{"sym":"QPH","index":false,"bars":[["2014-07-11",4060.04,4060.04,4060.04,4060.04,0],["2014-07-14",4060.04,4060.04,4060.04,4060.04,0],["2014-07-15",4060.04,4060.04,4060.04,4060.04,0],["2014-07-16",4060.04,4060.04,4060.04,4060.04,0],["2014-07-17",4060.04,4060.04,4060.04,4060.04,0],["2014-07-18",4060.04,4060.04,4060.04,4060.04,0],["2014-07-21",4060.04,4060.04,4060.04,4060.04,0],["2014-07-22",4060.04,4060.04,4060.04,4060.04,0],["2014-07-23",4060.04,4060.04,4060.04,4060.04,0],["2014-07-24",4060.04,4060.04,4060.04,4060.04,0],["2014-07-25",4060.04,4060.04,4060.04,4060.04,0],["2014-07-28",4060.04,4060.04,4060.04,4060.04,0],["2014-07-29",4060.04,4060.04,4060.04,4060.04,0],["2014-07-30",3613.43,3613.43,3613.43,3613.43,10000],["2014-07-31",3613.43,3613.43,3613.43,3613.43,0],["2014-08-01",3938.24,3938.24,3288.63,3288.63,10200],["2014-08-04",3938.24,3938.24,3938.24,3938.24,0],["2014-08-05",3938.24,3938.24,3938.24,3938.24,0],["2014-08-06",3938.24,3938.24,3938.24,3938.24,0],["2014-08-07",3938.24,3938.24,3938.24,3938.24,0],["2014-08-08",3938.24,3938.24,3938.24,3938.24,0],["2014-08-11",3572.83,4060.04,3572.83,4060.04,8212907],["2014-08-12",4060.04,4060.04,4060.04,4060.04,0],["2014-08-13",4060.04,4060.04,4060.04,4060.04,0],["2014-08-14",4060.04,4060.04,4060.04,4060.04,0],["2014-08-15",4060.04,4060.04,4060.04,4060.04,0],["2014-08-18",4060.04,4060.04,4060.04,4060.04,0],["2014-08-19",4060.04,4060.04,4060.04,4060.04,0],["2014-08-20",4060.04,4060.04,4060.04,4060.04,0],["2014-08-21",4060.04,4060.04,4060.04,4060.04,0],["2014-08-22",4060.04,4060.04,4060.04,4060.04,0],["2014-08-25",3654.03,3654.03,3654.03,3654.03,200],["2014-08-26",3288.63,3288.63,3288.63,3288.63,100],["2014-08-27",2963.83,2963.83,2963.83,2963.83,100],["2014-08-28",2679.63,2679.63,2679.63,2679.63,100],["2014-08-29",2517.22,2517.22,2517.22,2517.22,100],["2014-09-03",2314.22,2314.22,2314.22,2314.22,600],["2014-09-04",2192.42,2517.22,2192.42,2517.22,200],["2014-09-05",2557.82,2557.82,2557.82,2557.82,100],["2014-09-08",2354.82,2801.43,2354.82,2801.43,200],["2014-09-09",2598.42,2598.42,2598.42,2598.42,0],["2014-09-10",2598.42,2598.42,2598.42,2598.42,0],["2014-09-11",2598.42,2598.42,2598.42,2598.42,0],["2014-09-12",2354.82,2436.02,2354.82,2436.02,300],["2014-09-15",2598.42,2598.42,2598.42,2598.42,100],["2014-09-16",2598.42,2598.42,2598.42,2598.42,0],["2014-09-17",2842.03,2842.03,2842.03,2842.03,100],["2014-09-18",3126.23,3126.23,3126.23,3126.23,100],["2014-09-19",3126.23,3126.23,3126.23,3126.23,0],["2014-09-22",3248.03,3248.03,3248.03,3248.03,100],["2014-09-23",3248.03,3248.03,3248.03,3248.03,0],["2014-09-24",2923.23,2923.23,2923.23,2923.23,100],["2014-09-25",3045.03,3045.03,3045.03,3045.03,100],["2014-09-26",3045.03,3045.03,3045.03,3045.03,0],["2014-09-29",3045.03,3045.03,3045.03,3045.03,0],["2014-09-30",3045.03,3045.03,3045.03,3045.03,0],["2014-10-01",3045.03,3045.03,3045.03,3045.03,0],["2014-10-02",2760.83,2760.83,2760.83,2760.83,2000],["2014-10-03",2517.22,2517.22,2517.22,2517.22,100],["2014-10-06",2273.62,2517.22,2273.62,2354.82,3600],["2014-10-07",2598.42,2598.42,2598.42,2598.42,500],["2014-10-08",2354.82,2354.82,2354.82,2354.82,3000],["2014-10-09",2192.42,2557.82,2192.42,2192.42,6100],["2014-10-10",2233.02,2233.02,2233.02,2233.02,0],["2014-10-13",2030.02,2030.02,2030.02,2030.02,100],["2014-10-14",2030.02,2030.02,2030.02,2030.02,0],["2014-10-15",1867.62,1867.62,1867.62,1867.62,100],["2014-10-16",1867.62,1867.62,1867.62,1867.62,0],["2014-10-17",1867.62,1867.62,1867.62,1867.62,0],["2014-10-20",1705.22,1705.22,1705.22,1705.22,100],["2014-10-21",1705.22,1705.22,1705.22,1705.22,100],["2014-10-22",1705.22,1705.22,1705.22,1705.22,0],["2014-10-23",1705.22,1705.22,1705.22,1705.22,0],["2014-10-24",1705.22,1705.22,1705.22,1705.22,0],["2014-10-27",1705.22,1705.22,1705.22,1705.22,0],["2014-10-28",1705.22,1705.22,1705.22,1705.22,0],["2014-10-29",1705.22,1705.22,1705.22,1705.22,0],["2014-10-30",1705.22,1705.22,1705.22,1705.22,0],["2014-10-31",1867.62,1867.62,1867.62,1867.62,300],["2014-11-03",1867.62,1867.62,1867.62,1867.62,0],["2014-11-04",2030.02,2030.02,2030.02,2030.02,100],["2014-11-05",2233.02,2233.02,2233.02,2233.02,200],["2014-11-06",2233.02,2233.02,2233.02,2233.02,3000],["2014-11-07",2233.02,2233.02,2233.02,2233.02,0],["2014-11-10",2436.02,2436.02,2436.02,2436.02,100],["2014-11-11",2679.63,2679.63,2192.42,2192.42,15900],["2014-11-12",2476.62,2476.62,2070.62,2476.62,2400],["2014-11-13",2151.82,2151.82,2151.82,2151.82,0],["2014-11-14",1948.82,2030.02,1948.82,2030.02,2500],["2014-11-17",2111.22,2111.22,2111.22,2111.22,7100],["2014-11-18",2314.22,2314.22,2314.22,2314.22,3000],["2014-11-19",2111.22,2517.22,2111.22,2233.02,13100],["2014-11-20",2314.22,2314.22,2314.22,2314.22,100],["2014-11-21",2111.22,2111.22,2111.22,2111.22,2000],["2014-11-24",2111.22,2111.22,2111.22,2111.22,0],["2014-11-25",2111.22,2111.22,2111.22,2111.22,10000],["2014-11-26",2111.22,2111.22,2111.22,2111.22,0],["2014-11-27",2111.22,2111.22,2111.22,2111.22,0],["2014-11-28",2111.22,2111.22,2111.22,2111.22,0],["2014-12-01",2111.22,2111.22,2111.22,2111.22,0],["2014-12-02",1908.22,1908.22,1908.22,1908.22,4100000],["2014-12-03",1908.22,1908.22,1908.22,1908.22,0],["2014-12-04",1908.22,1908.22,1908.22,1908.22,0],["2014-12-05",1908.22,1908.22,1908.22,1908.22,0],["2014-12-08",1908.22,1908.22,1908.22,1908.22,0],["2014-12-09",1908.22,1908.22,1908.22,1908.22,0],["2014-12-10",1908.22,1908.22,1908.22,1908.22,0],["2014-12-11",2070.62,2070.62,2070.62,2070.62,100],["2014-12-12",2070.62,2070.62,2070.62,2070.62,0],["2014-12-15",2273.62,2273.62,2273.62,2273.62,3000],["2014-12-16",2273.62,2273.62,2273.62,2273.62,0],["2014-12-17",2273.62,2273.62,2273.62,2273.62,0],["2014-12-18",2273.62,2273.62,2273.62,2273.62,0],["2014-12-19",2273.62,2273.62,2273.62,2273.62,0],["2014-12-22",2273.62,2273.62,2273.62,2273.62,0],["2014-12-23",2273.62,2273.62,2273.62,2273.62,0],["2014-12-24",2273.62,2273.62,2273.62,2273.62,0],["2014-12-25",2273.62,2273.62,2273.62,2273.62,0],["2014-12-26",2273.62,2273.62,2273.62,2273.62,0],["2014-12-29",2273.62,2273.62,2273.62,2273.62,1900],["2014-12-30",2273.62,2273.62,2273.62,2273.62,5400],["2014-12-31",2273.62,2273.62,2273.62,2273.62,0],["2015-01-05",2273.62,2273.62,2273.62,2273.62,0],["2015-01-06",2273.62,2273.62,2273.62,2273.62,0],["2015-01-07",2273.62,2273.62,2273.62,2273.62,0],["2015-01-08",2273.62,2273.62,2273.62,2273.62,0],["2015-01-09",2273.62,2273.62,2273.62,2273.62,0],["2015-01-12",2273.62,2273.62,2273.62,2273.62,0],["2015-01-13",2273.62,2273.62,2273.62,2273.62,0],["2015-01-14",2273.62,2273.62,2273.62,2273.62,0],["2015-01-15",2273.62,2273.62,2273.62,2273.62,0],["2015-01-16",2273.62,2273.62,2273.62,2273.62,0],["2015-01-19",2273.62,2273.62,2273.62,2273.62,0],["2015-01-20",2273.62,2273.62,2273.62,2273.62,0],["2015-01-21",2273.62,2273.62,2273.62,2273.62,0],["2015-01-22",2273.62,2273.62,2273.62,2273.62,0],["2015-01-23",2273.62,2273.62,2273.62,2273.62,0],["2015-01-26",2476.62,2476.62,2476.62,2476.62,1000],["2015-01-27",2476.62,2476.62,2476.62,2476.62,0],["2015-01-28",2476.62,2476.62,2476.62,2476.62,0],["2015-01-29",2476.62,2476.62,2476.62,2476.62,0],["2015-01-30",2476.62,2476.62,2476.62,2476.62,0],["2015-02-02",2720.23,2720.23,2720.23,2720.23,300],["2015-02-03",2720.23,2720.23,2720.23,2720.23,0],["2015-02-04",2476.62,2476.62,2476.62,2476.62,300],["2015-02-05",2233.02,2233.02,2233.02,2233.02,40000],["2015-02-06",2030.02,2030.02,2030.02,2030.02,300],["2015-02-09",2030.02,2030.02,2030.02,2030.02,0],["2015-02-10",2030.02,2030.02,2030.02,2030.02,0],["2015-02-11",2030.02,2030.02,2030.02,2030.02,0],["2015-02-12",2030.02,2030.02,2030.02,2030.02,0],["2015-02-13",2030.02,2030.02,2030.02,2030.02,0],["2015-02-24",2030.02,2030.02,2030.02,2030.02,0],["2015-02-25",2030.02,2030.02,2030.02,2030.02,0],["2015-02-26",2030.02,2030.02,2030.02,2030.02,0],["2015-02-27",2030.02,2030.02,2030.02,2030.02,0],["2015-03-02",2030.02,2030.02,2030.02,2030.02,0],["2015-03-03",2030.02,2030.02,2030.02,2030.02,0],["2015-03-04",2030.02,2030.02,2030.02,2030.02,0],["2015-03-05",2030.02,2030.02,2030.02,2030.02,0],["2015-03-06",2030.02,2030.02,2030.02,2030.02,0],["2015-03-09",2030.02,2030.02,2030.02,2030.02,0],["2015-03-10",2030.02,2030.02,2030.02,2030.02,0],["2015-03-11",2030.02,2030.02,2030.02,2030.02,0],["2015-03-12",2030.02,2030.02,2030.02,2030.02,0],["2015