{"sym":"PCC","index":false,"bars":[["2017-11-14",10672.41,10672.41,10672.41,10672.41,0],["2017-11-15",10672.41,10672.41,10672.41,10672.41,2000],["2017-11-16",12265.31,12265.31,12265.31,12265.31,100],["2017-11-17",12265.31,12265.31,12265.31,12265.31,2000],["2017-11-20",12265.31,12265.31,12265.31,12265.31,0],["2017-11-21",12265.31,12265.31,12265.31,12265.31,0],["2017-11-22",12212.21,12265.31,12212.21,12212.21,900],["2017-11-23",11150.28,11681.25,11150.28,11681.25,1000],["2017-11-24",11415.76,11415.76,11415.76,11415.76,0],["2017-11-27",11628.15,11628.15,10884.8,10884.8,2100],["2017-11-28",10937.89,10937.89,10937.89,10937.89,0],["2017-11-29",10937.89,10937.89,10937.89,10937.89,0],["2017-11-30",11097.18,12477.7,10619.32,10619.32,18160],["2017-12-01",10672.41,10672.41,10672.41,10672.41,0],["2017-12-04",11150.28,11150.28,10353.83,10353.83,6000],["2017-12-05",10566.22,10566.22,10566.22,10566.22,0],["2017-12-06",10566.22,10566.22,10566.22,10566.22,0],["2017-12-07",9026.42,9026.42,9026.42,9026.42,2000],["2017-12-08",9557.38,9716.67,9557.38,9716.67,1300],["2017-12-11",9610.48,9610.48,9610.48,9610.48,0],["2017-12-12",8601.65,9610.48,8601.65,9610.48,15500],["2017-12-13",9557.38,9557.38,9557.38,9557.38,3100],["2017-12-14",10619.32,10619.32,10619.32,10619.32,100],["2017-12-15",10619.32,10619.32,10619.32,10619.32,0],["2017-12-18",11150.28,11203.38,10619.32,10619.32,5800],["2017-12-19",10937.89,10937.89,10937.89,10937.89,0],["2017-12-20",9557.38,9557.38,9557.38,9557.38,100],["2017-12-21",9557.38,9557.38,9557.38,9557.38,0],["2017-12-22",9557.38,9557.38,9557.38,9557.38,0],["2017-12-25",10088.35,10619.32,10088.35,10619.32,1100],["2017-12-26",10566.22,10566.22,10566.22,10566.22,0],["2017-12-27",10353.83,10353.83,10353.83,10353.83,200],["2017-12-28",10353.83,10353.83,10353.83,10353.83,0],["2017-12-29",10353.83,10619.32,10353.83,10619.32,23200],["2018-01-02",10460.03,10460.03,10460.03,10460.03,0],["2018-01-03",10460.03,10460.03,10460.03,10460.03,0],["2018-01-04",10460.03,10460.03,10460.03,10460.03,0],["2018-01-05",9557.38,9557.38,9557.38,9557.38,1800],["2018-01-08",9557.38,9557.38,9557.38,9557.38,0],["2018-01-09",9822.87,9822.87,9822.87,9822.87,10000],["2018-01-10",9822.87,9822.87,9822.87,9822.87,0],["2018-01-11",9822.87,9822.87,9822.87,9822.87,0],["2018-01-12",9557.38,9557.38,9557.38,9557.38,10000],["2018-01-15",9716.67,9716.67,9716.67,9716.67,7000],["2018-01-16",9663.58,9663.58,9663.58,9663.58,10000],["2018-01-17",9663.58,9663.58,9663.58,9663.58,0],["2018-01-18",9663.58,9663.58,9663.58,9663.58,0],["2018-01-19",9663.58,9663.58,9663.58,9663.58,4200],["2018-01-22",9663.58,9663.58,9663.58,9663.58,10000],["2018-01-23",9663.58,9663.58,9663.58,9663.58,0],["2018-01-24",9663.58,9663.58,9663.58,9663.58,0],["2018-01-25",9663.58,9663.58,9663.58,9663.58,0],["2018-01-26",9663.58,9663.58,9663.58,9663.58,8000],["2018-01-29",9663.58,9663.58,9663.58,9663.58,0],["2018-01-30",9663.58,9663.58,9663.58,9663.58,0],["2018-01-31",9663.58,9663.58,9663.58,9663.58,500],["2018-02-01",9557.38,9557.38,9557.38,9557.38,1000],["2018-02-02",9557.38,9557.38,9557.38,9557.38,0],["2018-02-05",9291.9,9451.19,9291.9,9451.19,10300],["2018-02-06",9451.19,9451.19,9451.19,9451.19,0],["2018-02-07",9451.19,9451.19,9451.19,9451.19,0],["2018-02-08",9451.19,9451.19,9451.19,9451.19,0],["2018-02-09",9451.19,9451.19,9451.19,9451.19,0],["2018-02-12",9451.19,9451.19,9451.19,9451.19,0],["2018-02-13",9557.38,9557.38,9557.38,9557.38,1008],["2018-02-21",9557.38,9557.38,9557.38,9557.38,0],["2018-02-22",9557.38,9557.38,9557.38,9557.38,0],["2018-02-23",9557.38,9557.38,9557.38,9557.38,0],["2018-02-26",9557.38,9557.38,9557.38,9557.38,0],["2018-02-27",9557.38,9557.38,9557.38,9557.38,0],["2018-02-28",9557.38,9557.38,9557.38,9557.38,0],["2018-03-01",9557.38,9557.38,9557.38,9557.38,0],["2018-03-02",9557.38,9557.38,9557.38,9557.38,0],["2018-03-05",9557.38,9557.38,9557.38,9557.38,0],["2018-03-06",9557.38,9557.38,9557.38,9557.38,0],["2018-03-07",9557.38,9557.38,9557.38,9557.38,0],["2018-03-08",9557.38,9557.38,9557.38,9557.38,0],["2018-03-09",9557.38,9557.38,9557.38,9557.38,100],["2018-03-12",9557.38,9557.38,9557.38,9557.38,0],["2018-03-13",9557.38,9557.38,9557.38,9557.38,400],["2018-03-14",9557.38,9557.38,9557.38,9557.38,0],["2018-03-15",9557.38,9557.38,9557.38,9557.38,0],["2018-03-16",9345.0,9345.0,9345.0,9345.0,1000],["2018-03-19",9345.0,9345.0,9345.0,9345.0,0],["2018-03-20",9345.0,9345.0,9345.0,9345.0,0],["2018-03-21",9345.0,9345.0,9345.0,9345.0,0],["2018-03-22",9345.0,9345.0,9345.0,9345.0,0],["2018-03-23",9345.0,9345.0,9345.0,9345.0,0],["2018-03-26",9345.0,9345.0,9345.0,9345.0,0],["2018-03-27",9345.0,9345.0,9345.0,9345.0,0],["2018-03-28",9345.0,9345.0,9345.0,9345.0,0],["2018-03-29",9345.0,9345.0,9345.0,9345.0,0],["2018-03-30",9345.0,9345.0,9345.0,9345.0,0],["2018-04-02",9345.0,9345.0,9345.0,9345.0,0],["2018-04-03",9345.0,9345.0,9345.0,9345.0,0],["2018-04-04",9345.0,9345.0,9345.0,9345.0,0],["2018-04-05",9345.0,9345.0,9345.0,9345.0,0],["2018-04-06",9401.29,9401.29,9401.29,9401.29,1000],["2018-04-09",9401.29,9401.29,9401.29,9401.29,0],["2018-04-10",9401.29,9401.29,9401.29,9401.29,0],["2018-04-11",9401.29,9401.29,9401.29,9401.29,0],["2018-04-12",9401.29,9401.29,9401.29,9401.29,0],["2018-04-13",10133.13,10133.13,10133.13,10133.13,1000],["2018-04-16",10133.13,10133.13,10133.13,10133.13,1300],["2018-04-17",10414.61,10414.61,10414.61,10414.61,1000],["2018-04-18",10414.61,10414.61,10414.61,10414.61,1000],["2018-04-19",10414.61,10414.61,10414.61,10414.61,0],["2018-04-20",10414.61,10414.61,10414.61,10414.61,0],["2018-04-23",10414.61,10414.61,10414.61,10414.61,0],["2018-04-24",10414.61,10414.61,10414.61,10414.61,0],["2018-04-26",10414.61,10414.61,10414.61,10414.61,0],["2018-04-27",10414.61,10414.61,10414.61,10414.61,0],["2018-05-02",10414.61,10414.61,10414.61,10414.61,0],["2018-05-03",10414.61,10414.61,10414.61,10414.61,0],["2018-05-04",10414.61,10414.61,10414.61,10414.61,5877],["2018-05-07",10414.61,10414.61,10414.61,10414.61,0],["2018-05-08",10414.61,10414.61,10414.61,10414.61,0],["2018-05-09",10414.61,10414.61,10414.61,10414.61,0],["2018-05-10",10414.61,10414.61,10414.61,10414.61,0],["2018-05-11",10076.83,10076.83,9851.65,9851.65,1500],["2018-05-14",9964.24,9964.24,9964.24,9964.24,0],["2018-05-15",9964.24,9964.24,9964.24,9964.24,0],["2018-05-16",9795.36,9795.36,9795.36,9795.36,500],["2018-05-17",9795.36,9795.36,9795.36,9795.36,0],["2018-05-18",9795.36,9795.36,9795.36,9795.36,0],["2018-05-21",9795.36,9795.36,9795.36,9795.36,0],["2018-05-22",9795.36,9795.36,9795.36,9795.36,0],["2018-05-23",9795.36,9795.36,9795.36,9795.36,0],["2018-05-24",9795.36,9795.36,9795.36,9795.36,0],["2018-05-25",9795.36,9795.36,9795.36,9795.36,0],["2018-05-28",9795.36,9795.36,9795.36,9795.36,0],["2018-05-29",9795.36,9795.36,9795.36,9795.36,0],["2018-05-30",9795.36,9795.36,9795.36,9795.36,0],["2018-05-31",9795.36,9795.36,9795.36,9795.36,0],["2018-06-01",9795.36,9795.36,9795.36,9795.36,0],["2018-06-04",9570.18,9570.18,9570.18,9570.18,500],["2018-06-05",9570.18,9570.18,9570.18,9570.18,0],["2018-06-06",9007.23,9007.23,9007.23,9007.23,1000],["2018-06-07",9007.23,9007.23,9007.23,9007.23,0],["2018-06-08",9007.23,9007.23,9007.23,9007.23,0],["2018-06-11",9007.23,9007.23,9007.23,9007.23,0],["2018-06-12",9007.23,9007.23,9007.23,9007.23,0],["2018-06-13",9007.23,9007.23,9007.23,9007.23,0],["2018-06-14",9570.18,9570.18,9570.18,9570.18,100],["2018-06-15",9570.18,9570.18,9570.18,9570.18,0],["2018-06-18",9570.18,9570.18,9570.18,9570.18,0],["2018-06-19",9570.18,9570.18,9570.18,9570.18,0],["2018-06-20",9570.18,9570.18,9570.18,9570.18,0],["2018-06-21",9570.18,9570.18,9570.18,9570.18,0],["2018-06-22",9570.18,9570.18,9570.18,9570.18,0],["2018-06-25",9570.18,9570.18,9570.18,9570.18,2500],["2018-06-26",9570.18,9570.18,9570.18,9570.18,0],["2018-06-27",9570.18,9570.18,9570.18,9570.18,0],["2018-06-28",9570.18,9570.18,9570.18,9570.18,0],["2018-06-29",9570.18,9570.18,9570.18,9570.18,0],["2018-07-02",9570.18,9570.18,9570.18,9570.18,0],["2018-07-03",9007.23,9007.23,9007.23,9007.23,200],["2018-07-04",9007.23,9007.23,9007.23,9007.23,0],["2018-07-05",9007.23,9007.23,9007.23,9007.23,0],["2018-07-06",9007.23,9007.23,9007.23,9007.23,0],["2018-07-09",9007.23,9457.59,9007.23,9457.59,3000],["2018-07-10",9176.11,9176.11,9176.11,9176.11,0],["2018-07-11",9176.11,9176.11,9176.11,9176.11,0],["2018-07-12",9176.11,9176.11,9176.11,9176.11,0],["2018-07-13",9176.11,9176.11,9176.11,9176.11,0],["2018-07-16",9176.11,9176.11,9176.11,9176.11,0],["2018-07-17",9176.11,9176.11,9176.11,9176.11,0],["2018-07-18",7881.32,7881.32,7881.32,7881.32,3000],["2018-07-19",7881.32,7881.32,7881.32,7881.32,0],["2018-07-20",7881.32,7881.32,7881.32,7881.32,0],["2018-07-23",7881.32,7881.32,7881.32,7881.32,0],["2018-07-24",7881.32,7881.32,7881.32,7881.32,0],["2018-07-25",7881.32,7881.32,7881.32,7881.32,0],["2018-07-26",7881.32,7881.32,7881.32,7881.32,0],["2018-07-27",7881.32,7881.32,7881.32,7881.32,500],["2018-07-30",7881.32,7881.32,7881.32,7881.32,0],["2018-07-31",7881.32,7881.32,7881.32,7881.32,0],["2018-08-01",7881.32,7881.32,7881.32,7881.32,0],["2018-08-02",7881.32,7881.32,7881.32,7881.32,0],["2018-08-03",7881.32,7881.32,7881.32,7881.32,0],["2018-08-06",7881.32,7881.32,7881.32,7881.32,0],["2018-08-07",7881.32,7881.32,7881.32,7881.32,0],["2018-08-08",7881.32,7881.32,7881.32,7881.32,0],["2018-08-09",7881.32,7881.32,7881.32,7881.32,0],["2018-08-10",7881.32,7881.32,7881.32,7881.32,0],["2018-08-13",7881.32,7881.32,7881.32,7881.32,0],["2018-08-14",7881.32,7881.32,7881.32,7881.32,0],["2018-08-15",7881.32,7881.32,7881.32,7881.32,400],["2018-08-16",7881.32,7881.32,7881.32,7881.32,0],["2018-08-17",7881.32,7881.32,7881.32,7881.32,0],["2018-08-20",6924.31,6924.31,6811.72,6811.72,3900],["2018-08-21",7036.9,7036.9,7036.9,7036.9,1000],["2018-08-22",8050.21,8050.21,8050.21,8050.21,100],["2018-08-23",8050.21,8050.21,8050.21,8050.21,0],["2018-08-24",6868.01,6868.01,6868.01,6868.01,100],["2018-08-27",6868.01,6868.01,6868.01,6868.01,0],["2018-08-28",7036.9,7036.9,7036.9,7036.9,100],["2018-08-29",7036.9,7036.9,7036.9,7036.9,0],["2018-08-30",7036.9,7036.9,7036.9,7036.9,0],["2018-08-31",7036.9,7036.9,7036.9,7036.9,0],["2018-09-04",7036.9,7036.9,7036.9,7036.9,0],["2018-09-05",7937.62,7937.62,7937.62,7937.62,100],["2018-09-06",7937.62,7937.62,7937.62,7937.62,0],["2018-09-07",6868.01,6868.01,6868.01,6868.01,100],["2018-09-10",6868.01,6868.01,6868.01,6868.01,0],["2018-09-11",7881.32,7881.32,7881.32,7881.32,100],["2018-09-12",7881.32,7881.32,7881.32,7881.32,0],["2018-09-13",7881.32,7881.32,7881.32,7881.32,0],["2018-09-14",9048.93,9048.93,9048.93,9048.93,100],["2018-09-17",7706.18,7881.32,7706.18,7881.32,7400],["2018-09-18",7764.56,7764.56,7764.56,7764.56,200],["2018-09-19",7297.52,7297.52,7297.52,7297.52,2700],["2018-09-20",7297.52,7297.52,7297.52,7297.52,0],["2018-09-21",7297.52,7297.52,7297.52,7297.52,600],["2018-09-24",7297.52,7297.52,7297.52,7297.52,0],["2018-09-25",7297.52,7297.52,7297.52,7297.52,0],["2018-09-26",7297.52,7297.52,7297.52,7297.52,0],["2018-09-27",7297.52,7297.52,7297.52,7297.52,0],["2018-09-28",7297.52,7297.52,7297.52,7297.52,0],["2018-10-01",7297.52,7297.52,7297.52,7297.52,0],["2018-10-02",7297.52,7297.52,7297.52,7297.52,0],["2018-10-03",7589.42,8173.22,7589.42,8173.22,200],["2018-10-04",7881.32,7881.32,7881.32,7881.32,0],["2018-10-05",7881.32,7881.32,7881.32,7881.32,0],["2018-10-08",7881.32,7881.32,7881.32,7881.32,0],["2018-10-09",7881.32,7881.32,7881.32,7881.32,0],["2018-10-10",7881.32,7881.32,7881.32,7881.32,0],["2018-10-11",7881.32,7881.32,7881.32,7881.32,0],["2018-10-12",7881.32,7881.32,7881.32,7881.32,0],["2018-10-15",7881.32,7881.32,7881.32,7881.32,0],["2018-10-16",7881.32,7881.32,7881.32,7881.32,0],["2018-10-17",7881.32,7881.32,7881.32,7881.32,0],["2018-10-18",7881.32,7881.32,7881.32,7881.32,0],["2018-10-19",7881.32,7881.32,7881.32,7881.32,0],["2018-10-22",7881.32,7881.32,7881.32,7881.32,0],["2018-10-23",7881.32,7881.32,7881.32,7881.32,0],["2018-10-24",7881.32,7881.32,7881.32,7881.32,0],["2018-10-25",7881.32,7881.32,7881.32,7881.32,0],["2018-10-26",7881.32,7881.32,7881.32,7881.32,0],["2018-10-29",7881.32,7881.32,7881.32,7881.32,0],["2018-10-30",7881.32,7881.32,7881.32,7881.32,0],["2018-10-31",7881.32,7881.32,7881.32,7881.32,0],["2018-11-01",7881.32,7881.32,7881.32,7881.32,0],["2018-11-02",7881.32,7881.32,7881.32,7881.32,0],["2018-11-05",7881.32,7881.32,7881.32,7881.32,0],["2018-11-06",7881.32,7881.32,7881.32,7881.32,0],["2018-11-07",7881.32,7881.32,7881.32,7881.32,0],["2018-11-08",7881.32,7881.32,7881.32,7881.32,0],["2018-11-09",7881.32,7881.32,7881.32,7881.32,0],["2018-11-12",7881.32,7881.32,7881.32,7881.32,0],["2018-11-13",7881.32,7881.32,7881.32,7881.32,0],["2018-11-14",7881.32,7881.32,7881.32,7881.32,0],["2018-11-15",7881.32,7881.32,7881.32,7881.32,0],["2018-11-16",7881.32,7881.32,7881.32,7881.32,0],["2018-11-19",7881.32,7881.32,7881.32,7881.32,0],["2018-11-20",7881.32,7881.32,7881.32,7881.32,0],["2018-11-21",7881.32,7881.32,7881.32,7881.32,0],["2018-11-22",7881.32,7881.32,7881.32,7881.32,0],["2018-11-23",7881.32,7881.32,7881.32,7881.32,0],["2018-11-26",7881.32,7881.32,7881.32,7881.32,0],["2018-11-27",7881.32,7881.32,7881.32,7881.32,0],["2018-11-28",11033.85,11033.85,11033.85,11033.85,2100],["2018-11-29",11033.85,11033.85,11033.85,11033.85,0],["2018-11-30",11033.85,11033.85,11033.85,11033.85,0],["2018-12-03",11033.85,11033.85,11033.85,11033.85,0],["2018-12-04",11033.85,11033.85,11033.85,11033.85,0],["2018-12-05",10800.33,10800.33,10800.33,10800.33,1000],["2018-12-06",10800.33,10800.33,10800.33,10800.33,0],["2018-12-07",10800.33,10800.33,10800.33,10800.33,0],["2018-12-10",9224.07,9224.07,9224.07,9224.07,700],["2018-12-11",9224.07,9224.07,9224.07,9224.07,0],["2018-12-12",9224.07,9224.07,9224.07,9224.07,0],["2018-12-13",7881.32,10391.67,7881.32,10391.67,300],["2018-12-14",9574.35,9574.35,9574.35,9574.35,0],["2018-12-17",8173.22,8173.22,8173.22,8173.22,100],["2018-12-18",8173.22,8173.22,8173.22,8173.22,0],["2018-12-19",9340.83,9340.83,9340.83,9340.83,100],["2018-12-20",10625.19,10625.19,10625.19,10625.19,100],["2018-12-21",10625.19,10625.19,10625.19,10625.19,0],["2018-12-24",10625.19,10625.19,10625.19,10625.19,0],["2018-12-25",10625.19,10625.19,10625.19,10625.19,0],["2018-12-26",10625.19,10625.19,10625.19,10625.19,0],["2018-12-27",11617.65,11617.65,11617.65,11617.65,100],["2018-12-28",11617.65,11617.65,11617.65,11617.65,0],["2019-01-02",11617.65,11617.65,11617.65,11617.65,0],["2019-01-03",11617.65,11617.65,11617.65,11617.65,0],["2019-01-04",11617.65,11617.65,11617.65,11617.65,0],["2019-01-07",11617.65,11617.65,11617.65,11617.65,0],["2019-01