.6,0],["2022-07-08",29260.6,29260.6,29260.6,29260.6,0],["2022-07-11",29260.6,29260.6,29260.6,29260.6,0],["2022-07-12",29260.6,29260.6,29260.6,29260.6,0],["2022-07-13",29260.6,29260.6,29260.6,29260.6,0],["2022-07-14",29260.6,29260.6,29260.6,29260.6,0],["2022-07-15",29260.6,29260.6,29260.6,29260.6,0],["2022-07-18",29260.6,29260.6,29260.6,29260.6,0],["2022-07-19",29260.6,29260.6,29260.6,29260.6,0],["2022-07-20",29260.6,29260.6,29260.6,29260.6,0],["2022-07-21",29260.6,29260.6,29260.6,29260.6,0],["2022-07-22",29260.6,29260.6,29260.6,29260.6,0],["2022-07-25",29260.6,29260.6,29260.6,29260.6,0],["2022-07-26",29260.6,29260.6,29260.6,29260.6,0],["2022-07-27",29260.6,29260.6,29260.6,29260.6,0],["2022-07-28",29260.6,29260.6,29260.6,29260.6,0],["2022-07-29",29260.6,29260.6,29260.6,29260.6,0],["2022-08-01",29260.6,29260.6,29260.6,29260.6,0],["2022-08-02",29260.6,29260.6,29260.6,29260.6,0],["2022-08-03",29260.6,29260.6,29260.6,29260.6,0],["2022-08-04",29260.6,29260.6,29260.6,29260.6,0],["2022-08-05",29260.6,29260.6,29260.6,29260.6,0],["2022-08-08",29260.6,29260.6,29260.6,29260.6,0],["2022-08-09",29260.6,29260.6,29260.6,29260.6,0],["2022-08-10",29260.6,29260.6,29260.6,29260.6,0],["2022-08-11",29260.6,29260.6,29260.6,29260.6,0],["2022-08-12",29260.6,29260.6,29260.6,29260.6,0],["2022-08-15",29260.6,29260.6,29260.6,29260.6,0],["2022-08-16",29260.6,29260.6,29260.6,29260.6,0],["2022-08-17",17609.72,18321.23,17609.72,18321.23,5900],["2022-08-18",18499.1,18499.1,18499.1,18499.1,2000],["2022-08-19",18499.1,18499.1,18499.1,18499.1,0],["2022-08-22",18499.1,18499.1,18499.1,18499.1,0],["2022-08-23",18499.1,18499.1,18499.1,18499.1,0],["2022-08-24",18499.1,18499.1,18499.1,18499.1,0],["2022-08-25",18499.1,18499.1,18499.1,18499.1,0],["2022-08-26",18499.1,18499.1,18499.1,18499.1,0],["2022-08-29",18499.1,18499.1,18499.1,18499.1,1000],["2022-08-30",18499.1,18499.1,18499.1,18499.1,0],["2022-08-31",18499.1,18499.1,18499.1,18499.1,0],["2022-09-05",16008.84,16008.84,16008.84,16008.84,500],["2022-09-06",16008.84,16008.84,16008.84,16008.84,0],["2022-09-07",16008.84,16008.84,16008.84,16008.84,0],["2022-09-08",16008.84,16008.84,16008.84,16008.84,0],["2022-09-09",16008.84,16008.84,16008.84,16008.84,0],["2022-09-12",16008.84,16008.84,16008.84,16008.84,0],["2022-09-13",16008.84,16008.84,16008.84,16008.84,0],["2022-09-14",16008.84,16008.84,16008.84,16008.84,0],["2022-09-15",16008.84,16008.84,16008.84,16008.84,0],["2022-09-16",16008.84,16008.84,16008.84,16008.84,0],["2022-09-19",16008.84,16008.84,16008.84,16008.84,0],["2022-09-20",16008.84,16008.84,16008.84,16008.84,0],["2022-09-21",16008.84,16008.84,16008.84,16008.84,0],["2022-09-22",16008.84,16008.84,16008.84,16008.84,0],["2022-09-23",16008.84,16008.84,16008.84,16008.84,0],["2022-09-26",16008.84,16008.84,16008.84,16008.84,0],["2022-09-27",16008.84,16008.84,16008.84,16008.84,0],["2022-09-28",16008.84,16008.84,16008.84,16008.84,0],["2022-09-29",18410.17,18410.17,18410.17,18410.17,100],["2022-09-30",21167.24,21167.24,21167.24,21167.24,100],["2022-10-03",21167.24,21167.24,21167.24,21167.24,0],["2022-10-04",21167.24,21167.24,21167.24,21167.24,0],["2022-10-05",18054.41,24191.14,18054.41,24191.14,700],["2022-10-06",26681.4,26681.4,26681.4,26681.4,200],["2022-10-07",26681.4,26681.4,26681.4,26681.4,0],["2022-10-10",28371.22,28371.22,28371.22,28371.22,100],["2022-10-11",28371.22,28371.22,28371.22,28371.22,0],["2022-10-12",28371.22,28371.22,28371.22,28371.22,0],["2022-10-13",28371.22,28371.22,28371.22,28371.22,0],["2022-10-14",28371.22,28371.22,28371.22,28371.22,0],["2022-10-17",28371.22,28371.22,28371.22,28371.22,0],["2022-10-18",28371.22,28371.22,28371.22,28371.22,0],["2022-10-19",28371.22,28371.22,28371.22,28371.22,0],["2022-10-20",28371.22,28371.22,28371.22,28371.22,0],["2022-10-21",28371.22,28371.22,28371.22,28371.22,0],["2022-10-24",28371.22,28371.22,28371.22,28371.22,0],["2022-10-25",28371.22,28371.22,28371.22,28371.22,0],["2022-10-26",28371.22,28371.22,28371.22,28371.22,0],["2022-10-27",28371.22,28371.22,28371.22,28371.22,0],["2022-10-28",28371.22,28371.22,28371.22,28371.22,0],["2022-10-31",28371.22,28371.22,28371.22,28371.22,0],["2022-11-01",28371.22,28371.22,28371.22,28371.22,0],["2022-11-02",28371.22,28371.22,28371.22,28371.22,0],["2022-11-03",28371.22,28371.22,28371.22,28371.22,0],["2022-11-04",28371.22,28371.22,28371.22,28371.22,0],["2022-11-07",28371.22,28371.22,28371.22,28371.22,0],["2022-11-08",28371.22,28371.22,28371.22,28371.22,0],["2022-11-09",28371.22,28371.22,28371.22,28371.22,0],["2022-11-10",28371.22,28371.22,28371.22,28371.22,0],["2022-11-11",28371.22,28371.22,28371.22,28371.22,0],["2022-11-14",28371.22,28371.22,28371.22,28371.22,0],["2022-11-15",28371.22,28371.22,28371.22,28371.22,0],["2022-11-16",28371.22,28371.22,28371.22,28371.22,0],["2022-11-17",28371.22,28371.22,28371.22,28371.22,0],["2022-11-18",28371.22,28371.22,28371.22,28371.22,0],["2022-11-21",28371.22,28371.22,28371.22,28371.22,0],["2022-11-22",28371.22,28371.22,28371.22,28371.22,0],["2022-11-23",28371.22,28371.22,28371.22,28371.22,0],["2022-11-24",28371.22,28371.22,28371.22,28371.22,0],["2022-11-25",28371.22,28371.22,28371.22,28371.22,0],["2022-11-28",28371.22,28371.22,28371.22,28371.22,0],["2022-11-29",28371.22,28371.22,28371.22,28371.22,0],["2022-11-30",28371.22,28371.22,28371.22,28371.22,0],["2022-12-01",28371.22,28371.22,28371.22,28371.22,0],["2022-12-02",24102.2,39577.41,24102.2,39577.41,4700],["2022-12-05",37265.02,37265.02,37265.02,37265.02,0],["2022-12-06",37265.02,37265.02,37265.02,37265.02,0],["2022-12-07",37265.02,37265.02,37265.02,37265.02,0],["2022-12-08",37265.02,37265.02,37265.02,37265.02,0],["2022-12-09",37265.02,37265.02,37265.02,37265.02,0],["2022-12-12",37265.02,37265.02,37265.02,37265.02,0],["2022-12-13",37265.02,37265.02,37265.02,37265.02,0],["2022-12-14",37265.02,37265.02,37265.02,37265.02,0],["2022-12-15",37265.02,37265.02,37265.02,37265.02,0],["2022-12-16",37265.02,37265.02,37265.02,37265.02,0],["2022-12-19",37265.02,37265.02,37265.02,37265.02,0],["2022-12-20",31711.1,31711.1,31711.1,31711.1,1100],["2022-12-21",26963.39,31711.1,26963.39,26963.39,40700],["2022-12-22",26963.39,30904.89,22932.32,30904.89,9600],["2022-12-23",32159.0,32159.0,32069.42,32069.42,1500],["2022-12-26",34040.16,34040.16,32159.0,32159.0,2300],["2022-12-27",38787.87,38787.87,38519.13,38519.13,3100],["2022-12-28",42998.1,42998.1,42998.1,42998.1,2000],["2022-12-29",49268.66,49268.66,36548.39,36548.39,3100],["2022-12-30",55091.32,55091.32,41564.83,44789.69,2400],["2023-01-03",42998.1,42998.1,42998.1,42998.1,100],["2023-01-04",42998.1,42998.1,42998.1,42998.1,0],["2023-01-05",42998.1,42998.1,42998.1,42998.1,0],["2023-01-06",42998.1,42998.1,42998.1,42998.1,0],["2023-01-09",42998.1,42998.1,42998.1,42998.1,0],["2023-01-10",42998.1,42998.1,42998.1,42998.1,0],["2023-01-11",42998.1,42998.1,42998.1,42998.1,0],["2023-01-12",42998.1,42998.1,42998.1,42998.1,0],["2023-01-13",42998.1,42998.1,42998.1,42998.1,0],["2023-01-16",42998.1,42998.1,42998.1,42998.1,0],["2023-01-17",42998.1,42998.1,42998