-03-13",2030.02,2030.02,2030.02,2030.02,0],["2015-03-16",2030.02,2030.02,2030.02,2030.02,0],["2015-03-17",2030.02,2030.02,2030.02,2030.02,0],["2015-03-18",2030.02,2030.02,2030.02,2030.02,0],["2015-03-19",2233.02,2233.02,2233.02,2233.02,300],["2015-03-20",2395.42,2436.02,2395.42,2436.02,400],["2015-03-23",2436.02,2436.02,2436.02,2436.02,0],["2015-03-24",2679.63,2679.63,2679.63,2679.63,200],["2015-03-25",2679.63,2679.63,2679.63,2679.63,0],["2015-03-26",2679.63,2679.63,2679.63,2679.63,0],["2015-03-27",2679.63,2679.63,2679.63,2679.63,0],["2015-03-30",2679.63,2679.63,2679.63,2679.63,0],["2015-03-31",2679.63,2679.63,2679.63,2679.63,700],["2015-04-01",2679.63,2679.63,2679.63,2679.63,0],["2015-04-02",2679.63,2679.63,2679.63,2679.63,0],["2015-04-03",2436.02,2436.02,2436.02,2436.02,700],["2015-04-06",2436.02,2436.02,2436.02,2436.02,0],["2015-04-07",2436.02,2436.02,2436.02,2436.02,0],["2015-04-08",2436.02,2436.02,2436.02,2436.02,0],["2015-04-09",2436.02,2436.02,2436.02,2436.02,0],["2015-04-10",2436.02,2436.02,2436.02,2436.02,0],["2015-04-13",2639.03,2679.63,2639.03,2679.63,1000],["2015-04-14",2679.63,2679.63,2679.63,2679.63,2000],["2015-04-15",2679.63,2679.63,2679.63,2679.63,0],["2015-04-16",2679.63,2679.63,2679.63,2679.63,0],["2015-04-17",2436.02,2436.02,2436.02,2436.02,200],["2015-04-20",2436.02,2436.02,2436.02,2436.02,0],["2015-04-21",2436.02,2436.02,2436.02,2436.02,0],["2015-04-22",2436.02,2436.02,2436.02,2436.02,0],["2015-04-23",2436.02,2436.02,2436.02,2436.02,0],["2015-04-24",2436.02,2436.02,2436.02,2436.02,0],["2015-04-27",2436.02,2436.02,2436.02,2436.02,0],["2015-05-04",2436.02,2436.02,2436.02,2436.02,0],["2015-05-05",2436.02,2436.02,2436.02,2436.02,0],["2015-05-06",2436.02,2436.02,2436.02,2436.02,0],["2015-05-07",2436.02,2436.02,2436.02,2436.02,0],["2015-05-08",2436.02,2436.02,2436.02,2436.02,0],["2015-05-11",2436.02,2436.02,2436.02,2436.02,0],["2015-05-12",2436.02,2436.02,2436.02,2436.02,0],["2015-05-13",2436.02,2436.02,2436.02,2436.02,0],["2015-05-14",2436.02,2436.02,2436.02,2436.02,0],["2015-05-15",2436.02,2436.02,2436.02,2436.02,0],["2015-05-18",2436.02,2436.02,2436.02,2436.02,0],["2015-05-19",2436.02,2436.02,2436.02,2436.02,0],["2015-05-20",2192.42,2192.42,2192.42,2192.42,7000],["2015-05-21",2192.42,2192.42,2192.42,2192.42,0],["2015-05-22",2192.42,2192.42,2192.42,2192.42,0],["2015-05-25",2192.42,2192.42,2192.42,2192.42,0],["2015-05-26",2192.42,2192.42,2192.42,2192.42,0],["2015-05-27",2192.42,2192.42,2192.42,2192.42,0],["2015-05-28",2192.42,2192.42,2192.42,2192.42,0],["2015-05-29",2192.42,2192.42,2192.42,2192.42,0],["2015-06-01",2192.42,2192.42,2192.42,2192.42,0],["2015-06-02",2395.42,2395.42,2395.42,2395.42,1000],["2015-06-03",2598.42,2598.42,2598.42,2598.42,6000],["2015-06-04",2598.42,2598.42,2598.42,2598.42,0],["2015-06-05",2354.82,2354.82,2354.82,2354.82,100],["2015-06-08",2354.82,2354.82,2354.82,2354.82,0],["2015-06-09",2151.82,2151.82,2151.82,2151.82,100],["2015-06-10",2233.02,2233.02,1989.42,2030.02,6100],["2015-06-11",2233.02,2233.02,2233.02,2233.02,6500],["2015-06-12",2233.02,2233.02,2233.02,2233.02,0],["2015-06-15",2233.02,2233.02,2233.02,2233.02,0],["2015-06-16",2436.02,2436.02,2436.02,2436.02,100],["2015-06-17",2679.63,2679.63,2679.63,2679.63,400],["2015-06-18",2679.63,2679.63,2679.63,2679.63,0],["2015-06-19",2679.63,2679.63,2679.63,2679.63,0],["2015-06-22",2679.63,2679.63,2679.63,2679.63,0],["2015-06-23",2679.63,2679.63,2679.63,2679.63,0],["2015-06-24",2679.63,2679.63,2679.63,2679.63,0],["2015-06-25",2679.63,2679.63,2679.63,2679.63,0],["2015-06-26",2679.63,2679.63,2679.63,2679.63,0],["2015-06-29",2679.63,2679.63,2679.63,2679.63,0],["2015-06-30",2679.63,2679.63,2679.63,2679.63,0],["2015-07-01",2842.03,2842.03,2842.03,2842.03,15400],["2015-07-02",2842.03,2842.03,2842.03,2842.03,0],["2015-07-03",2842.03,2842.03,2842.03,2842.03,0],["2015-07-06",2842.03,2842.03,2842.03,2842.03,0],["2015-07-07",2842.03,2842.03,2842.03,2842.03,0],["2015-07-08",2842.03,2842.03,2842.03,2842.03,0],["2015-07-09",2842.03,2842.03,2842.03,2842.03,0],["2015-07-10",2842.03,2842.03,2842.03,2842.03,0],["2015-07-13",2842.03,2842.03,2842.03,2842.03,0],["2015-07-14",2842.03,2842.03,2842.03,2842.03,0],["2015-07-15",2842.03,2842.03,2842.03,2842.03,0],["2015-07-16",2436.02,2436.02,2436.02,2436.02,100],["2015-07-17",2070.62,2070.62,2070.62,2070.62,100],["2015-07-20",2070.62,2070.62,2070.62,2070.62,0],["2015-07-21",2070.62,2070.62,2070.62,2070.62,0],["2015-07-22",2070.62,2070.62,2070.62,2070.62,0],["2015-07-23",2070.62,2070.62,2070.62,2070.62,0],["2015-07-24",2070.62,2070.62,2070.62,2070.62,0],["2015-07-27",2070.62,2070.62,2070.62,2070.62,0],["2015-07-28",2070.62,2070.62,2070.62,2070.62,0],["2015-07-29",2070.62,2070.62,2070.62,2070.62,0],["2015-07-30",2070.62,2070.62,2070.62,2070.62,0],["2015-07-31",2070.62,2070.62,2070.62,2070.62,0],["2015-08-03",2070.62,2070.62,2070.62,2070.62,0],["2015-08-04",2070.62,2070.62,2070.62,2070.62,0],["2015-08-05",2070.62,2070.62,2070.62,2070.62,0],["2015-08-06",2030.02,2030.02,2030.02,2030.02,132800],["2015-08-07",2030.02,2030.02,2030.02,2030.02,0],["2015-08-10",2030.02,2030.02,2030.02,2030.02,0],["2015-08-11",2030.02,2030.02,2030.02,2030.02,0],["2015-08-12",2030.02,2030.02,2030.02,2030.02,0],["2015-08-13",2030.02,2030.02,2030.02,2030.02,0],["2015-08-14",2030.02,2030.02,2030.02,2030.02,0],["2015-08-17",2030.02,2030.02,2030.02,2030.02,0],["2015-08-18",2030.02,2030.02,2030.02,2030.02,0],["2015-08-19",2030.02,2030.02,2030.02,2030.02,0],["2015-08-20",2030.02,2030.02,2030.02,2030.02,0],["2015-08-21",2030.02,2030.02,2030.02,2030.02,0],["2015-08-24",2030.02,2030.02,2030.02,2030.02,0],["2015-08-25",2030.02,2030.02,2030.02,2030.02,0],["2015-08-26",2030.02,2030.02,2030.02,2030.02,0],["2015-08-27",2314.22,2314.22,2314.22,2314.22,80000],["2015-08-28",2639.03,2639.03,2436.02,2436.02,2000],["2015-08-31",2192.42,2720.23,2192.42,2720.23,750500],["2015-09-01",2314.22,2314.22,2314.22,2314.22,200],["2015-09-03",2314.22,2314.22,2314.22,2314.22,0],["2015-09-04",2314.22,2314.22,2314.22,2314.22,0],["2015-09-07",2314.22,2314.22,2314.22,2314.22,0],["2015-09-08",2598.42,2598.42,2598.42,2598.42,200],["2015-09-09",2598.42,2598.42,2598.42,2598.42,0],["2015-09-10",2598.42,2598.42,2598.42,2598.42,0],["2015-09-11",2598.42,2598.42,2598.42,2598.42,0],["2015-09-14",2598.42,2598.42,2598.42,2598.42,0],["2015-09-15",2598.42,2598.42,2598.42,2598.42,0],["2015-09-16",2598.42,2598.42,2598.42,2598.42,0],["2015-09-17",2598.42,2598.42,2598.42,2598.42,0],["2015-09-18",2598.42,2598.42,2598.42,2598.42,2000],["2015-09-21",2598.42,2598.42,2598.42,2598.42,0],["2015-09-22",2598.42,2598.42,2598.42,2598.42,0],["2015-09-23",2598.42,2598.42,2598.42,2598.42,0],["2015-09-24",2598.42,2598.42,2598.42,2598.42,0],["2015-09-25",2842.03,2842.03,2842.03,2842.03,5300],["2015-09-28",2842.03,2842.03,2842.03,2842.03,0],["2015-09-29",2842.03,2842.03,2842.03,2842.03,0],["2015-09-30",2842.03,2842.03,2842.03,2842.03,0],["2015-10-01",2842.03,2842.03,2842.03,2842.03,0],["2015-10-02",2842.03,2842.03,2842.03,2842.03,0],["2015-10-05",2842.03,2842.03,2842.03,2842.03,0],["2015-10-06",2842.03,2842.03,2842.03,2842.03,0],["2015-10-07",2842.03,2842.03,2842.03,2842.03,0],["2015-10-08",2842.03,2842.03,2842.03,2842.03,0],["2015-10-09",2842.03,2842.03,2842.03,2842.03,0],["2015-10-12",2842.03,2842.03,2842.03,2842.03,0],["2015-10-13",2842.03,2842.03,2842.03,2842.03,6000],["2015-10-14",2842.03,2842.03,2842.03,2842.03,0],["2015-10-15",2842.03,2842.03,2842.03,2842.03,0],["2015-10-16",2842.03,2842.03,2842.03,2842.03,0],["2015-10-19",2842.03,2842.03,2842.03,2842.03,0],["2015-10-20",2842.03,2842.03,2842.03,2842.03,0],["2015-10-21",2842.03,2842.03,2842.03,2842.03,0],["2015-10-22",2639.03,2842.03,2639.03,2842.03,10500],["2015-10-23",2801.43,2801.43,2801.43,2801.43,0],["2015-10-26",2801.43,2801.43,2801.43,2801.43,0],["2015-10-27",2801.43,2801.43,2801.43,2801.43,0],["2015-10-28",2801.43,2801.43,2801.43,2801.43,0],["2015-10-29",2801.43,2801.43,2801.43,2801.43,0],["2015-10-30",2801.43,2801.43,2801.43,2801.43,0],["2015-11-02",2801.43,2801.43,2801.43,2801.43,0],["2015-11-03",2801.43,2801.43,2801.43,2801.43,0],["2015-11-04",2801.43,2801.43,2801.43,2801.43,0],["2015-11-05",2842.03,2842.03,2842.03,2842.03,100],["2015-11-06",2842.03,2842.03,2842.03,2842.03,0],["2015-11-09",2842.03,2842.03,2842.03,2842.03,0],["