-08",11617.65,11617.65,11617.65,11617.65,0],["2019-01-09",11617.65,11617.65,11617.65,11617.65,0],["2019-01-10",11617.65,11617.65,11617.65,11617.65,0],["2019-01-11",11617.65,11617.65,11617.65,11617.65,0],["2019-01-14",11617.65,11617.65,11617.65,11617.65,0],["2019-01-15",9924.63,9924.63,9924.63,9924.63,400],["2019-01-16",9924.63,9924.63,9924.63,9924.63,0],["2019-01-17",8465.12,8465.12,8465.12,8465.12,300],["2019-01-18",8465.12,8465.12,8465.12,8465.12,0],["2019-01-21",8465.12,8465.12,8465.12,8465.12,0],["2019-01-22",8465.12,8465.12,8465.12,8465.12,0],["2019-01-23",8465.12,8465.12,8465.12,8465.12,0],["2019-01-24",8465.12,8465.12,8465.12,8465.12,0],["2019-01-25",8465.12,8465.12,8465.12,8465.12,0],["2019-01-28",8465.12,8465.12,8465.12,8465.12,0],["2019-01-29",8465.12,8465.12,8465.12,8465.12,0],["2019-01-30",8465.12,8465.12,8465.12,8465.12,0],["2019-01-31",8465.12,8465.12,8465.12,8465.12,0],["2019-02-01",8465.12,8465.12,8465.12,8465.12,0],["2019-02-11",8173.22,8173.22,8173.22,8173.22,100],["2019-02-12",8173.22,8173.22,8173.22,8173.22,0],["2019-02-13",7881.32,7881.32,7881.32,7881.32,100],["2019-02-14",7881.32,7881.32,7881.32,7881.32,1200],["2019-02-15",7881.32,7881.32,7881.32,7881.32,0],["2019-02-18",7881.32,7881.32,7881.32,7881.32,0],["2019-02-19",7881.32,7881.32,7881.32,7881.32,0],["2019-02-20",7881.32,7881.32,7881.32,7881.32,0],["2019-02-21",7881.32,7881.32,7881.32,7881.32,0],["2019-02-22",7881.32,7881.32,7881.32,7881.32,0],["2019-02-25",7881.32,7881.32,7881.32,7881.32,0],["2019-02-26",7881.32,7881.32,7881.32,7881.32,0],["2019-02-27",7881.32,7881.32,7881.32,7881.32,0],["2019-02-28",7881.32,7881.32,7881.32,7881.32,0],["2019-03-01",8990.55,8990.55,8990.55,8990.55,100],["2019-03-04",8990.55,8990.55,8990.55,8990.55,0],["2019-03-05",8990.55,8990.55,8990.55,8990.55,0],["2019-03-06",8990.55,8990.55,8990.55,8990.55,0],["2019-03-07",8990.55,8990.55,8990.55,8990.55,0],["2019-03-08",8990.55,8990.55,8990.55,8990.55,0],["2019-03-11",8990.55,8990.55,8990.55,8990.55,0],["2019-03-12",8990.55,8990.55,8990.55,8990.55,0],["2019-03-13",8990.55,8990.55,8990.55,8990.55,0],["2019-03-14",8990.55,8990.55,8990.55,8990.55,0],["2019-03-15",8990.55,8990.55,8990.55,8990.55,0],["2019-03-18",8757.03,8757.03,8757.03,8757.03,100],["2019-03-19",8757.03,8757.03,8757.03,8757.03,0],["2019-03-20",9340.83,9340.83,9340.83,9340.83,1100],["2019-03-21",9340.83,9340.83,9340.83,9340.83,100],["2019-03-22",9340.83,9340.83,9340.83,9340.83,0],["2019-03-25",9340.83,9340.83,9340.83,9340.83,100],["2019-03-26",9340.83,9340.83,9340.83,9340.83,100],["2019-03-27",9340.83,9340.83,9340.83,9340.83,100],["2019-03-28",9340.83,9340.83,9340.83,9340.83,0],["2019-03-29",9340.83,9340.83,9340.83,9340.83,0],["2019-04-01",9340.83,9340.83,9340.83,9340.83,0],["2019-04-02",9340.83,9340.83,9340.83,9340.83,0],["2019-04-03",9340.83,9340.83,9340.83,9340.83,0],["2019-04-04",9340.83,9340.83,9340.83,9340.83,100],["2019-04-05",9340.83,9340.83,9340.83,9340.83,0],["2019-04-08",9340.83,9340.83,9340.83,9340.83,0],["2019-04-09",9340.83,9340.83,9340.83,9340.83,100],["2019-04-10",9340.83,9340.83,9340.83,9340.83,0],["2019-04-11",9340.83,9340.83,9340.83,9340.83,0],["2019-04-12",9340.83,9340.83,9340.83,9340.83,0],["2019-04-16",9029.47,9029.47,9029.47,9029.47,200],["2019-04-17",9029.47,9029.47,9029.47,9029.47,0],["2019-04-18",9029.47,9029.47,9029.47,9029.47,200],["2019-04-19",9029.47,9029.47,9029.47,9029.47,100],["2019-04-22",9029.47,9029.47,9029.47,9029.47,0],["2019-04-23",9029.47,9029.47,9029.47,9029.47,2100],["2019-04-24",9029.47,9029.47,9029.47,9029.47,0],["2019-04-25",9029.47,9029.47,9029.47,9029.47,0],["2019-04-26",9029.47,9029.47,9029.47,9029.47,0],["2019-05-02",9029.47,9029.47,9029.47,9029.47,0],["2019-05-03",9029.47,9029.47,9029.47,9029.47,0],["2019-05-06",9029.47,9029.47,9029.47,9029.47,0],["2019-05-07",9029.47,9029.47,9029.47,9029.47,0],["2019-05-08",9029.47,9029.47,9029.47,9029.47,0],["2019-05-09",9029.47,9029.47,9029.47,9029.47,0],["2019-05-10",9029.47,9029.47,9029.47,9029.47,0],["2019-05-13",8842.65,8842.65,8718.11,8718.11,800],["2019-05-14",8842.65,8842.65,8842.65,8842.65,0],["2019-05-15",8842.65,8842.65,8842.65,8842.65,0],["2019-05-16",8842.65,8842.65,8842.65,8842.65,0],["2019-05-17",8842.65,8842.65,8842.65,8842.65,0],["2019-05-20",8842.65,8842.65,8842.65,8842.65,0],["2019-05-21",8842.65,8842.65,8842.65,8842.65,0],["2019-05-22",7534.93,7534.93,7534.93,7534.93,100],["2019-05-23",7534.93,7534.93,7534.93,7534.93,0],["2019-05-24",7534.93,7534.93,7534.93,7534.93,0],["2019-05-27",8655.83,8655.83,6414.03,6414.03,300],["2019-05-28",7908.57,7908.57,7908.57,7908.57,0],["2019-05-29",7908.57,7908.57,7908.57,7908.57,0],["2019-05-30",9091.74,9091.74,9091.74,9091.74,100],["2019-05-31",9091.74,9091.74,9091.74,9091.74,0],["2019-06-03",9029.47,9029.47,9029.47,9029.47,100],["2019-06-04",7721.75,7721.75,7721.75,7721.75,2000],["2019-06-05",7721.75,7721.75,7721.75,7721.75,0],["2019-06-06",7721.75,7721.75,7721.75,7721.75,0],["2019-06-07",7721.75,7721.75,7721.75,7721.75,0],["2019-06-10",8718.11,8718.11,8718.11,8718.11,100],["2019-06-11",8718.11,8718.11,8718.11,8718.11,0],["2019-06-12",8718.11,8718.11,8718.11,8718.11,0],["2019-06-13",8718.11,8718.11,8718.11,8718.11,0],["2019-06-14",8718.11,8718.11,8718.11,8718.11,0],["2019-06-17",8718.11,8718.11,8718.11,8718.11,0],["2019-06-18",8718.11,8718.11,8718.11,8718.11,0],["2019-06-19",8718.11,8718.11,8718.11,8718.11,0],["2019-06-20",8718.11,8718.11,8718.11,8718.11,0],["2019-06-21",8718.11,8718.11,8718.11,8718.11,0],["2019-06-24",8718.11,8718.11,8718.11,8718.11,0],["2019-06-25",8718.11,8718.11,8718.11,8718.11,0],["2019-06-26",8718.11,8718.11,8718.11,8718.11,0],["2019-06-27",8718.11,8718.11,8718.11,8718.11,0],["2019-06-28",8718.11,8718.11,8718.11,8718.11,0],["2019-07-01",8718.11,8718.11,8718.11,8718.11,0],["2019-07-02",8718.11,8718.11,8718.11,8718.11,0],["2019-07-03",8718.11,8718.11,8718.11,8718.11,0],["2019-07-04",8718.11,8718.11,8718.11,8718.11,0],["2019-07-05",8718.11,8718.11,8718.11,8718.11,0],["2019-07-08",8718.11,8718.11,8718.11,8718.11,0],["2019-07-09",7472.66,7472.66,7472.66,7472.66,1000],["2019-07-10",7472.66,7472.66,7472.66,7472.66,0],["2019-07-11",7472.66,7472.66,7472.66,7472.66,0],["2019-07-12",7472.66,7472.66,7472.66,7472.66,0],["2019-07-15",8095.38,8095.38,8095.38,8095.38,1000],["2019-07-16",8095.38,8095.38,8095.38,8095.38,1000],["2019-07-17",8718.11,8718.11,8718.11,8718.11,100],["2019-07-18",8718.11,8718.11,8718.11,8718.11,0],["2019-07-19",8718.11,8718.11,8718.11,8718.11,0],["2019-07-22",8718.11,8718.11,8718.11,8718.11,0],["2019-07-23",7784.02,7784.02,7784.02,7784.02,2000],["2019-07-24",7784.02,7784.02,7784.02,7784.02,100],["2019-07-25",7784.02,7784.02,7784.02,7784.02,0],["2019-07-26",7472.66,7472.66,7472.66,7472.66,100],["2019-07-29",7784.02,7784.02,7784.02,7784.02,100],["2019-07-30",7784.02,7784.02,7784.02,7784.02,0],["2019-07-31",7784.02,7784.02,7784.02,7784.02,0],["2019-08-01",7784.02,7784.02,7784.02,7784.02,0],["2019-08-02",7784.02,7784.02,7784.02,7784.02,0],["2019-08-05",7784.02,7784.02,7784.02,7784.02,0],["2019-08-06",7784.02,7784.02,7784.02,7784.02,0],["2019-08-07",7784.02,7784.02,7784.02,7784.02,0],["2019-08-08",7784.02,7784.02,7784.02,7784.02,0],["2019-08-09",7472.66,7472.66,7472.66,7472.66,1100],["2019-08-12",7472.66,7472.66,7472.66,7472.66,4000],["2019-08-13",8095.38,8095.38,8095.38,8095.38,100],["2019-08-14",8095.38,8095.38,8095.38,8095.38,0],["2019-08-15",8033.11,8033.11,8033.11,8033.11,1600],["2019-08-16",8033.11,8033.11,8033.11,8033.11,0],["2019-08-19",8033.11,8033.11,8033.11,8033.11,0],["2019-08-20",8033.11,8033.11,8033.11,8033.11,100],["2019-08-21",8033.11,8033.11,8033.11,8033.11,0],["2019-08-22",8033.11,8033.11,8033.11,8033.11,0],["2019-08-23",8033.11,8033.11,8033.11,8033.11,0],["2019-08-26",8033.11,8033.11,8033.11,8033.11,0],["2019-08-27",8033.11,8033.11,8033.11,8033.11,0],["2019-08-28",7099.03,8095.38,6849.94,8095.38,3600],["2019-08-29",7908.57,7908.57,7908.57,7908.57,100],["2019-08-30",7908.57,7908.57,7908.57,7908.57,0],["2019-09-03",7908.57,8033.11,7908.57,8033.11,2000],["2019-09-04",6849.94,6849.94,6849.94,6849.94,1600],["2019-09-05",6849.94,6849.94,6849.94,6849.94,0],["2019-09-06",7472.66,7534.93,7161.3,7534.93,700],["2019-09-09",7908.57,7908.57,7908.57,7908.57,1600],["2019-09-10",7472.66,7472.66,7472.66,7472.66,1000],["2019-09-11",7472.66,7472.66,7472.66,7472.66,0],["2019-09-12",7472.66,7472.66,7472.66,7472.66,0],["2019-09-13",7472.66,7472.66,7472.66,7472.66,0],["2019-09-16",6849.94,7721.75,6351.76,7721.75,2900],["2019-09-17",6725.4,6725.4,6725.4,6725.4,100],["2019-09-18",6725.4,6725.4,6725.4,6725.4,100],["2019-09-19",7348.12,7721.75,7348.12,7721.75,2800],["2019-09-20",7659.48,7659.48,7659.48,7659.48,0],["2019-09-23",7659.48,7659.48,7659.48,7659.48,0],["2019-09-24",8718.11,8718.11,8718.11,8718.11,100],["2019-09-25",7410.39,7410.39,7410.39,7410.39,100],["2019-09-26",6600.85,6600.85,6600.85,6600.85,1500],["2019-09-27",7472.66,7472.66,7472.66,7472.66,100],["2019-09-30",7472.66,7472.66,7472.66,7472.66,0],["2019-10-01",8512.34,8512.34,8512.34,8512.34,1500],["2019-10-02",8772.26,8772.26,8772.26,8772.26,100],["2019-10-03",8772.26,8772.26,8772.26,8772.26,0],["2019-10-04",8772.26,8772.26,8772.26,8772.26,0],["2019-10-07",9746.95,9746.95,9746.95,9746.95,100],["2019-10-08",9746.95,9746.95,9746.95,9746.95,0],["2019-10-09",9746.95,9746.95,9746.95,9746.95,0],["2019-10-10",9746.95,9746.95,9746.95,9746.95,0],["2019-10-11",9746.95,9746.95,9746.95,9746.95,0],["2019-10-14",9746.95,9746.95,9746.95,9746.95,0],["2019-10-15",9746.95,9746.95,9746.95,9746.95,0],["2019-10-16",8317.4,8317.4,8317.4,8317.4,2400],["2019-10-17",7147.76,7147.76,7082.78,7082.78,2700],["2019-10-18",8187.44,8187.44,8187.44,8187.44,100],["2019-10-21",8187.44,8187.44,8187.44,8187.44,0],["2019-10-22",9357.07,9357.07,9357.07,9357.07,2000],["2019-10-23",7992.5,7992.5,7992.5,7992.5,700],["2019-10-24",7992.5,7992.5,7992.5,7992.5,0],["2019-10-25",7992.5,7992.5,7992.5,7992.5,0],["2019-10-28",7992.5,7992.5,7992.5,7992.5,0],["2019-10-29",7992.5,7992.5,7992.5,7992.5,0],["2019-10-30",7992.5,7992.5,7992.5,7992.5,0],["2019-10-31",7992.5,7992.5,7992.5,7992.5,0],["2019-11-01",7862.54,7862.54,7862.54,7862.54,2000],["2019-11-04",7797.56,7797.56,7797.56,7797.56,1000],["2019-11-05",7407.68,7407.68,7407.68,7407.68,2200],["2019-11-06",7407.68,7407.68,7407.68,7407.68,0],["2019-11-07",7407.68,7407.68,7407.68,7407.68,0],["2019-11-08",7407.68,7407.68,7407.68,7407.68,0],["2019-11-11",7407.68,7407.68,7407.68,7407.68,0],["2019-11-12",7407.68,7407.68,7407.68,7407.68,0],["2019-11-13",7407.68,7407.68,7407.68,7407.68,0],["2019-11-14",7407.68,7407.68,7407.68,7407.68,3000],["2019-11-15",6822.87,6822.87,6822.87,6822.87,100],["2019-11-18",6822.87,6822.87,6822.87,6822.87,0],["2019-11-19",7017.8,7017.8,6822.87,6822.87,1000],["2019-11-20",6952.82,6952.82,6952.82,6952.82,0],["2019-11-21",6952.82,6952.82,6952.82,6952.82,0],["2019-11-22",6952.82,6952.82,6952.82,6952.82,0],["2019-11-25",6952.82,6952.82,6952.82,6952.82,0],["2019-11-26",6952.82,6952.82,6952.82,6952.82,0],["2019-11-27",6952.82,6952.82,6952.82,6952.82,0],["2019-11-28",7927.52,7927.52,7927.52,7927.52,300],["2019-11-29",7927.52,7927.52,7927.52,7927.52,0],["2019-12-02",7927.52,7927.52,7927.52,7927.52,0],["2019-12-03",7927.52,7927.52,7927.52,7927.52,0],["2019-12-04",7927.52,7927.52,7927.52,7927.52,0],["2019-12-05",7927.52,7927.52,7927.52,7927.52,0],["2019-12-06",6887.84,6887.84,6887.84,6887.84,100],["2019-12-09",6952.82,6952.82,6952.82,6952.82,100],["2019-12-10",6952.82,6952.82,6952.82,6952.82,0],["2019-12-11",6952.82,6952.82,6952.82,6952.82,0],["2019-12-12",6952.82,6952.82,6952.82,6952.82,0],["2019-12-13",6952.82,6952.82,6952.82,6952.82,0],["2019-12-16",6952.82,6952.82,6952.82,6952.82,0],["2019-12-17",6952.82,6952.82,6952.82,6952.82,0],["2019-12-18",6952.82,6952.82,6952.82,6952.82,0],["2019-12-19",6952.82,6952.82,6952.82,6952.82,0],["2019-12-20",6952.82,6952.82,6952.82,6952.82,0],["2019-12-23",6952.82,6952.82,6952.82,6952.82,0],["2019-12-24",6952.82,6952.82,6952.82,6952.82,0],["2019-12-25",6952.82,6952.82,6952.82,6952.82,0],["2019-12-26",6952.82,6952.82,6952.82,6952.82,0],["2019-12-27",5913.15,7147.76,5913.15,7147.76,500],["2019-12-30",7147.76,7147.76,7147.76,7147.76,1000],["2019-12-31",7472.66,7472.66,7277.72,7277.72,2000],["2020-01-02",7472.66,7472.66,7407.68,7472.66,4000],["2020-01-03",7472.66,7472.66,7472.66,7472.66,0],["2020-01-06",7472.66,7472.66,7472.66,7472.66,0],["2020-01-07",7407.68,7407.68,7407.68,7407.68,100],["2020-01-08",7407.68,7407.68,7407.68,7407.68,1100],["2020-01-09",7407.68,7407.68,7407.68,7407.68,500],["2020-01-10",7407.68,7407.68,7407.68,7407.68,500],["2020-01-13",7407.68,7472.66,7407.68,7472.66,600],["2020-01-14",7407.68,7407.68,7407.68,7407.68,5000],["2020-01-15",7407.68,7407.68,7407.68,7407.68,4400],["2020-01-16",7407.68,7407.68,7407.68,7407.68,0],["2020-01-17",7407.68,7407.68,7407.68,7407.68,0],["2020-01-20",7472.66,7472.66,7407.68,7472.66,5100],["2020-01-21",7472.66,7472.66,7472.66,7472.66,0],["2020-01-22",7472.66,7472.66,7472.66,7472.66,0],["2020-01-30",7472.66,7472.66,7472.66,7472.66,0],["2020-01-31",7472.66,7472.66,7472.66,7472.66,0],["2020-02-03",7472.66,7472.66,7472.66,7472.66,0],["2020-02-04",7472.66,7472.66,7472.66,7472.66,0],["2020-02-05",7472.66,7472.66,7472.66,7472.66,0],["2020-02-06",7472.66,7472.66,7472.66,7472.66,0],["2020-02-07",6497.97,6497.97,6497.97,6497.97,100],["2020-02-10",6497.97,6497.97,6497.97,6497.97,0],["2020-02-11",6497.97,6497.97,6497.97,6497.97,0],["2020-02-12",7472.66,7472.66,7472.66,7472.66,200],["2020-02-13",7472.66,7472.66,7472.66,7472.66,0],["2020-02-14",7472.66,7472.66,7472.66,7472.66,0],["2020-02-17",7472.66,7472.66,7472.66,7472.66,0],["2020-02-18",7472.66,7472.66,7472.66,7472.66,0],["2020-02-19",7472.66,7797.56,7472.66,7797.56,2300],["2020-02-20",7797.56,7797.56,7797.56,7797.56,3800],["2020-02-21",7797.56,7797.56,7797.56,7797.56,0],["2020-02-24",7797.56,7797.56,7537.64,7537.64,4200],["2020-02-25",7797.56,7797.56,7797.56,7797.56,1000],["2020-02-26",7797.56,7797.56,7797.56,7797.56,2400],["2020-02-27",7797.56,7797.56,7797.56,7797.56,10600],["2020-02-28",7797.56,8122.46,7797.56,8122.46,4500],["2020-03-02",7862.54,7862.54,7862.54,7862.54,4000],["2020-03-03",8122.46,8122.46,8122.46,8122.46,2600],["2020-03-04",8122.46,8122.46,8122.46,8122.46,0],["2020-03-05",8122.46,8122.46,8122.46,8122.46,0],["2020-03-06",8057.48,8057.48,8057.48,8057.48,2500],["2020-03-09",8057.48,8057.48,8057.48,8057.48,0],["2020-03-10",8057.48,8057.48,8057.48,8057.48,0],["2020-03-11",8057.48,8057.48,8057.48,8057.48,0],["2020-03-12",8057.48,8057.48,8057.48,8057.48,0],["2020-03-13",