.1,42998.1,0],["2023-01-18",42998.1,42998.1,42998.1,42998.1,0],["2023-01-19",42998.1,42998.1,42998.1,42998.1,0],["2023-01-27",42998.1,42998.1,42998.1,42998.1,0],["2023-01-30",42998.1,42998.1,42998.1,42998.1,0],["2023-01-31",42998.1,42998.1,42998.1,42998.1,0],["2023-02-01",42998.1,42998.1,42998.1,42998.1,0],["2023-02-02",42998.1,42998.1,42998.1,42998.1,0],["2023-02-03",42998.1,42998.1,42998.1,42998.1,0],["2023-02-06",42998.1,42998.1,42998.1,42998.1,0],["2023-02-07",42998.1,42998.1,42998.1,42998.1,0],["2023-02-08",42998.1,42998.1,42998.1,42998.1,0],["2023-02-09",42998.1,42998.1,42998.1,42998.1,0],["2023-02-10",42998.1,42998.1,42998.1,42998.1,0],["2023-02-13",42998.1,42998.1,42998.1,42998.1,0],["2023-02-14",42998.1,42998.1,42998.1,42998.1,0],["2023-02-15",42998.1,42998.1,42998.1,42998.1,0],["2023-02-16",42998.1,42998.1,42998.1,42998.1,0],["2023-02-17",42998.1,42998.1,42998.1,42998.1,0],["2023-02-20",25798.86,25798.86,25798.86,25798.86,100],["2023-02-21",21946.95,21946.95,21946.95,21946.95,200],["2023-02-22",18901.25,18901.25,18811.67,18811.67,600],["2023-02-23",18811.67,18811.67,18811.67,18811.67,0],["2023-02-24",18811.67,21409.47,18811.67,21409.47,1300],["2023-02-27",19886.62,19886.62,19886.62,19886.62,0],["2023-02-28",19886.62,19886.62,19886.62,19886.62,100],["2023-03-01",19886.62,19886.62,19886.62,19886.62,600],["2023-03-02",19886.62,19886.62,19886.62,19886.62,0],["2023-03-03",19886.62,19886.62,19886.62,19886.62,0],["2023-03-06",18811.67,18811.67,18811.67,18811.67,1000],["2023-03-07",18811.67,18811.67,18811.67,18811.67,0],["2023-03-08",18811.67,18811.67,18811.67,18811.67,0],["2023-03-09",18811.67,18811.67,18811.67,18811.67,0],["2023-03-10",18811.67,18811.67,18811.67,18811.67,0],["2023-03-13",18811.67,18811.67,18811.67,18811.67,100],["2023-03-14",18811.67,18811.67,18811.67,18811.67,0],["2023-03-15",18811.67,18811.67,18811.67,18811.67,0],["2023-03-16",21588.63,21588.63,21588.63,21588.63,1200],["2023-03-17",20782.42,20782.42,20782.42,20782.42,200],["2023-03-20",20692.84,23738.54,20692.84,23738.54,1400],["2023-03-21",25798.86,25798.86,25798.86,25798.86,1200],["2023-03-22",25798.86,29561.19,25798.86,29561.19,4500],["2023-03-23",33413.11,33413.11,33413.11,33413.11,3000],["2023-03-24",35294.28,38339.97,28486.24,28486.24,2100],["2023-03-27",43266.84,43356.42,32069.42,32069.42,600],["2023-03-28",46581.28,46581.28,35294.28,35294.28,1600],["2023-03-29",51956.04,51956.04,39056.61,39056.61,3100],["2023-03-30",43804.32,51508.14,43804.32,51508.14,5000],["2023-03-31",43625.16,58674.49,43625.16,58674.49,14000],["2023-04-03",42102.31,42102.31,38608.71,38608.71,200],["2023-04-04",34398.48,34398.48,34398.48,34398.48,400],["2023-04-05",29292.46,29292.46,29292.46,29292.46,500],["2023-04-06",29292.46,29292.46,29292.46,29292.46,0],["2023-04-07",29292.46,29292.46,29292.46,29292.46,0],["2023-04-10",29292.46,29292.46,29292.46,29292.46,0],["2023-04-11",25082.23,25082.23,24903.07,24903.07,600],["2023-04-12",25082.23,25082.23,25082.23,25082.23,200],["2023-04-13",25082.23,25082.23,25082.23,25082.23,0],["2023-04-14",25082.23,25082.23,25082.23,25082.23,0],["2023-04-17",25082.23,25082.23,25082.23,25082.23,0],["2023-04-18",21409.47,21409.47,21319.89,21319.89,3000],["2023-04-19",21319.89,21319.89,21319.89,21319.89,0],["2023-04-20",21319.89,21319.89,21319.89,21319.89,0],["2023-04-21",21319.89,21319.89,21319.89,21319.89,0],["2023-04-24",21319.89,21319.89,21319.89,21319.89,0],["2023-04-25",21319.89,21319.89,21319.89,21319.89,0],["2023-04-26",21319.89,21319.89,21319.89,21319.89,0],["2023-04-27",21319.89,21319.89,21319.89,21319.89,0],["2023-04-28",24455.17,24455.17,24455.17,24455.17,200],["2023-05-04",24455.17,24455.17,24455.17,24455.17,0],["2023-05-05",24455.17,24455.17,24455.17,24455.17,0],["2023-05-08",24455.17,24455.17,24455.17,24455.17,0],["2023-05-09",24455.17,24455.17,24455.17,24455.17,0],["2023-05-10",24455.17,24455.17,24455.17,24455.17,0],["2023-05-11",24455.17,24455.17,24455.17,24455.17,0],["2023-05-12",24455.17,24455.17,24455.17,24455.17,0],["2023-05-15",24455.17,24455.17,24455.17,24455.17,0],["2023-05-16",24455.17,24455.17,24455.17,24455.17,0],["2023-05-17",24455.17,24455.17,24455.17,24455.17,0],["2023-05-18",20872.0,20872.0,20872.0,20872.0,1300],["2023-05-19",20872.0,20872.0,20872.0,20872.0,0],["2023-05-22",20872.0,20872.0,20872.0,20872.0,0],["2023-05-23",20872.0,22394.84,20872.0,20872.0,1000],["2023-05-24",21051.15,21051.15,21051.15,21051.15,0],["2023-05-25",21051.15,21051.15,21051.15,21051.15,0],["2023-05-26",21051.15,21051.15,21051.15,21051.15,0],["2023-05-29",21051.15,21051.15,21051.15,21051.15,100],["2023-05-30",21051.15,21051.15,20961.57,20961.57,1000],["2023-05-31",20961.57,20961.57,20961.57,20961.57,0],["2023-06-01",20961.57,20961.57,20961.57,20961.57,0],["2023-06-02",21499.05,21499.05,21499.05,21499.05,100],["2023-06-05",24723.91,24723.91,24723.91,24723.91,1800],["2023-06-06",24723.91,24723.91,24723.91,24723.91,0],["2023-06-07",24723.91,24723.91,24723.91,24723.91,0],["2023-06-08",24723.91,24723.91,24723.91,24723.91,0],["2023-06-09",24723.91,24723.91,24723.91,24723.91,0],["2023-06-12",21051.15,21051.15,21051.15,21051.15,300],["2023-06-13",21051.15,21051.15,21051.15,21051.15,0],["2023-06-14",21051.15,21051.15,21051.15,21051.15,0],["2023-06-15",21051.15,21051.15,21051.15,21051.15,0],["2023-06-16",21051.15,21051.15,21051.15,21051.15,0],["2023-06-19",21051.15,21051.15,21051.15,21051.15,0],["2023-06-20",21051.15,21051.15,21051.15,21051.15,0],["2023-06-21",21051.15,21051.15,21051.15,21051.15,0],["2023-06-22",21051.15,21051.15,21051.15,21051.15,0],["2023-06-23",21051.15,21051.15,21051.15,21051.15,0],["2023-06-26",21051.15,21051.15,21051.15,21051.15,0],["2023-06-27",24096.85,24096.85,24096.85,24096.85,100],["2023-06-28",27321.71,27321.71,24096.85,24096.85,5100],["2023-06-29",30994.46,30994.46,27142.55,27142.55,30100],["2023-06-30",26425.92,35383.85,26425.92,35383.85,7900],["2023-07-03",30904.89,30904.89,30904.89,30904.89,0],["2023-07-04",30904.89,30904.89,30904.89,30904.89,0],["2023-07-05",30904.89,30904.89,30904.89,30904.89,0],["2023-07-06",30904.89,30904.89,30904.89,30904.89,0],["2023-07-07",30904.89,30904.89,30904.89,30904.89,0],["2023-07-10",30904.89,30904.89,30904.89,30904.89,0],["2023-07-11",30904.89,30904.89,30904.89,30904.89,0],["2023-07-12",26336.34,26336.34,26336.34,26336.34,100],["2023-07-13",26336.34,26336.34,26336.34,26336.34,0],["2023-07-14",26336.34,26336.34,26336.34,26336.34,0],["2023-07-17",26336.34,26336.34,26336.34,26336.34,0],["2023-07-18",26336.34,26336.34,26336.34,26336.34,0],["2023-07-19",24096.85,24186.43,24096.85,24186.43,1100],["2023-07-20",22394.84,24634.33,22394.84,24634.33,4300],["2023-07-21",23828.11,23828.11,23828.11,23828.11,0],["2023-07-24",22484.42,22484.42,22394.84,22394.84,2800],["2023-07-25",22394.84,22394.84,22394.84,22394.84,0],["2023-07-26",20155.36,20155.36,20155.36,20155.36,700],["2023-07-27",23111.48,23111.48,23111.48,23111.48,800],["2023-07-28",23111.48,23111.48,23111.48,23111.48,0],["2023-07-31",23111.48,23111.48,23111.48,23111.48,0],