2015-11-10",2842.03,2842.03,2842.03,2842.03,100],["2015-11-11",2842.03,2842.03,2842.03,2842.03,0],["2015-11-12",2842.03,2842.03,2842.03,2842.03,0],["2015-11-13",2842.03,2842.03,2842.03,2842.03,300],["2015-11-16",2842.03,2842.03,2842.03,2842.03,3000],["2015-11-17",2842.03,2842.03,2842.03,2842.03,0],["2015-11-18",2842.03,2842.03,2842.03,2842.03,0],["2015-11-19",2842.03,2842.03,2842.03,2842.03,0],["2015-11-20",2842.03,2842.03,2842.03,2842.03,0],["2015-11-23",2842.03,2842.03,2842.03,2842.03,0],["2015-11-24",2842.03,2842.03,2842.03,2842.03,0],["2015-11-25",2842.03,2842.03,2842.03,2842.03,0],["2015-11-26",2436.02,2842.03,2436.02,2842.03,2200],["2015-11-27",2476.62,2476.62,2476.62,2476.62,0],["2015-11-30",2476.62,2476.62,2476.62,2476.62,0],["2015-12-01",2842.03,2842.03,2842.03,2842.03,2000],["2015-12-02",2842.03,2842.03,2842.03,2842.03,0],["2015-12-03",2842.03,2842.03,2842.03,2842.03,0],["2015-12-04",2842.03,2842.03,2842.03,2842.03,6600],["2015-12-07",2842.03,2842.03,2842.03,2842.03,0],["2015-12-08",2842.03,2842.03,2842.03,2842.03,0],["2015-12-09",2842.03,2842.03,2842.03,2842.03,0],["2015-12-10",2436.02,2436.02,2436.02,2436.02,100],["2015-12-11",2436.02,2436.02,2436.02,2436.02,0],["2015-12-14",2436.02,2436.02,2436.02,2436.02,0],["2015-12-15",2436.02,2436.02,2436.02,2436.02,0],["2015-12-16",2436.02,2436.02,2436.02,2436.02,0],["2015-12-17",2436.02,2436.02,2436.02,2436.02,0],["2015-12-18",2436.02,2436.02,2436.02,2436.02,0],["2015-12-21",2436.02,2436.02,2436.02,2436.02,0],["2015-12-22",2436.02,2436.02,2436.02,2436.02,0],["2015-12-23",2436.02,2436.02,2436.02,2436.02,0],["2015-12-24",2436.02,2436.02,2436.02,2436.02,0],["2015-12-25",2436.02,2436.02,2436.02,2436.02,0],["2015-12-28",2801.43,2801.43,2801.43,2801.43,300],["2015-12-29",3207.43,3207.43,3207.43,3207.43,300],["2015-12-30",3613.43,3613.43,3613.43,3613.43,100],["2015-12-31",4141.24,4141.24,4141.24,4141.24,500],["2016-01-04",3451.03,3451.03,3451.03,3451.03,100],["2016-01-05",3451.03,3451.03,3451.03,3451.03,0],["2016-01-06",3451.03,3451.03,3451.03,3451.03,0],["2016-01-07",3451.03,3451.03,3451.03,3451.03,0],["2016-01-08",3451.03,3451.03,3451.03,3451.03,0],["2016-01-11",2963.83,2963.83,2963.83,2963.83,100],["2016-01-12",2557.82,2557.82,2557.82,2557.82,100],["2016-01-13",2557.82,2557.82,2557.82,2557.82,0],["2016-01-14",2557.82,2557.82,2557.82,2557.82,0],["2016-01-15",2557.82,2557.82,2557.82,2557.82,0],["2016-01-18",2557.82,2557.82,2557.82,2557.82,0],["2016-01-19",2557.82,2557.82,2557.82,2557.82,0],["2016-01-20",2557.82,2557.82,2557.82,2557.82,0],["2016-01-21",2923.23,2923.23,2923.23,2923.23,1500],["2016-01-22",2923.23,2923.23,2923.23,2923.23,0],["2016-01-25",2923.23,2923.23,2923.23,2923.23,0],["2016-01-26",2923.23,2923.23,2923.23,2923.23,0],["2016-01-27",2923.23,2923.23,2923.23,2923.23,0],["2016-01-28",3085.63,3085.63,3085.63,3085.63,62000],["2016-01-29",3085.63,3085.63,3085.63,3085.63,0],["2016-02-01",3248.03,3248.03,3248.03,3248.03,2000],["2016-02-02",3248.03,3248.03,3248.03,3248.03,0],["2016-02-03",3248.03,3248.03,3248.03,3248.03,0],["2016-02-04",3248.03,3248.03,3248.03,3248.03,0],["2016-02-05",3248.03,3248.03,3248.03,3248.03,0],["2016-02-15",3248.03,3248.03,3248.03,3248.03,0],["2016-02-16",2760.83,2760.83,2760.83,2760.83,36000],["2016-02-17",3166.83,3166.83,3166.83,3166.83,500],["2016-02-18",3166.83,3166.83,3166.83,3166.83,0],["2016-02-19",2760.83,2760.83,2760.83,2760.83,36000],["2016-02-22",2760.83,2760.83,2760.83,2760.83,0],["2016-02-23",3166.83,3166.83,3166.83,3166.83,2100],["2016-02-24",3166.83,3166.83,3166.83,3166.83,0],["2016-02-25",3166.83,3166.83,3166.83,3166.83,0],["2016-02-26",3166.83,3166.83,3166.83,3166.83,0],["2016-02-29",3166.83,3166.83,3166.83,3166.83,0],["2016-03-01",3166.83,3166.83,3166.83,3166.83,0],["2016-03-02",3329.23,3329.23,2842.03,2842.03,2200],["2016-03-03",3288.63,3288.63,3288.63,3288.63,0],["2016-03-04",3288.63,3288.63,3288.63,3288.63,0],["2016-03-07",3288.63,3288.63,3288.63,3288.63,0],["2016-03-08",3248.03,3248.03,3248.03,3248.03,100],["2016-03-09",3248.03,3248.03,3248.03,3248.03,0],["2016-03-10",3248.03,3248.03,3248.03,3248.03,0],["2016-03-11",3248.03,3248.03,3248.03,3248.03,0],["2016-03-14",3248.03,3248.03,3248.03,3248.03,0],["2016-03-15",3248.03,3248.03,3248.03,3248.03,0],["2016-03-16",3248.03,3248.03,3248.03,3248.03,0],["2016-03-17",3248.03,3248.03,3248.03,3248.03,0],["2016-03-18",3248.03,3248.03,3248.03,3248.03,0],["2016-03-21",3248.03,3248.03,3248.03,3248.03,0],["2016-03-22",3248.03,3248.03,3248.03,3248.03,0],["2016-03-23",3248.03,3248.03,3248.03,3248.03,600],["2016-03-24",3248.03,3248.03,3248.03,3248.03,0],["2016-03-25",3248.03,3248.03,3248.03,3248.03,0],["2016-03-28",3248.03,3248.03,3248.03,3248.03,600],["2016-03-29",3248.03,3248.03,3248.03,3248.03,300],["2016-03-30",3248.03,3248.03,3248.03,3248.03,0],["2016-03-31",3248.03,3248.03,3248.03,3248.03,0],["2016-04-01",3248.03,3248.03,3248.03,3248.03,0],["2016-04-04",3248.03,3248.03,3248.03,3248.03,0],["2016-04-05",3248.03,3248.03,3248.03,3248.03,0],["2016-04-06",3248.03,3248.03,3248.03,3248.03,0],["2016-04-07",3248.03,3248.03,3248.03,3248.03,0],["2016-04-08",3248.03,3248.03,3248.03,3248.03,0],["2016-04-11",2842.03,2842.03,2842.03,2842.03,15000],["2016-04-12",2842.03,2842.03,2842.03,2842.03,10000],["2016-04-13",2842.03,2842.03,2842.03,2842.03,0],["2016-04-14",2842.03,2842.03,2842.03,2842.03,0],["2016-04-15",2842.03,2842.03,2842.03,2842.03,0],["2016-04-19",3248.03,3248.03,3248.03,3248.03,100],["2016-04-20",3248.03,3248.03,3248.03,3248.03,0],["2016-04-21",2842.03,2842.03,2842.03,2842.03,50000],["2016-04-22",2842.03,2842.03,2842.03,2842.03,0],["2016-04-25",2842.03,2842.03,2842.03,2842.03,0],["2016-04-26",2842.03,2842.03,2842.03,2842.03,0],["2016-04-27",2923.23,2923.23,2923.23,2923.23,30000],["2016-04-28",2923.23,2923.23,2923.23,2923.23,0],["2016-04-29",2923.23,2923.23,2923.23,2923.23,0],["2016-05-04",2923.23,2923.23,2923.23,2923.23,0],["2016-05-05",2923.23,2923.23,2923.23,2923.23,0],["2016-05-06",2842.03,2842.03,2842.03,2842.03,4500],["2016-05-09",2842.03,2842.03,2842.03,2842.03,0],["2016-05-10",2842.03,2842.03,2842.03,2842.03,0],["2016-05-11",2842.03,2842.03,2842.03,2842.03,0],["2016-05-12",2842.03,2842.03,2842.03,2842.03,0],["2016-05-13",2842.03,2842.03,2842.03,2842.03,0],["2016-05-16",2842.03,2842.03,2842.03,2842.03,0],["2016-05-17",2842.03,2842.03,2842.03,2842.03,100],["2016-05-18",2842.03,2842.03,2842.03,2842.03,0],["2016-05-19",2842.03,2842.03,2842.03,2842.03,0],["2016-05-20",2842.03,2842.03,2842.03,2842.03,0],["2016-05-23",2842.03,2842.03,2842.03,2842.03,0],["2016-05-24",2842.03,2842.03,2842.03,2842.03,0],["2016-05-25",2842.03,2842.03,2842.03,2842.03,0],["2016-05-26",2842.03,2842.03,2842.03,2842.03,0],["2016-05-27",2842.03,2842.03,2842.03,2842.03,0],["2016-05-30",2842.03,2842.03,2842.03,2842.03,0],["2016-05-31",2842.03,2842.03,2842.03,2842.03,0],["2016-06-01",2842.03,2842.03,2842.03,2842.03,0],["2016-06-02",2842.03,2842.03,2842.03,2842.03,0],["2016-06-03",2842.03,2842.03,2842.03,2842.03,0],["2016-06-06",2842.03,2842.03,2842.03,2842.03,0],["2016-06-07",2842.03,2842.03,2842.03,2842.03,0],["2016-06-08",2842.03,3248.03,2842.03,2842.03,1704000],["2016-06-09",2842.03,2842.03,2842.03,2842.03,0],["2016-06-10",2842.03,2842.03,2842.03,2842.03,0],["2016-06-13",2842.03,2842.03,2842.03,2842.03,1000],["2016-06-14",2842.03,2842.03,2842.03,2842.03,0],["2016-06-15",3248.03,3248.03,3248.03,3248.03,1400],["2016-06-16",3248.03,3248.03,3248.03,3248.03,0],["2016-06-17",3248.03,3248.03,3248.03,3248.03,0],["2016-06-20",3248.03,3248.03,3248.03,3248.03,0],["2016-06-21",3248.03,3248.03,3248.03,3248.03,0],["2016-06-22",3248.03,3248.03,3248.03,3248.03,0],["2016-06-23",3248.03,3248.03,3248.03,3248.03,0],["2016-06-24",3248.03,3248.03,3248.03,3248.03,0],["2016-06-27",3248.03,3248.03,3248.03,3248.03,0],["2016-06-28",3248.03,3248.03,3248.03,3248.03,1000],["2016-06-29",3248.03,3248.03,3248.03,3248.03,0],["2016-06-30",3248.03,3248.03,3248.03,3248.03,0],["2016-07-01",3045.03,3045.03,3045.03,3045.03,1000],["2016-07-04",3045.03,3045.03,3045.03,3045.03,0],["2016-07-05",3248.03,3248.03,3248.03,3248.03,3000],["2016-07-06",3248.03,3248.03,3248.03,3248.03,0],["2016-07-07",3248.03,3248.03,3248.03,3248.03,14400],["2016-07-08",3248.03,3248.03,3248.03,3248.03,0],["2016-07-11",3248.03,3248.03,3248.03,3248.03,0],["2016-07-12",3248