6887.84,6887.84,6887.84,6887.84,18800],["2020-03-16",6887.84,6887.84,6887.84,6887.84,0],["2020-03-17",6887.84,6887.84,6887.84,6887.84,0],["2020-03-18",6887.84,6887.84,6887.84,6887.84,2000],["2020-03-19",6562.95,6562.95,6562.95,6562.95,6400],["2020-03-20",6562.95,6562.95,6562.95,6562.95,0],["2020-03-23",5848.17,5848.17,5848.17,5848.17,300],["2020-03-24",5848.17,5848.17,5848.17,5848.17,0],["2020-03-25",6497.97,6497.97,6497.97,6497.97,9800],["2020-03-26",6562.95,6562.95,6497.97,6497.97,12200],["2020-03-27",6497.97,6497.97,6497.97,6497.97,3000],["2020-03-30",5588.25,5588.25,5588.25,5588.25,100],["2020-03-31",5588.25,5588.25,5588.25,5588.25,0],["2020-04-01",5588.25,5588.25,5588.25,5588.25,0],["2020-04-03",5588.25,5588.25,5588.25,5588.25,0],["2020-04-06",5588.25,5588.25,5588.25,5588.25,0],["2020-04-07",5978.13,5978.13,5978.13,5978.13,23200],["2020-04-08",6822.87,6822.87,6822.87,6822.87,100],["2020-04-09",6952.82,6952.82,6822.87,6822.87,2000],["2020-04-10",6887.84,6887.84,6887.84,6887.84,0],["2020-04-13",6887.84,6887.84,6887.84,6887.84,0],["2020-04-14",6887.84,6887.84,6887.84,6887.84,0],["2020-04-15",6887.84,6887.84,6887.84,6887.84,0],["2020-04-16",6887.84,6887.84,6887.84,6887.84,0],["2020-04-17",6887.84,6887.84,6887.84,6887.84,0],["2020-04-20",6887.84,6887.84,6887.84,6887.84,0],["2020-04-21",6887.84,6887.84,6887.84,6887.84,0],["2020-04-22",6887.84,6887.84,6887.84,6887.84,0],["2020-04-23",6887.84,6887.84,6887.84,6887.84,0],["2020-04-24",6887.84,6887.84,6887.84,6887.84,0],["2020-04-27",7147.76,7147.76,7147.76,7147.76,1400],["2020-04-28",7147.76,7147.76,7147.76,7147.76,0],["2020-04-29",7797.56,7797.56,7797.56,7797.56,5000],["2020-05-04",7797.56,7797.56,7797.56,7797.56,0],["2020-05-05",8577.32,8577.32,8577.32,8577.32,200],["2020-05-06",8577.32,8577.32,8577.32,8577.32,0],["2020-05-07",8577.32,8577.32,8577.32,8577.32,0],["2020-05-08",7472.66,7472.66,7472.66,7472.66,200],["2020-05-11",7472.66,7472.66,7472.66,7472.66,0],["2020-05-12",7472.66,7472.66,7472.66,7472.66,0],["2020-05-13",7472.66,7472.66,7472.66,7472.66,0],["2020-05-14",7472.66,7472.66,7472.66,7472.66,0],["2020-05-15",8577.32,8577.32,8447.36,8447.36,2500],["2020-05-18",8577.32,8577.32,8577.32,8577.32,0],["2020-05-19",8577.32,8577.32,8577.32,8577.32,0],["2020-05-20",8577.32,8577.32,8577.32,8577.32,0],["2020-05-21",8577.32,8577.32,8577.32,8577.32,0],["2020-05-22",8577.32,8577.32,8577.32,8577.32,0],["2020-05-25",8577.32,8577.32,8577.32,8577.32,0],["2020-05-26",9422.05,9422.05,9422.05,9422.05,1000],["2020-05-27",9422.05,9422.05,9422.05,9422.05,0],["2020-05-28",9422.05,9422.05,9422.05,9422.05,0],["2020-05-29",9422.05,9422.05,9422.05,9422.05,0],["2020-06-01",9422.05,9422.05,9422.05,9422.05,0],["2020-06-02",10331.77,10331.77,10331.77,10331.77,100],["2020-06-03",9746.95,9746.95,9746.95,9746.95,1000],["2020-06-04",10396.75,10396.75,10396.75,10396.75,100],["2020-06-05",11921.6,11921.6,11921.6,11921.6,100],["2020-06-08",11921.6,11921.6,11921.6,11921.6,0],["2020-06-09",10188.81,10188.81,10188.81,10188.81,200],["2020-06-10",11575.05,11575.05,11575.05,11575.05,100],["2020-06-11",11089.86,11089.86,11089.86,11089.86,100],["2020-06-12",11089.86,11089.86,11089.86,11089.86,0],["2020-06-15",11089.86,11089.86,11089.86,11089.86,0],["2020-06-16",11089.86,11089.86,11089.86,11089.86,0],["2020-06-17",11089.86,11089.86,11089.86,11089.86,0],["2020-06-18",11089.86,12753.34,11089.86,12753.34,300],["2020-06-19",11644.36,11644.36,11644.36,11644.36,0],["2020-06-22",13307.84,13307.84,13307.84,13307.84,100],["2020-06-23",13307.84,13307.84,13307.84,13307.84,0],["2020-06-24",11367.11,11367.11,11367.11,11367.11,900],["2020-06-25",12684.03,12684.03,12684.03,12684.03,100],["2020-06-26",14555.45,14555.45,13862.33,13862.33,5600],["2020-06-29",16080.3,16080.3,15733.74,15733.74,400],["2020-06-30",15803.06,15803.06,15803.06,15803.06,11753],["2020-07-01",15803.06,15803.06,15803.06,15803.06,0],["2020-07-02",15803.06,15803.06,15803.06,15803.06,0],["2020-07-03",15803.06,15803.06,15803.06,15803.06,0],["2020-07-06",16912.04,16912.04,16912.04,16912.04,100],["2020-07-07",14416.82,16981.35,14416.82,16981.35,4100],["2020-07-08",12337.47,12337.47,12337.47,12337.47,100],["2020-07-09",14000.95,14139.58,14000.95,14139.58,2900],["2020-07-10",16218.93,16218.93,12060.23,12060.23,2500],["2020-07-13",13723.71,13723.71,13723.71,13723.71,0],["2020-07-14",11713.67,11713.67,11713.67,11713.67,600],["2020-07-15",10258.12,10258.12,10258.12,10258.12,300],["2020-07-16",11782.98,11782.98,8871.89,8871.89,1500],["2020-07-17",8871.89,8871.89,8871.89,8871.89,7900],["2020-07-20",10119.5,10119.5,10119.5,10119.5,200],["2020-07-21",10119.5,11505.73,10119.5,10119.5,700],["2020-07-22",10535.37,10535.37,10535.37,10535.37,0],["2020-07-23",10535.37,10535.37,10535.37,10535.37,0],["2020-07-24",12060.23,12060.23,9010.51,9010.51,900],["2020-07-27",9980.88,9980.88,9980.88,9980.88,100],["2020-07-28",9980.88,9980.88,9980.88,9980.88,0],["2020-07-29",9980.88,9980.88,9980.88,9980.88,0],["2020-07-30",9980.88,9980.88,9980.88,9980.88,0],["2020-07-31",9980.88,9980.88,9980.88,9980.88,0],["2020-08-03",8733.27,8733.27,8733.27,8733.27,9700],["2020-08-04",9426.38,9426.38,9426.38,9426.38,1000],["2020-08-05",10604.68,10604.68,10604.68,10604.68,100],["2020-08-06",9149.14,9149.14,9149.14,9149.14,500],["2020-08-07",8802.58,8802.58,8733.27,8733.27,1200],["2020-08-10",8733.27,8733.27,8733.27,8733.27,0],["2020-08-11",8733.27,8733.27,8733.27,8733.27,0],["2020-08-12",8733.27,8733.27,8733.27,8733.27,0],["2020-08-13",8871.89,8871.89,8733.27,8733.27,700],["2020-08-14",9010.51,9010.51,9010.51,9010.51,600],["2020-08-17",9010.51,9010.51,9010.51,9010.51,0],["2020-08-18",9010.51,9010.51,9010.51,9010.51,0],["2020-08-19",9010.51,9010.51,9010.51,9010.51,0],["2020-08-20",8663.96,9010.51,8663.96,9010.51,1000],["2020-08-21",8871.89,8871.89,8871.89,8871.89,0],["2020-08-24",8871.89,8871.89,8871.89,8871.89,0],["2020-08-25",8871.89,8871.89,8871.89,8871.89,0],["2020-08-26",8525.33,8525.33,8386.71,8386.71,4600],["2020-08-27",8386.71,8386.71,8386.71,8386.71,0],["2020-08-28",9634.32,9634.32,9634.32,9634.32,100],["2020-08-31",9634.32,9634.32,9634.32,9634.32,0],["2020-09-01",9287.76,9287.76,9287.76,9287.76,200],["2020-09-03",9287.76,9287.76,9287.76,9287.76,0],["2020-09-04",9149.14,9149.14,9149.14,9149.14,900],["2020-09-07",9010.51,9010.51,8456.02,8456.02,700],["2020-09-08",9010.51,9010.51,9010.51,9010.51,100],["2020-09-09",9010.51,9010.51,9010.51,9010.51,0],["2020-09-10",9010.51,9010.51,9010.51,9010.51,0],["2020-09-11",9010.51,9010.51,9010.51,9010.51,3200],["2020-09-14",9010.51,9010.51,9010.51,9010.51,0],["2020-09-15",8456.02,8456.02,8386.71,8386.71,300],["2020-09-16",8456.02,8456.02,8386.71,8386.71,2500],["2020-09-17",8386.71,8386.71,8317.4,8317.4,1600],["2020-09-18",8386.71,8386.71,8386.71,8386.71,0],["2020-09-21",8386.71,8386.71,8386.71,8386.71,0],["2020-09-22",8386.71,8386.71,8386.71,8386.71,0],["2020-09-23",8386.71,8386.71,8386.71,8386.71,0],["2020-09-24",8386.71,8386.71,8386.71,8386.71,0],["2020-09-25",8386.71,8386.71,8386.71,8386.71,0],["2020-09-28",8386.71,8386.71,8386.71,8386.71,0],["2020-09-29",8386.71,8386.71,8386.71,8386.71,0],["2020-09-30",8941.2,9426.38,8941.2,9218.45,5600],["2020-10-01",9287.76,9287.76,9287.76,9287.76,0],["2020-10-02",9287.76,9287.76,9287.76,9287.76,0],["2020-10-05",9287.76,9287.76,9287.76,9287.76,0],["2020-10-06",9149.14,9149.14,9149.14,9149.14,3100],["2020-10-07",9149.14,9149.14,9149.14,9149.14,0],["2020-10-08",9010.51,9010.51,9010.51,9010.51,1000],["2020-10-09",9010.51,9010.51,9010.51,9010.51,0],["2020-10-12",9010.51,9010.51,9010.51,9010.51,0],["2020-10-13",9010.51,9010.51,9010.51,9010.51,0],["2020-10-14",9010.51,9010.51,9010.51,9010.51,0],["2020-10-15",9010.51,9010.51,9010.51,9010.51,0],["2020-10-16",9010.51,9010.51,9010.51,9010.51,0],["2020-10-19",9010.51,9010.51,9010.51,9010.51,0],["2020-10-20",9010.51,9010.51,8733.27,8733.27,3600],["2020-10-21",8733.27,8733.27,8733.27,8733.27,0],["2020-10-22",8733.27,8733.27,8733.27,8733.27,0],["2020-10-23",8733.27,8733.27,8733.27,8733.27,0],["2020-10-26",8733.27,8733.27,8733.27,8733.27,0],["2020-10-27",8733.27,8733.27,8733.27,8733.27,0],["2020-10-28",9010.51,9010.51,9010.51,9010.51,2500],["2020-10-29",9010.51,9010.51,9010.51,9010.51,1100],["2020-10-30",9010.51,9010.51,9010.51,9010.51,0],["2020-11-02",9010.51,9010.51,9010.51,9010.51,0],["2020-11-03",9010.51,9010.51,9010.51,9010.51,0],["2020-11-04",9010.51,9010.51,9010.51,9010.51,0],["2020-11-05",9010.51,9010.51,9010.51,9010.51,0],["2020-11-06",9703.63,9911.57,9703.63,9911.57,400],["2020-11-09",9842.25,9842.25,9842.25,9842.25,0],["2020-11-10",9842.25,9842.25,9010.51,9426.38,8900],["2020-11-11",9703.63,10050.19,9703.63,9842.25,5100],["2020-11-12",10327.44,10327.44,10327.44,10327.44,100],["2020-11-13",10327.44,10396.75,10327.44,10396.75,2600],["2020-11-16",10396.75,10396.75,9842.25,9842.25,4400],["2020-11-17",10327.44,10396.75,10327.44,10396.75,8400],["2020-11-18",10396.75,10396.75,10396.75,10396.75,2000],["2020-11-19",9911.57,10050.19,9911.57,10050.19,8000],["2020-11-20",9980.88,9980.88,9980.88,9980.88,0],["2020-11-23",10673.99,10673.99,10673.99,10673.99,600],["2020-11-24",10604.68,10604.68,10604.68,10604.68,1000],["2020-11-25",10604.68,10604.68,10604.68,10604.68,0],["2020-11-26",10396.75,10396.75,10050.19,10050.19,1500],["2020-11-27",10188.81,10188.81,10188.81,10188.81,0],["2020-11-30",10188.81,10188.81,10188.81,10188.81,0],["2020-12-01",10188.81,10188.81,10188.81,10188.81,0],["2020-12-02",10188.81,10188.81,10188.81,10188.81,0],["2020-12-03",10188.81,10188.81,10188.81,10188.81,6200],["2020-12-04",10188.81,10188.81,10188.81,10188.81,0],["2020-12-07",10743.31,10743.31,10743.31,10743.31,100],["2020-12-08",10743.31,10743.31,10743.31,10743.31,0],["2020-12-09",10743.31,10951.24,10743.31,10743.31,18600],["2020-12-10",10812.62,10881.93,10812.62,10881.93,1100],["2020-12-11",10881.93,11089.86,10881.93,11089.86,12400],["2020-12-14",11089.86,11436.42,10951.24,11436.42,7800],["2020-12-15",11159.18,11436.42,11159.18,11436.42,0],["2020-12-16",10951.24,10951.24,10951.24,10951.24,2600],["2020-12-17",10951.24,11089.86,10951.24,11089.86,4100],["2020-12-18",11173.22,11173.22,11173.22,11173.22,500],["2020-12-21",11173.22,11173.22,11173.22,11173.22,0],["2020-12-22",11173.22,11173.22,11173.22,11173.22,1100],["2020-12-23",11099.23,11247.22,11099.23,11247.22,2000],["2020-12-24",11173.22,11173.22,11173.22,11173.22,0],["2020-12-25",11173.22,11173.22,11173.22,11173.22,500],["2020-12-28",11173.22,11173.22,11025.24,11025.24,2900],["2020-12-29",11025.24,11025.24,10877.25,10877.25,900],["2020-12-30",10951.24,10951.24,10877.25,10877.25,2000],["2020-12-31",10877.25,10877.25,10877.25,10877.25,1000],["2021-01-04",10877.25,10877.25,10803.25,10877.25,7200],["2021-01-05",10877.25,10877.25,10877.25,10877.25,3000],["2021-01-06",10877.25,10877.25,10877.25,10877.25,0],["2021-01-07",10803.25,10803.25,10803.25,10803.25,500],["2021-01-08",10803.25,10803.25,10655.26,10803.25,6100],["2021-01-11",10729.26,10729.26,10729.26,10729.26,0],["2021-01-12",10729.26,10729.26,10729.26,10729.26,0],["2021-01-13",10729.26,10729.26,10729.26,10729.26,0],["2021-01-14",10729.26,10729.26,10729.26,10729.26,100],["2021-01-15",10729.26,10729.26,10507.27,10507.27,25900],["2021-01-18",10877.25,10877.25,10877.25,10877.25,100],["2021-01-19",10877.25,10877.25,10877.25,10877.25,0],["2021-01-20",11025.24,11025.24,11025.24,11025.24,100],["2021-01-21",11025.24,11025.24,11025.24,11025.24,0],["2021-01-22",11025.24,11025.24,11025.24,11025.24,0],["2021-01-25",11025.24,11025.24,11025.24,11025.24,0],["2021-01-26",11025.24,11025.24,11025.24,11025.24,0],["2021-01-27",11025.24,11025.24,11025.24,11025.24,0],["2021-01-28",11025.24,11025.24,11025.24,11025.24,0],["2021-01-29",11025.24,11025.24,11025.24,11025.24,2000],["2021-02-01",11025.24,11025.24,11025.24,11025.24,0],["2021-02-02",11025.24,11025.24,11025.24,11025.24,0],["2021-02-03",11025.24,11025.24,11025.24,11025.24,0],["2021-02-04",11025.24,11025.24,11025.24,11025.24,0],["2021-02-05",11025.24,11025.24,11025.24,11025.24,0],["2021-02-08",11025.24,11025.24,11025.24,11025.24,0],["2021-02-09",11025.24,11025.24,11025.24,11025.24,0],["2021-02-17",11839.18,11839.18,11691.19,11691.19,1200],["2021-02-18",11691.19,11691.19,11691.19,11691.19,300],["2021-02-19",11691.19,11691.19,11691.19,11691.19,0],["2021-02-22",11691.19,11691.19,11691.19,11691.19,0],["2021-02-23",11691.19,11691.19,11691.19,11691.19,1000],["2021-02-24",11691.19,11691.19,11691.19,11691.19,0],["2021-02-25",11691.19,11691.19,11691.19,11691.19,0],["2021-02-26",11691.19,11691.19,11691.19,11691.19,0],["2021-03-01",11691.19,11691.19,11691.19,11691.19,0],["2021-03-02",11691.19,11691.19,11691.19,11691.19,0],["2021-03-03",11617.19,11617.19,11617.19,11617.19,1000],["2021-03-04",11617.19,11617.19,11617.19,11617.19,0],["2021-03-05",10729.26,10729.26,10729.26,10729.26,1900],["2021-03-08",10655.26,10655.26,10507.27,10655.26,1500],["2021-03-09",10581.27,10581.27,10581.27,10581.27,0],["2021-03-10",10581.27,11099.23,10581.27,11099.23,500],["2021-03-11",10581.27,11395.21,10507.27,11025.24,600],["2021-03-12",11099.23,11691.19,11099.23,11173.22,1400],["2021-03-15",11469.2,11469.2,11469.2,11469.2,75],["2021-03-16",11469.2,11469.2,11469.2,11469.2,128],["2021-03-17",11469.2,11839.18,11469.2,11839.18,1400],["2021-03-18",11543.2,11543.2,11543.2,11543.2,0],["2021-03-19",12209.15,12579.13,12209.15,12579.13,900],["2021-03-22",12505.13,12505.13,11247.22,11247.22,2200],["2021-03-23",11469.2,12431.14,11469.2,12431.14,800],["2021-03-24",11617.19,11617.19,11617.19,11617.19,100],["2021-03-25",11617.19,11617.19,11617.19,11617.19,0],["2021-03-26",11617.19,11617.19,11617.19,11617.19,0],["2021-03-29",11617.19,11617.19,11617.19,11617.19,0],["2021-03-30",11617.19,11617.19,11617.19,11617.19,0],["2021-03-31",11617.19,11617.19,11617.19,11617.19,0],["2021-04-01",11617.19,11617.19,11617.19,11617.19,0],["2021-04-02",11617.19,11617.19,11617.19,11617.19,0],["2021-04-05",11617.19,11617.19,11617.19,11617.19,0],["2021-04-06",11617.19,11617.19,11617.19,11617.19,0],["2021-04-07",11617.19,11617.19,11617.19,11617.19,100],["2021-04-08",11617.19,11617.19,11617.19,11617.19,0],["2021-04-09",11839.18,11839.18,11617.19,11617.19,7400],["2021-04-12",11099.23,11839.18,11099.23,11839.18,9800],["2021-04-13",11691.19,11691.19,11691.19,11691.19,0],["2021-04-14",10359.28,10359.28,10359.28,10359.28,700],["2021-04-15",10359.28,10729.26,10359.28,10729.26,4700],["2021-04-16",10729.26,10729.26,10729.26,10729.26,1700],["2021-04-19",10729.26,10729.26,10729.26,10729.26,0],["2021-04-20",10359.28,10359.28,10359.28,10359.28,200],["2021-04-22",10359.28,10359.28,10359.28,10359