["2023-08-01",23111.48,23111.48,23111.48,23111.48,0],["2023-08-02",23111.48,23111.48,23111.48,23111.48,0],["2023-08-03",23111.48,23111.48,23111.48,23111.48,0],["2023-08-04",23111.48,23111.48,23111.48,23111.48,0],["2023-08-07",22484.42,22484.42,22484.42,22484.42,100],["2023-08-08",22484.42,22484.42,22484.42,22484.42,0],["2023-08-09",22484.42,22484.42,22484.42,22484.42,0],["2023-08-10",22484.42,22484.42,22484.42,22484.42,0],["2023-08-11",22484.42,22484.42,22484.42,22484.42,0],["2023-08-14",22484.42,22484.42,22484.42,22484.42,0],["2023-08-15",22484.42,22484.42,22484.42,22484.42,0],["2023-08-16",22484.42,22484.42,22484.42,22484.42,0],["2023-08-17",22484.42,22484.42,22484.42,22484.42,0],["2023-08-18",22484.42,22484.42,22484.42,22484.42,0],["2023-08-21",22484.42,22484.42,22484.42,22484.42,0],["2023-08-22",22484.42,22484.42,22484.42,22484.42,0],["2023-08-23",22484.42,22484.42,22484.42,22484.42,0],["2023-08-24",22484.42,22484.42,22484.42,22484.42,0],["2023-08-25",22484.42,22484.42,22484.42,22484.42,0],["2023-08-28",22484.42,22484.42,22484.42,22484.42,0],["2023-08-29",22484.42,22484.42,22484.42,22484.42,0],["2023-08-30",22484.42,22484.42,22484.42,22484.42,0],["2023-08-31",22484.42,22484.42,22484.42,22484.42,0],["2023-09-05",22484.42,22484.42,22484.42,22484.42,0],["2023-09-06",22484.42,22484.42,22484.42,22484.42,0],["2023-09-07",22484.42,22484.42,22484.42,22484.42,0],["2023-09-08",22484.42,22484.42,22484.42,22484.42,0],["2023-09-11",22484.42,22484.42,22484.42,22484.42,0],["2023-09-12",22484.42,22484.42,22484.42,22484.42,0],["2023-09-13",19707.46,19707.46,19707.46,19707.46,1900],["2023-09-14",19707.46,19707.46,19707.46,19707.46,0],["2023-09-15",19707.46,19707.46,19707.46,19707.46,0],["2023-09-18",19707.46,19707.46,19707.46,19707.46,0],["2023-09-19",19707.46,19707.46,19707.46,19707.46,3000],["2023-09-20",19707.46,19707.46,19707.46,19707.46,0],["2023-09-21",19707.46,19707.46,19707.46,19707.46,0],["2023-09-22",19707.46,19707.46,19707.46,19707.46,0],["2023-09-25",19707.46,19707.46,19707.46,19707.46,0],["2023-09-26",19707.46,19707.46,19707.46,19707.46,0],["2023-09-27",19707.46,19707.46,19707.46,19707.46,0],["2023-09-28",22663.58,22663.58,22663.58,22663.58,100],["2023-09-29",22663.58,22663.58,22663.58,22663.58,0],["2023-10-02",22663.58,22663.58,22663.58,22663.58,0],["2023-10-03",22663.58,22663.58,22663.58,22663.58,0],["2023-10-04",22663.58,22663.58,22663.58,22663.58,500],["2023-10-05",22663.58,22663.58,22663.58,22663.58,0],["2023-10-06",22663.58,22663.58,22663.58,22663.58,0],["2023-10-09",22663.58,22663.58,22663.58,22663.58,0],["2023-10-10",22663.58,22663.58,22663.58,22663.58,0],["2023-10-11",22663.58,22663.58,22663.58,22663.58,0],["2023-10-12",22663.58,22663.58,22663.58,22663.58,0],["2023-10-13",22663.58,22663.58,22663.58,22663.58,0],["2023-10-16",22663.58,22663.58,22663.58,22663.58,0],["2023-10-17",22663.58,22663.58,22663.58,22663.58,0],["2023-10-18",22663.58,22663.58,22663.58,22663.58,0],["2023-10-19",22663.58,22663.58,22663.58,22663.58,0],["2023-10-20",22663.58,22663.58,22663.58,22663.58,0],["2023-10-23",22663.58,22663.58,22663.58,22663.58,0],["2023-10-24",22663.58,22663.58,22663.58,22663.58,0],["2023-10-25",22663.58,22663.58,22663.58,22663.58,0],["2023-10-26",22663.58,22663.58,22663.58,22663.58,0],["2023-10-27",22663.58,22663.58,22663.58,22663.58,0],["2023-10-30",22663.58,22663.58,22663.58,22663.58,0],["2023-10-31",22663.58,22663.58,22663.58,22663.58,0],["2023-11-01",22663.58,22663.58,22663.58,22663.58,0],["2023-11-02",22663.58,22663.58,22663.58,22663.58,0],["2023-11-03",22663.58,22663.58,22663.58,22663.58,0],["2023-11-06",22663.58,22663.58,22663.58,22663.58,0],["2023-11-07",22663.58,22663.58,22663.58,22663.58,0],["2023-11-08",22663.58,22663.58,22663.58,22663.58,0],["2023-11-09",22663.58,22663.58,22663.58,22663.58,0],["2023-11-10",22663.58,22663.58,22663.58,22663.58,0],["2023-11-13",22663.58,22663.58,22663.58,22663.58,0],["2023-11-14",22663.58,22663.58,22663.58,22663.58,0],["2023-11-15",22663.58,22663.58,22663.58,22663.58,0],["2023-11-16",22663.58,22663.58,22663.58,22663.58,0],["2023-11-17",22663.58,22663.58,22663.58,22663.58,0],["2023-11-20",22663.58,22663.58,22663.58,22663.58,0],["2023-11-21",22663.58,22663.58,22663.58,22663.58,0],["2023-11-22",22663.58,22663.58,22663.58,22663.58,0],["2023-11-23",22663.58,22663.58,22663.58,22663.58,0],["2023-11-24",22663.58,22663.58,22663.58,22663.58,0],["2023-11-27",19707.46,19707.46,19707.46,19707.46,500],["2023-11-28",19707.46,19707.46,19707.46,19707.46,0],["2023-11-29",19886.62,19886.62,19886.62,19886.62,500],["2023-11-30",19886.62,19886.62,19886.62,19886.62,0],["2023-12-01",19976.2,19976.2,19976.2,19976.2,300],["2023-12-04",19976.2,19976.2,19976.2,19976.2,0],["2023-12-05",19976.2,19976.2,19976.2,19976.2,0],["2023-12-06",19976.2,19976.2,19976.2,19976.2,0],["2023-12-07",19976.2,19976.2,19976.2,19976.2,0],["2023-12-08",19976.2,19976.2,19976.2,19976.2,0],["2023-12-11",19976.2,19976.2,19976.2,19976.2,0],["2023-12-12",19976.2,19976.2,19976.2,19976.2,0],["2023-12-13",19976.2,19976.2,19976.2,19976.2,0],["2023-12-14",21075.81,21075.81,21075.81,21075.81,200],["2023-12-15",21075.81,21075.81,21075.81,21075.81,0],["2023-12-18",21075.81,21075.81,21075.81,21075.81,800],["2023-12-19",21075.81,21075.81,21075.81,21075.81,0],["2023-12-20",21533.98,21533.98,21533.98,21533.98,500],["2023-12-21",24741.17,24741.17,22908.49,24283.0,4000],["2023-12-22",27673.45,27765.09,23824.83,27765.09,10700],["2023-12-25",30239.2,30789.01,30239.2,30789.01,3500],["2023-12-26",34912.54,34912.54,31522.08,31522.08,3900],["2023-12-27",36561.95,39769.13,29597.77,29597.77,5400],["2023-12-28",43984.3,43984.3,43984.3,43984.3,3000],["2023-12-29",43984.3,43984.3,43984.3,43984.3,0],["2024-01-02",43984.3,43984.3,43984.3,43984.3,0],["2024-01-03",43984.3,43984.3,43984.3,43984.3,0],["2024-01-04",43984.3,43984.3,43984.3,43984.3,0],["2024-01-05",43984.3,43984.3,43984.3,43984.3,0],["2024-01-08",43984.3,43984.3,43984.3,43984.3,0],["2024-01-09",43984.3,43984.3,43984.3,43984.3,0],["2024-01-10",43984.3,43984.3,43984.3,43984.3,0],["2024-01-11",43984.3,43984.3,43984.3,43984.3,0],["2024-01-12",43984.3,43984.3,43984.3,43984.3,0],["2024-01-15",43984.3,43984.3,43984.3,43984.3,0],["2024-01-16",43984.3,43984.3,43984.3,43984.3,0],["2024-01-17",43984.3,43984.3,43984.3,43984.3,0],["2024-01-18",43984.3,43984.3,43984.3,43984.3,0],["2024-01-19",43984.3,43984.3,43984.3,43984.3,0],["2024-01-22",43984.3,43984.3,43984.3,43984.3,0],["2024-01-23",43984.3,43984.3,43984.3,43984.3,0],["2024-01-24",43984.3,43984.3,43984.3,43984.3,0],["2024-01-25",43984.3,43984.3,43984.3,43984.3,0],["2024-01-26",43984.3,43984.3,43984.3,43984.3,0],["2024-01-29",43984.3,43984.3,43984.3,43984.3,0],["2024-01-30",43984.3,43984.3,43984.3,43984.3,0],["2024-01-31",43984.3,43984.3,43984.3,43984.3,0],["2024-02-01",43984.3,43984.3,43984.3,43984.3,0],["2024-02-02",43984.3,43984.3,43984.3,43984.3,0],["2024-02-05",43984.3,43984.3,43984.3,43984.3,0],["2024-02-06",26390.58,26390.58,26390.58,26390.58,200],["2024-02-07",26390.58,26390.58,26390