.03,3248.03,3248.03,3248.03,0],["2016-07-13",3248.03,3248.03,3248.03,3248.03,0],["2016-07-14",3248.03,3248.03,3248.03,3248.03,0],["2016-07-15",3248.03,3248.03,3248.03,3248.03,0],["2016-07-18",3248.03,3248.03,3248.03,3248.03,0],["2016-07-19",3248.03,3248.03,3248.03,3248.03,0],["2016-07-20",3248.03,3248.03,3248.03,3248.03,0],["2016-07-21",3248.03,3248.03,3248.03,3248.03,0],["2016-07-22",2842.03,2842.03,2842.03,2842.03,43500],["2016-07-25",2842.03,2842.03,2842.03,2842.03,0],["2016-07-26",2842.03,2842.03,2842.03,2842.03,0],["2016-07-27",3248.03,3248.03,3248.03,3248.03,8500],["2016-07-28",3248.03,3248.03,3248.03,3248.03,0],["2016-07-29",3248.03,3248.03,3248.03,3248.03,0],["2016-08-01",3248.03,3248.03,3248.03,3248.03,5000],["2016-08-02",2760.83,2760.83,2760.83,2760.83,100],["2016-08-03",2760.83,2760.83,2760.83,2760.83,0],["2016-08-04",3166.83,3166.83,3166.83,3166.83,2000],["2016-08-05",3166.83,3166.83,3166.83,3166.83,0],["2016-08-08",3166.83,3166.83,3166.83,3166.83,0],["2016-08-09",3166.83,3166.83,3166.83,3166.83,0],["2016-08-10",3166.83,3166.83,3166.83,3166.83,0],["2016-08-11",3166.83,3166.83,3166.83,3166.83,0],["2016-08-12",3166.83,3166.83,3166.83,3166.83,0],["2016-08-15",3166.83,3166.83,3166.83,3166.83,0],["2016-08-16",3613.43,3613.43,3613.43,3613.43,600],["2016-08-17",4060.04,4100.64,4060.04,4100.64,756500],["2016-08-18",4100.64,4100.64,4100.64,4100.64,0],["2016-08-19",4100.64,4100.64,4100.64,4100.64,0],["2016-08-22",4100.64,4100.64,4100.64,4100.64,0],["2016-08-23",4100.64,4100.64,4100.64,4100.64,0],["2016-08-24",4100.64,4100.64,4100.64,4100.64,0],["2016-08-25",4100.64,4100.64,4100.64,4100.64,0],["2016-08-26",4100.64,4100.64,4100.64,4100.64,0],["2016-08-29",4100.64,4100.64,4100.64,4100.64,0],["2016-08-30",4100.64,4100.64,4100.64,4100.64,0],["2016-08-31",4100.64,4100.64,4100.64,4100.64,0],["2016-09-01",4100.64,4100.64,4100.64,4100.64,3500],["2016-09-05",4100.64,4100.64,4100.64,4100.64,5000],["2016-09-06",4100.64,4100.64,4100.64,4100.64,0],["2016-09-07",4100.64,4100.64,4100.64,4100.64,6200],["2016-09-08",4100.64,4100.64,4100.64,4100.64,0],["2016-09-09",4100.64,4100.64,4100.64,4100.64,5000],["2016-09-12",4100.64,4100.64,4100.64,4100.64,0],["2016-09-13",4100.64,4100.64,4100.64,4100.64,0],["2016-09-14",4100.64,4100.64,4100.64,4100.64,50000],["2016-09-15",4100.64,4100.64,4100.64,4100.64,0],["2016-09-16",4181.84,4222.44,4141.24,4141.24,4000],["2016-09-19",4181.84,4181.84,4181.84,4181.84,0],["2016-09-20",4181.84,4181.84,4181.84,4181.84,0],["2016-09-21",4181.84,4181.84,4181.84,4181.84,1000],["2016-09-22",4181.84,4181.84,4181.84,4181.84,0],["2016-09-23",4181.84,4181.84,4181.84,4181.84,0],["2016-09-26",4181.84,4181.84,4181.84,4181.84,0],["2016-09-27",4181.84,4181.84,4181.84,4181.84,0],["2016-09-28",4181.84,4181.84,4181.84,4181.84,0],["2016-09-29",4181.84,4181.84,4181.84,4181.84,0],["2016-09-30",4181.84,4181.84,4181.84,4181.84,0],["2016-10-03",4181.84,4181.84,4181.84,4181.84,0],["2016-10-04",4181.84,4181.84,4181.84,4181.84,0],["2016-10-05",4790.85,4790.85,4750.25,4750.25,1800],["2016-10-06",4790.85,4790.85,4790.85,4790.85,0],["2016-10-07",4790.85,4790.85,4790.85,4790.85,0],["2016-10-10",4790.85,4790.85,4790.85,4790.85,0],["2016-10-11",4790.85,4790.85,4790.85,4790.85,0],["2016-10-12",4790.85,4790.85,4790.85,4790.85,0],["2016-10-13",4790.85,4790.85,4790.85,4790.85,0],["2016-10-14",4790.85,4790.85,4790.85,4790.85,0],["2016-10-17",4790.85,4790.85,4790.85,4790.85,0],["2016-10-18",4790.85,4790.85,4790.85,4790.85,0],["2016-10-19",4790.85,4790.85,4790.85,4790.85,0],["2016-10-20",4790.85,4790.85,4790.85,4790.85,0],["2016-10-21",4790.85,4790.85,4790.85,4790.85,0],["2016-10-24",4790.85,4790.85,4790.85,4790.85,0],["2016-10-25",4790.85,4790.85,4790.85,4790.85,0],["2016-10-26",4790.85,4790.85,4790.85,4790.85,0],["2016-10-27",4790.85,4790.85,4790.85,4790.85,0],["2016-10-28",4790.85,4790.85,4790.85,4790.85,0],["2016-10-31",4790.85,4790.85,4790.85,4790.85,0],["2016-11-01",4790.85,4790.85,4790.85,4790.85,0],["2016-11-02",4790.85,4790.85,4790.85,4790.85,0],["2016-11-03",4790.85,4790.85,4790.85,4790.85,0],["2016-11-04",4790.85,4790.85,4790.85,4790.85,0],["2016-11-07",4790.85,4790.85,4790.85,4790.85,0],["2016-11-08",4790.85,4790.85,4790.85,4790.85,0],["2016-11-09",4790.85,4790.85,4790.85,4790.85,0],["2016-11-10",4790.85,4790.85,4790.85,4790.85,0],["2016-11-11",4790.85,4790.85,4790.85,4790.85,0],["2016-11-14",4790.85,4790.85,4790.85,4790.85,0],["2016-11-15",4790.85,4790.85,4790.85,4790.85,0],["2016-11-16",4790.85,4790.85,4790.85,4790.85,0],["2016-11-17",4790.85,4790.85,4790.85,4790.85,0],["2016-11-18",4790.85,4790.85,4790.85,4790.85,0],["2016-11-21",4790.85,4790.85,4790.85,4790.85,0],["2016-11-22",4790.85,4790.85,4790.85,4790.85,0],["2016-11-23",4790.85,4790.85,4790.85,4790.85,0],["2016-11-24",4790.85,4790.85,4790.85,4790.85,0],["2016-11-25",4790.85,4790.85,4790.85,4790.85,0],["2016-11-28",4790.85,4790.85,4790.85,4790.85,0],["2016-11-29",4790.85,4790.85,4790.85,4790.85,0],["2016-11-30",4790.85,4790.85,4790.85,4790.85,0],["2016-12-01",4790.85,4790.85,4790.85,4790.85,0],["2016-12-02",4790.85,4790.85,4790.85,4790.85,0],["2016-12-05",4790.85,4790.85,4790.85,4790.85,0],["2016-12-06",6699.06,6699.06,6699.06,6699.06,200],["2016-12-07",7673.47,7673.47,7673.47,7673.47,300],["2016-12-08",8810.28,8810.28,8810.28,8810.28,100],["2016-12-09",10109.5,10109.5,7511.07,7511.07,200],["2016-12-12",10109.5,10109.5,10109.5,10109.5,200],["2016-12-13",11611.71,11611.71,11611.71,11611.71,200],["2016-12-14",11611.71,13316.93,11611.71,12789.12,1221500],["2016-12-15",12992.12,12992.12,12992.12,12992.12,1235000],["2016-12-16",11043.31,11043.31,11043.31,11043.31,100],["2016-12-19",9419.29,9419.29,9419.29,9419.29,100],["2016-12-20",8038.88,8038.88,8038.88,8038.88,100],["2016-12-21",6861.47,6861.47,6861.47,6861.47,200],["2016-12-22",5846.46,5846.46,5846.46,5846.46,200],["2016-12-23",4993.85,5481.05,4993.85,5481.05,910000],["2016-12-26",5481.05,5481.05,5481.05,5481.05,1545800],["2016-12-27",5481.05,5481.05,5481.05,5481.05,0],["2016-12-28",5481.05,5481.05,5481.05,5481.05,0],["2016-12-29",5481.05,5481.05,5481.05,5481.05,0],["2016-12-30",5481.05,5481.05,5481.05,5481.05,0],["2017-01-03",5481.05,5481.05,5481.05,5481.05,0],["2017-01-04",5481.05,5481.05,5481.05,5481.05,0],["2017-01-05",5481.05,5481.05,5481.05,5481.05,0],["2017-01-06",5481.05,5481.05,5481.05,5481.05,0],["2017-01-09",5481.05,5481.05,5481.05,5481.05,0],["2017-01-10",5481.05,5481.05,5481.05,5481.05,0],["2017-01-11",5481.05,5481.05,5481.05,5481.05,0],["2017-01-12",5481.05,5481.05,5481.05,5481.05,0],["2017-01-13",5481.05,5481.05,5481.05,5481.05,0],["2017-01-16",5481.05,5481.05,5481.05,5481.05,0],["2017-01-17",4872.05,4872.05,4872.05,4872.05,6000],["2017-01-18",4872.05,4872.05,4872.05,4872.05,0],["2017-01-19",4872.05,4872.05,4872.05,4872.05,0],["2017-01-20",4872.05,4872.05,4872.05,4872.05,0],["2017-01-23",4872.05,4872.05,4872.05,4872.05,0],["2017-01-24",4872.05,4872.05,4872.05,4872.05,0],["2017-01-25",4872.05,4872.05,4872.05,4872.05,0],["2017-02-02",4872.05,4872.05,4872.05,4872.05,0],["2017-02-03",4872.05,4872.05,4872.05,4872.05,0],["2017-02-06",4872.05,4872.05,4872.05,4872.05,0],["2017-02-07",4872.05,4872.05,4872.05,4872.05,0],["2017-02-08",4872.05,4872.05,4872.05,4872.05,0],["2017-02-09",4872.05,4872.05,4872.05,4872.05,0],["2017-02-10",4872.05,4872.05,4872.05,4872.05,5000],["2017-02-13",4872.05,4872.05,4872.05,4872.05,0],["2017-02-14",4141.24,4141.24,4141.24,4141.24,3400],["2017-02-15",4060.04,4060.04,4060.04,4060.04,10000],["2017-02-16",4060.04,4060.04,4060.04,4060.04,0],["2017-02-17",4060.04,4060.04,4060.04,4060.04,0],["2017-02-20",4466.04,4669.04,4466.04,4669.04,800],["2017-02-21",5075.05,5075.05,5075.05,5075.05,400],["2017-02-22",5278.05,5278.05,5278.05,5278.05,100],["2017-02-23",5278.05,5278.05,5278.05,5278.05,0],["2017-02-24",5278.05,5278.05,5278.05,5278.05,0],["2017-02-27",5278.05,5278.05,5278.05,5278.05,0],["2017-02-28",5278.05,5278.05,5278.05,5278.05,0],["2017-03-01",4872.05,4872.05,4872.05,4872.05,3000],["2017-03-02",4872.05,4872.05,4872.05,4872.05,0],["2017-03-03",4872.05,4872.05,4872.05,4872.05,0],["2017-03-06",4872.05,4872.05,4872.05,4872.05,0],["2017-03-07",4872.05,4872.05,4872.05,4872.05,0],["2017-03-08",4872.05,4872.05,4872.05,4872.05,0],["2017-03-09",4872.05,4872.05,4872.05,4872.05,0],["2017-03-10",4872