.28,700],["2021-04-23",10359.28,10359.28,10359.28,10359.28,0],["2021-04-26",10359.28,10359.28,10359.28,10359.28,0],["2021-04-27",10359.28,10359.28,10359.28,10359.28,0],["2021-04-28",10359.28,10359.28,10359.28,10359.28,0],["2021-04-29",10359.28,10359.28,10359.28,10359.28,0],["2021-05-04",10359.28,10359.28,10359.28,10359.28,0],["2021-05-05",9619.33,9619.33,9619.33,9619.33,100],["2021-05-06",9619.33,9619.33,9619.33,9619.33,0],["2021-05-07",9619.33,9619.33,9619.33,9619.33,0],["2021-05-10",9619.33,9619.33,9619.33,9619.33,0],["2021-05-11",9619.33,9619.33,9619.33,9619.33,0],["2021-05-12",9619.33,9619.33,9619.33,9619.33,0],["2021-05-13",9841.32,9841.32,9693.33,9693.33,1000],["2021-05-14",9767.32,9767.32,9767.32,9767.32,0],["2021-05-17",9693.33,9693.33,9693.33,9693.33,100],["2021-05-18",9693.33,9693.33,9693.33,9693.33,0],["2021-05-19",9693.33,9693.33,9693.33,9693.33,500],["2021-05-20",9693.33,9693.33,9693.33,9693.33,2000],["2021-05-21",9693.33,9693.33,9693.33,9693.33,1700],["2021-05-24",9693.33,9693.33,9693.33,9693.33,2000],["2021-05-25",9693.33,9693.33,9693.33,9693.33,3000],["2021-05-26",9249.36,9249.36,9249.36,9249.36,1000],["2021-05-27",9249.36,9249.36,9249.36,9249.36,15800],["2021-05-28",9249.36,9249.36,9249.36,9249.36,2600],["2021-05-31",10359.28,10359.28,10359.28,10359.28,100],["2021-06-01",10359.28,10359.28,10285.29,10285.29,400],["2021-06-02",9619.33,9619.33,9545.34,9545.34,500],["2021-06-03",9619.33,9619.33,9619.33,9619.33,400],["2021-06-04",10729.26,10729.26,10729.26,10729.26,100],["2021-06-07",9619.33,10507.27,9619.33,10507.27,3200],["2021-06-08",9619.33,9619.33,9619.33,9619.33,0],["2021-06-09",9619.33,9619.33,9619.33,9619.33,0],["2021-06-10",10285.29,10285.29,10285.29,10285.29,100],["2021-06-11",10285.29,10285.29,10285.29,10285.29,0],["2021-06-14",10433.28,10433.28,10433.28,10433.28,100],["2021-06-15",10433.28,10433.28,10433.28,10433.28,0],["2021-06-16",9989.31,9989.31,9989.31,9989.31,200],["2021-06-17",9767.32,9767.32,9767.32,9767.32,100],["2021-06-18",9767.32,9767.32,9767.32,9767.32,0],["2021-06-21",9841.32,9841.32,9841.32,9841.32,200],["2021-06-22",10211.29,10211.29,9989.31,9989.31,500],["2021-06-23",10063.3,10063.3,10063.3,10063.3,0],["2021-06-24",10063.3,10063.3,10063.3,10063.3,0],["2021-06-25",10063.3,10063.3,10063.3,10063.3,0],["2021-06-28",9989.31,9989.31,9989.31,9989.31,100],["2021-06-29",9989.31,9989.31,9989.31,9989.31,0],["2021-06-30",9989.31,9989.31,9989.31,9989.31,0],["2021-07-01",9989.31,9989.31,9989.31,9989.31,0],["2021-07-02",9989.31,9989.31,9989.31,9989.31,0],["2021-07-05",9989.31,10581.27,9989.31,10581.27,9700],["2021-07-06",10655.26,11099.23,10655.26,11099.23,30400],["2021-07-07",11025.24,11099.23,11025.24,11099.23,8300],["2021-07-08",11099.23,11839.18,11099.23,11247.22,31800],["2021-07-09",11395.21,11395.21,11247.22,11395.21,43000],["2021-07-12",11247.22,11247.22,11247.22,11247.22,12000],["2021-07-13",11247.22,11247.22,11247.22,11247.22,0],["2021-07-14",11247.22,11247.22,11247.22,11247.22,0],["2021-07-15",9989.31,11469.2,9989.31,11469.2,200],["2021-07-16",10729.26,10729.26,10729.26,10729.26,0],["2021-07-19",10729.26,10729.26,10729.26,10729.26,0],["2021-07-20",10729.26,10729.26,10729.26,10729.26,0],["2021-07-21",10729.26,10729.26,10729.26,10729.26,900],["2021-07-22",10803.25,10803.25,10803.25,10803.25,100],["2021-07-23",10803.25,10803.25,10803.25,10803.25,0],["2021-07-26",9767.32,9767.32,9767.32,9767.32,300],["2021-07-27",9767.32,9767.32,9767.32,9767.32,0],["2021-07-28",9767.32,9767.32,9767.32,9767.32,0],["2021-07-29",9767.32,9767.32,9767.32,9767.32,0],["2021-07-30",10803.25,11173.22,10803.25,11173.22,17000],["2021-08-02",11099.23,11099.23,11099.23,11099.23,0],["2021-08-03",11099.23,11099.23,11099.23,11099.23,0],["2021-08-04",11099.23,11099.23,11099.23,11099.23,0],["2021-08-05",11173.22,11173.22,11173.22,11173.22,2000],["2021-08-06",11469.2,11543.2,11469.2,11543.2,11700],["2021-08-09",11099.23,13245.08,11099.23,13245.08,300],["2021-08-10",11987.17,11987.17,11987.17,11987.17,0],["2021-08-11",11987.17,11987.17,11987.17,11987.17,0],["2021-08-12",11987.17,11987.17,11987.17,11987.17,0],["2021-08-13",12653.12,12653.12,12653.12,12653.12,100],["2021-08-16",11099.23,11099.23,11099.23,11099.23,200],["2021-08-17",11099.23,11099.23,11099.23,11099.23,0],["2021-08-18",11099.23,11099.23,11099.23,11099.23,0],["2021-08-19",11099.23,11099.23,11099.23,11099.23,0],["2021-08-20",11099.23,11099.23,11099.23,11099.23,0],["2021-08-23",12727.12,12727.12,12727.12,12727.12,100],["2021-08-24",12727.12,12727.12,12727.12,12727.12,0],["2021-08-25",12727.12,12727.12,12727.12,12727.12,0],["2021-08-26",12801.11,12801.11,12801.11,12801.11,200],["2021-08-27",14429.0,14429.0,14429.0,14429.0,100],["2021-08-30",13911.03,13911.03,13911.03,13911.03,100],["2021-08-31",13689.05,13689.05,13319.08,13319.08,200],["2021-09-01",13541.06,13541.06,13541.06,13541.06,0],["2021-09-06",13541.06,13541.06,13541.06,13541.06,0],["2021-09-07",13541.06,13541.06,13541.06,13541.06,0],["2021-09-08",13541.06,13541.06,13541.06,13541.06,0],["2021-09-09",13541.06,13541.06,13541.06,13541.06,0],["2021-09-10",13541.06,13541.06,13541.06,13541.06,0],["2021-09-13",13467.07,13467.07,11543.2,11543.2,22900],["2021-09-14",13171.09,13171.09,13171.09,13171.09,100],["2021-09-15",13171.09,13171.09,13171.09,13171.09,100],["2021-09-16",13171.09,13171.09,13171.09,13171.09,0],["2021-09-17",13171.09,13171.09,13171.09,13171.09,300],["2021-09-20",11469.2,11469.2,11469.2,11469.2,100],["2021-09-21",11469.2,11469.2,11469.2,11469.2,300],["2021-09-22",11469.2,11469.2,11469.2,11469.2,300],["2021-09-23",11469.2,11469.2,11469.2,11469.2,0],["2021-09-24",13097.09,13097.09,13097.09,13097.09,100],["2021-09-27",13097.09,13097.09,13097.09,13097.09,0],["2021-09-28",13097.09,13097.09,13097.09,13097.09,500],["2021-09-29",11173.22,11469.2,11173.22,11469.2,1000],["2021-09-30",11321.21,11321.21,11321.21,11321.21,0],["2021-10-01",11099.23,11099.23,11099.23,11099.23,500],["2021-10-04",11099.23,11099.23,11099.23,11099.23,0],["2021-10-05",11099.23,11099.23,11099.23,11099.23,0],["2021-10-06",11469.2,11469.2,11469.2,11469.2,300],["2021-10-07",11469.2,11469.2,11469.2,11469.2,0],["2021-10-08",11469.2,11469.2,11469.2,11469.2,0],["2021-10-11",12949.1,12949.1,12949.1,12949.1,100],["2021-10-12",12949.1,12949.1,12949.1,12949.1,0],["2021-10-13",12579.13,12579.13,12579.13,12579.13,9700],["2021-10-14",13911.03,13911.03,12653.12,12653.12,3300],["2021-10-15",13319.08,13319.08,13319.08,13319.08,400],["2021-10-18",13319.08,13689.05,13319.08,13689.05,1500],["2021-10-19",11913.17,12579.13,11839.18,11913.17,60100],["2021-10-20",13412.18,13412.18,11913.17,12228.75,17200],["2021-10-21",12228.75,12228.75,11834.28,12149.86,2500],["2021-10-22",11755.38,12149.86,11755.38,11913.17,10300],["2021-10-25",11913.17,11913.17,11755.38,11913.17,16400],["2021-10-26",11913.17,11913.17,11913.17,11913.17,200],["2021-10-27",11913.17,11913.17,11755.38,11834.28,4400],["2021-10-28",11834.28,11913.17,11834.28,11913.17,8600],["2021-10-29",11913.17,11992.07,11913.17,11913.17,83300],["2021-11-01",12149.86,13254.39,12149.86,13017.71,13700],["2021-11-02",13017.71,13017.71,12859.92,12859.92,6800],["2021-11-03",13017.71,13017.71,12228.75,12228.75,9500],["2021-11-04",13254.39,13254.39,13254.39,13254.39,100],["2021-11-05",12623.23,12623.23,12623.23,12623.23,2000],["2021-11-08",12623.23,12623.23,12623.23,12623.23,700],["2021-11-09",12307.65,12465.44,12307.65,12386.54,600],["2021-11-10",12386.54,13017.71,12307.65,13017.71,3300],["2021-11-11",13017.71,13017.71,13017.71,13017.71,4100],["2021-11-12",13096.6,13175.5,13017.71,13175.5,12100],["2021-11-15",13412.18,14358.92,13412.18,14201.13,37200],["2021-11-16",15779.04,15779.04,14043.34,14201.13,1300],["2021-11-17",14437.82,14595.61,14437.82,14595.61,1200],["2021-11-18",14674.51,14674.51,14674.51,14674.51,3000],["2021-11-19",13491.08,13569.97,13412.18,13569.97,2900],["2021-11-22",13412.18,13412.18,13096.6,13096.6,4500],["2021-11-23",14595.61,14595.61,14595.61,14595.61,100],["2021-11-24",14595.61,14595.61,14595.61,14595.61,0],["2021-11-25",13412.18,14201.13,13412.18,14201.13,17400],["2021-11-26",13727.76,14201.13,13727.76,14201.13,3500],["2021-11-29",14280.03,14595.61,14280.03,14595.61,5800],["2021-11-30",14595.61,14595.61,14516.71,14516.71,2500],["2021-12-01",14516.71,14516.71,14516.71,14516.71,0],["2021-12-02",13569.97,14201.13,13569.97,14201.13,4700],["2021-12-03",13885.55,13885.55,13806.66,13806.66,1900],["2021-12-06",13648.87,13648.87,13491.08,13491.08,3600],["2021-12-07",13491.08,13491.08,13491.08,13491.08,2000],["2021-12-08",13885.55,13885.55,13806.66,13806.66,4700],["2021-12-09",13491.08,13491.08,13491.08,13491.08,1700],["2021-12-10",13569.97,13569.97,13569.97,13569.97,3300],["2021-12-13",13648.87,13648.87,13648.87,13648.87,3000],["2021-12-14",13648.87,13648.87,13412.18,13412.18,2100],["2021-12-15",13412.18,13412.18,13412.18,13412.18,400],["2021-12-16",13412.18,13412.18,13412.18,13412.18,2200],["2021-12-17",13491.08,13491.08,13412.18,13412.18,2000],["2021-12-20",13491.08,13885.55,13491.08,13885.55,10300],["2021-12-21",13806.66,13806.66,13412.18,13412.18,2700],["2021-12-22",13491.08,14201.13,13412.18,13412.18,2100],["2021-12-23",13412.18,13412.18,13017.71,13017.71,7700],["2021-12-24",13569.97,13569.97,13412.18,13412.18,6300],["2021-12-27",13491.08,13569.97,13412.18,13412.18,15700],["2021-12-28",15463.46,15463.46,13648.87,14201.13,5100],["2021-12-29",13806.66,13806.66,13648.87,13648.87,500],["2021-12-30",13569.97,13569.97,13569.97,13569.97,1100],["2021-12-31",13806.66,13885.55,13806.66,13806.66,3700],["2022-01-04",13648.87,13648.87,13412.18,13412.18,3300],["2022-01-05",13491.08,13727.76,13491.08,13491.08,6100],["2022-01-06",13569.97,13648.87,13569.97,13648.87,5000],["2022-01-07",13648.87,13648.87,13569.97,13569.97,3200],["2022-01-10",13569.97,13569.97,13569.97,13569.97,1000],["2022-01-11",13569.97,13569.97,13569.97,13569.97,0],["2022-01-12",14595.61,14595.61,14595.61,14595.61,500],["2022-01-13",13806.66,13806.66,13806.66,13806.66,2000],["2022-01-14",15857.93,15857.93,13491.08,13491.08,3300],["2022-01-17",14358.92,14358.92,14358.92,14358.92,0],["2022-01-18",15621.25,15621.25,14990.09,15068.98,2200],["2022-01-19",13491.08,14911.19,13491.08,14911.19,600],["2022-01-20",14674.51,14674.51,14674.51,14674.51,0],["2022-01-21",13569.97,14674.51,13569.97,14674.51,600],["2022-01-24",14516.71,14516.71,14516.71,14516.71,0],["2022-01-25",14516.71,14516.71,14516.71,14516.71,0],["2022-01-26",14516.71,14516.71,14516.71,14516.71,0],["2022-01-27",15226.77,15226.77,13017.71,14911.19,1800],["2022-01-28",14201.13,14201.13,14201.13,14201.13,100],["2022-02-07",14201.13,14201.13,14201.13,14201.13,0],["2022-02-08",14201.13,14201.13,14201.13,14201.13,0],["2022-02-09",14201.13,14201.13,14201.13,14201.13,0],["2022-02-10",14201.13,14201.13,14201.13,14201.13,0],["2022-02-11",14201.13,14201.13,14201.13,14201.13,0],["2022-02-14",12623.23,13806.66,12623.23,13806.66,7500],["2022-02-15",14674.51,14674.51,14043.34,14043.34,700],["2022-02-16",14516.71,14516.71,14516.71,14516.71,1100],["2022-02-17",14201.13,14201.13,14201.13,14201.13,1800],["2022-02-18",14674.51,14674.51,14201.13,14201.13,1000],["2022-02-21",13254.39,14201.13,13254.39,14122.24,1100],["2022-02-22",13412.18,13412.18,13254.39,13254.39,2500],["2022-02-23",13727.76,13806.66,13727.76,13806.66,800],["2022-02-24",14201.13,14201.13,13412.18,13412.18,1500],["2022-02-25",13254.39,13964.45,13254.39,13964.45,5000],["2022-02-28",13017.71,13964.45,13017.71,13964.45,2000],["2022-03-01",13096.6,13806.66,13096.6,13806.66,1200],["2022-03-02",13491.08,13491.08,13491.08,13491.08,500],["2022-03-03",13885.55,13885.55,13806.66,13806.66,700],["2022-03-04",13727.76,13806.66,13569.97,13569.97,1500],["2022-03-07",13806.66,15068.98,13648.87,14595.61,47400],["2022-03-08",14674.51,15068.98,14516.71,14674.51,15800],["2022-03-09",15068.98,15226.77,14990.09,14990.09,10600],["2022-03-10",14990.09,15068.98,14122.24,14358.92,17300],["2022-03-11",13806.66,14437.82,13806.66,13806.66,7000],["2022-03-14",13885.55,14280.03,13491.08,14280.03,4700],["2022-03-15",13727.76,14516.71,13491.08,14280.03,6800],["2022-03-16",13806.66,13885.55,13806.66,13885.55,1300],["2022-03-17",14280.03,14280.03,13885.55,13885.55,1200],["2022-03-18",14280.03,14280.03,14280.03,14280.03,0],["2022-03-21",16410.2,16410.2,14674.51,14674.51,1500],["2022-03-22",13806.66,13885.55,13806.66,13885.55,4300],["2022-03-23",14437.82,14437.82,13806.66,14437.82,1200],["2022-03-24",14437.82,14437.82,14358.92,14358.92,200],["2022-03-25",13569.97,13806.66,13569.97,13806.66,1300],["2022-03-28",13885.55,13885.55,13727.76,13885.55,3400],["2022-03-29",13885.55,13885.55,13727.76,13727.76,5100],["2022-03-30",13727.76,13727.76,13648.87,13727.76,4000],["2022-03-31",13727.76,13727.76,13727.76,13727.76,0],["2022-04-01",13727.76,14043.34,13412.18,14043.34,1700],["2022-04-04",14043.34,14043.34,14043.34,14043.34,100],["2022-04-05",14043.34,14043.34,14043.34,14043.34,0],["2022-04-06",14043.34,14043.34,13806.66,13806.66,1300],["2022-04-07",13885.55,13885.55,13727.76,13806.66,1800],["2022-04-08",13806.66,13806.66,13806.66,13806.66,200],["2022-04-12",13806.66,13806.66,13806.66,13806.66,0],["2022-04-13",14516.71,14516.71,14516.71,14516.71,200],["2022-04-14",14516.71,14516.71,14201.13,14201.13,3000],["2022-04-15",14201.13,14201.13,14201.13,14201.13,5000],["2022-04-18",13806.66,13885.55,13806.66,13806.66,4200],["2022-04-19",14358.92,14358.92,14358.92,14358.92,300],["2022-04-20",14043.34,14201.13,14043.34,14201.13,5000],["2022-04-21",15936.83,15936.83,15147.88,15779.04,35100],["2022-04-22",15621.25,15700.14,14990.09,14990.09,7000],["2022-04-25",13569.97,13569.97,13569.97,13569.97,500],["2022-04-26",13569.97,13569.97,13569.97,13569.97,1500],["2022-04-27",13491.08,14358.92,13491.08,14201.13,5200],["2022-04-28",14201.13,14280.03,14201.13,14280.03,2600],["2022-04-29",14280.03,14280.03,14280.03,14280.03,1500],["2022-05-04",13491.08,14595.61,12307.65,14595.61,6500],["2022-05-05",14516.71,14516.71,13412.18,13412.18,6200],["2022-05-06",13491.08,13491.08,13491.08,13491.08,0],["2022-05-09",13412.18,13412.18,11834.28,11834.28,600],["2022-05-10",13096.6,14358.92,13096.6,14358.92,600],["2022-05-11",14753.4,14753.4,14753.4,14753.4,200],["2022-05-12",12623.23,13885.55,12623.23,13885.55,400],["2022-05-13",14674.51,14674.51,11518.7,13175.5,1500],["2022-05-16",14358.92,14358.92,14358.92,14358.92,100],["2022-05-17",13727.76,13727.76,13727.76,13727.76,200],["2022-05-18",12228.75,13333.29,12228.75,13333.29,200],["2022-05-19",14595.61,14595.61,14595.61,14595.61,100],["2022-05-20",12781.02,13017.71,12781.02,13017.71,400],["2022-05-23",14