.58,26390.58,0],["2024-02-15",26390.58,26390.58,26390.58,26390.58,0],["2024-02-16",26390.58,26390.58,26390.58,26390.58,0],["2024-02-19",26390.58,26390.58,26390.58,26390.58,0],["2024-02-20",22908.49,22908.49,22450.32,22450.32,500],["2024-02-21",22633.59,22633.59,22633.59,22633.59,0],["2024-02-22",22633.59,22633.59,22633.59,22633.59,0],["2024-02-23",25657.51,25657.51,25657.51,25657.51,200],["2024-02-26",25657.51,25657.51,25657.51,25657.51,0],["2024-02-27",25657.51,25657.51,25657.51,25657.51,0],["2024-02-28",25657.51,25657.51,25657.51,25657.51,0],["2024-02-29",25657.51,25657.51,25657.51,25657.51,0],["2024-03-01",25657.51,25657.51,25657.51,25657.51,0],["2024-03-04",25657.51,25657.51,25657.51,25657.51,0],["2024-03-05",25657.51,25657.51,25657.51,25657.51,0],["2024-03-06",25657.51,25657.51,25657.51,25657.51,0],["2024-03-07",25657.51,25657.51,25657.51,25657.51,0],["2024-03-08",25657.51,25657.51,25657.51,25657.51,0],["2024-03-11",25657.51,25657.51,25657.51,25657.51,0],["2024-03-12",25657.51,25657.51,25657.51,25657.51,0],["2024-03-13",25657.51,25657.51,25657.51,25657.51,0],["2024-03-14",25657.51,25657.51,25657.51,25657.51,0],["2024-03-15",25657.51,25657.51,25657.51,25657.51,0],["2024-03-18",25657.51,25657.51,25657.51,25657.51,0],["2024-03-19",25657.51,25657.51,25657.51,25657.51,0],["2024-03-20",25657.51,25657.51,25657.51,25657.51,0],["2024-03-21",25657.51,25657.51,25657.51,25657.51,0],["2024-03-22",25657.51,25657.51,25657.51,25657.51,0],["2024-03-25",25657.51,25657.51,25657.51,25657.51,0],["2024-03-26",25657.51,25657.51,25657.51,25657.51,0],["2024-03-27",25657.51,25657.51,25657.51,25657.51,0],["2024-03-28",25657.51,25657.51,25657.51,25657.51,1800],["2024-03-29",25657.51,25657.51,25657.51,25657.51,0],["2024-04-01",25657.51,25657.51,25657.51,25657.51,0],["2024-04-02",25657.51,25657.51,25657.51,25657.51,0],["2024-04-03",25657.51,25657.51,25657.51,25657.51,0],["2024-04-04",25657.51,25657.51,25657.51,25657.51,0],["2024-04-05",21808.88,21808.88,21808.88,21808.88,2800],["2024-04-08",21808.88,21808.88,21808.88,21808.88,3000],["2024-04-09",21808.88,21808.88,21808.88,21808.88,0],["2024-04-10",21808.88,21808.88,21808.88,21808.88,0],["2024-04-11",21808.88,21808.88,21808.88,21808.88,0],["2024-04-12",21808.88,21808.88,21808.88,21808.88,0],["2024-04-15",21808.88,21808.88,21808.88,21808.88,0],["2024-04-16",21808.88,21808.88,21808.88,21808.88,0],["2024-04-17",21808.88,21808.88,21808.88,21808.88,0],["2024-04-19",21808.88,21808.88,21808.88,21808.88,0],["2024-04-22",21808.88,21808.88,21808.88,21808.88,0],["2024-04-23",21808.88,21808.88,21808.88,21808.88,0],["2024-04-24",21808.88,21808.88,21808.88,21808.88,0],["2024-04-25",21808.88,21808.88,21808.88,21808.88,0],["2024-04-26",21808.88,21808.88,21808.88,21808.88,0],["2024-05-02",21808.88,21808.88,21808.88,21808.88,0],["2024-05-03",21808.88,21808.88,21808.88,21808.88,0],["2024-05-06",21808.88,21808.88,21808.88,21808.88,0],["2024-05-07",21808.88,21808.88,21808.88,21808.88,0],["2024-05-08",21808.88,21808.88,21808.88,21808.88,0],["2024-05-09",21808.88,21808.88,21808.88,21808.88,0],["2024-05-10",21808.88,21808.88,21808.88,21808.88,0],["2024-05-13",21808.88,21808.88,21808.88,21808.88,0],["2024-05-14",21808.88,21808.88,21808.88,21808.88,0],["2024-05-15",19426.4,19426.4,19426.4,19426.4,100],["2024-05-16",19426.4,19426.4,19426.4,19426.4,400],["2024-05-17",19426.4,19426.4,19426.4,19426.4,0],["2024-05-20",19426.4,19426.4,19426.4,19426.4,0],["2024-05-21",19426.4,19518.03,19426.4,19518.03,1600],["2024-05-22",19518.03,19518.03,19518.03,19518.03,0],["2024-05-23",19792.93,21075.81,19792.93,20251.1,1700],["2024-05-24",20709.27,20709.27,20709.27,20709.27,0],["2024-05-27",20709.27,20709.27,20709.27,20709.27,0],["2024-05-28",20709.27,20709.27,20709.27,20709.27,100],["2024-05-29",20709.27,20709.27,20709.27,20709.27,0],["2024-05-30",20709.27,20709.27,20709.27,20709.27,0],["2024-05-31",20709.27,20709.27,20709.27,20709.27,100],["2024-06-03",20709.27,20709.27,20709.27,20709.27,0],["2024-06-04",20709.27,20709.27,20709.27,20709.27,0],["2024-06-05",20709.27,20709.27,20709.27,20709.27,0],["2024-06-06",20709.27,20709.27,20709.27,20709.27,0],["2024-06-07",20709.27,20709.27,20709.27,20709.27,0],["2024-06-10",20709.27,20709.27,20709.27,20709.27,0],["2024-06-11",20709.27,20709.27,20709.27,20709.27,0],["2024-06-12",19976.2,19976.2,19976.2,19976.2,100],["2024-06-13",20159.47,20984.17,20159.47,20984.17,2900],["2024-06-14",20617.64,20617.64,20617.64,20617.64,0],["2024-06-17",20617.64,20617.64,20617.64,20617.64,0],["2024-06-18",20617.64,20617.64,20617.64,20617.64,0],["2024-06-19",20617.64,20617.64,20617.64,20617.64,200],["2024-06-20",21075.81,21075.81,21075.81,21075.81,100],["2024-06-21",21075.81,21075.81,21075.81,21075.81,0],["2024-06-24",21075.81,21075.81,21075.81,21075.81,0],["2024-06-25",21075.81,21075.81,21075.81,21075.81,0],["2024-06-26",21075.81,21075.81,21075.81,21075.81,0],["2024-06-27",21075.81,21075.81,21075.81,21075.81,0],["2024-06-28",21075.81,21075.81,21075.81,21075.81,0],["2024-07-01",21075.81,21075.81,21075.81,21075.81,0],["2024-07-02",21075.81,21075.81,21075.81,21075.81,0],["2024-07-03",21075.81,21075.81,21075.81,21075.81,0],["2024-07-04",21075.81,21075.81,21075.81,21075.81,0],["2024-07-05",21075.81,21075.81,21075.81,21075.81,0],["2024-07-08",19243.13,19243.13,19243.13,19243.13,200],["2024-07-09",19243.13,19243.13,19243.13,19243.13,0],["2024-07-10",19243.13,19243.13,19243.13,19243.13,0],["2024-07-11",19426.4,20251.1,19426.4,19792.93,13300],["2024-07-12",19426.4,19426.4,19426.4,19426.4,200],["2024-07-15",19426.4,19426.4,19426.4,19426.4,0],["2024-07-16",19426.4,19426.4,19426.4,19426.4,0],["2024-07-17",19426.4,19426.4,19426.4,19426.4,200],["2024-07-18",19426.4,19426.4,19426.4,19426.4,0],["2024-07-19",19426.4,19426.4,19426.4,19426.4,0],["2024-07-22",19426.4,19426.4,19426.4,19426.4,200],["2024-07-23",19426.4,19426.4,19426.4,19426.4,0],["2024-07-24",19426.4,19426.4,19426.4,19426.4,0],["2024-07-25",19426.4,19426.4,19426.4,19426.4,0],["2024-07-26",19426.4,19426.4,19426.4,19426.4,0],["2024-07-29",19426.4,19426.4,19426.4,19426.4,0],["2024-07-30",19426.4,19426.4,19426.4,19426.4,0],["2024-07-31",19426.4,19426.4,19426.4,19426.4,0],["2024-08-01",18326.79,18326.79,18326.79,18326.79,200],["2024-08-02",18326.79,18326.79,18326.79,18326.79,0],["2024-08-05",18326.79,18326.79,18326.79,18326.79,0],["2024-08-06",19976.2,20159.47,19976.2,20159.47,3600],["2024-08-07",20159.47,20159.47,20159.47,20159.47,0],["2024-08-08",20159.47,20159.47,20159.47,20159.47,0],["2024-08-09",20159.47,20159.47,20159.47,20159.47,0],["2024-08-12",20159.47,20159.47,20159.47,20159.47,0],["2024-08-13",20159.47,20159.47,20159.47,20159.47,0],["2024-08-14",20159.47,20159.47,20159.47,20159.47,0],["2024-08-15",20159.47,20159.47,20159.47,20159.47,0],["2024-08-16",20159.47,20159.47,20159.47,20159.47,0],["2024-08-19",20159.47,20159.47,20159.47,20159.47,0],["2024-08-20",20159.47,20159.47,20159.47,20159.47,0],["2024-08-21",20159.47,20159.47,20159.47,20159.47,0],["2024-08-22",20159.47,20159.47,20159.47,20159.47,0],