.05,4872.05,4872.05,4872.05,0],["2017-03-13",4872.05,4872.05,4872.05,4872.05,0],["2017-03-14",4872.05,4872.05,4872.05,4872.05,0],["2017-03-15",4872.05,4872.05,4872.05,4872.05,0],["2017-03-16",4872.05,4872.05,4872.05,4872.05,0],["2017-03-17",4872.05,4872.05,4872.05,4872.05,0],["2017-03-20",4466.04,4466.04,4466.04,4466.04,8800],["2017-03-21",4466.04,4466.04,4466.04,4466.04,0],["2017-03-22",4466.04,4466.04,4466.04,4466.04,0],["2017-03-23",4466.04,4466.04,4466.04,4466.04,0],["2017-03-24",4466.04,4466.04,4466.04,4466.04,0],["2017-03-27",4466.04,4466.04,4466.04,4466.04,0],["2017-03-28",4466.04,4466.04,4466.04,4466.04,0],["2017-03-29",4466.04,4466.04,4466.04,4466.04,0],["2017-03-30",5115.65,5115.65,5115.65,5115.65,100],["2017-03-31",5846.46,5846.46,5846.46,5846.46,800],["2017-04-03",4993.85,4993.85,4993.85,4993.85,8400],["2017-04-04",5724.65,5724.65,5724.65,5724.65,100],["2017-04-05",6090.06,6090.06,6090.06,6090.06,100],["2017-04-07",6983.27,6983.27,6983.27,6983.27,100],["2017-04-10",6983.27,6983.27,6983.27,6983.27,0],["2017-04-11",6983.27,6983.27,6983.27,6983.27,0],["2017-04-12",6983.27,6983.27,6983.27,6983.27,0],["2017-04-13",6820.87,6820.87,5968.26,5968.26,3300],["2017-04-14",6090.06,6090.06,6090.06,6090.06,100],["2017-04-17",6090.06,6090.06,6090.06,6090.06,0],["2017-04-18",6861.47,6861.47,5765.26,5765.26,4900],["2017-04-19",6658.46,6658.46,6658.46,6658.46,100],["2017-04-20",6658.46,7308.07,6658.46,7308.07,300],["2017-04-21",7308.07,8160.68,7105.07,7105.07,1784100],["2017-04-24",6942.67,6942.67,6942.67,6942.67,1000],["2017-04-25",6942.67,6942.67,6942.67,6942.67,0],["2017-04-26",6942.67,6942.67,6942.67,6942.67,0],["2017-04-27",7917.08,7917.08,7917.08,7917.08,3800],["2017-04-28",7917.08,8079.48,7917.08,8038.88,1790700],["2017-05-03",7714.07,7714.07,7714.07,7714.07,800],["2017-05-04",7714.07,7714.07,7714.07,7714.07,0],["2017-05-05",7714.07,7714.07,7714.07,7714.07,0],["2017-05-08",7714.07,8850.88,7714.07,8120.08,1689700],["2017-05-09",8566.68,8566.68,8566.68,8566.68,0],["2017-05-10",8566.68,8566.68,8566.68,8566.68,0],["2017-05-11",8566.68,8566.68,8566.68,8566.68,0],["2017-05-12",7308.07,7308.07,7308.07,7308.07,1599400],["2017-05-15",7308.07,7308.07,7308.07,7308.07,377300],["2017-05-16",7308.07,7308.07,7308.07,7308.07,0],["2017-05-17",6211.86,6211.86,6211.86,6211.86,2000],["2017-05-18",5359.25,5359.25,5359.25,5359.25,19400],["2017-05-19",5359.25,5359.25,5359.25,5359.25,0],["2017-05-22",5359.25,5359.25,5359.25,5359.25,0],["2017-05-23",4587.84,4587.84,4587.84,4587.84,110],["2017-05-24",4547.24,4547.24,4547.24,4547.24,2220000],["2017-05-25",4547.24,4547.24,4547.24,4547.24,769600],["2017-05-26",4547.24,4547.24,4547.24,4547.24,0],["2017-05-29",5075.05,5075.05,5075.05,5075.05,100],["2017-05-30",5075.05,5075.05,5075.05,5075.05,0],["2017-05-31",5075.05,5075.05,5075.05,5075.05,0],["2017-06-01",5075.05,5075.05,5075.05,5075.05,0],["2017-06-02",5075.05,5075.05,5075.05,5075.05,0],["2017-06-05",5075.05,5075.05,5075.05,5075.05,0],["2017-06-06",5805.86,5805.86,5805.86,5805.86,2900],["2017-06-07",5805.86,5805.86,5805.86,5805.86,0],["2017-06-08",5278.05,6658.46,5278.05,6658.46,5000],["2017-06-09",5684.05,5684.05,5684.05,5684.05,500],["2017-06-12",6496.06,6536.66,5887.06,6536.66,8700],["2017-06-13",6252.46,7145.67,6252.46,7145.67,4500],["2017-06-14",7673.47,7673.47,7673.47,7673.47,1000],["2017-06-15",7511.07,7511.07,7511.07,7511.07,0],["2017-06-16",7511.07,7511.07,7511.07,7511.07,0],["2017-06-19",6414.86,7714.07,6414.86,6902.07,46300],["2017-06-20",7308.07,7308.07,6983.27,6983.27,12700],["2017-06-21",7023.87,7023.87,7023.87,7023.87,0],["2017-06-22",7023.87,7023.87,7023.87,7023.87,0],["2017-06-23",6008.86,6008.86,6008.86,6008.86,1000],["2017-06-26",6008.86,6008.86,6008.86,6008.86,0],["2017-06-27",6008.86,6008.86,6008.86,6008.86,0],["2017-06-28",6902.07,6902.07,6902.07,6902.07,100],["2017-06-29",6902.07,7511.07,6902.07,7511.07,5800],["2017-06-30",8485.48,8485.48,8485.48,8485.48,3000],["2017-07-03",7917.08,7917.08,7917.08,7917.08,0],["2017-07-04",8120.08,9094.49,8120.08,9094.49,157500],["2017-07-05",9338.09,9338.09,9338.09,9338.09,152410],["2017-07-06",9338.09,10718.5,9338.09,10718.5,1371300],["2017-07-07",10596.7,10596.7,10596.7,10596.7,0],["2017-07-10",10596.7,10596.7,10596.7,10596.7,10],["2017-07-11",10596.7,10596.7,10596.7,10596.7,0],["2017-07-12",9013.29,9013.29,9013.29,9013.29,790000],["2017-07-13",9013.29,9013.29,9013.29,9013.29,0],["2017-07-14",7673.47,7673.47,7673.47,7673.47,200],["2017-07-17",7673.47,7673.47,7673.47,7673.47,0],["2017-07-18",7673.47,7673.47,7673.47,7673.47,0],["2017-07-19",7673.47,7673.47,7673.47,7673.47,0],["2017-07-20",7673.47,7673.47,7673.47,7673.47,0],["2017-07-21",7673.47,7673.47,7673.47,7673.47,0],["2017-07-24",7673.47,7673.47,7673.47,7673.47,0],["2017-07-25",7673.47,7673.47,7673.47,7673.47,0],["2017-07-26",7673.47,7673.47,7673.47,7673.47,0],["2017-07-27",7673.47,7673.47,7673.47,7673.47,0],["2017-07-28",6536.66,6536.66,6536.66,6536.66,100],["2017-07-31",6536.66,6536.66,6536.66,6536.66,0],["2017-08-01",6536.66,6536.66,6536.66,6536.66,0],["2017-08-02",6536.66,6536.66,6536.66,6536.66,0],["2017-08-03",6536.66,6536.66,6536.66,6536.66,0],["2017-08-04",7511.07,7511.07,7511.07,7511.07,100],["2017-08-07",7511.07,7511.07,7511.07,7511.07,0],["2017-08-08",7511.07,7511.07,7511.07,7511.07,0],["2017-08-09",7511.07,7511.07,7511.07,7511.07,0],["2017-08-10",7511.07,7511.07,7511.07,7511.07,0],["2017-08-11",8607.28,8607.28,7511.07,8120.08,1100],["2017-08-14",8282.48,8282.48,8282.48,8282.48,0],["2017-08-15",8282.48,8282.48,8282.48,8282.48,0],["2017-08-16",8282.48,8282.48,8282.48,8282.48,0],["2017-08-17",8282.48,8282.48,8282.48,8282.48,0],["2017-08-18",8282.48,8282.48,8282.48,8282.48,0],["2017-08-21",8282.48,8282.48,8282.48,8282.48,0],["2017-08-22",8282.48,8282.48,8282.48,8282.48,0],["2017-08-23",8282.48,8282.48,8282.48,8282.48,0],["2017-08-24",8282.48,8282.48,8282.48,8282.48,0],["2017-08-25",8282.48,8282.48,8282.48,8282.48,0],["2017-08-28",8282.48,8282.48,8282.48,8282.48,0],["2017-08-29",8282.48,8282.48,8282.48,8282.48,0],["2017-08-30",8282.48,8282.48,8282.48,8282.48,0],["2017-08-31",7064.47,9500.49,7064.47,8526.08,17000],["2017-09-01",8485.48,8526.08,8485.48,8526.08,9600],["2017-09-05",8526.08,8526.08,8526.08,8526.08,0],["2017-09-06",8526.08,8526.08,8526.08,8526.08,0],["2017-09-07",8526.08,8526.08,8526.08,8526.08,0],["2017-09-08",7917.08,7917.08,7917.08,7917.08,400],["2017-09-11",7917.08,7917.08,7917.08,7917.08,0],["2017-09-12",7714.07,7714.07,7714.07,7714.07,600],["2017-09-13",7714.07,7714.07,7714.07,7714.07,0],["2017-09-14",7714.07,7714.07,7714.07,7714.07,0],["2017-09-15",7714.07,7714.07,7714.07,7714.07,0],["2017-09-18",8688.48,8850.88,8688.48,8688.48,421400],["2017-09-19",7714.07,7714.07,7714.07,7714.07,1800],["2017-09-20",7876.48,7876.48,7876.48,7876.48,0],["2017-09-21",7714.07,7714.07,7714.07,7714.07,1200],["2017-09-22",6902.07,6902.07,6902.07,6902.07,200],["2017-09-25",6902.07,7105.07,6902.07,7105.07,2000],["2017-09-26",7023.87,7023.87,7023.87,7023.87,0],["2017-09-27",7023.87,7023.87,7023.87,7023.87,0],["2017-09-28",7023.87,7023.87,7023.87,7023.87,0],["2017-09-29",7023.87,7023.87,7023.87,7023.87,0],["2017-10-02",7308.07,7308.07,6902.07,6902.07,2200],["2017-10-03",7226.87,7226.87,7226.87,7226.87,300],["2017-10-04",7226.87,7226.87,7226.87,7226.87,200],["2017-10-05",7105.07,7226.87,7105.07,7226.87,1000],["2017-10-06",8241.88,8241.88,8241.88,8241.88,100],["2017-10-09",7023.87,7023.87,7023.87,7023.87,10000],["2017-10-10",7064.47,7064.47,7064.47,7064.47,2000],["2017-10-11",7064.47,7064.47,7064.47,7064.47,0],["2017-10-12",7064.47,7064.47,7064.47,7064.47,0],["2017-10-13",7064.47,7064.47,7064.47,7064.47,0],["2017-10-16",7105.07,7105.07,7105.07,7105.07,3000],["2017-10-17",7186.27,7186.27,7186.27,7186.27,0],["2017-10-18",7186.27,7186.27,7186.27,7186.27,0],["2017-10-19",7186.27,7186.27,7186.27,7186.27,0],["2017-10-20",7186.27,7186.27,7186.27,7186.27,0],["2017-10-23",7186.27,7186.27,7186.27,7186.27,0],["2017-10-24",7105.07,7105.07,7105.07,7105.07,1300],["2017-10-25",7105.07,7105.07,7105.07,7105.07,0],["2017-10-26",8120.08,8160.68,8120.08,8120.08,743900],["2017-10-27",8160.68,8160.68,8160.68,8160.68,0],["2017-10-30",7308.07,7308.07,7308.07,7308.07,1000],["2017-10-31",7308.07,7308.07,7105.07,7105.07,1400],["2017-11-01",7105.07,7105.07,