358.92,14358.92,12781.02,13885.55,600],["2022-05-24",14516.71,14516.71,12228.75,13412.18,3200],["2022-05-25",14201.13,14201.13,14201.13,14201.13,400],["2022-05-26",13806.66,13806.66,13806.66,13806.66,2100],["2022-05-27",13806.66,13806.66,13806.66,13806.66,0],["2022-05-30",13806.66,13806.66,13806.66,13806.66,0],["2022-05-31",13727.76,13727.76,12781.02,13491.08,2000],["2022-06-01",12781.02,14122.24,12781.02,13491.08,1700],["2022-06-02",14122.24,14122.24,12859.92,13569.97,1000],["2022-06-03",13569.97,13569.97,13569.97,13569.97,0],["2022-06-06",13569.97,13569.97,13569.97,13569.97,0],["2022-06-07",13569.97,13569.97,13569.97,13569.97,0],["2022-06-08",13569.97,13569.97,13569.97,13569.97,0],["2022-06-09",12781.02,13333.29,12781.02,12781.02,300],["2022-06-10",12781.02,13254.39,11834.28,12465.44,1800],["2022-06-13",12228.75,13333.29,11124.22,13254.39,4200],["2022-06-14",13333.29,13333.29,13333.29,13333.29,200],["2022-06-15",13017.71,13017.71,13017.71,13017.71,100],["2022-06-16",12781.02,12781.02,12781.02,12781.02,200],["2022-06-17",12781.02,12781.02,12781.02,12781.02,0],["2022-06-20",12781.02,12781.02,12781.02,12781.02,0],["2022-06-21",12781.02,12781.02,12781.02,12781.02,0],["2022-06-22",12623.23,14595.61,12623.23,14595.61,600],["2022-06-23",13017.71,13017.71,13017.71,13017.71,0],["2022-06-24",13017.71,13017.71,13017.71,13017.71,0],["2022-06-27",14832.3,14832.3,14832.3,14832.3,200],["2022-06-28",14832.3,14832.3,14832.3,14832.3,0],["2022-06-29",14832.3,14832.3,14832.3,14832.3,0],["2022-06-30",14832.3,14832.3,14832.3,14832.3,0],["2022-07-01",14832.3,14832.3,14832.3,14832.3,0],["2022-07-04",14832.3,14832.3,14832.3,14832.3,0],["2022-07-05",14832.3,14832.3,14832.3,14832.3,0],["2022-07-06",13964.45,13964.45,13648.87,13648.87,300],["2022-07-07",13885.55,13885.55,13885.55,13885.55,0],["2022-07-08",13885.55,13885.55,13885.55,13885.55,0],["2022-07-11",13885.55,13885.55,13885.55,13885.55,2661],["2022-07-12",12623.23,12623.23,12623.23,12623.23,400],["2022-07-13",13964.45,13964.45,12623.23,13727.76,500],["2022-07-14",12623.23,14122.24,12623.23,13964.45,900],["2022-07-15",13964.45,13964.45,12623.23,13964.45,600],["2022-07-18",13964.45,13964.45,13964.45,13964.45,300],["2022-07-19",13964.45,13964.45,13964.45,13964.45,0],["2022-07-20",13727.76,13727.76,13727.76,13727.76,2000],["2022-07-21",13727.76,13727.76,13727.76,13727.76,200],["2022-07-22",11755.38,13964.45,11755.38,13964.45,900],["2022-07-25",14122.24,14122.24,14122.24,14122.24,200],["2022-07-26",14122.24,14122.24,14122.24,14122.24,0],["2022-07-27",14122.24,14122.24,14122.24,14122.24,0],["2022-07-28",12228.75,12228.75,12228.75,12228.75,200],["2022-07-29",14043.34,14043.34,14043.34,14043.34,100],["2022-08-01",14043.34,14043.34,14043.34,14043.34,0],["2022-08-02",14043.34,14043.34,14043.34,14043.34,0],["2022-08-03",12228.75,13964.45,12228.75,12228.75,1700],["2022-08-04",14043.34,14043.34,14043.34,14043.34,100],["2022-08-05",12228.75,13648.87,12228.75,13648.87,2400],["2022-08-08",13017.71,13017.71,13017.71,13017.71,1700],["2022-08-09",13017.71,13017.71,13017.71,13017.71,0],["2022-08-10",12623.23,13017.71,12623.23,13017.71,1000],["2022-08-11",13254.39,13254.39,13254.39,13254.39,200],["2022-08-12",14516.71,14516.71,14516.71,14516.71,100],["2022-08-15",14516.71,14516.71,14516.71,14516.71,0],["2022-08-16",12386.54,14122.24,12386.54,14122.24,1900],["2022-08-17",12623.23,12623.23,12623.23,12623.23,200],["2022-08-18",13333.29,13333.29,13333.29,13333.29,100],["2022-08-19",13964.45,13964.45,13964.45,13964.45,200],["2022-08-22",13964.45,13964.45,13964.45,13964.45,0],["2022-08-23",13964.45,13964.45,13964.45,13964.45,0],["2022-08-24",13964.45,13964.45,13964.45,13964.45,0],["2022-08-25",13964.45,13964.45,13964.45,13964.45,0],["2022-08-26",13964.45,13964.45,13964.45,13964.45,0],["2022-08-29",13964.45,13964.45,13964.45,13964.45,0],["2022-08-30",14516.71,14516.71,14516.71,14516.71,100],["2022-08-31",14516.71,14516.71,14516.71,14516.71,0],["2022-09-05",14516.71,14516.71,14516.71,14516.71,0],["2022-09-06",14516.71,14516.71,14516.71,14516.71,0],["2022-09-07",12465.44,12465.44,12465.44,12465.44,2000],["2022-09-08",12465.44,12465.44,12465.44,12465.44,0],["2022-09-09",12465.44,13491.08,12465.44,13491.08,600],["2022-09-12",13017.71,13017.71,13017.71,13017.71,0],["2022-09-13",13017.71,13017.71,13017.71,13017.71,0],["2022-09-14",13017.71,13017.71,13017.71,13017.71,0],["2022-09-15",13017.71,13017.71,13017.71,13017.71,0],["2022-09-16",14911.19,14911.19,14911.19,14911.19,100],["2022-09-19",14911.19,14911.19,14911.19,14911.19,0],["2022-09-20",14911.19,14911.19,14911.19,14911.19,0],["2022-09-21",14911.19,14911.19,14911.19,14911.19,0],["2022-09-22",13412.18,13412.18,13412.18,13412.18,100],["2022-09-23",13964.45,13964.45,13964.45,13964.45,100],["2022-09-26",13964.45,13964.45,13964.45,13964.45,0],["2022-09-27",13964.45,13964.45,13964.45,13964.45,0],["2022-09-28",12228.75,13885.55,12228.75,13885.55,300],["2022-09-29",14911.19,14911.19,14911.19,14911.19,100],["2022-09-30",14911.19,14911.19,14911.19,14911.19,0],["2022-10-03",13806.66,13806.66,13806.66,13806.66,100],["2022-10-04",13806.66,13806.66,13806.66,13806.66,0],["2022-10-05",13806.66,13806.66,13806.66,13806.66,0],["2022-10-06",14911.19,14911.19,13806.66,13806.66,200],["2022-10-07",14358.92,14358.92,14358.92,14358.92,0],["2022-10-10",14358.92,14358.92,14358.92,14358.92,0],["2022-10-11",14358.92,14358.92,14358.92,14358.92,0],["2022-10-12",14358.92,14358.92,14358.92,14358.92,0],["2022-10-13",14358.92,14358.92,14358.92,14358.92,0],["2022-10-14",13727.76,13727.76,13648.87,13648.87,2800],["2022-10-17",13648.87,13648.87,13648.87,13648.87,0],["2022-10-18",13648.87,13648.87,13648.87,13648.87,0],["2022-10-19",13648.87,13648.87,13648.87,13648.87,0],["2022-10-20",13648.87,13648.87,13648.87,13648.87,0],["2022-10-21",13648.87,13648.87,13648.87,13648.87,0],["2022-10-24",13648.87,13648.87,13648.87,13648.87,0],["2022-10-25",15621.25,15621.25,15621.25,15621.25,100],["2022-10-26",15621.25,15621.25,15621.25,15621.25,0],["2022-10-27",15621.25,15621.25,15621.25,15621.25,0],["2022-10-28",15621.25,15621.25,15621.25,15621.25,0],["2022-10-31",15621.25,15621.25,15621.25,15621.25,0],["2022-11-01",15621.25,15621.25,15621.25,15621.25,0],["2022-11-02",15621.25,15621.25,15621.25,15621.25,0],["2022-11-03",15621.25,15621.25,15621.25,15621.25,0],["2022-11-04",15621.25,15621.25,15621.25,15621.25,0],["2022-11-07",15621.25,15621.25,15621.25,15621.25,0],["2022-11-08",15621.25,15621.25,15621.25,15621.25,0],["2022-11-09",15621.25,15621.25,15621.25,15621.25,0],["2022-11-10",15621.25,15621.25,15621.25,15621.25,0],["2022-11-11",15621.25,15621.25,15621.25,15621.25,0],["2022-11-14",15621.25,15621.25,15621.25,15621.25,0],["2022-11-15",15621.25,15621.25,15621.25,15621.25,0],["2022-11-16",15621.25,15621.25,15621.25,15621.25,0],["2022-11-17",15621.25,15621.25,15621.25,15621.25,0],["2022-11-18",15621.25,15621.25,15621.25,15621.25,0],["2022-11-21",15621.25,15621.25,15621.25,15621.25,0],["2022-11-22",15621.25,15621.25,15621.25,15621.25,0],["2022-11-23",15621.25,15621.25,15621.25,15621.25,0],["2022-11-24",13333.29,13333.29,13333.29,13333.29,1100],["2022-11-25",11439.8,12938.81,11439.8,12938.81,800],["2022-11-28",12544.34,12544.34,12544.34,12544.34,200],["2022-11-29",14358.92,14358.92,14358.92,14358.92,100],["2022-11-30",12228.75,12228.75,12228.75,12228.75,300],["2022-12-01",13569.97,13569.97,10729.75,10729.75,300],["2022-12-02",11676.49,12149.86,10256.37,12149.86,3000],["2022-12-05",10729.75,12386.54,10729.75,12386.54,300],["2022-12-06",12859.92,12859.92,10729.75,12465.44,300],["2022-12-07",10729.75,10729.75,10729.75,10729.75,400],["2022-12-08",11755.38,11755.38,11755.38,11755.38,100],["2022-12-09",11755.38,11755.38,11755.38,11755.38,0],["2022-12-12",11834.28,13333.29,11834.28,13333.29,300],["2022-12-13",13964.45,13964.45,13964.45,13964.45,200],["2022-12-14",14832.3,14832.3,14832.3,14832.3,200],["2022-12-15",15936.83,15936.83,15936.83,15936.83,100],["2022-12-16",13569.97,13569.97,13569.97,13569.97,1300],["2022-12-19",13254.39,13254.39,13254.39,13254.39,300],["2022-12-20",15226.77,15226.77,15226.77,15226.77,100],["2022-12-21",15226.77,15226.77,15226.77,15226.77,0],["2022-12-22",15226.77,15226.77,15226.77,15226.77,0],["2022-12-23",15226.77,15226.77,15226.77,15226.77,0],["2022-12-26",15226.77,15226.77,15226.77,15226.77,0],["2022-12-27",15226.77,15226.77,15226.77,15226.77,0],["2022-12-28",15226.77,15226.77,15226.77,15226.77,0],["2022-12-29",13017.71,13017.71,13017.71,13017.71,200],["2022-12-30",14122.24,14122.24,13175.5,13175.5,200],["2023-01-03",13648.87,13648.87,13648.87,13648.87,0],["2023-01-04",14832.3,14832.3,14832.3,14832.3,100],["2023-01-05",14832.3,14832.3,14832.3,14832.3,0],["2023-01-06",13412.18,13412.18,13412.18,13412.18,3000],["2023-01-09",15384.56,15384.56,13648.87,13648.87,300],["2023-01-10",13648.87,13648.87,13648.87,13648.87,200],["2023-01-11",13175.5,13175.5,12307.65,12702.13,5500],["2023-01-12",13464.78,13464.78,13464.78,13464.78,300],["2023-01-13",14138.02,14138.02,14138.02,14138.02,200],["2023-01-16",14138.02,14138.02,14138.02,14138.02,0],["2023-01-17",14138.02,14138.02,14138.02,14138.02,0],["2023-01-18",14138.02,14138.02,14138.02,14138.02,0],["2023-01-19",14138.02,14138.02,14138.02,14138.02,0],["2023-01-27",14138.02,14138.02,14138.02,14138.02,0],["2023-01-30",14138.02,14138.02,14138.02,14138.02,0],["2023-01-31",12118.3,12454.92,12034.15,12118.3,2200],["2023-02-01",12959.85,12959.85,12034.15,12034.15,400],["2023-02-02",12286.61,12286.61,12286.61,12286.61,0],["2023-02-03",12286.61,12286.61,12286.61,12286.61,0],["2023-02-06",11865.84,11865.84,11192.6,11613.37,2200],["2023-02-07",13128.16,13128.16,13128.16,13128.16,300],["2023-02-08",14138.02,14138.02,14138.02,14138.02,100],["2023-02-09",12034.15,15905.27,12034.15,15905.27,500],["2023-02-10",12875.69,12875.69,12875.69,12875.69,100],["2023-02-13",11781.68,11781.68,11781.68,11781.68,2500],["2023-02-14",11192.6,11276.75,11192.6,11276.75,1000],["2023-02-15",11865.84,11865.84,11276.75,11276.75,600],["2023-02-16",11360.91,11360.91,11360.91,11360.91,0],["2023-02-17",11781.68,11781.68,11781.68,11781.68,200],["2023-02-20",11781.68,11781.68,11781.68,11781.68,0],["2023-02-21",11865.84,11865.84,11865.84,11865.84,600],["2023-02-22",11276.75,11276.75,11276.75,11276.75,3000],["2023-02-23",11865.84,11865.84,11865.84,11865.84,100],["2023-02-24",11865.84,11865.84,11865.84,11865.84,0],["2023-02-27",11865.84,11865.84,11865.84,11865.84,0],["2023-02-28",11865.84,11865.84,11865.84,11865.84,0],["2023-03-01",11865.84,11865.84,11865.84,11865.84,0],["2023-03-02",11276.75,11865.84,10855.98,11865.84,600],["2023-03-03",11781.68,11781.68,11781.68,11781.68,100],["2023-03-06",11360.91,11360.91,11024.29,11024.29,200],["2023-03-07",11781.68,11781.68,11781.68,11781.68,100],["2023-03-08",11781.68,11781.68,11781.68,11781.68,0],["2023-03-09",11781.68,11781.68,11781.68,11781.68,0],["2023-03-10",10940.13,11781.68,10603.51,11781.68,700],["2023-03-13",11781.68,11781.68,11781.68,11781.68,100],["2023-03-14",11781.68,11781.68,11781.68,11781.68,0],["2023-03-15",11781.68,11781.68,11781.68,11781.68,100],["2023-03-16",11781.68,11781.68,11781.68,11781.68,0],["2023-03-17",11781.68,11781.68,11781.68,11781.68,0],["2023-03-20",11781.68,11781.68,11781.68,11781.68,0],["2023-03-21",11781.68,11781.68,11781.68,11781.68,0],["2023-03-22",11781.68,11781.68,11781.68,11781.68,0],["2023-03-23",11781.68,11781.68,11697.53,11697.53,800],["2023-03-24",11697.53,11697.53,11697.53,11697.53,1000],["2023-03-27",11697.53,11697.53,11697.53,11697.53,0],["2023-03-28",10098.58,10098.58,10014.43,10098.58,2800],["2023-03-29",10098.58,11108.44,10098.58,11108.44,900],["2023-03-30",11024.29,11529.22,11024.29,11529.22,300],["2023-03-31",11613.37,11613.37,11192.6,11192.6,400],["2023-04-03",11445.06,11445.06,11445.06,11445.06,0],["2023-04-04",11445.06,11445.06,11445.06,11445.06,100],["2023-04-05",10098.58,11276.75,10098.58,10519.36,900],["2023-04-06",11613.37,11613.37,10014.43,11445.06,3900],["2023-04-07",9930.27,10098.58,9425.35,10098.58,2300],["2023-04-10",10519.36,10519.36,10435.2,10435.2,200],["2023-04-11",10687.67,10687.67,10687.67,10687.67,100],["2023-04-12",9341.19,10519.36,9341.19,10519.36,300],["2023-04-13",10519.36,10519.36,10014.43,10435.2,300],["2023-04-14",10435.2,10435.2,10351.05,10351.05,600],["2023-04-17",10351.05,10351.05,10351.05,10351.05,0],["2023-04-18",10351.05,10351.05,10351.05,10351.05,0],["2023-04-19",10351.05,10351.05,10351.05,10351.05,100],["2023-04-20",10351.05,10351.05,10351.05,10351.05,0],["2023-04-21",10351.05,10351.05,10351.05,10351.05,0],["2023-04-24",10351.05,10351.05,10351.05,10351.05,0],["2023-04-25",10351.05,10351.05,10351.05,10351.05,0],["2023-04-26",10351.05,10351.05,10266.89,10351.05,3600],["2023-04-27",10182.74,10687.67,10182.74,10182.74,3200],["2023-04-28",10351.05,10351.05,10351.05,10351.05,0],["2023-05-04",10351.05,10351.05,10351.05,10351.05,0],["2023-05-05",10351.05,10519.36,9677.81,10519.36,3600],["2023-05-08",9846.12,9846.12,9846.12,9846.12,0],["2023-05-09",9846.12,9846.12,9846.12,9846.12,0],["2023-05-10",9846.12,9846.12,9846.12,9846.12,0],["2023-05-11",10351.05,11192.6,10351.05,10687.67,2000],["2023-05-12",10519.36,10519.36,10519.36,10519.36,0],["2023-05-15",11529.22,11529.22,11529.22,11529.22,200],["2023-05-16",11529.22,11529.22,11529.22,11529.22,0],["2023-05-17",10266.89,10266.89,10266.89,10266.89,100],["2023-05-18",11613.37,11613.37,10266.89,10266.89,900],["2023-05-19",11445.06,11445.06,11445.06,11445.06,100],["2023-05-22",11445.06,11445.06,11445.06,11445.06,0],["2023-05-23",10519.36,10519.36,10351.05,10351.05,1200],["2023-05-24",11529.22,11529.22,11529.22,11529.22,500],["2023-05-25",11529.22,11529.22,11529.22,11529.22,0],["2023-05-26",11529.22,11529.22,11529.22,11529.22,0],["2023-05-29",11360.91,11529.22,11360.91,11529.22,2000],["2023-05-30",11529.22,11529.22,11529.22,11529.22,0],["2023-05-31",10351.05,12959.85,9930.27,12959.85,2100],["2023-06-01",11697.53,11697.53,11697.53,11697.53,300],["2023-06-02",12454.92,12454.92,12454.92,12454.92,100],["2023-06-05",12454.92,12454.92,12454.92,12454.92,0],["2023-06-06",12118.3,12118.3,12034.15,12034.15,400],["2023-06-07",11781.68,11949.99,11781.68,11949.99,700],["2023-06-08",11865.84,11865.84,11865.84,11865.84,0],["2023-06-09",10603.51,11613.37,10603.51,11613.37,500],["2023-06-12",11360.91,11360.91,11024.29,11024.29,500],["2023-06-13",11192.6,11192.6,11192.6,11192.6,500],["2023-06-14",11192.6,11192.6,11192.6,11192.6,0],["2023-06-15",10940.13,11360.91,10940.13,11360.91,500],["2023-06-16",11108.44,11108.44,11108.44,11108.44,500],["2023-06-19",11108.44,11108.44,11108.44,11108.44,0],["2023-