["2024-08-23",20159.47,20159.47,20159.47,20159.47,0],["2024-08-26",20159.47,20159.47,20159.47,20159.47,0],["2024-08-27",20159.47,20159.47,20159.47,20159.47,0],["2024-08-28",20159.47,20159.47,20159.47,20159.47,0],["2024-08-29",20159.47,20159.47,20159.47,20159.47,0],["2024-08-30",20159.47,20159.47,20159.47,20159.47,0],["2024-09-04",20628.29,20628.29,20628.29,20628.29,5600],["2024-09-05",20628.29,20628.29,20628.29,20628.29,5000],["2024-09-06",20628.29,20628.29,20628.29,20628.29,500],["2024-09-09",20628.29,20628.29,20628.29,20628.29,300],["2024-09-10",20628.29,20628.29,20628.29,20628.29,0],["2024-09-11",20628.29,20628.29,20628.29,20628.29,200],["2024-09-12",20628.29,20628.29,20628.29,20628.29,0],["2024-09-13",20628.29,20628.29,20628.29,20628.29,0],["2024-09-16",20628.29,20628.29,20628.29,20628.29,0],["2024-09-17",18752.99,20628.29,18752.99,20628.29,4000],["2024-09-18",19690.64,19690.64,19690.64,19690.64,0],["2024-09-19",19690.64,19690.64,19690.64,19690.64,0],["2024-09-20",19690.64,19690.64,19690.64,19690.64,0],["2024-09-23",19690.64,19690.64,19690.64,19690.64,0],["2024-09-24",19690.64,19690.64,19690.64,19690.64,0],["2024-09-25",19690.64,19690.64,19690.64,19690.64,0],["2024-09-26",19690.64,19690.64,19690.64,19690.64,0],["2024-09-27",19690.64,19690.64,19690.64,19690.64,0],["2024-09-30",19690.64,19690.64,19690.64,19690.64,0],["2024-10-01",19690.64,19690.64,19690.64,19690.64,0],["2024-10-02",19690.64,19690.64,19690.64,19690.64,0],["2024-10-03",19690.64,19690.64,19690.64,19690.64,0],["2024-10-04",18002.87,18002.87,18002.87,18002.87,200],["2024-10-07",19690.64,19690.64,19690.64,19690.64,600],["2024-10-08",19690.64,19690.64,19690.64,19690.64,0],["2024-10-09",19690.64,19690.64,19690.64,19690.64,0],["2024-10-10",19690.64,19690.64,19690.64,19690.64,0],["2024-10-11",19690.64,19690.64,19690.64,19690.64,0],["2024-10-14",19690.64,19690.64,19690.64,19690.64,0],["2024-10-15",19690.64,19690.64,19690.64,19690.64,0],["2024-10-16",19690.64,19690.64,19690.64,19690.64,0],["2024-10-17",19690.64,19690.64,19690.64,19690.64,0],["2024-10-18",19690.64,19690.64,19690.64,19690.64,0],["2024-10-21",19690.64,19690.64,19690.64,19690.64,0],["2024-10-22",19690.64,19690.64,19690.64,19690.64,0],["2024-10-23",19690.64,19690.64,19690.64,19690.64,0],["2024-10-24",19690.64,19690.64,19690.64,19690.64,0],["2024-10-25",19690.64,19690.64,19690.64,19690.64,0],["2024-10-28",19690.64,19690.64,19690.64,19690.64,0],["2024-10-29",19690.64,19690.64,19690.64,19690.64,0],["2024-10-30",19690.64,19690.64,19690.64,19690.64,0],["2024-10-31",19221.82,19221.82,19221.82,19221.82,200],["2024-11-01",19221.82,19221.82,19221.82,19221.82,0],["2024-11-04",19221.82,19221.82,19221.82,19221.82,0],["2024-11-05",19221.82,19221.82,19221.82,19221.82,0],["2024-11-06",19221.82,19221.82,19221.82,19221.82,0],["2024-11-07",19221.82,19221.82,19221.82,19221.82,0],["2024-11-08",19221.82,19221.82,19221.82,19221.82,0],["2024-11-11",19221.82,19221.82,19221.82,19221.82,0],["2024-11-12",19221.82,19221.82,19221.82,19221.82,0],["2024-11-13",16971.46,17909.11,16408.87,17909.11,1100],["2024-11-14",16596.4,16596.4,16596.4,16596.4,0],["2024-11-15",16596.4,16596.4,16596.4,16596.4,0],["2024-11-18",16596.4,16596.4,16596.4,16596.4,0],["2024-11-19",16596.4,16596.4,16596.4,16596.4,0],["2024-11-20",16596.4,16596.4,16596.4,16596.4,0],["2024-11-21",16596.4,16596.4,16596.4,16596.4,0],["2024-11-22",16596.4,16596.4,16596.4,16596.4,0],["2024-11-25",16596.4,16596.4,16596.4,16596.4,0],["2024-11-26",16596.4,16596.4,16596.4,16596.4,0],["2024-11-27",16596.4,16596.4,16596.4,16596.4,0],["2024-11-28",16596.4,16596.4,16596.4,16596.4,0],["2024-11-29",16596.4,16596.4,16596.4,16596.4,0],["2024-12-02",16596.4,16596.4,16596.4,16596.4,0],["2024-12-03",18940.52,18940.52,18940.52,18940.52,200],["2024-12-04",18940.52,18940.52,18940.52,18940.52,0],["2024-12-05",18940.52,18940.52,18940.52,18940.52,0],["2024-12-06",18940.52,18940.52,18940.52,18940.52,0],["2024-12-09",18940.52,18940.52,18940.52,18940.52,0],["2024-12-10",18940.52,18940.52,18940.52,18940.52,0],["2024-12-11",18940.52,18940.52,18940.52,18940.52,0],["2024-12-12",18940.52,18940.52,18940.52,18940.52,0],["2024-12-13",18940.52,18940.52,18940.52,18940.52,0],["2024-12-16",18940.52,18940.52,18940.52,18940.52,0],["2024-12-17",18940.52,18940.52,18940.52,18940.52,0],["2024-12-18",18940.52,18940.52,18940.52,18940.52,0],["2024-12-19",18940.52,18940.52,18940.52,18940.52,0],["2024-12-20",18940.52,18940.52,18940.52,18940.52,0],["2024-12-23",18940.52,18940.52,18940.52,18940.52,0],["2024-12-24",18940.52,18940.52,18940.52,18940.52,0],["2024-12-25",18940.52,18940.52,18940.52,18940.52,0],["2024-12-26",16221.34,18940.52,16221.34,18940.52,200],["2024-12-27",18752.99,18752.99,15940.05,15940.05,1500],["2024-12-30",18284.17,18284.17,15940.05,16877.7,3100],["2024-12-31",15940.05,17346.52,14064.75,14064.75,15800],["2025-01-02",16033.81,16033.81,16033.81,16033.81,0],["2025-01-03",16127.58,16127.58,16127.58,16127.58,100],["2025-01-06",16221.34,16221.34,16221.34,16221.34,100],["2025-01-07",16221.34,16221.34,16221.34,16221.34,0],["2025-01-08",16221.34,16221.34,16221.34,16221.34,0],["2025-01-09",16221.34,16221.34,16221.34,16221.34,0],["2025-01-10",16221.34,16221.34,16221.34,16221.34,0],["2025-01-13",16221.34,16221.34,16221.34,16221.34,0],["2025-01-14",16221.34,16221.34,16221.34,16221.34,0],["2025-01-15",16221.34,16221.34,16221.34,16221.34,0],["2025-01-16",16221.34,16221.34,16221.34,16221.34,0],["2025-01-17",16221.34,16221.34,16221.34,16221.34,0],["2025-01-20",16221.34,16221.34,16221.34,16221.34,0],["2025-01-21",16221.34,16221.34,16221.34,16221.34,0],["2025-01-22",17346.52,17346.52,17346.52,17346.52,1100],["2025-01-23",17440.29,17440.29,17440.29,17440.29,100],["2025-01-24",17440.29,17440.29,17440.29,17440.29,0],["2025-02-03",17440.29,17440.29,17440.29,17440.29,0],["2025-02-04",17440.29,17440.29,17440.29,17440.29,0],["2025-02-05",17440.29,17440.29,17440.29,17440.29,0],["2025-02-06",17440.29,17440.29,17440.29,17440.29,0],["2025-02-07",17440.29,17440.29,17440.29,17440.29,0],["2025-02-10",17440.29,17440.29,17440.29,17440.29,0],["2025-02-11",17440.29,17440.29,17440.29,17440.29,0],["2025-02-12",17440.29,17440.29,17440.29,17440.29,100],["2025-02-13",17440.29,17440.29,17440.29,17440.29,0],["2025-02-14",17440.29,17440.29,17440.29,17440.29,0],["2025-02-17",17440.29,17440.29,17440.29,17440.29,0],["2025-02-18",17440.29,17440.29,17440.29,17440.29,100],["2025-02-19",17440.29,17440.29,17440.29,17440.29,0],["2025-02-20",17440.29,17440.29,17440.29,17440.29,0],["2025-02-21",17440.29,17440.29,17440.29,17440.29,0],["2025-02-24",17440.29,17440.29,17440.29,17440.29,100],["2025-02-25",17440.29,17440.29,17440.29,17440.29,0],["2025-02-26",17440.29,17440.29,17440.29,17440.29,0],["2025-02-27",17440.29,17440.29,17440.29,17440.29,0],["2025-02-28",17627.81,17627.81,17627.81,17627.81,100],["2025-03-03",17627.81,17627.81,17627.81,17627.81,0],["2025-03-04",17627.81,17627.81,17627.81,17627.81,0],["2025-03-05",17627.81,17627.81,17627.81,17627.81,0],["2025-03-06",17627.81,17627.81,17627