7105.07,7105.07,2000],["2017-11-02",7105.07,7105.07,7105.07,7105.07,0],["2017-11-03",7105.07,7105.07,7105.07,7105.07,0],["2017-11-06",7105.07,7105.07,7105.07,7105.07,0],["2017-11-07",8079.48,8079.48,8079.48,8079.48,100],["2017-11-08",8079.48,8079.48,8079.48,8079.48,0],["2017-11-09",8079.48,8079.48,8079.48,8079.48,0],["2017-11-10",7105.07,7308.07,7105.07,7308.07,300],["2017-11-13",7226.87,7226.87,7226.87,7226.87,0],["2017-11-14",7226.87,7308.07,7226.87,7308.07,4000],["2017-11-15",7308.07,7308.07,7267.47,7267.47,3400],["2017-11-16",7308.07,7308.07,7308.07,7308.07,0],["2017-11-17",7308.07,7308.07,7308.07,7308.07,0],["2017-11-20",7511.07,7511.07,7511.07,7511.07,900],["2017-11-21",7714.07,8607.28,7714.07,7714.07,491200],["2017-11-22",7348.67,7389.27,7348.67,7348.67,13800],["2017-11-23",7348.67,7348.67,7348.67,7348.67,0],["2017-11-24",7917.08,7917.08,7917.08,7917.08,75400],["2017-11-27",7917.08,7917.08,7917.08,7917.08,0],["2017-11-28",7917.08,7917.08,7917.08,7917.08,0],["2017-11-29",7714.07,7714.07,7714.07,7714.07,100],["2017-11-30",7714.07,7714.07,7714.07,7714.07,22900],["2017-12-01",7714.07,7714.07,7714.07,7714.07,0],["2017-12-04",7714.07,7714.07,7714.07,7714.07,0],["2017-12-05",7714.07,7714.07,7714.07,7714.07,0],["2017-12-06",7714.07,7714.07,7714.07,7714.07,0],["2017-12-07",7714.07,7714.07,7714.07,7714.07,0],["2017-12-08",7714.07,7714.07,7714.07,7714.07,0],["2017-12-11",7714.07,7714.07,7714.07,7714.07,0],["2017-12-12",7714.07,7714.07,7714.07,7714.07,0],["2017-12-13",7308.07,7308.07,7308.07,7308.07,5000],["2017-12-14",7389.27,7389.27,7389.27,7389.27,100],["2017-12-15",7389.27,7389.27,7389.27,7389.27,0],["2017-12-18",7389.27,7389.27,7389.27,7389.27,0],["2017-12-19",7389.27,7389.27,7389.27,7389.27,0],["2017-12-20",8079.48,8160.68,8079.48,8120.08,19100],["2017-12-21",8120.08,8120.08,8120.08,8120.08,4000],["2017-12-22",8120.08,8120.08,8120.08,8120.08,5000],["2017-12-25",8120.08,8120.08,8120.08,8120.08,0],["2017-12-26",8120.08,8120.08,8120.08,8120.08,0],["2017-12-27",8241.88,8241.88,8241.88,8241.88,4000],["2017-12-28",7251.05,9187.67,7251.05,9187.67,11850],["2017-12-29",8422.03,8422.03,8422.03,8422.03,0],["2018-01-02",8422.03,8422.03,8422.03,8422.03,0],["2018-01-03",8422.03,8422.03,8422.03,8422.03,0],["2018-01-04",8557.14,8557.14,8557.14,8557.14,2000],["2018-01-05",8557.14,8557.14,8557.14,8557.14,0],["2018-01-08",8557.14,8557.14,8557.14,8557.14,0],["2018-01-09",8557.14,8557.14,8557.14,8557.14,0],["2018-01-10",8557.14,8557.14,8557.14,8557.14,11500],["2018-01-11",8557.14,8557.14,8557.14,8557.14,4100],["2018-01-12",8557.14,8557.14,8557.14,8557.14,6600],["2018-01-15",8557.14,8557.14,8557.14,8557.14,0],["2018-01-16",8557.14,8557.14,8557.14,8557.14,0],["2018-01-17",8557.14,8557.14,8557.14,8557.14,100],["2018-01-18",8331.95,8331.95,8331.95,8331.95,1000],["2018-01-19",8331.95,8331.95,8331.95,8331.95,1100],["2018-01-22",8331.95,8331.95,8331.95,8331.95,0],["2018-01-23",8331.95,8331.95,8331.95,8331.95,0],["2018-01-24",8331.95,8331.95,8331.95,8331.95,0],["2018-01-25",8331.95,8331.95,8331.95,8331.95,0],["2018-01-26",8106.77,8106.77,8106.77,8106.77,400],["2018-01-29",8106.77,8106.77,8106.77,8106.77,0],["2018-01-30",7206.01,8331.95,7206.01,8331.95,700],["2018-01-31",7656.39,7656.39,7656.39,7656.39,1800],["2018-02-01",7431.2,7656.39,7431.2,7656.39,12300],["2018-02-02",7656.39,7656.39,7656.39,7656.39,0],["2018-02-05",7656.39,7656.39,7656.39,7656.39,0],["2018-02-06",7206.01,7206.01,7206.01,7206.01,700],["2018-02-07",7656.39,7656.39,7431.2,7431.2,2500],["2018-02-08",7206.01,7206.01,7206.01,7206.01,500],["2018-02-09",7206.01,7206.01,7206.01,7206.01,4200],["2018-02-12",7656.39,7656.39,7656.39,7656.39,2000],["2018-02-13",7656.39,7656.39,7656.39,7656.39,0],["2018-02-21",7656.39,7656.39,7656.39,7656.39,0],["2018-02-22",7656.39,7656.39,7656.39,7656.39,0],["2018-02-23",7656.39,7656.39,7656.39,7656.39,0],["2018-02-26",8106.77,8106.77,8106.77,8106.77,300],["2018-02-27",8106.77,8106.77,8106.77,8106.77,0],["2018-02-28",7431.2,7431.2,7206.01,7206.01,1400],["2018-03-01",7296.09,7296.09,7296.09,7296.09,0],["2018-03-02",7296.09,7296.09,7296.09,7296.09,0],["2018-03-05",7206.01,7206.01,7206.01,7206.01,4000],["2018-03-06",7206.01,7206.01,7206.01,7206.01,700],["2018-03-07",7251.05,7251.05,7251.05,7251.05,100],["2018-03-08",7251.05,7251.05,7251.05,7251.05,0],["2018-03-09",7206.01,7251.05,7206.01,7251.05,900],["2018-03-12",7251.05,7251.05,7251.05,7251.05,0],["2018-03-13",7431.2,7431.2,7431.2,7431.2,500],["2018-03-14",7431.2,7431.2,7431.2,7431.2,2000],["2018-03-15",7431.2,7431.2,7431.2,7431.2,2000],["2018-03-16",7431.2,7431.2,7431.2,7431.2,0],["2018-03-19",7431.2,7431.2,7431.2,7431.2,0],["2018-03-20",7656.39,7881.58,7656.39,7881.58,2500],["2018-03-21",7881.58,7881.58,7881.58,7881.58,0],["2018-03-22",7881.58,7881.58,7881.58,7881.58,0],["2018-03-23",7746.47,7971.65,7746.47,7971.65,1500],["2018-03-26",7881.58,7881.58,7881.58,7881.58,0],["2018-03-27",7881.58,7881.58,7881.58,7881.58,0],["2018-03-28",7881.58,7881.58,7881.58,7881.58,0],["2018-03-29",7881.58,7881.58,7881.58,7881.58,0],["2018-03-30",7881.58,7881.58,7881.58,7881.58,0],["2018-04-02",7881.58,7881.58,7881.58,7881.58,0],["2018-04-03",7881.58,7881.58,7881.58,7881.58,0],["2018-04-04",7881.58,7881.58,7881.58,7881.58,0],["2018-04-05",7881.58,7881.58,7881.58,7881.58,0],["2018-04-06",7881.58,7881.58,7881.58,7881.58,0],["2018-04-09",7881.58,7881.58,7881.58,7881.58,0],["2018-04-10",7881.58,7881.58,7881.58,7881.58,0],["2018-04-11",7881.58,7881.58,7881.58,7881.58,0],["2018-04-12",7881.58,7881.58,7881.58,7881.58,0],["2018-04-13",7656.39,7656.39,7656.39,7656.39,1600],["2018-04-16",7656.39,7656.39,7656.39,7656.39,0],["2018-04-17",7656.39,7656.39,7656.39,7656.39,0],["2018-04-18",7656.39,7656.39,7656.39,7656.39,0],["2018-04-19",7656.39,7656.39,7656.39,7656.39,1000],["2018-04-20",7656.39,7656.39,7656.39,7656.39,0],["2018-04-23",7656.39,7656.39,7656.39,7656.39,0],["2018-04-24",7656.39,7656.39,7656.39,7656.39,0],["2018-04-26",7656.39,7656.39,7656.39,7656.39,0],["2018-04-27",7251.05,7251.05,7251.05,7251.05,1000],["2018-05-02",7251.05,7251.05,7251.05,7251.05,0],["2018-05-03",7251.05,7251.05,7251.05,7251.05,1000],["2018-05-04",7251.05,7251.05,7251.05,7251.05,0],["2018-05-07",7251.05,7251.05,7251.05,7251.05,0],["2018-05-08",7251.05,7251.05,7251.05,7251.05,1000],["2018-05-09",7251.05,7251.05,7251.05,7251.05,0],["2018-05-10",8331.95,8331.95,8331.95,8331.95,3400],["2018-05-11",8331.95,8331.95,8331.95,8331.95,0],["2018-05-14",8331.95,8331.95,8331.95,8331.95,0],["2018-05-15",8331.95,8331.95,8331.95,8331.95,0],["2018-05-16",7251.05,9547.97,7251.05,9547.97,1200],["2018-05-17",7566.32,7566.32,7566.32,7566.32,1000],["2018-05-18",7566.32,7566.32,7566.32,7566.32,0],["2018-05-21",7566.32,7566.32,7566.32,7566.32,0],["2018-05-22",7566.32,7566.32,7566.32,7566.32,0],["2018-05-23",8557.14,8557.14,8557.14,8557.14,11100],["2018-05-24",7296.09,9007.52,7296.09,9007.52,200],["2018-05-25",8151.8,8151.8,8151.8,8151.8,0],["2018-05-28",8151.8,8151.8,8151.8,8151.8,0],["2018-05-29",8151.8,8151.8,8151.8,8151.8,0],["2018-05-30",8331.95,8331.95,8331.95,8331.95,900],["2018-05-31",8331.95,8331.95,8331.95,8331.95,0],["2018-06-01",8331.95,8331.95,8331.95,8331.95,0],["2018-06-04",8331.95,8331.95,8331.95,8331.95,14600],["2018-06-05",8331.95,8331.95,8331.95,8331.95,0],["2018-06-06",7881.58,7881.58,7881.58,7881.58,900],["2018-06-07",7881.58,7881.58,7881.58,7881.58,0],["2018-06-08",7881.58,7881.58,7881.58,7881.58,0],["2018-06-11",7206.01,7206.01,6755.64,6755.64,1278900],["2018-06-12",7746.47,7746.47,7746.47,7746.47,400],["2018-06-13",7746.47,7746.47,7746.47,7746.47,0],["2018-06-14",7746.47,7746.47,7746.47,7746.47,0],["2018-06-15",7746.47,7746.47,7746.47,7746.47,0],["2018-06-18",7746.47,7746.47,7746.47,7746.47,0],["2018-06-19",7746.47,7746.47,7746.47,7746.47,0],["2018-06-20",8782.33,8782.33,8782.33,8782.33,100],["2018-06-21",8782.33,8782.33,8782.33,8782.33,0],["2018-06-22",10088.42,10088.42,9863.23,9863.23,1100],["2018-06-25",11259.4,11259.4,11259.4,11259.4,1100],["2018-06-26",11664.74,11664.74,11664.74,11664.74,1200],["2018-06-27",11664.74,11664.74,11664.74,11664.74,0],["2018-06-28",11664.74,11664.74,11664.74,11664.74,0],["2018-06-29",11664.74,11664.74,11664.74,11664.74,0],["2018-07-02",11664.74,11664.74,11664.74,11664.74,0],["2018-07-03",11664.74,11664.74,11664.74