06-20",11108.44,11108.44,11108.44,11108.44,0],["2023-06-21",11108.44,11108.44,11108.44,11108.44,3000],["2023-06-22",11108.44,11108.44,11108.44,11108.44,0],["2023-06-23",12370.77,12370.77,10940.13,10940.13,1300],["2023-06-26",11192.6,11192.6,11192.6,11192.6,0],["2023-06-27",11192.6,11192.6,11192.6,11192.6,0],["2023-06-28",10940.13,10940.13,10940.13,10940.13,2200],["2023-06-29",10940.13,10940.13,10940.13,10940.13,0],["2023-06-30",10940.13,10940.13,10940.13,10940.13,0],["2023-07-03",10940.13,10940.13,10940.13,10940.13,0],["2023-07-04",10940.13,10940.13,10940.13,10940.13,200],["2023-07-05",11192.6,12454.92,11192.6,12454.92,300],["2023-07-06",10940.13,10940.13,10940.13,10940.13,2000],["2023-07-07",10940.13,10940.13,10940.13,10940.13,0],["2023-07-10",10940.13,10940.13,10940.13,10940.13,0],["2023-07-11",10940.13,10940.13,10940.13,10940.13,0],["2023-07-12",10940.13,10940.13,10940.13,10940.13,0],["2023-07-13",10940.13,10940.13,10940.13,10940.13,200],["2023-07-14",12118.3,12118.3,12118.3,12118.3,200],["2023-07-17",10940.13,10940.13,10940.13,10940.13,3800],["2023-07-18",10940.13,10940.13,10940.13,10940.13,0],["2023-07-19",10940.13,10940.13,10940.13,10940.13,0],["2023-07-20",10940.13,10940.13,10940.13,10940.13,0],["2023-07-21",10940.13,12118.3,10940.13,12118.3,200],["2023-07-24",11529.22,11529.22,11529.22,11529.22,0],["2023-07-25",11529.22,11529.22,11529.22,11529.22,0],["2023-07-26",11360.91,11360.91,11360.91,11360.91,300],["2023-07-27",11360.91,11360.91,11360.91,11360.91,0],["2023-07-28",11360.91,11360.91,11360.91,11360.91,0],["2023-07-31",11360.91,11360.91,11360.91,11360.91,0],["2023-08-01",11360.91,11360.91,11360.91,11360.91,0],["2023-08-02",11360.91,11360.91,11360.91,11360.91,0],["2023-08-03",12202.46,12202.46,11865.84,11865.84,30300],["2023-08-04",11613.37,11613.37,11613.37,11613.37,4400],["2023-08-07",11360.91,11697.53,11360.91,11697.53,10000],["2023-08-08",12034.15,12034.15,12034.15,12034.15,100],["2023-08-09",12034.15,12034.15,12034.15,12034.15,3300],["2023-08-10",12034.15,13633.09,12034.15,12034.15,500],["2023-08-11",12370.77,12370.77,12370.77,12370.77,2200],["2023-08-14",12202.46,14222.17,12118.3,14222.17,20300],["2023-08-15",14306.33,15989.42,14306.33,15989.42,18400],["2023-08-16",17924.99,17924.99,17251.75,17251.75,43100],["2023-08-17",15147.88,16830.97,15147.88,15989.42,18000],["2023-08-18",15400.34,15989.42,14306.33,14306.33,23000],["2023-08-21",14053.86,14138.02,13885.55,14138.02,19000],["2023-08-22",14138.02,15905.27,14053.86,14474.64,20400],["2023-08-23",14390.48,14474.64,14306.33,14306.33,34600],["2023-08-24",14474.64,14474.64,14222.17,14306.33,5000],["2023-08-25",14474.64,14727.1,14390.48,14474.64,13200],["2023-08-28",14474.64,14642.95,14306.33,14642.95,12000],["2023-08-29",14642.95,14642.95,14474.64,14474.64,13500],["2023-08-30",14558.79,14558.79,14474.64,14558.79,3800],["2023-08-31",14474.64,14558.79,14474.64,14474.64,5100],["2023-09-05",14642.95,15232.03,14642.95,15147.88,16100],["2023-09-06",14811.26,15147.88,14727.1,15147.88,11000],["2023-09-07",15316.19,15568.65,15147.88,15568.65,14200],["2023-09-08",15400.34,15400.34,15147.88,15316.19,16000],["2023-09-11",15232.03,15736.96,15232.03,15736.96,22600],["2023-09-12",15652.81,15652.81,15147.88,15400.34,16500],["2023-09-13",16830.97,16830.97,15989.42,15989.42,1500],["2023-09-14",16241.89,16241.89,15989.42,15989.42,1500],["2023-09-15",15568.65,15568.65,15568.65,15568.65,2400],["2023-09-18",15568.65,15568.65,15568.65,15568.65,3800],["2023-09-19",15568.65,15568.65,15232.03,15316.19,8400],["2023-09-20",15568.65,15652.81,15568.65,15652.81,1700],["2023-09-21",15568.65,15568.65,15568.65,15568.65,100],["2023-09-22",13548.93,15652.81,13464.78,15568.65,17600],["2023-09-25",15989.42,15989.42,15400.34,15400.34,8600],["2023-09-26",15736.96,15736.96,15147.88,15736.96,15500],["2023-09-27",15821.12,15989.42,15316.19,15652.81,29400],["2023-09-28",15568.65,15989.42,15568.65,15989.42,1000],["2023-09-29",15652.81,15652.81,15652.81,15652.81,1000],["2023-10-02",15652.81,15652.81,15652.81,15652.81,900],["2023-10-03",15652.81,15652.81,15400.34,15400.34,4100],["2023-10-04",15484.5,15568.65,15484.5,15568.65,5300],["2023-10-05",15568.65,15568.65,15316.19,15400.34,6100],["2023-10-06",15568.65,15568.65,15316.19,15400.34,1400],["2023-10-09",14222.17,14222.17,14138.02,14138.02,1500],["2023-10-10",15147.88,15147.88,15147.88,15147.88,600],["2023-10-11",15147.88,15147.88,15147.88,15147.88,0],["2023-10-12",15063.72,15063.72,14474.64,14642.95,3200],["2023-10-13",14390.48,14390.48,14390.48,14390.48,700],["2023-10-16",14811.26,14811.26,14727.1,14811.26,5000],["2023-10-17",14811.26,14979.57,14811.26,14979.57,5000],["2023-10-18",14895.41,14895.41,14895.41,14895.41,0],["2023-10-19",14895.41,14895.41,14895.41,14895.41,7700],["2023-10-20",14053.86,14053.86,14053.86,14053.86,3000],["2023-10-23",14053.86,14053.86,14053.86,14053.86,0],["2023-10-24",14895.41,14895.41,14895.41,14895.41,100],["2023-10-25",14727.1,14727.1,14727.1,14727.1,200],["2023-10-26",14727.1,14727.1,14727.1,14727.1,0],["2023-10-27",14727.1,14727.1,14727.1,14727.1,1500],["2023-10-30",14306.33,14306.33,14306.33,14306.33,600],["2023-10-31",14306.33,14306.33,14306.33,14306.33,1000],["2023-11-01",14306.33,14306.33,14306.33,14306.33,1300],["2023-11-02",14306.33,14306.33,14306.33,14306.33,2600],["2023-11-03",14727.1,14727.1,14138.02,14306.33,19500],["2023-11-06",14306.33,14306.33,14306.33,14306.33,39500],["2023-11-07",14306.33,14306.33,14306.33,14306.33,14800],["2023-11-08",14306.33,14306.33,14306.33,14306.33,1300],["2023-11-09",14306.33,14642.95,14306.33,14642.95,8700],["2023-11-10",14306.33,15147.88,14306.33,15147.88,6300],["2023-11-13",14727.1,14727.1,14727.1,14727.1,5000],["2023-11-14",14895.41,14895.41,14895.41,14895.41,100],["2023-11-15",14895.41,15063.72,14895.41,15063.72,1700],["2023-11-16",15157.89,15157.89,15157.89,15157.89,300],["2023-11-17",15157.89,15247.06,15157.89,15247.06,300],["2023-11-20",15247.06,16049.54,15247.06,16049.54,11800],["2023-11-21",15960.37,15960.37,15960.37,15960.37,900],["2023-11-22",15960.37,15960.37,15960.37,15960.37,500],["2023-11-23",15960.37,15960.37,15157.89,15247.06,1200],["2023-11-24",15247.06,15247.06,15247.06,15247.06,2200],["2023-11-27",15247.06,15247.06,15247.06,15247.06,0],["2023-11-28",15247.06,15247.06,15247.06,15247.06,0],["2023-11-29",16049.54,16049.54,16049.54,16049.54,3600],["2023-11-30",16049.54,16495.36,16049.54,16495.36,21900],["2023-12-01",16406.19,16406.19,16406.19,16406.19,1000],["2023-12-04",16049.54,16049.54,16049.54,16049.54,200],["2023-12-05",16049.54,16495.36,16049.54,16495.36,15400],["2023-12-06",16138.7,16495.36,16138.7,16495.36,1400],["2023-12-07",16406.19,16406.19,16406.19,16406.19,0],["2023-12-08",16406.19,16406.19,16406.19,16406.19,0],["2023-12-11",16406.19,16406.19,16406.19,16406.19,0],["2023-12-12",16495.36,16584.52,16495.36,16584.52,10000],["2023-12-13",16584.52,16584.52,16584.52,16584.52,1000],["2023-12-14",16673.68,16673.68,16673.68,16673.68,5600],["2023-12-15",16673.68,16673.68,16673.68,16673.68,0],["2023-12-18",16673.68,16673.68,16673.68,16673.68,10200],["2023-12-19",16049.54,16049.54,16049.54,16049.54,200],["2023-12-20",16049.54,16049.54,16049.54,16049.54,0],["2023-12-21",16049.54,16049.54,16049.54,16049.54,0],["2023-12-22",13909.6,13909.6,13909.6,13909.6,100],["2023-12-25",15960.37,15960.37,15960.37,15960.37,500],["2023-12-26",16762.85,16762.85,16762.85,16762.85,4700],["2023-12-27",16762.85,16762.85,16762.85,16762.85,5100],["2023-12-28",16762.85,16762.85,16762.85,16762.85,11500],["2023-12-29",16762.85,16762.85,16762.85,16762.85,2500],["2024-01-02",16762.85,16762.85,16762.85,16762.85,0],["2024-01-03",16762.85,16762.85,16762.85,16762.85,0],["2024-01-04",16762.85,16762.85,16762.85,16762.85,24900],["2024-01-05",16762.85,16762.85,16762.85,16762.85,0],["2024-01-08",16762.85,16762.85,16762.85,16762.85,0],["2024-01-09",16762.85,16762.85,16762.85,16762.85,2800],["2024-01-10",16762.85,16762.85,16762.85,16762.85,0],["2024-01-11",16852.01,16852.01,16495.36,16495.36,2300],["2024-01-12",16762.85,16762.85,16495.36,16495.36,500],["2024-01-15",16584.52,16584.52,16584.52,16584.52,0],["2024-01-16",16495.36,16495.36,16495.36,16495.36,100],["2024-01-17",14801.24,16941.18,14801.24,16941.18,2200],["2024-01-18",16049.54,16049.54,16049.54,16049.54,1000],["2024-01-19",16049.54,16049.54,16049.54,16049.54,0],["2024-01-22",16941.18,16941.18,16941.18,16941.18,4600],["2024-01-23",16941.18,16941.18,16941.18,16941.18,200],["2024-01-24",16941.18,16941.18,16941.18,16941.18,0],["2024-01-25",16941.18,16941.18,16049.54,16049.54,9300],["2024-01-26",16941.18,16941.18,16941.18,16941.18,2000],["2024-01-29",16317.03,16941.18,16317.03,16941.18,1200],["2024-01-30",16941.18,16941.18,16941.18,16941.18,1700],["2024-01-31",16941.18,16941.18,16941.18,16941.18,800],["2024-02-01",16941.18,16941.18,16941.18,16941.18,0],["2024-02-02",16941.18,16941.18,16941.18,16941.18,0],["2024-02-05",16941.18,16941.18,16941.18,16941.18,0],["2024-02-06",16941.18,16941.18,16941.18,16941.18,0],["2024-02-07",16941.18,16941.18,16941.18,16941.18,100],["2024-02-15",16941.18,16941.18,16941.18,16941.18,0],["2024-02-16",16941.18,16941.18,16941.18,16941.18,0],["2024-02-19",17030.34,17030.34,17030.34,17030.34,800],["2024-02-20",17030.34,17030.34,17030.34,17030.34,0],["2024-02-21",16941.18,16941.18,16941.18,16941.18,500],["2024-02-22",17387.0,17387.0,17387.0,17387.0,900],["2024-02-23",17387.0,17387.0,17387.0,17387.0,0],["2024-02-26",17565.33,17565.33,17565.33,17565.33,2500],["2024-02-27",17565.33,17565.33,17565.33,17565.33,0],["2024-02-28",17565.33,17565.33,17565.33,17565.33,0],["2024-02-29",17565.33,17565.33,17565.33,17565.33,0],["2024-03-01",17565.33,17565.33,17565.33,17565.33,1100],["2024-03-04",17565.33,17565.33,17565.33,17565.33,0],["2024-03-05",17387.0,17387.0,17387.0,17387.0,2300],["2024-03-06",17387.0,17387.0,17387.0,17387.0,1000],["2024-03-07",17387.0,17387.0,17387.0,17387.0,2000],["2024-03-08",17387.0,17387.0,17387.0,17387.0,0],["2024-03-11",17387.0,17387.0,17387.0,17387.0,5000],["2024-03-12",17387.0,17387.0,17387.0,17387.0,8300],["2024-03-13",17387.0,17387.0,17387.0,17387.0,0],["2024-03-14",17387.0,17387.0,17387.0,17387.0,0],["2024-03-15",17387.0,17387.0,17387.0,17387.0,0],["2024-03-18",17387.0,17387.0,17387.0,17387.0,0],["2024-03-19",15247.06,15247.06,15247.06,15247.06,100],["2024-03-20",15247.06,15247.06,15247.06,15247.06,0],["2024-03-21",15247.06,15247.06,15247.06,15247.06,0],["2024-03-22",16941.18,17208.67,16941.18,17208.67,900],["2024-03-25",17030.34,17030.34,17030.34,17030.34,0],["2024-03-26",15336.22,15336.22,15336.22,15336.22,100],["2024-03-27",15336.22,15336.22,15336.22,15336.22,0],["2024-03-28",15336.22,15336.22,15336.22,15336.22,0],["2024-03-29",15336.22,15336.22,15336.22,15336.22,0],["2024-04-01",15336.22,15336.22,15336.22,15336.22,0],["2024-04-02",15336.22,15336.22,15336.22,15336.22,0],["2024-04-03",16941.18,17565.33,16941.18,17565.33,1700],["2024-04-04",17565.33,17565.33,17565.33,17565.33,3400],["2024-04-05",17565.33,17565.33,17565.33,17565.33,500],["2024-04-08",17565.33,17565.33,17565.33,17565.33,0],["2024-04-09",20151.08,20151.08,20151.08,20151.08,22200],["2024-04-10",17208.67,17208.67,17208.67,17208.67,100],["2024-04-11",19705.26,19705.26,19705.26,19705.26,2500],["2024-04-12",21399.38,21399.38,19705.26,21399.38,5900],["2024-04-15",17565.33,19170.28,17565.33,17565.33,5100],["2024-04-16",19081.11,19081.11,19081.11,19081.11,0],["2024-04-17",19081.11,19081.11,19081.11,19081.11,0],["2024-04-19",18724.46,19081.11,18724.46,19081.11,6200],["2024-04-22",18813.62,18813.62,18813.62,18813.62,0],["2024-04-23",18902.79,18902.79,18902.79,18902.79,200],["2024-04-24",18902.79,18902.79,18902.79,18902.79,0],["2024-04-25",18902.79,18902.79,18902.79,18902.79,0],["2024-04-26",18902.79,18902.79,18902.79,18902.79,0],["2024-05-02",18902.79,18902.79,18902.79,18902.79,0],["2024-05-03",18902.79,18902.79,18902.79,18902.79,0],["2024-05-06",18902.79,18902.79,18902.79,18902.79,0],["2024-05-07",18902.79,18902.79,18902.79,18902.79,100],["2024-05-08",18902.79,18902.79,18902.79,18902.79,0],["2024-05-09",18902.79,18902.79,18902.79,18902.79,0],["2024-05-10",18902.79,18902.79,18902.79,18902.79,0],["2024-05-13",18902.79,18902.79,18902.79,18902.79,0],["2024-05-14",18902.79,18902.79,18902.79,18902.79,0],["2024-05-15",18902.79,18902.79,18902.79,18902.79,0],["2024-05-16",18902.79,18902.79,18902.79,18902.79,0],["2024-05-17",18902.79,18902.79,18902.79,18902.79,0],["2024-05-20",18902.79,18902.79,18902.79,18902.79,0],["2024-05-21",18902.79,18902.79,18902.79,18902.79,0],["2024-05-22",18902.79,18902.79,18902.79,18902.79,0],["2024-05-23",21666.87,21666.87,21666.87,21666.87,15000],["2024-05-24",21666.87,21666.87,21666.87,21666.87,0],["2024-05-27",18456.97,18456.97,18456.97,18456.97,100],["2024-05-28",21221.05,21221.05,21221.05,21221.05,1000],["2024-05-29",18724.46,18724.46,18724.46,18724.46,100],["2024-05-30",19616.1,19616.1,19616.1,19616.1,100],["2024-05-31",22558.51,22558.51,22291.02,22558.51,5300],["2024-06-03",19705.26,19883.59,19705.26,19883.59,600],["2024-06-04",19883.59,19883.59,19883.59,19883.59,0],["2024-06-05",19883.59,19883.59,19883.59,19883.59,0],["2024-06-06",19883.59,19883.59,19883.59,19883.59,0],["2024-06-07",19883.59,19883.59,19883.59,19883.59,0],["2024-06-10",19883.59,19883.59,19883.59,19883.59,0],["2024-06-11",19883.59,19883.59,19883.59,19883.59,0],["2024-06-12",22826.01,22826.01,22826.01,22826.01,100],["2024-06-13",19972.76,26125.08,19972.76,20329.41,800],["2024-06-14",21399.38,21399.38,21399.38,21399.38,100],["2024-06-17",21399.38,21399.38,21399.38,21399.38,0],["2024-06-18",21399.38,21399.38,21399.38,21399.38,0],["2024-06-19",18456.97,18456.97,18456.97,18456.97,100],["2024-06-20",18456.97,18456.97,18456.97,18456.97,0],["2024-06-21",21221.05,21221.05,21221.05,21221.05,100],["2024-06-24",22380.19,22380.19,22380.19,22380.19,5300],["2024-06-25",20953.56,20953.56,20953.56,20953.56,100],["2024-06-26",17832.82,21221.05,17832.82,21221.05,1100],["2024-06-27",17832.82,21042.72,17832.82,21042.72,800],["2024-06-28",20686.07,20686.07,20686.07,20686.07,0],["2024-07-01",20686.07,20686.07,20686.07,20686.07,0],["2024-07-02",17654.49,20775.23,17654.49,20775.23,600],["2024-07-03",20240.25,20240.25,20240.25,20240.25,0],["2024-07-04",20240.25,20240.25,20240.25,20240.25,0],["2024-07-05",20240.25,20240.25,20240.25,20240.25,0],["2024-07-08",20240.25,20240.25,20240.25,20240.25,0],["2024-07-09",20240.25,20240.25,20240.25,20240.25,0],["2024-07-10",20240.25,20240.25,20240.25,20240.25,0],["2024-07-11",20240.25,20240.25,20240.25,20240.25,0],["2024-07-12",20240.25,20240.25,20240.25,20240.25,0],["2024-07-15",22