.81,17627.81,0],["2025-03-07",17627.81,17627.81,17627.81,17627.81,0],["2025-03-10",17627.81,17627.81,17627.81,17627.81,0],["2025-03-11",17627.81,17627.81,17627.81,17627.81,0],["2025-03-12",17627.81,17627.81,17627.81,17627.81,0],["2025-03-13",17627.81,17627.81,17627.81,17627.81,0],["2025-03-14",17627.81,17627.81,17627.81,17627.81,0],["2025-03-17",17627.81,17627.81,17627.81,17627.81,0],["2025-03-18",17627.81,17627.81,17627.81,17627.81,0],["2025-03-19",17627.81,17627.81,17627.81,17627.81,0],["2025-03-20",17627.81,17627.81,17627.81,17627.81,100],["2025-03-21",17627.81,17627.81,17627.81,17627.81,0],["2025-03-24",17627.81,17627.81,17534.05,17534.05,200],["2025-03-25",17627.81,17627.81,17627.81,17627.81,0],["2025-03-26",17627.81,17627.81,17627.81,17627.81,0],["2025-03-27",17627.81,17627.81,17627.81,17627.81,0],["2025-03-28",17627.81,17627.81,17627.81,17627.81,0],["2025-03-31",20159.47,20159.47,20159.47,20159.47,100],["2025-04-01",20159.47,20159.47,20159.47,20159.47,0],["2025-04-02",20159.47,20159.47,20159.47,20159.47,0],["2025-04-03",20159.47,20159.47,20159.47,20159.47,0],["2025-04-04",20159.47,20159.47,20159.47,20159.47,0],["2025-04-08",20159.47,20159.47,20159.47,20159.47,0],["2025-04-09",20159.47,20159.47,20159.47,20159.47,0],["2025-04-10",20159.47,20159.47,20159.47,20159.47,0],["2025-04-11",20159.47,20159.47,20159.47,20159.47,0],["2025-04-14",20159.47,20159.47,20159.47,20159.47,0],["2025-04-15",20159.47,20159.47,20159.47,20159.47,0],["2025-04-16",17158.99,17158.99,17158.99,17158.99,2800],["2025-04-17",17158.99,17158.99,17158.99,17158.99,0],["2025-04-18",17158.99,17158.99,17158.99,17158.99,0],["2025-04-21",17158.99,17158.99,17158.99,17158.99,0],["2025-04-22",17158.99,17158.99,17158.99,17158.99,0],["2025-04-23",17158.99,17158.99,17158.99,17158.99,0],["2025-04-24",17158.99,17158.99,17158.99,17158.99,0],["2025-04-25",17158.99,17158.99,17158.99,17158.99,0],["2025-04-28",17158.99,17158.99,17158.99,17158.99,0],["2025-04-29",17158.99,17158.99,17158.99,17158.99,0],["2025-05-05",16408.87,16408.87,15189.93,15189.93,2700],["2025-05-06",15658.75,15658.75,15658.75,15658.75,0],["2025-05-07",15658.75,15658.75,15658.75,15658.75,0],["2025-05-08",15658.75,15658.75,15658.75,15658.75,0],["2025-05-09",15658.75,15658.75,15658.75,15658.75,0],["2025-05-12",15658.75,15658.75,15658.75,15658.75,0],["2025-05-13",15658.75,15658.75,15658.75,15658.75,0],["2025-05-14",15658.75,15658.75,15658.75,15658.75,0],["2025-05-15",15658.75,15658.75,15658.75,15658.75,0],["2025-05-16",15658.75,15658.75,15658.75,15658.75,0],["2025-05-19",15658.75,15658.75,15658.75,15658.75,1000],["2025-05-20",15658.75,15658.75,15658.75,15658.75,2200],["2025-05-21",15658.75,15658.75,15658.75,15658.75,0],["2025-05-22",15658.75,15658.75,15658.75,15658.75,0],["2025-05-23",15658.75,15658.75,15658.75,15658.75,0],["2025-05-26",15658.75,15658.75,15658.75,15658.75,0],["2025-05-27",15658.75,15658.75,15658.75,15658.75,0],["2025-05-28",15658.75,15658.75,15658.75,15658.75,0],["2025-05-29",15658.75,15658.75,15658.75,15658.75,0],["2025-05-30",15658.75,15658.75,15658.75,15658.75,0],["2025-06-02",15658.75,15658.75,15658.75,15658.75,0],["2025-06-03",15658.75,15658.75,15658.75,15658.75,0],["2025-06-04",15658.75,15658.75,15658.75,15658.75,0],["2025-06-05",15658.75,15658.75,15658.75,15658.75,0],["2025-06-06",15658.75,15658.75,15658.75,15658.75,0],["2025-06-09",15658.75,15658.75,15658.75,15658.75,0],["2025-06-10",15658.75,15658.75,15658.75,15658.75,0],["2025-06-11",15658.75,15658.75,15658.75,15658.75,200],["2025-06-12",15658.75,15658.75,15658.75,15658.75,0],["2025-06-13",15658.75,15658.75,15658.75,15658.75,0],["2025-06-16",15658.75,15658.75,15658.75,15658.75,0],["2025-06-17",15658.75,15658.75,15658.75,15658.75,0],["2025-06-18",15658.75,15658.75,15658.75,15658.75,0],["2025-06-19",15940.05,15940.05,15940.05,15940.05,100],["2025-06-20",16408.87,16408.87,16408.87,16408.87,100],["2025-06-23",16408.87,16408.87,16408.87,16408.87,0],["2025-06-24",16877.7,17346.52,16877.7,17252.76,800],["2025-06-25",17252.76,17252.76,17252.76,17252.76,0],["2025-06-26",17252.76,17252.76,17252.76,17252.76,0],["2025-06-27",17252.76,17252.76,17252.76,17252.76,0],["2025-06-30",17252.76,17252.76,17252.76,17252.76,0],["2025-07-01",17252.76,17252.76,17252.76,17252.76,0],["2025-07-02",18284.17,18284.17,18284.17,18284.17,100],["2025-07-03",18752.99,20815.82,18752.99,20815.82,200],["2025-07-04",19784.41,19784.41,19784.41,19784.41,0],["2025-07-07",20534.53,20534.53,20534.53,20534.53,100],["2025-07-08",23441.24,23441.24,23441.24,23441.24,100],["2025-07-09",26441.72,26441.72,23347.48,23347.48,200],["2025-07-10",24941.48,24941.48,24941.48,24941.48,0],["2025-07-11",24941.48,24941.48,24941.48,24941.48,0],["2025-07-14",24941.48,24941.48,24941.48,24941.48,0],["2025-07-15",24941.48,24941.48,24941.48,24941.48,0],["2025-07-16",24941.48,24941.48,24941.48,24941.48,0],["2025-07-17",24941.48,24941.48,24941.48,24941.48,0],["2025-07-18",24941.48,24941.48,24941.48,24941.48,0],["2025-07-21",24941.48,24941.48,24941.48,24941.48,0],["2025-07-22",24941.48,24941.48,24941.48,24941.48,0],["2025-07-23",24941.48,24941.48,24941.48,24941.48,0],["2025-07-24",24941.48,24941.48,24941.48,24941.48,0],["2025-07-25",24941.48,24941.48,24941.48,24941.48,0],["2025-07-28",24941.48,24941.48,24941.48,24941.48,0],["2025-07-29",24941.48,24941.48,24941.48,24941.48,0],["2025-07-30",24941.48,24941.48,24941.48,24941.48,0],["2025-07-31",24941.48,24941.48,24941.48,24941.48,0],["2025-08-01",24941.48,24941.48,24941.48,24941.48,0],["2025-08-04",24941.48,24941.48,24941.48,24941.48,0],["2025-08-05",28317.02,28317.02,28317.02,28317.02,100],["2025-08-06",28317.02,28317.02,28317.02,28317.02,0],["2025-08-07",28317.02,28317.02,28317.02,28317.02,0],["2025-08-08",28317.02,28317.02,28317.02,28317.02,0],["2025-08-11",28317.02,28317.02,28317.02,28317.02,0],["2025-08-12",28317.02,28317.02,28317.02,28317.02,0],["2025-08-13",24097.6,24097.6,24097.6,24097.6,600],["2025-08-14",20534.53,20534.53,20534.53,20534.53,600],["2025-08-15",20534.53,20534.53,20534.53,20534.53,0],["2025-08-18",20534.53,20534.53,20534.53,20534.53,0],["2025-08-19",20437.67,20437.67,20437.67,20437.67,100],["2025-08-20",20437.67,20437.67,20437.67,20437.67,0],["2025-08-21",20437.67,20437.67,20437.67,20437.67,0],["2025-08-22",20437.67,20437.67,20437.67,20437.67,0],["2025-08-25",20437.67,20437.67,20437.67,20437.67,0],["2025-08-26",20437.67,20437.67,20437.67,20437.67,0],["2025-08-27",20437.67,20437.67,20437.67,20437.67,0],["2025-08-28",20437.67,20437.67,20437.67,20437.67,0],["2025-08-29",20437.67,20437.67,20437.67,20437.67,0],["2025-09-03",20437.67,20437.67,20437.67,20437.67,0],["2025-09-04",20437.67,20437.67,20437.67,20437.67,0],["2025-09-05",20437.67,20437.67,20437.67,20437.67,0],["2025-09-08",20437.67,20437.67,20437.67,20437.67,0],["2025-09-09",20437.67,20437.67,20437.67,20437.67,0],["2025-09-10",20437.67,20437.67,20437.67,20437.67,0],["2025-09-11",20437.67,20437.67,20437.67,20437.67,0],["2025-09-12",20437.67,20437.67,20437.67,20437.67,0],["2025-09-15",20437.67,20437.67,20437.