,11664.74,0],["2018-07-04",11664.74,11664.74,11664.74,11664.74,0],["2018-07-05",11664.74,11664.74,11664.74,11664.74,0],["2018-07-06",11664.74,11664.74,11664.74,11664.74,0],["2018-07-09",11664.74,11664.74,11664.74,11664.74,0],["2018-07-10",11664.74,11664.74,11664.74,11664.74,0],["2018-07-11",11664.74,11664.74,11664.74,11664.74,0],["2018-07-12",11664.74,11664.74,11664.74,11664.74,0],["2018-07-13",11664.74,11664.74,11664.74,11664.74,0],["2018-07-16",11664.74,11664.74,11664.74,11664.74,0],["2018-07-17",11664.74,11664.74,11664.74,11664.74,0],["2018-07-18",11664.74,11664.74,11664.74,11664.74,0],["2018-07-19",11664.74,11664.74,11664.74,11664.74,0],["2018-07-20",11664.74,11664.74,11664.74,11664.74,0],["2018-07-23",11664.74,11664.74,11664.74,11664.74,0],["2018-07-24",11664.74,11664.74,11664.74,11664.74,0],["2018-07-25",11664.74,11664.74,11664.74,11664.74,0],["2018-07-26",9953.31,9953.31,9953.31,9953.31,200],["2018-07-27",8467.07,8467.07,8467.07,8467.07,300],["2018-07-30",7431.2,7431.2,7251.05,7251.05,3000],["2018-07-31",7251.05,7251.05,7251.05,7251.05,0],["2018-08-01",7251.05,7251.05,7251.05,7251.05,0],["2018-08-02",7251.05,7251.05,7251.05,7251.05,0],["2018-08-03",7251.05,7251.05,7251.05,7251.05,0],["2018-08-06",7251.05,7251.05,7251.05,7251.05,0],["2018-08-07",7251.05,7251.05,7251.05,7251.05,0],["2018-08-08",7251.05,7251.05,7251.05,7251.05,0],["2018-08-09",7251.05,7251.05,7251.05,7251.05,0],["2018-08-10",7251.05,7251.05,7251.05,7251.05,0],["2018-08-13",7251.05,7251.05,7251.05,7251.05,0],["2018-08-14",7251.05,7251.05,7251.05,7251.05,0],["2018-08-15",7251.05,7251.05,7251.05,7251.05,0],["2018-08-16",7251.05,7251.05,7251.05,7251.05,0],["2018-08-17",7251.05,7251.05,7251.05,7251.05,0],["2018-08-20",7251.05,7251.05,7251.05,7251.05,0],["2018-08-21",7251.05,7251.05,7251.05,7251.05,0],["2018-08-22",7251.05,7251.05,7251.05,7251.05,0],["2018-08-23",7251.05,7251.05,7251.05,7251.05,0],["2018-08-24",7251.05,7251.05,7251.05,7251.05,0],["2018-08-27",6890.75,6890.75,6890.75,6890.75,760000],["2018-08-28",6890.75,6890.75,6890.75,6890.75,0],["2018-08-29",6800.68,6800.68,6800.68,6800.68,830000],["2018-08-30",6800.68,6800.68,6800.68,6800.68,0],["2018-08-31",6800.68,6800.68,6800.68,6800.68,0],["2018-09-04",6800.68,6800.68,6800.68,6800.68,0],["2018-09-05",6800.68,6800.68,6800.68,6800.68,0],["2018-09-06",6800.68,6800.68,6800.68,6800.68,0],["2018-09-07",7791.5,7791.5,7791.5,7791.5,100],["2018-09-10",7791.5,7791.5,7791.5,7791.5,0],["2018-09-11",8917.44,8917.44,8917.44,8917.44,100],["2018-09-12",8917.44,8917.44,8917.44,8917.44,0],["2018-09-13",10223.53,10223.53,10223.53,10223.53,100],["2018-09-14",11259.4,11754.81,11259.4,11754.81,500],["2018-09-17",11664.74,11664.74,11664.74,11664.74,0],["2018-09-18",11664.74,11664.74,11664.74,11664.74,0],["2018-09-19",11664.74,11664.74,11664.74,11664.74,0],["2018-09-20",11664.74,11664.74,11664.74,11664.74,0],["2018-09-21",11664.74,11664.74,11664.74,11664.74,0],["2018-09-24",11664.74,11664.74,11664.74,11664.74,0],["2018-09-25",11664.74,11664.74,11664.74,11664.74,0],["2018-09-26",11664.74,11664.74,11664.74,11664.74,0],["2018-09-27",11664.74,11664.74,11664.74,11664.74,0],["2018-09-28",11664.74,11664.74,11664.74,11664.74,0],["2018-10-01",11664.74,11664.74,11664.74,11664.74,0],["2018-10-02",11664.74,11664.74,11664.74,11664.74,0],["2018-10-03",11664.74,11664.74,11664.74,11664.74,0],["2018-10-04",11664.74,11664.74,11664.74,11664.74,0],["2018-10-05",11664.74,11664.74,11664.74,11664.74,0],["2018-10-08",11664.74,11664.74,11664.74,11664.74,0],["2018-10-09",11664.74,11664.74,11664.74,11664.74,0],["2018-10-10",11664.74,11664.74,11664.74,11664.74,0],["2018-10-11",11664.74,11664.74,11664.74,11664.74,0],["2018-10-12",11664.74,11664.74,11664.74,11664.74,0],["2018-10-15",11664.74,11664.74,11664.74,11664.74,0],["2018-10-16",11664.74,11664.74,11664.74,11664.74,0],["2018-10-17",11664.74,11664.74,11664.74,11664.74,0],["2018-10-18",11664.74,11664.74,11664.74,11664.74,0],["2018-10-19",11664.74,11664.74,11664.74,11664.74,0],["2018-10-22",11664.74,11664.74,11664.74,11664.74,0],["2018-10-23",11664.74,11664.74,11664.74,11664.74,0],["2018-10-24",11664.74,11664.74,11664.74,11664.74,0],["2018-10-25",11664.74,11664.74,11664.74,11664.74,0],["2018-10-26",11664.74,11664.74,11664.74,11664.74,0],["2018-10-29",11664.74,11664.74,11664.74,11664.74,0],["2018-10-30",11664.74,11664.74,11664.74,11664.74,0],["2018-10-31",11664.74,11664.74,11664.74,11664.74,0],["2018-11-01",11664.74,11664.74,11664.74,11664.74,0],["2018-11-02",11664.74,11664.74,11664.74,11664.74,0],["2018-11-05",11664.74,11664.74,11664.74,11664.74,0],["2018-11-06",11664.74,11664.74,11664.74,11664.74,0],["2018-11-07",11664.74,11664.74,11664.74,11664.74,0],["2018-11-08",11664.74,11664.74,11664.74,11664.74,0],["2018-11-09",11664.74,11664.74,11664.74,11664.74,0],["2018-11-12",11664.74,11664.74,11664.74,11664.74,0],["2018-11-13",11664.74,11664.74,11664.74,11664.74,0],["2018-11-14",11664.74,11664.74,11664.74,11664.74,0],["2018-11-15",11664.74,11664.74,11664.74,11664.74,0],["2018-11-16",11664.74,11664.74,11664.74,11664.74,0],["2018-11-19",9052.56,9052.56,9052.56,9052.56,500],["2018-11-20",10403.68,10403.68,10403.68,10403.68,1300],["2018-11-21",11709.77,11709.77,11709.77,11709.77,100],["2018-11-22",11709.77,11709.77,11709.77,11709.77,0],["2018-11-23",11709.77,11709.77,11709.77,11709.77,0],["2018-11-26",10050.89,10050.89,9953.31,9953.31,400],["2018-11-27",10002.1,10002.1,10002.1,10002.1,0],["2018-11-28",10002.1,10002.1,10002.1,10002.1,0],["2018-11-29",10002.1,10002.1,10002.1,10002.1,0],["2018-11-30",11465.82,11465.82,11465.82,11465.82,100],["2018-12-03",11465.82,11465.82,11465.82,11465.82,0],["2018-12-04",11465.82,11465.82,11465.82,11465.82,0],["2018-12-05",11465.82,11465.82,11465.82,11465.82,0],["2018-12-06",11465.82,11465.82,11465.82,11465.82,0],["2018-12-07",9758.14,9758.14,9758.14,9758.14,100],["2018-12-10",9758.14,9758.14,9758.14,9758.14,0],["2018-12-11",11221.87,11221.87,11221.87,11221.87,100],["2018-12-12",11221.87,11221.87,11221.87,11221.87,0],["2018-12-13",11221.87,11221.87,11221.87,11221.87,0],["2018-12-14",11221.87,12197.68,11221.87,12197.68,2800],["2018-12-17",11270.66,11270.66,11270.66,11270.66,5000],["2018-12-18",9758.14,9758.14,9758.14,9758.14,500],["2018-12-19",11221.87,11221.87,11221.87,11221.87,21000],["2018-12-20",11221.87,11221.87,11221.87,11221.87,0],["2018-12-21",11221.87,11221.87,11221.87,11221.87,0],["2018-12-24",11221.87,11221.87,11221.87,11221.87,0],["2018-12-25",11953.73,12880.75,11953.73,12880.75,10000],["2018-12-26",13758.98,14442.05,10733.96,14442.05,1599600],["2018-12-27",14442.05,14442.05,14442.05,14442.05,0],["2018-12-28",14442.05,14442.05,14442.05,14442.05,0],["2019-01-02",14442.05,14442.05,14442.05,14442.05,0],["2019-01-03",12295.26,14637.22,12295.26,14637.22,1279800],["2019-01-04",16588.85,16588.85,16588.85,16588.85,100],["2019-01-07",16588.85,16588.85,16588.85,16588.85,0],["2019-01-08",16588.85,16588.85,16588.85,16588.85,0],["2019-01-09",16588.85,16588.85,16588.85,16588.85,0],["2019-01-10",16588.85,16588.85,16588.85,16588.85,0],["2019-01-11",16588.85,16588.85,16588.85,16588.85,0],["2019-01-14",16588.85,16588.85,16588.85,16588.85,0],["2019-01-15",16588.85,16588.85,16588.85,16588.85,0],["2019-01-16",14149.31,14149.31,14149.31,14149.31,1000],["2019-01-17",14149.31,14149.31,14149.31,14149.31,0],["2019-01-18",14149.31,14149.31,14149.31,14149.31,0],["2019-01-21",14149.31,14149.31,14149.31,14149.31,0],["2019-01-22",14149.31,14149.31,14149.31,14149.31,0],["2019-01-23",14149.31,14149.31,14149.31,14149.31,0],["2019-01-24",14149.31,14149.31,14149.31,14149.31,0],["2019-01-25",14149.31,14149.31,14149.31,14149.31,0],["2019-01-28",14149.31,14149.31,14149.31,14149.31,0],["2019-01-29",14149.31,14149.31,14149.31,14149.31,0],["2019-01-30",14149.31,14149.31,14149.31,14149.31,0],["2019-01-31",14149.31,14149.31,14149.31,14149.31,0],["2019-02-01",14149.31,14149.31,14149.31,14149.31,0],["2019-02-11",14149.31,14149.31,14149.31,14149.31,0],["2019-02-12",14149.31,14149.31,14149.31,14149.31,0],["2019-02-13",14149.31,14149.31,14149.31,14149.31,0],["2019-02-14",14149.31,14149.31,14149.31,14149.31,0],["2019-02-15",14149.31,14149.31,14149.31,14149.31,0],["2019-02-18",14149.31,14149.31,14149.31,14149.31,0],["2019-02-19",14149.31,14149.31,14149.31,14149.31,0],["2019-02-20",12051.31,12051.31,12051