291.02,22736.84,22291.02,22736.84,1200],["2024-07-16",22380.19,22380.19,22380.19,22380.19,0],["2024-07-17",22380.19,22380.19,22380.19,22380.19,0],["2024-07-18",22380.19,22380.19,22380.19,22380.19,0],["2024-07-19",19081.11,19081.11,19081.11,19081.11,100],["2024-07-22",21934.37,21934.37,21934.37,21934.37,5000],["2024-07-23",18724.46,21934.37,18724.46,21934.37,1100],["2024-07-24",21666.87,21666.87,21666.87,21666.87,0],["2024-07-25",19170.28,21756.04,19170.28,21756.04,200],["2024-07-26",17476.16,21934.37,17476.16,17654.49,300],["2024-07-29",17030.34,21756.04,17030.34,21756.04,1100],["2024-07-30",18189.47,18189.47,18189.47,18189.47,100],["2024-07-31",18189.47,18189.47,18189.47,18189.47,0],["2024-08-01",18189.47,18189.47,18189.47,18189.47,0],["2024-08-02",20864.4,20864.4,20864.4,20864.4,1000],["2024-08-05",23182.66,23182.66,23182.66,23182.66,5200],["2024-08-06",19705.26,19705.26,19705.26,19705.26,100],["2024-08-07",22469.35,22647.68,22469.35,22647.68,8800],["2024-08-08",19170.28,19170.28,19170.28,19170.28,100],["2024-08-09",19170.28,19170.28,19170.28,19170.28,0],["2024-08-12",19170.28,19170.28,19170.28,19170.28,0],["2024-08-13",22023.53,22023.53,22023.53,22023.53,6500],["2024-08-14",22023.53,22023.53,22023.53,22023.53,0],["2024-08-15",18724.46,18724.46,18724.46,18724.46,100],["2024-08-16",18724.46,18724.46,18724.46,18724.46,0],["2024-08-19",18724.46,18724.46,18724.46,18724.46,0],["2024-08-20",21488.54,21488.54,21488.54,21488.54,500],["2024-08-21",21488.54,21488.54,21488.54,21488.54,0],["2024-08-22",18635.29,24074.3,18635.29,18724.46,500],["2024-08-23",19794.43,19794.43,19794.43,19794.43,0],["2024-08-26",19794.43,19794.43,19794.43,19794.43,11100],["2024-08-27",19794.43,19794.43,19794.43,19794.43,0],["2024-08-28",19794.43,19794.43,19794.43,19794.43,0],["2024-08-29",19794.43,19794.43,19794.43,19794.43,0],["2024-08-30",19794.43,19794.43,19794.43,19794.43,0],["2024-09-04",19794.43,19794.43,19794.43,19794.43,5000],["2024-09-05",19081.11,19081.11,19081.11,19081.11,400],["2024-09-06",19081.11,19081.11,19081.11,19081.11,0],["2024-09-09",18724.46,21934.37,16227.86,16852.01,7500],["2024-09-10",18546.13,18546.13,18546.13,18546.13,0],["2024-09-11",18546.13,18546.13,18546.13,18546.13,0],["2024-09-12",18546.13,18546.13,18546.13,18546.13,0],["2024-09-13",18546.13,18546.13,18546.13,18546.13,0],["2024-09-16",18546.13,18546.13,18546.13,18546.13,0],["2024-09-17",21221.05,21221.05,21221.05,21221.05,100],["2024-09-18",18724.46,18724.46,18724.46,18724.46,100],["2024-09-19",21488.54,21488.54,21488.54,21488.54,100],["2024-09-20",21488.54,21488.54,21488.54,21488.54,0],["2024-09-23",21488.54,21488.54,21488.54,21488.54,0],["2024-09-24",21488.54,21488.54,21488.54,21488.54,0],["2024-09-25",21488.54,21488.54,21488.54,21488.54,200],["2024-09-26",22826.01,22826.01,22826.01,22826.01,2000],["2024-09-27",22826.01,22826.01,22826.01,22826.01,0],["2024-09-30",22826.01,22826.01,22826.01,22826.01,300],["2024-10-01",22826.01,22826.01,22826.01,22826.01,0],["2024-10-02",22826.01,22826.01,22826.01,22826.01,0],["2024-10-03",22826.01,22826.01,22826.01,22826.01,0],["2024-10-04",22826.01,22826.01,22826.01,22826.01,0],["2024-10-07",22826.01,22826.01,22826.01,22826.01,0],["2024-10-08",22826.01,22826.01,22826.01,22826.01,0],["2024-10-09",22826.01,22826.01,22826.01,22826.01,0],["2024-10-10",22826.01,22826.01,22826.01,22826.01,0],["2024-10-11",22826.01,22826.01,22826.01,22826.01,0],["2024-10-14",22826.01,22826.01,22826.01,22826.01,0],["2024-10-15",22826.01,22826.01,22826.01,22826.01,0],["2024-10-16",22826.01,22826.01,22826.01,22826.01,0],["2024-10-17",22826.01,22826.01,22826.01,22826.01,0],["2024-10-18",22826.01,22826.01,22826.01,22826.01,0],["2024-10-21",22826.01,22826.01,22826.01,22826.01,0],["2024-10-22",22826.01,22826.01,22826.01,22826.01,90100],["2024-10-23",22826.01,22826.01,22826.01,22826.01,0],["2024-10-24",22826.01,22826.01,22826.01,22826.01,0],["2024-10-25",22826.01,22826.01,22826.01,22826.01,0],["2024-10-28",25322.6,25500.93,25322.6,25411.76,1600],["2024-10-29",25411.76,25411.76,25411.76,25411.76,0],["2024-10-30",25411.76,25411.76,25411.76,25411.76,0],["2024-10-31",25411.76,25411.76,25411.76,25411.76,0],["2024-11-01",25411.76,25411.76,25411.76,25411.76,0],["2024-11-04",25411.76,25411.76,25411.76,25411.76,0],["2024-11-05",25411.76,25411.76,25411.76,25411.76,0],["2024-11-06",25411.76,25411.76,25411.76,25411.76,0],["2024-11-07",25411.76,25411.76,25411.76,25411.76,0],["2024-11-08",21741.18,25694.12,21741.18,25600.0,700],["2024-11-11",25505.88,25505.88,25505.88,25505.88,100],["2024-11-12",25505.88,25505.88,25505.88,25505.88,0],["2024-11-13",22588.24,22588.24,22588.24,22588.24,200],["2024-11-14",22588.24,23529.41,22588.24,23529.41,2500],["2024-11-15",25882.35,25882.35,25882.35,25882.35,100],["2024-11-18",29647.06,29647.06,25411.76,29082.35,1300],["2024-11-19",28988.24,29176.47,28423.53,28423.53,1200],["2024-11-20",24752.94,28988.24,24752.94,28988.24,1700],["2024-11-21",24470.59,30023.53,24470.59,30023.53,1100],["2024-11-22",21552.94,28517.65,21552.94,27576.47,2500],["2024-11-25",28423.53,28423.53,21647.06,27294.12,2400],["2024-11-26",28235.29,28235.29,28235.29,28235.29,100],["2024-11-27",24376.47,27294.12,24376.47,24470.59,1000],["2024-11-28",24752.94,24752.94,24752.94,24752.94,0],["2024-11-29",24752.94,24752.94,24752.94,24752.94,0],["2024-12-02",23058.82,23058.82,23058.82,23058.82,1100],["2024-12-03",26070.59,26070.59,26070.59,26070.59,100],["2024-12-04",29647.06,29647.06,23058.82,29176.47,1000],["2024-12-05",24376.47,24376.47,24376.47,24376.47,0],["2024-12-06",24376.47,24376.47,24376.47,24376.47,0],["2024-12-09",24376.47,24376.47,24376.47,24376.47,0],["2024-12-10",26258.82,26258.82,26258.82,26258.82,400],["2024-12-11",24941.18,26729.41,24941.18,26729.41,17000],["2024-12-12",24941.18,24941.18,24941.18,24941.18,7200],["2024-12-13",24941.18,24941.18,24941.18,24941.18,0],["2024-12-16",26823.53,26823.53,26823.53,26823.53,100],["2024-12-17",26823.53,26823.53,26823.53,26823.53,0],["2024-12-18",26823.53,26823.53,26823.53,26823.53,0],["2024-12-19",23529.41,23529.41,23529.41,23529.41,800],["2024-12-20",23529.41,23529.41,23529.41,23529.41,0],["2024-12-23",23529.41,23529.41,23529.41,23529.41,0],["2024-12-24",23529.41,23529.41,23529.41,23529.41,1000],["2024-12-25",23529.41,23529.41,23529.41,23529.41,0],["2024-12-26",23529.41,23529.41,23529.41,23529.41,0],["2024-12-27",23529.41,23529.41,23529.41,23529.41,0],["2024-12-30",23529.41,23529.41,23529.41,23529.41,0],["2024-12-31",23529.41,23529.41,23529.41,23529.41,2600],["2025-01-02",23529.41,23529.41,23529.41,23529.41,0],["2025-01-03",23529.41,23529.41,23529.41,23529.41,0],["2025-01-06",23529.41,23529.41,23529.41,23529.41,0],["2025-01-07",23529.41,23529.41,23529.41,23529.41,0],["2025-01-08",23529.41,23529.41,23529.41,23529.41,0],["2025-01-09",23529.41,23529.41,23529.41,23529.41,0],["2025-01-10",23529.41,23529.41,23529.41,23529.41,0],["2025-01-13",20423.53,20423.53,20423.53,20423.53,300],["2025-01-14",20423.53,20423.53,20423.53,20423.53,0],["2025-01-15",20423.53,20423.53,20423.53,20423.53,0],["2025-01-16",21364.71,21364.71,21364.71,21364.71,100],["2025-01-17",21364.71,21364.71,21364.71,21364.71,0],["2025-01-20",21364.71,21364.71,21364.71,21364.71,0],["2025-01-21",21364.71,21364.71,21364.71,21364.71,0],["2025-01-22",23341.18,23341.18,23341.18,23341.18,200],["2025-01-23",23341.18,23341.18,23341.18,23341.18,0],["2025-01-24",23341.18,23341.18,23341.18,23341.18,0],["2025-02-03",23341.18,23341.18,23341.18,23341.18,0],["2025-02-04",23341.18,23341.18,23341.18,23341.18,0],["2025-02-05",23341.18,23341.18,23341.18,23341.18,0],["2025-02-06",23341.18,23341.18,23341.18,23341.18,0],["2025-02-07",20423.53,26823.53,20423.53,26352.94,900],["2025-02-10",25035.29,25035.29,25035.29,25035.29,0],["2025-02-11",25035.29,25035.29,25035.29,25035.29,0],["2025-02-12",25035.29,25035.29,25035.29,25035.29,0],["2025-02-13",25035.29,25035.29,25035.29,25035.29,0],["2025-02-14",24470.59,24470.59,24470.59,24470.59,100],["2025-02-17",24470.59,24470.59,24470.59,24470.59,0],["2025-02-18",24470.59,24470.59,24470.59,24470.59,0],["2025-02-19",24470.59,24470.59,24470.59,24470.59,0],["2025-02-20",27952.94,27952.94,27952.94,27952.94,100],["2025-02-21",23811.76,23811.76,23811.76,23811.76,700],["2025-02-24",23811.76,23811.76,23811.76,23811.76,0],["2025-02-25",23811.76,23811.76,23811.76,23811.76,0],["2025-02-26",21270.59,21270.59,21270.59,21270.59,100],["2025-02-27",21647.06,21647.06,21647.06,21647.06,100],["2025-02-28",21647.06,21647.06,21647.06,21647.06,0],["2025-03-03",21647.06,21647.06,21647.06,21647.06,0],["2025-03-04",21647.06,21647.06,21647.06,21647.06,0],["2025-03-05",23058.82,23058.82,23058.82,23058.82,100],["2025-03-06",23058.82,23058.82,23058.82,23058.82,0],["2025-03-07",22117.65,22117.65,22117.65,22117.65,100],["2025-03-10",22117.65,22117.65,22117.65,22117.65,0],["2025-03-11",22117.65,22117.65,22117.65,22117.65,0],["2025-03-12",22117.65,22117.65,22117.65,22117.65,0],["2025-03-13",22117.65,22117.65,22117.65,22117.65,0],["2025-03-14",22117.65,22117.65,22117.65,22117.65,0],["2025-03-17",22117.65,22117.65,22117.65,22117.65,0],["2025-03-18",22117.65,22117.65,22117.65,22117.65,0],["2025-03-19",22117.65,22117.65,22117.65,22117.65,0],["2025-03-20",22117.65,22117.65,22117.65,22117.65,0],["2025-03-21",22117.65,22117.65,22117.65,22117.65,0],["2025-03-24",22117.65,22117.65,22117.65,22117.65,0],["2025-03-25",22117.65,22117.65,22117.65,22117.65,0],["2025-03-26",22117.65,22117.65,22117.65,22117.65,0],["2025-03-27",22588.24,22588.24,22588.24,22588.24,100],["2025-03-28",22588.24,22588.24,22588.24,22588.24,0],["2025-03-31",22588.24,22588.24,22588.24,22588.24,0],["2025-04-01",22588.24,22588.24,22588.24,22588.24,0],["2025-04-02",22588.24,22588.24,22588.24,22588.24,0],["2025-04-03",23529.41,23529.41,23058.82,23529.41,22300],["2025-04-04",23529.41,24470.59,23058.82,24470.59,41100],["2025-04-08",23529.41,23529.41,23529.41,23529.41,2100],["2025-04-09",23058.82,23341.18,23058.82,23058.82,71100],["2025-04-10",23152.94,23152.94,23152.94,23152.94,0],["2025-04-11",23152.94,23152.94,23152.94,23152.94,500],["2025-04-14",23152.94,23152.94,23152.94,23152.94,0],["2025-04-15",23152.94,23152.94,23152.94,23152.94,0],["2025-04-16",23152.94,23152.94,23152.94,23152.94,0],["2025-04-17",23152.94,23152.94,23152.94,23152.94,0],["2025-04-18",23152.94,23152.94,23152.94,23152.94,0],["2025-04-21",26070.59,26070.59,26070.59,26070.59,700],["2025-04-22",26070.59,26070.59,26070.59,26070.59,0],["2025-04-23",26070.59,26070.59,26070.59,26070.59,0],["2025-04-24",26070.59,26070.59,26070.59,26070.59,0],["2025-04-25",26070.59,26070.59,26070.59,26070.59,100],["2025-04-28",26164.71,26164.71,24470.59,24470.59,2500],["2025-04-29",24847.06,24847.06,24847.06,24847.06,10000],["2025-05-05",24847.06,24847.06,24847.06,24847.06,0],["2025-05-06",24847.06,24847.06,24847.06,24847.06,0],["2025-05-07",24847.06,24847.06,24847.06,24847.06,0],["2025-05-08",24847.06,24847.06,24847.06,24847.06,0],["2025-05-09",25882.35,26352.94,25882.35,26352.94,300],["2025-05-12",26164.71,26164.71,26164.71,26164.71,0],["2025-05-13",26164.71,26164.71,26164.71,26164.71,0],["2025-05-14",26164.71,26164.71,26164.71,26164.71,0],["2025-05-15",26164.71,26164.71,26164.71,26164.71,0],["2025-05-16",26164.71,26164.71,26164.71,26164.71,0],["2025-05-19",26164.71,26164.71,26164.71,26164.71,0],["2025-05-20",26164.71,26164.71,26164.71,26164.71,0],["2025-05-21",26164.71,26164.71,26164.71,26164.71,0],["2025-05-22",24000.0,24000.0,24000.0,24000.0,1400],["2025-05-23",20988.24,20988.24,20988.24,20988.24,400],["2025-05-26",20988.24,20988.24,20988.24,20988.24,0],["2025-05-27",20988.24,20988.24,20988.24,20988.24,0],["2025-05-28",20988.24,20988.24,20988.24,20988.24,0],["2025-05-29",20988.24,20988.24,20988.24,20988.24,0],["2025-05-30",20988.24,20988.24,20988.24,20988.24,0],["2025-06-02",20988.24,20988.24,20988.24,20988.24,0],["2025-06-03",20988.24,20988.24,20988.24,20988.24,0],["2025-06-04",24094.12,24094.12,24094.12,24094.12,800],["2025-06-05",24094.12,24094.12,24094.12,24094.12,0],["2025-06-06",24094.12,24094.12,24094.12,24094.12,0],["2025-06-09",24094.12,24094.12,24094.12,24094.12,0],["2025-06-10",24094.12,24094.12,24094.12,24094.12,0],["2025-06-11",24094.12,24094.12,24094.12,24094.12,0],["2025-06-12",24094.12,24094.12,24094.12,24094.12,0],["2025-06-13",24094.12,24094.12,24094.12,24094.12,0],["2025-06-16",24094.12,24094.12,24094.12,24094.12,0],["2025-06-17",24094.12,24094.12,24094.12,24094.12,0],["2025-06-18",24094.12,24094.12,24094.12,24094.12,0],["2025-06-19",24094.12,24094.12,24094.12,24094.12,0],["2025-06-20",24094.12,24094.12,24094.12,24094.12,0],["2025-06-23",24094.12,24094.12,24094.12,24094.12,0],["2025-06-24",24094.12,24094.12,24094.12,24094.12,0],["2025-06-25",24094.12,24094.12,24094.12,24094.12,0],["2025-06-26",24094.12,24094.12,24094.12,24094.12,0],["2025-06-27",24094.12,24094.12,24094.12,24094.12,0],["2025-06-30",24094.12,24094.12,24094.12,24094.12,0],["2025-07-01",24094.12,24094.12,24094.12,24094.12,0],["2025-07-02",24094.12,24094.12,24094.12,24094.12,0],["2025-07-03",24094.12,24094.12,24094.12,24094.12,0],["2025-07-04",24094.12,24094.12,24094.12,24094.12,0],["2025-07-07",24094.12,24094.12,24094.12,24094.12,0],["2025-07-08",24094.12,24094.12,24094.12,24094.12,0],["2025-07-09",21176.47,21176.47,21176.47,21176.47,100],["2025-07-10",23811.76,23811.76,23811.76,23811.76,3400],["2025-07-11",22588.24,22588.24,22588.24,22588.24,100],["2025-07-14",22588.24,22588.24,22588.24,22588.24,0],["2025-07-15",22588.24,22588.24,22588.24,22588.24,0],["2025-07-16",22588.24,22588.24,22588.24,22588.24,0],["2025-07-17",22588.24,22588.24,22588.24,22588.24,0],["2025-07-18",22588.24,22588.24,22588.24,22588.24,0],["2025-07-21",22588.24,22588.24,22588.24,22588.24,0],["2025-07-22",22588.24,22588.24,22588.24,22588.24,0],["2025-07-23",22588.24,22588.24,22588.24,22588.24,0],["2025-07-24",22588.24,22588.24,22588.24,22588.24,0],["2025-07-25",22588.24,22588.24,22588.24,22588.24,0],["2025-07-28",25976.47,25976.47,25976.47,25976.47,100],["2025-07-29",22588.24,22588.24,22588.24,22588.24,100],["2025-07-30",25411.76,25411.76,25411.76,25411.76,100],["2025-07-31",25411.76,25411.76,25411.76,25411.76,0],["2025-08-01",25411.76,25411.76,25411.76,25411.76,0],["2025-08-04",25411.76,25411.76,25411.76,25411.76,0],["2025-08-05",25411.76,25411.76,25411.76,25411.76,0],["2025-08-06",25411.76,25411.76,25411.76,25411.76,0],["2025-08-07",25411.76,25411.76,25411.76,25411.76,0],["2025-08-08",22588.24,22588.24,22588.24,22588.24,200],["2025-08-11",22588.24,22588.24,22588.24,22588.24,0],["2025-08-12",22588.24,22588.24,22588.24,22588.24,500],["2025-08-13",22588.24,22588