67,20437.67,0],["2025-09-16",20437.67,20437.67,20437.67,20437.67,0],["2025-09-17",19372.2,19372.2,19372.2,19372.2,100],["2025-09-18",19372.2,19372.2,19372.2,19372.2,3600],["2025-09-19",19372.2,19372.2,19372.2,19372.2,200],["2025-09-22",19372.2,19372.2,19372.2,19372.2,0],["2025-09-23",19372.2,19372.2,19372.2,19372.2,0],["2025-09-24",19372.2,19372.2,19372.2,19372.2,0],["2025-09-25",19372.2,19372.2,19372.2,19372.2,0],["2025-09-26",19372.2,19372.2,19372.2,19372.2,0],["2025-09-29",19372.2,19372.2,19372.2,19372.2,0],["2025-09-30",19372.2,19372.2,19372.2,19372.2,0],["2025-10-01",19372.2,19372.2,19372.2,19372.2,0],["2025-10-02",19372.2,19372.2,19372.2,19372.2,0],["2025-10-03",19372.2,19372.2,19372.2,19372.2,0],["2025-10-06",19372.2,19372.2,19372.2,19372.2,0],["2025-10-07",19372.2,19372.2,19372.2,19372.2,0],["2025-10-08",19372.2,19372.2,19372.2,19372.2,100],["2025-10-09",19372.2,19372.2,19372.2,19372.2,0],["2025-10-10",19372.2,19372.2,19372.2,19372.2,100],["2025-10-13",19372.2,19372.2,19372.2,19372.2,0],["2025-10-14",19372.2,19372.2,19372.2,19372.2,0],["2025-10-15",19372.2,19372.2,19372.2,19372.2,0],["2025-10-16",19372.2,19372.2,19372.2,19372.2,0],["2025-10-17",19372.2,19372.2,19372.2,19372.2,0],["2025-10-20",19372.2,19372.2,19372.2,19372.2,0],["2025-10-21",19372.2,19372.2,19372.2,19372.2,0],["2025-10-22",19372.2,19372.2,19372.2,19372.2,0],["2025-10-23",19372.2,19372.2,19372.2,19372.2,0],["2025-10-24",19372.2,19372.2,19372.2,19372.2,0],["2025-10-27",19372.2,19372.2,19372.2,19372.2,0],["2025-10-28",19372.2,19372.2,19372.2,19372.2,0],["2025-10-29",19372.2,19372.2,19372.2,19372.2,0],["2025-10-30",19372.2,19372.2,19372.2,19372.2,0],["2025-10-31",19372.2,19372.2,19372.2,19372.2,0],["2025-11-03",19372.2,19372.2,19372.2,19372.2,0],["2025-11-04",19372.2,19372.2,19372.2,19372.2,0],["2025-11-05",19372.2,19372.2,19372.2,19372.2,0],["2025-11-06",19372.2,19372.2,19372.2,19372.2,0],["2025-11-07",19372.2,19372.2,19372.2,19372.2,0],["2025-11-10",19372.2,19372.2,19372.2,19372.2,0],["2025-11-11",19372.2,19372.2,19372.2,19372.2,0],["2025-11-12",19372.2,19372.2,19372.2,19372.2,0],["2025-11-13",19372.2,19372.2,19372.2,19372.2,300],["2025-11-14",19372.2,19372.2,19372.2,19372.2,0],["2025-11-17",19372.2,19372.2,19372.2,19372.2,0],["2025-11-18",19372.2,19372.2,19372.2,19372.2,0],["2025-11-19",19372.2,19372.2,19372.2,19372.2,0],["2025-11-20",19372.2,19372.2,19372.2,19372.2,0],["2025-11-21",19372.2,19372.2,19372.2,19372.2,0],["2025-11-24",16950.67,16950.67,16950.67,16950.67,3200],["2025-11-25",16950.67,16950.67,16950.67,16950.67,0],["2025-11-26",16950.67,16950.67,16950.67,16950.67,0],["2025-11-27",16950.67,16950.67,16950.67,16950.67,0],["2025-11-28",19372.2,19372.2,19372.2,19372.2,200],["2025-12-01",19372.2,19372.2,19372.2,19372.2,0],["2025-12-02",22084.3,22084.3,22084.3,22084.3,100],["2025-12-03",22084.3,22084.3,22084.3,22084.3,0],["2025-12-04",19662.78,20050.22,19662.78,20050.22,200],["2025-12-05",20050.22,20050.22,20050.22,20050.22,100],["2025-12-08",20050.22,20050.22,20050.22,20050.22,0],["2025-12-09",21309.42,23052.91,21309.42,23052.91,7800],["2025-12-10",24215.25,24215.25,23246.64,23246.64,500],["2025-12-11",23440.36,23440.36,23440.36,23440.36,0],["2025-12-12",23440.36,23440.36,23440.36,23440.36,0],["2025-12-15",23440.36,23440.36,23440.36,23440.36,5000],["2025-12-16",23730.94,26927.35,23730.94,26152.47,10000],["2025-12-17",26152.47,26636.77,26152.47,26636.77,1800],["2025-12-18",26055.61,26927.35,26055.61,26152.47,15300],["2025-12-19",26152.47,26733.63,26152.47,26152.47,2300],["2025-12-22",25958.74,25958.74,22568.61,22568.61,9900],["2025-12-23",22568.61,24118.39,22568.61,22568.61,2800],["2025-12-24",24215.25,24215.25,24215.25,24215.25,100],["2025-12-25",25087.0,25087.0,25087.0,25087.0,100],["2025-12-26",25087.0,25087.0,25087.0,25087.0,0],["2025-12-29",21793.72,23730.94,21600.0,22278.03,4600],["2025-12-30",18984.75,21793.72,18984.75,21793.72,4300],["2025-12-31",21793.72,22762.33,18016.14,18016.14,18500],["2026-01-05",23246.64,23827.8,23246.64,23827.8,13900],["2026-01-06",23827.8,23827.8,23827.8,23827.8,5100],["2026-01-07",23827.8,24215.25,23827.8,24215.25,1300],["2026-01-08",24021.52,24021.52,24021.52,24021.52,0],["2026-01-09",24021.52,24021.52,24021.52,24021.52,0],["2026-01-12",21890.58,21987.44,21309.42,21309.42,7900],["2026-01-13",22762.33,22762.33,21696.86,21696.86,13800],["2026-01-14",21696.86,21696.86,21696.86,21696.86,400],["2026-01-15",21696.86,23730.94,21696.86,23730.94,800],["2026-01-16",21696.86,21696.86,21309.42,21600.0,4500],["2026-01-19",20825.11,23149.78,20825.11,23149.78,200],["2026-01-20",22956.05,22956.05,22956.05,22956.05,100],["2026-01-21",22956.05,22956.05,22956.05,22956.05,0],["2026-01-22",22956.05,22956.05,22956.05,22956.05,0],["2026-01-23",21309.42,23149.78,21309.42,23149.78,400],["2026-01-26",23149.78,23149.78,23149.78,23149.78,100],["2026-01-27",23440.36,23440.36,23440.36,23440.36,100],["2026-01-28",23440.36,23440.36,23440.36,23440.36,0],["2026-01-29",22278.03,22278.03,22278.03,22278.03,100],["2026-01-30",25571.3,25571.3,22762.33,22762.33,300],["2026-02-02",23827.8,23827.8,23827.8,23827.8,0],["2026-02-03",23827.8,23827.8,23827.8,23827.8,0],["2026-02-04",23827.8,23827.8,23827.8,23827.8,0],["2026-02-05",24021.52,24021.52,24021.52,24021.52,400],["2026-02-06",24021.52,24021.52,24021.52,24021.52,0],["2026-02-09",24021.52,24021.52,24021.52,24021.52,0],["2026-02-10",23924.66,23924.66,23924.66,23924.66,1000],["2026-02-11",23924.66,23924.66,23924.66,23924.66,0],["2026-02-12",23924.66,23924.66,23924.66,23924.66,0],["2026-02-13",23924.66,23924.66,23924.66,23924.66,0],["2026-02-23",23924.66,23924.66,23924.66,23924.66,0],["2026-02-24",27508.52,27508.52,21309.42,23634.08,2400],["2026-02-25",21987.44,23634.08,21987.44,23634.08,500],["2026-02-26",23730.94,23730.94,23730.94,23730.94,2200],["2026-02-27",25087.0,25087.0,25087.0,25087.0,200],["2026-03-02",25087.0,25087.0,25087.0,25087.0,0],["2026-03-03",25087.0,25087.0,25087.0,25087.0,0],["2026-03-04",21793.72,22665.47,21406.28,22665.47,3100],["2026-03-05",22665.47,22665.47,22665.47,22665.47,100],["2026-03-06",22665.47,22665.47,22665.47,22665.47,0],["2026-03-09",22665.47,22665.47,22665.47,22665.47,0],["2026-03-10",22665.47,22665.47,22665.47,22665.47,0],["2026-03-11",23149.78,23149.78,23149.78,23149.78,100],["2026-03-12",23149.78,23149.78,23149.78,23149.78,500],["2026-03-13",23149.78,23149.78,23149.78,23149.78,0],["2026-03-16",23052.91,23052.91,23052.91,23052.91,100],["2026-03-17",23052.91,23052.91,23052.91,23052.91,0],["2026-03-18",23052.91,23052.91,23052.91,23052.91,0],["2026-03-19",23052.91,23052.91,23052.91,23052.91,0],["2026-03-20",23052.91,23052.91,23052.91,23052.91,0],["2026-03-23",23052.91,23052.91,23052.91,23052.91,0],["2026-03-24",23052.91,23052.91,23052.91,23052.91,0],["2026-03-25",23052.91,23052.91,23052.91,23052.91,0],["2026-03-26",23052.91,23052.91,23052.91,23052.91,0],["2026-03-27",23052.91,23052.91,23052.91,23052.91,0],["2026-03-30",24990.13,26346.19,23440.36,23440.36,5100],["2026-03-31",22278.03,29833.18,22278