.24,22588.24,22588.24,0],["2025-08-14",22588.24,22588.24,22588.24,22588.24,0],["2025-08-15",22588.24,22588.24,22588.24,22588.24,0],["2025-08-18",22588.24,22588.24,22588.24,22588.24,0],["2025-08-19",22588.24,22588.24,22588.24,22588.24,0],["2025-08-20",22588.24,22588.24,22588.24,22588.24,0],["2025-08-21",22588.24,22588.24,22588.24,22588.24,0],["2025-08-22",22588.24,22588.24,22588.24,22588.24,0],["2025-08-25",22588.24,22588.24,22588.24,22588.24,0],["2025-08-26",22588.24,22588.24,22588.24,22588.24,0],["2025-08-27",22588.24,22588.24,22588.24,22588.24,0],["2025-08-28",22588.24,22588.24,22588.24,22588.24,0],["2025-08-29",22588.24,22588.24,22588.24,22588.24,0],["2025-09-03",22588.24,22588.24,22588.24,22588.24,0],["2025-09-04",22588.24,22588.24,22588.24,22588.24,0],["2025-09-05",22588.24,22588.24,22588.24,22588.24,0],["2025-09-08",22588.24,22588.24,22588.24,22588.24,0],["2025-09-09",22588.24,22588.24,22588.24,22588.24,0],["2025-09-10",22588.24,22588.24,22588.24,22588.24,0],["2025-09-11",22588.24,22588.24,22588.24,22588.24,0],["2025-09-12",22588.24,22588.24,22588.24,22588.24,0],["2025-09-15",22588.24,22588.24,22588.24,22588.24,0],["2025-09-16",22588.24,22588.24,22588.24,22588.24,0],["2025-09-17",22588.24,22588.24,22588.24,22588.24,0],["2025-09-18",22588.24,22588.24,22588.24,22588.24,0],["2025-09-19",22588.24,22588.24,22588.24,22588.24,0],["2025-09-22",22588.24,22588.24,22588.24,22588.24,0],["2025-09-23",22588.24,22588.24,22588.24,22588.24,0],["2025-09-24",22588.24,22588.24,22588.24,22588.24,0],["2025-09-25",22588.24,22588.24,22588.24,22588.24,0],["2025-09-26",22588.24,22588.24,22588.24,22588.24,0],["2025-09-29",22588.24,22588.24,22588.24,22588.24,0],["2025-09-30",22588.24,22588.24,22588.24,22588.24,0],["2025-10-01",22588.24,22588.24,22588.24,22588.24,0],["2025-10-02",23058.82,23058.82,23058.82,23058.82,2500],["2025-10-03",23058.82,23058.82,23058.82,23058.82,0],["2025-10-06",23058.82,23058.82,23058.82,23058.82,0],["2025-10-07",23058.82,23058.82,23058.82,23058.82,0],["2025-10-08",23058.82,23058.82,23058.82,23058.82,0],["2025-10-09",23058.82,23058.82,23058.82,23058.82,0],["2025-10-10",23058.82,23058.82,23058.82,23058.82,200],["2025-10-13",23058.82,23058.82,23058.82,23058.82,0],["2025-10-14",23058.82,23058.82,23058.82,23058.82,0],["2025-10-15",23058.82,23058.82,23058.82,23058.82,0],["2025-10-16",23058.82,23058.82,23058.82,23058.82,0],["2025-10-17",23058.82,23058.82,23058.82,23058.82,0],["2025-10-20",23058.82,23058.82,23058.82,23058.82,0],["2025-10-21",23058.82,23058.82,23058.82,23058.82,0],["2025-10-22",23058.82,23058.82,23058.82,23058.82,0],["2025-10-23",23058.82,23058.82,23058.82,23058.82,0],["2025-10-24",23529.41,24470.59,23529.41,24470.59,800],["2025-10-27",24376.47,24376.47,24376.47,24376.47,0],["2025-10-28",24376.47,24376.47,24376.47,24376.47,0],["2025-10-29",24376.47,24376.47,24376.47,24376.47,0],["2025-10-30",24000.0,24000.0,24000.0,24000.0,100],["2025-10-31",24000.0,24000.0,24000.0,24000.0,0],["2025-11-03",24000.0,24000.0,24000.0,24000.0,0],["2025-11-04",24000.0,24000.0,24000.0,24000.0,0],["2025-11-05",24000.0,24000.0,24000.0,24000.0,0],["2025-11-06",24000.0,24000.0,24000.0,24000.0,0],["2025-11-07",24000.0,24000.0,24000.0,24000.0,0],["2025-11-10",24000.0,24000.0,24000.0,24000.0,0],["2025-11-11",24000.0,24000.0,24000.0,24000.0,0],["2025-11-12",24000.0,24000.0,24000.0,24000.0,0],["2025-11-13",24000.0,24000.0,24000.0,24000.0,0],["2025-11-14",24000.0,24000.0,24000.0,24000.0,0],["2025-11-17",25000.0,25000.0,25000.0,25000.0,200],["2025-11-18",25000.0,25000.0,25000.0,25000.0,0],["2025-11-19",25000.0,25000.0,25000.0,25000.0,0],["2025-11-20",21500.0,21500.0,21500.0,21500.0,200],["2025-11-21",21500.0,21500.0,21500.0,21500.0,0],["2025-11-24",21500.0,21500.0,21500.0,21500.0,0],["2025-11-25",24700.0,24700.0,24700.0,24700.0,100],["2025-11-26",27500.0,27500.0,27500.0,27500.0,100],["2025-11-27",27500.0,27500.0,27500.0,27500.0,0],["2025-11-28",27500.0,27500.0,27500.0,27500.0,100],["2025-12-01",27500.0,27500.0,27500.0,27500.0,0],["2025-12-02",27500.0,27500.0,27500.0,27500.0,0],["2025-12-03",27500.0,27500.0,27500.0,27500.0,0],["2025-12-04",23500.0,23500.0,23500.0,23500.0,100],["2025-12-05",23500.0,23500.0,23500.0,23500.0,0],["2025-12-08",27000.0,27000.0,27000.0,27000.0,100],["2025-12-09",27000.0,27000.0,27000.0,27000.0,0],["2025-12-10",27000.0,27000.0,27000.0,27000.0,0],["2025-12-11",27000.0,27000.0,27000.0,27000.0,0],["2025-12-12",27000.0,27000.0,27000.0,27000.0,0],["2025-12-15",27000.0,27000.0,27000.0,27000.0,0],["2025-12-16",27000.0,27000.0,27000.0,27000.0,0],["2025-12-17",27000.0,27000.0,27000.0,27000.0,0],["2025-12-18",27000.0,27000.0,27000.0,27000.0,0],["2025-12-19",27000.0,27000.0,27000.0,27000.0,0],["2025-12-22",27000.0,27000.0,27000.0,27000.0,0],["2025-12-23",27000.0,27000.0,27000.0,27000.0,0],["2025-12-24",27000.0,27000.0,27000.0,27000.0,0],["2025-12-25",27000.0,27000.0,27000.0,27000.0,0],["2025-12-26",27000.0,27000.0,27000.0,27000.0,0],["2025-12-29",27000.0,27000.0,27000.0,27000.0,0],["2025-12-30",27000.0,27000.0,27000.0,27000.0,0],["2025-12-31",27000.0,27000.0,27000.0,27000.0,0],["2026-01-05",27000.0,27000.0,27000.0,27000.0,0],["2026-01-06",27000.0,27000.0,27000.0,27000.0,0],["2026-01-07",27000.0,27000.0,27000.0,27000.0,0],["2026-01-08",27000.0,27000.0,27000.0,27000.0,0],["2026-01-09",23100.0,23100.0,23100.0,23100.0,18919],["2026-01-12",23100.0,23100.0,23100.0,23100.0,0],["2026-01-13",23100.0,23100.0,23100.0,23100.0,0],["2026-01-14",26500.0,26500.0,26500.0,26500.0,200],["2026-01-15",26500.0,26500.0,26500.0,26500.0,0],["2026-01-16",30400.0,30400.0,30400.0,30400.0,200],["2026-01-19",30400.0,30400.0,30400.0,30400.0,0],["2026-01-20",30400.0,30400.0,30400.0,30400.0,100],["2026-01-21",30400.0,30400.0,30400.0,30400.0,0],["2026-01-22",30400.0,30400.0,30400.0,30400.0,0],["2026-01-23",30400.0,30400.0,30400.0,30400.0,0],["2026-01-26",30400.0,30400.0,30400.0,30400.0,0],["2026-01-27",30400.0,30400.0,30400.0,30400.0,0],["2026-01-28",30400.0,30400.0,30400.0,30400.0,0],["2026-01-29",30400.0,30400.0,30400.0,30400.0,0],["2026-01-30",30400.0,30400.0,30400.0,30400.0,0],["2026-02-02",30400.0,30400.0,30400.0,30400.0,0],["2026-02-03",30400.0,30400.0,30400.0,30400.0,0],["2026-02-04",30400.0,30400.0,30400.0,30400.0,0],["2026-02-05",30400.0,30400.0,30400.0,30400.0,0],["2026-02-06",30400.0,30400.0,30400.0,30400.0,0],["2026-02-09",26900.0,26900.0,26900.0,26900.0,100],["2026-02-10",26900.0,26900.0,26900.0,26900.0,100],["2026-02-11",26900.0,26900.0,26900.0,26900.0,200],["2026-02-12",26900.0,26900.0,26900.0,26900.0,0],["2026-02-13",26900.0,26900.0,26900.0,26900.0,0],["2026-02-23",26900.0,26900.0,26900.0,26900.0,0],["2026-02-24",26900.0,26900.0,26900.0,26900.0,0],["2026-02-25",26900.0,26900.0,26900.0,26900.0,0],["2026-02-26",26900.0,26900.0,26900.0,26900.0,0],["2026-02-27",26900.0,26900.0,26900.0,26900.0,0],["2026-03-02",26900.0,26900.0,26900.0,26900.0,0],["2026-03-03",30000.0,30500.0,30000.0,30500.0,300],["2026-03-04",30300.0,30300.0,30300.0,30300.0,0],["2026-03-05",30300.0,30300.0,30300.0,30300.0,0],["2026-03-06",30300.0,30300.0,30300.0,30300.0,100],["2026-03-09",30300.0,30300.0,30300.0,30300.0,0],["2026-03-10",30300.0,30300.0,30300.0,30300.0,0],["2026-03-11",30300.0,30300.0,30300.0,30300.0,0],["2026-03-12",30300.0,30300.0,30300.0,30300.0,0],["2026-03-13",30300.0,30300.0,30300.0,30300.0,0],["2026-03-16",30300.0,30300.0,30300.0,30300.0,0],["2026-03-17",30300.0,30300.0,30300.0,30300.0,0],["2026-03-18",30300.0,30300.0,30300.0,30300.0,0],["2026-03-19",30300.0,30300.0,30300.0,30300.0,0],["2026-03-20",30300.0,30300.0,30300.0,30300.0,0],["2026-03-23",34800.0,34800.0,30300.0,30300.0,8300],["2026-03-24",31900.0,31900.0,31900.0,31900.0,5000],["2026-03-25",33900.0,33900.0,33900.0,33900.0,1400],["2026-03-26",33000.0,33000.0,33000.0,33000.0,900],["2026-03-27",33000.0,33000.0,33000.0,33000.0,0],["2026-03-30",33000.0,35000.0,33000.0,35000.0,2900],["2026-03-31",35000.0,35800.0,35000.0,35800.0,1100],["2026-04-01",35100.0,35100.0,35100.0,35100.0,0],["2026-04-02",35100.0,35100.0,35100.0,35100.0,0],["2026-04-03",35100.0,35100.0,35100.0,35100.0,0],["2026-04-06",35100.0,35100.0,35100.0,35100.0,100],["2026-04-07",35100.0,35100.0,35100.0,35100.0,0],["2026-04-08",35100.0,35100.0,35100.0,35100.0,100],["2026-04-09",35100.0,35100.0,35100.0,35100.0,0],["2026-04-10",35100.0,35100.0,35100.0,35100.0,0],["2026-04-13",35100.0,35100.0,35100.0,35100.0,0],["2026-04-14",35100.0,35100.0,35100.0,35100.0,0],["2026-04-15",35100.0,35100.0,35100.0,35100.0,0],["2026-04-16",35100.0,35100.0,35100.0,35100.0,0],["2026-04-17",35100.0,35100.0,35100.0,35100.0,0],["2026-04-20",35100.0,35100.0,35100.0,35100.0,0],["2026-04-21",35100.0,35100.0,35100.0,35100.0,0],["2026-04-22",35100.0,35100.0,35100.0,35100.0,0],["2026-04-23",35100.0,35100.0,35100.0,35100.0,0],["2026-04-24",35100.0,35100.0,35100.0,35100.0,0],["2026-04-28",35100.0,35100.0,35100.0,35100.0,0],["2026-04-29",35100.0,35100.0,35100.0,35100.0,0],["2026-05-04",35100.0,35100.0,35100.0,35100.0,0],["2026-05-05",35100.0,35100.0,35100.0,35100.0,0],["2026-05-06",35100.0,35100.0,35100.0,35100.0,0],["2026-05-07",35100.0,35100.0,35100.0,35100.0,0],["2026-05-08",35100.0,35100.0,35100.0,35100.0,0],["2026-05-11",35100.0,35100.0,35100.0,35100.0,0],["2026-05-12",40300.0,40300.0,35100.0,35100.0,300],["2026-05-13",36800.0,36800.0,36800.0,36800.0,0],["2026-05-14",36800.0,36800.0,36800.0,36800.0,0],["2026-05-15",36800.0,36800.0,36800.0,36800.0,0],["2026-05-18",36800.0,36800.0,36800.0,36800.0,0],["2026-05-19",36800.0,36800.0,36800.0,36800.0,0],["2026-05-20",36800.0,36800.0,36800.0,36800.0,0],["2026-05-21",36800.0,36800.0,36800.0,36800.0,0],["2026-05-22",36800.0,36800.0,36800.0,36800.0,0],["2026-05-25",36800.0,36800.0,36800.0,36800.0,0],["2026-05-26",36800.0,36800.0,36800.0,36800.0,0],["2026-05-27",36800.0,36800.0,36800.0,36800.0,0],["2026-05-28",36800.0,36800.0,36800.0,36800.0,0],["2026-05-29",36000.0,36000.0,36000.0,36000.0,100],["2026-06-01",36000.0,36000.0,36000.0,36000.0,0],["2026-06-02",36000.0,36000.0,36000.0,36000.0,100],["2026-06-03",36000.0,36000.0,36000.0,36000.0,0],["2026-06-04",36000.0,36000.0,36000.0,36000.0,0],["2026-06-05",36000.0,36000.0,36000.0,36000.0,0],["2026-06-08",36000.0,36000.0,36000.0,36000.0,0],["2026-06-09",36000.0,36000.0,36000.0,36000.0,0],["2026-06-10",36000.0,36000.0,36000.0,36000.0,0],["2026-06-11",36000.0,36000.0,36000.0,36000.0,0],["2026-06-12",36000.0,36000.0,36000.0,36000.0,200],["2026-06-15",36000.0,36000.0,36000.0,36000.0,0],["2026-06-16",36000.0,36000.0,36000.0,36000.0,100],["2026-06-17",36000.0,36000.0,36000.0,36000.0,0],["2026-06-18",36000.0,36000.0,35000.0,35000.0,500],["2026-06-19",31000.0,31000.0,30000.0,30000.0,200],["2026-06-22",30300.0,30300.0,30300.0,30300.0,200],["2026-06-23",25900.0,25900.0,25900.0,25900.0,2400],["2026-06-24",24000.0,24000.0,24000.0,24000.0,1000],["2026-06-25",24500.0,27500.0,24500.0,27000.0,2600],["2026-06-26",28200.0,28200.0,28200.0,28200.0,5800],["2026-06-29",32200.0,32200.0,30000.0,30000.0,200],["2026-06-30",26500.0,26500.0,26500.0,26500.0,2700],["2026-07-01",23600.0,23600.0,23600.0,23600.0,100],["2026-07-02",24500.0,25600.0,24500.0,25600.0,1900],["2026-07-03",25200.0,25200.0,25200.0,25200.0,0],["2026-07-06",25200.0,25200.0,25200.0,25200.0,200],["2026-07-07",25500.0,25500.0,25500.0,25500.0,100],["2026-07-08",25500.0,25500.0,25500.0,25500.0,0],["2026-07-09",25500.0,25500.0,25500.0,25500.0,0],["2026-07-10",25500.0,25500.0,25500.0,25500.0,0],["2026-07-13",25500.0,25500.0,25500.0,25500.0,0],["2026-07-14",25500.0,25500.0,25500.0,25500.0,100],["2026-07-15",25500.0,25500.0,25500.0,25500.0,0],["2026-07-16",25500.0,25500.0,25500.0,25500.0,0],["2026-07-17",25500.0,25500.0,25500.0,25500.0,0],["2026-07-20",25500.0,25500.0,25500.0,25500.0,0],["2026-07-21",25500.0,25500.0,25500.0,25500.0,0],["2026-07-22",25500.0,25500.0,25500.0,25500.0,0],["2026-07-23",25500.0,25500.0,25500.0,25500.0,0],["2026-07-24",25500.0,27000.0,25500.0,27000.0,600],["2026-07-27",26500.0,26500.0,26500.0,26500.0,0],["2026-07-28",25500.0,25500.0,25500.0,25500.0,100],["2026-07-29",25500.0,25500.0,25500.0,25500.0,0],["2026-07-30",22100.0,24800.0,22100.0,24800.0,1400],["2026-07-31",23200.0,23200.0,23200.0,23200.0,200],["2026-08-03",23200.0,23200.0,23200.0,23200.0,700],["2026-08-04",23200.0,23200.0,23200.0,23200.0,100],["2026-08-05",23200.0,23200.0,23200.0,23200.0,0],["2026-08-06",23200.0,23200.0,23200.0,23200.0,0],["2026-08-07",23200.0,23200.0,23200.0,23200.0,0],["2026-08-10",23200.0,23200.0,23200.0,23200.0,0],["2026-08-11",23200.0,23200.0,23200.0,23200.0,0],["2026-08-12",23100.0,26600.0,23100.0,26600.0,2800],["2026-08-13",24000.0,24000.0,24000.0,24000.0,1000],["2026-08-14",24000.0,24000.0,24000.0,24000.0,0],["2026-08-17",24000.0,24000.0,24000.0,24000.0,0],["2026-08-18",24000.0,24000.0,24000.0,24000.0,0],["2026-08-19",24000.0,24000.0,24000.0,24000.0,0],["2026-08-20",24000.0,24000.0,24000.0,24000.0,0],["2026-08-21",24000.0,24000.0,24000.0,24000.0,0],["2026-08-24",24000.0,24000.0,24000.0,24000.0,0],["2026-08-25",20400.0,20400.0,20400.0,20400.0,100],["2026-08-26",23400.0,23400.0,23000.0,23000.0,200],["2026-08-27",23200.0,23200.0,23200.0,23200.0,0],["2026-08-28",23200.0,23200.0,23200.0,23200.0,0],["2026-09-03",23200.0,23200.0,23200.0,23200.0,0],["2026-09-04",23200.0,23200.0,23200.0,23200.0,0],["2026-09-07",23200.0,23200.0,23200.0,23200.0,0],["2026-09-08",23200.0,23200.0,20500.0,20500.0,500],["2026-09-09",21600.0,21600.0,21600.0,21600.0,0],["2026-09-10",21600.0,21600.0,21600.0,21600.0,0],["2026-09-11",21600.0,21600.0,21600.0,21600.0,0],["2026-09-14",21600.0,21600.0,21600.0,21600.0,4800],["2026-09-15",21600.0,21600.0,21600.0,21600.0,0],["2026-09-16",23100.0,23100.0,23100.0,23100.0,100],["2026-09-17",23100.0,23100.0,23100.0,23100.0,0],["2026-09-18",23100.0,23100.0,23100.0,23100.0,0],["2026-09-21",24400.0,24400.0,24400.0,24400.0,200],["2026-09-22",24400.0,24400.0,24400.0,24400.0,0],["2026-09-23",24400.0,24400.0,24400.0,24400.0,0],["2026-09-24",28000.0,28000.0,28000.0,28000.0,100],["2026-09-25",23800.0,23800.0,23800.0,23800.0,300],["2026-09-28",23800.0,23800.0,23800.0,23800.0,0],["2026-09-29",21000.0,21000.0,21000.0,21000.0,100],["2026-09-30",21000.0,21000.0,21000.0,21000.0,100],["2026-10-01",23900.0,23900.0,22000.0,22000.0,1100],["2026-10-02",22700.0,22700.0,22700.0,22700.0,100],["2026-10-05",22700.0,22700.0,22700.0,22700.0,100],["2026-10-06",26100.0,26100.0,23100.0,26100.0,11600],["2026-10-07",30000.0,30000.0,30000.0,30000.0,7400],["2026-10-08",34500.0,34500.0,34500.0,34500.0,12700],["2026-10-09",39600.0,39600.0,37000.0,39600.0,27100],["2026-10-12",40000.0,44800.0,40000.0,44800.0,24400]]}