.03,29833.18,859500],["2026-04-01",24021.52,24021.52,24021.52,24021.52,0],["2026-04-02",24021.52,24021.52,24021.52,24021.52,0],["2026-04-03",24021.52,24021.52,24021.52,24021.52,0],["2026-04-06",24021.52,24021.52,24021.52,24021.52,0],["2026-04-07",21309.42,21309.42,21309.42,21309.42,3900],["2026-04-08",21309.42,21309.42,21309.42,21309.42,0],["2026-04-09",21309.42,21309.42,21309.42,21309.42,0],["2026-04-10",23634.08,23634.08,23634.08,23634.08,100],["2026-04-13",20340.81,20340.81,20340.81,20340.81,100],["2026-04-14",20534.53,23149.78,20534.53,23149.78,200],["2026-04-15",21890.58,21890.58,21890.58,21890.58,0],["2026-04-16",21890.58,21890.58,21890.58,21890.58,0],["2026-04-17",23634.08,23634.08,23634.08,23634.08,100],["2026-04-20",23634.08,23634.08,23634.08,23634.08,0],["2026-04-21",23634.08,23634.08,23634.08,23634.08,0],["2026-04-22",23634.08,23634.08,23634.08,23634.08,0],["2026-04-23",20340.81,20437.67,20340.81,20437.67,4500],["2026-04-24",20340.81,20340.81,20340.81,20340.81,0],["2026-04-28",20340.81,20340.81,20340.81,20340.81,0],["2026-04-29",20340.81,20340.81,20340.81,20340.81,0],["2026-05-04",20340.81,20340.81,20340.81,20340.81,0],["2026-05-05",20340.81,20340.81,20340.81,20340.81,0],["2026-05-06",20340.81,20340.81,20340.81,20340.81,0],["2026-05-07",20340.81,20340.81,20340.81,20340.81,0],["2026-05-08",20340.81,20340.81,20340.81,20340.81,0],["2026-05-11",20340.81,20340.81,20340.81,20340.81,0],["2026-05-12",20340.81,20340.81,20340.81,20340.81,0],["2026-05-13",20340.81,20340.81,20340.81,20340.81,0],["2026-05-14",20340.81,20340.81,20340.81,20340.81,0],["2026-05-15",20340.81,20340.81,20340.81,20340.81,0],["2026-05-18",20340.81,20340.81,20340.81,20340.81,0],["2026-05-19",20340.81,20340.81,20340.81,20340.81,0],["2026-05-20",20340.81,20340.81,20340.81,20340.81,0],["2026-05-21",20340.81,20340.81,20340.81,20340.81,0],["2026-05-22",20340.81,20340.81,20340.81,20340.81,0],["2026-05-25",20340.81,20340.81,20340.81,20340.81,0],["2026-05-26",20340.81,20340.81,20340.81,20340.81,0],["2026-05-27",20340.81,20340.81,20340.81,20340.81,0],["2026-05-28",20340.81,20340.81,20340.81,20340.81,0],["2026-05-29",20340.81,20340.81,20340.81,20340.81,0],["2026-06-01",20340.81,20340.81,20340.81,20340.81,0],["2026-06-02",20340.81,20340.81,20340.81,20340.81,0],["2026-06-03",20340.81,20340.81,20340.81,20340.81,0],["2026-06-04",20340.81,20340.81,20340.81,20340.81,0],["2026-06-05",20340.81,20340.81,20340.81,20340.81,0],["2026-06-08",20340.81,20340.81,20340.81,20340.81,0],["2026-06-09",20340.81,20340.81,20340.81,20340.81,0],["2026-06-10",20340.81,20340.81,20340.81,20340.81,0],["2026-06-11",12204.48,12204.48,12204.48,12204.48,700],["2026-06-12",12204.48,12204.48,12204.48,12204.48,0],["2026-06-15",12204.48,12204.48,12204.48,12204.48,0],["2026-06-16",12204.48,12204.48,12204.48,12204.48,0],["2026-06-17",12204.48,12204.48,12204.48,12204.48,0],["2026-06-18",12204.48,12204.48,12204.48,12204.48,0],["2026-06-19",12204.48,12204.48,12204.48,12204.48,0],["2026-06-22",12204.48,12204.48,12204.48,12204.48,0],["2026-06-23",12204.48,12204.48,12204.48,12204.48,0],["2026-06-24",13947.98,13947.98,13947.98,13947.98,100],["2026-06-25",15982.06,15982.06,15982.06,15982.06,100],["2026-06-26",18306.73,18306.73,18306.73,18306.73,100],["2026-06-29",21018.83,21018.83,21018.83,21018.83,1200],["2026-06-30",20825.11,24118.39,20825.11,24118.39,6000],["2026-07-01",20340.81,21793.72,20340.81,20340.81,1900],["2026-07-02",19856.5,19856.5,19856.5,19856.5,100],["2026-07-03",19856.5,19856.5,19856.5,19856.5,0],["2026-07-06",20243.95,20243.95,20243.95,20243.95,100],["2026-07-07",20243.95,20243.95,20243.95,20243.95,0],["2026-07-08",20243.95,20243.95,20243.95,20243.95,0],["2026-07-09",20243.95,20243.95,20243.95,20243.95,0],["2026-07-10",20243.95,20243.95,20243.95,20243.95,1835200],["2026-07-13",20243.95,20243.95,20243.95,20243.95,0],["2026-07-14",19565.92,19759.64,17919.28,19759.64,3100],["2026-07-15",19081.61,19081.61,19081.61,19081.61,0],["2026-07-16",19372.2,20534.53,19372.2,20534.53,1000],["2026-07-17",20340.81,20340.81,20340.81,20340.81,0],["2026-07-20",20340.81,20340.81,20340.81,20340.81,0],["2026-07-21",20340.81,20340.81,20340.81,20340.81,0],["2026-07-22",20340.81,20340.81,20340.81,20340.81,0],["2026-07-23",20340.81,20340.81,20340.81,20340.81,0],["2026-07-24",20340.81,20340.81,20340.81,20340.81,0],["2026-07-27",20340.81,20340.81,20340.81,20340.81,0],["2026-07-28",20340.81,20340.81,20340.81,20340.81,0],["2026-07-29",19372.2,20340.81,19372.2,20340.81,2000],["2026-07-30",20340.81,20340.81,20340.81,20340.81,1200],["2026-07-31",20340.81,20340.81,20340.81,20340.81,0],["2026-08-03",20340.81,20340.81,20340.81,20340.81,0],["2026-08-04",20340.81,20340.81,20340.81,20340.81,0],["2026-08-05",20825.11,20825.11,20825.11,20825.11,30700],["2026-08-06",20825.11,20825.11,20825.11,20825.11,0],["2026-08-07",20825.11,20825.11,20825.11,20825.11,0],["2026-08-10",21309.42,21309.42,21309.42,21309.42,100],["2026-08-11",21309.42,21309.42,21309.42,21309.42,0],["2026-08-12",21309.42,21309.42,21309.42,21309.42,0],["2026-08-13",24215.25,24215.25,21503.14,21503.14,3900],["2026-08-14",21600.0,21600.0,21600.0,21600.0,0],["2026-08-17",21600.0,21600.0,21600.0,21600.0,0],["2026-08-18",21700.0,21700.0,21700.0,21700.0,500],["2026-08-19",21700.0,21700.0,21700.0,21700.0,0],["2026-08-20",21700.0,21700.0,21700.0,21700.0,0],["2026-08-21",21800.0,21800.0,21800.0,21800.0,1100],["2026-08-24",21800.0,21800.0,21800.0,21800.0,0],["2026-08-25",21800.0,21800.0,21800.0,21800.0,0],["2026-08-26",21800.0,21800.0,21800.0,21800.0,0],["2026-08-27",21800.0,21800.0,21800.0,21800.0,0],["2026-08-28",21800.0,21800.0,21800.0,21800.0,0],["2026-09-03",21800.0,21800.0,21800.0,21800.0,0],["2026-09-04",21800.0,21800.0,21800.0,21800.0,0],["2026-09-07",21800.0,21800.0,21800.0,21800.0,0],["2026-09-08",21800.0,21800.0,21800.0,21800.0,0],["2026-09-09",21800.0,21800.0,21800.0,21800.0,0],["2026-09-10",21800.0,21800.0,21800.0,21800.0,0],["2026-09-11",21800.0,21800.0,21800.0,21800.0,0],["2026-09-14",21800.0,21800.0,21800.0,21800.0,0],["2026-09-15",21800.0,21800.0,21800.0,21800.0,0],["2026-09-16",21800.0,21800.0,21800.0,21800.0,0],["2026-09-17",21800.0,21800.0,21800.0,21800.0,0],["2026-09-18",21800.0,21800.0,21800.0,21800.0,200],["2026-09-21",21800.0,21800.0,21800.0,21800.0,0],["2026-09-22",21800.0,21800.0,21800.0,21800.0,0],["2026-09-23",21800.0,21800.0,21800.0,21800.0,0],["2026-09-24",21800.0,21800.0,21800.0,21800.0,0],["2026-09-25",21800.0,21800.0,21800.0,21800.0,0],["2026-09-28",21800.0,25000.0,21800.0,25000.0,2300],["2026-09-29",24700.0,27000.0,24700.0,27000.0,3000],["2026-09-30",27000.0,30000.0,22500.0,27000.0,15800],["2026-10-01",26200.0,26200.0,26200.0,26200.0,0],["2026-10-02",26200.0,26200.0,26200.0,26200.0,0],["2026-10-05",26200.0,26200.0,26200.0,26200.0,0],["2026-10-06",26200.0,26200.0,26200.0,26200.0,0],["2026-10-07",26200.0,26200.0,26200.0,26200.0,0],["2026-10-08",26200.0,26200.0,26200.0,26200.0,0],["2026-10-09",26200.0,26200.0,26200.0,26200.0,0],["2026-10-12",26200.0,26200.0,26200.0,26200.0,0]]}