.31,12051.31,1000],["2019-02-21",12051.31,12051.31,12051.31,12051.31,0],["2019-02-22",12051.31,12051.31,12051.31,12051.31,0],["2019-02-25",12051.31,12051.31,12051.31,12051.31,0],["2019-02-26",12051.31,12051.31,12051.31,12051.31,0],["2019-02-27",12051.31,12051.31,12051.31,12051.31,0],["2019-02-28",12051.31,12051.31,12051.31,12051.31,0],["2019-03-01",12051.31,12051.31,12051.31,12051.31,0],["2019-03-04",12051.31,12051.31,12051.31,12051.31,0],["2019-03-05",12051.31,12051.31,12051.31,12051.31,0],["2019-03-06",12051.31,12051.31,12051.31,12051.31,0],["2019-03-07",12051.31,12051.31,12051.31,12051.31,0],["2019-03-08",12051.31,12051.31,12051.31,12051.31,0],["2019-03-11",10246.05,10246.05,10246.05,10246.05,200],["2019-03-12",10246.05,10246.05,10246.05,10246.05,0],["2019-03-13",10246.05,10246.05,10246.05,10246.05,0],["2019-03-14",10246.05,10246.05,10246.05,10246.05,0],["2019-03-15",10246.05,10246.05,10246.05,10246.05,0],["2019-03-18",10246.05,10246.05,10246.05,10246.05,0],["2019-03-19",9270.24,9270.24,8831.12,8831.12,1400],["2019-03-20",10392.42,10392.42,10392.42,10392.42,200],["2019-03-21",10392.42,10392.42,10392.42,10392.42,0],["2019-03-22",10392.42,10392.42,10392.42,10392.42,0],["2019-03-25",10392.42,10392.42,10392.42,10392.42,0],["2019-03-26",10392.42,10392.42,10392.42,10392.42,0],["2019-03-27",10392.42,10392.42,10392.42,10392.42,0],["2019-03-28",10392.42,10392.42,10392.42,10392.42,0],["2019-03-29",10246.05,10246.05,10246.05,10246.05,200],["2019-04-01",10246.05,10246.05,10246.05,10246.05,0],["2019-04-02",10246.05,10246.05,10246.05,10246.05,0],["2019-04-03",10246.05,10246.05,10246.05,10246.05,0],["2019-04-04",9758.14,9758.14,9758.14,9758.14,5000],["2019-04-05",9758.14,9758.14,9758.14,9758.14,0],["2019-04-08",9758.14,9758.14,9758.14,9758.14,0],["2019-04-09",9758.14,9758.14,9758.14,9758.14,0],["2019-04-10",9758.14,9758.14,9758.14,9758.14,0],["2019-04-11",9758.14,9758.14,9758.14,9758.14,0],["2019-04-12",9758.14,9758.14,9758.14,9758.14,0],["2019-04-16",9758.14,9758.14,9758.14,9758.14,0],["2019-04-17",9758.14,9758.14,9758.14,9758.14,0],["2019-04-18",10246.05,10246.05,9758.14,9758.14,17100],["2019-04-19",9758.14,9758.14,9758.14,9758.14,0],["2019-04-22",9806.94,9806.94,9806.94,9806.94,500],["2019-04-23",9806.94,9806.94,9806.94,9806.94,0],["2019-04-24",9806.94,9806.94,9806.94,9806.94,0],["2019-04-25",9806.94,9806.94,9806.94,9806.94,0],["2019-04-26",9806.94,9806.94,9806.94,9806.94,0],["2019-05-02",9758.14,9758.14,9758.14,9758.14,100],["2019-05-03",9758.14,9758.14,9758.14,9758.14,0],["2019-05-06",9758.14,9758.14,9758.14,9758.14,0],["2019-05-07",9758.14,9758.14,9758.14,9758.14,0],["2019-05-08",9758.14,9758.14,9758.14,9758.14,0],["2019-05-09",9758.14,9758.14,9758.14,9758.14,0],["2019-05-10",9758.14,9758.14,9758.14,9758.14,0],["2019-05-13",9758.14,9758.14,9758.14,9758.14,0],["2019-05-14",9758.14,9758.14,9758.14,9758.14,0],["2019-05-15",9758.14,9758.14,9758.14,9758.14,0],["2019-05-16",9758.14,9758.14,9758.14,9758.14,0],["2019-05-17",9758.14,9758.14,9758.14,9758.14,0],["2019-05-20",9758.14,9758.14,9758.14,9758.14,0],["2019-05-21",9758.14,9758.14,9758.14,9758.14,0],["2019-05-22",9758.14,9758.14,9758.14,9758.14,0],["2019-05-23",9758.14,9758.14,9758.14,9758.14,0],["2019-05-24",10246.05,10246.05,9758.14,9758.14,700],["2019-05-27",9806.94,9806.94,9806.94,9806.94,0],["2019-05-28",11270.66,11270.66,11270.66,11270.66,100],["2019-05-29",11270.66,11270.66,11270.66,11270.66,0],["2019-05-30",11270.66,11270.66,11270.66,11270.66,0],["2019-05-31",11270.66,11270.66,11270.66,11270.66,0],["2019-06-03",11270.66,11270.66,11270.66,11270.66,0],["2019-06-04",11270.66,11270.66,11270.66,11270.66,0],["2019-06-05",11270.66,11270.66,11270.66,11270.66,0],["2019-06-06",11270.66,11270.66,11270.66,11270.66,0],["2019-06-07",11270.66,11270.66,11270.66,11270.66,0],["2019-06-10",11270.66,11270.66,11270.66,11270.66,0],["2019-06-11",9758.14,9758.14,9611.77,9611.77,2400],["2019-06-12",11124.28,11124.28,11124.28,11124.28,300],["2019-06-13",9758.14,9758.14,9758.14,9758.14,200],["2019-06-14",10246.05,10246.05,10246.05,10246.05,600],["2019-06-17",10246.05,10246.05,10246.05,10246.05,0],["2019-06-18",10246.05,10246.05,10246.05,10246.05,0],["2019-06-19",10246.05,10246.05,10246.05,10246.05,0],["2019-06-20",11221.87,11221.87,11221.87,11221.87,200],["2019-06-21",10246.05,10246.05,10246.05,10246.05,600],["2019-06-24",10246.05,10246.05,10246.05,10246.05,0],["2019-06-25",11465.82,11465.82,11465.82,11465.82,100],["2019-06-26",11465.82,11465.82,11465.82,11465.82,0],["2019-06-27",12344.05,12344.05,12344.05,12344.05,100],["2019-06-28",12344.05,12344.05,12344.05,12344.05,0],["2019-07-01",12344.05,12344.05,12344.05,12344.05,0],["2019-07-02",12344.05,12344.05,12344.05,12344.05,0],["2019-07-03",12344.05,12344.05,12344.05,12344.05,0],["2019-07-04",12344.05,12344.05,12344.05,12344.05,0],["2019-07-05",12344.05,12344.05,12344.05,12344.05,0],["2019-07-08",12344.05,12344.05,12344.05,12344.05,0],["2019-07-09",11221.87,11221.87,11221.87,11221.87,100],["2019-07-10",9806.94,9806.94,9806.94,9806.94,1100],["2019-07-11",9806.94,9806.94,9806.94,9806.94,0],["2019-07-12",10490.01,10490.01,10490.01,10490.01,100],["2019-07-15",10490.01,10490.01,10490.01,10490.01,0],["2019-07-16",10490.01,12002.52,10490.01,12002.52,400],["2019-07-17",10246.05,10246.05,10246.05,10246.05,3300],["2019-07-18",10246.05,10246.05,10246.05,10246.05,0],["2019-07-19",10246.05,10246.05,10246.05,10246.05,0],["2019-07-22",10733.96,10733.96,10733.96,10733.96,1000],["2019-07-23",10733.96,10733.96,10733.96,10733.96,0],["2019-07-24",10733.96,10733.96,10733.96,10733.96,0],["2019-07-25",10246.05,10246.05,10246.05,10246.05,100],["2019-07-26",10246.05,10246.05,10246.05,10246.05,0],["2019-07-29",10246.05,10246.05,10246.05,10246.05,0],["2019-07-30",10246.05,10246.05,10246.05,10246.05,0],["2019-07-31",10246.05,10246.05,10246.05,10246.05,0],["2019-08-01",10246.05,10246.05,10246.05,10246.05,0],["2019-08-02",10246.05,10246.05,10246.05,10246.05,0],["2019-08-05",10246.05,10246.05,10246.05,10246.05,300],["2019-08-06",10246.05,10246.05,10246.05,10246.05,0],["2019-08-07",10246.05,10246.05,10246.05,10246.05,0],["2019-08-08",10246.05,10246.05,10246.05,10246.05,0],["2019-08-09",10246.05,10246.05,10246.05,10246.05,0],["2019-08-12",10246.05,10246.05,10246.05,10246.05,0],["2019-08-13",10246.05,10246.05,10246.05,10246.05,700],["2019-08-14",10246.05,10246.05,10246.05,10246.05,0],["2019-08-15",10246.05,10246.05,10246.05,10246.05,0],["2019-08-16",10246.05,10246.05,10246.05,10246.05,0],["2019-08-19",10733.96,10733.96,9758.14,9758.14,1200],["2019-08-20",9904.52,9904.52,9904.52,9904.52,0],["2019-08-21",9904.52,9904.52,9904.52,9904.52,0],["2019-08-22",9904.52,9904.52,9904.52,9904.52,0],["2019-08-23",9904.52,9904.52,9904.52,9904.52,0],["2019-08-26",9758.14,9758.14,9758.14,9758.14,1000],["2019-08-27",9758.14,9758.14,9758.14,9758.14,0],["2019-08-28",9758.14,9758.14,9758.14,9758.14,0],["2019-08-29",9758.14,9758.14,9758.14,9758.14,0],["2019-08-30",9758.14,9758.14,9758.14,9758.14,500],["2019-09-03",10246.05,10246.05,10246.05,10246.05,1800],["2019-09-04",10246.05,10246.05,10246.05,10246.05,0],["2019-09-05",10246.05,10246.05,10246.05,10246.05,0],["2019-09-06",10246.05,10246.05,10246.05,10246.05,0],["2019-09-09",10246.05,10246.05,10246.05,10246.05,0],["2019-09-10",9758.14,9758.14,9758.14,9758.14,200],["2019-09-11",9758.14,9758.14,9758.14,9758.14,500],["2019-09-12",9758.14,9758.14,9758.14,9758.14,0],["2019-09-13",9758.14,9758.14,9758.14,9758.14,0],["2019-09-16",9758.14,9758.14,9758.14,9758.14,0],["2019-09-17",9758.14,9758.14,9758.14,9758.14,0],["2019-09-18",9758.14,9758.14,9758.14,9758.14,0],["2019-09-19",9758.14,9758.14,9758.14,9758.14,0],["2019-09-20",9758.14,9758.14,9758.14,9758.14,0],["2019-09-23",10733.96,10733.96,10733.96,10733.96,5300],["2019-09-24",10733.96,10733.96,10733.96,10733.96,0],["2019-09-25",10733.96,10733.96,10733.96,10733.96,0],["2019-09-26",10733.96,10733.96,10733.96,10733.96,0],["2019-09-27",10733.96,10733.96,10733.96,10733.96,0],["2019-09-30",10733.96,10733.96,10733.96,10733.96,0],["2019-10-01",10733.96,10733.96,10733.96,10733.96,0],["2019-10-02",10733.96,10733.96,10733.96,10733.96,0],["2019-10-03",10733.96,10733.96,10733.96,10733.96,0],["2019-10-04",10733.96,10733.96,10733.96,10733.96,0],["2019-10-07",10733.96,10733.96,10733.96,10733.96,0],["2019-10-08",10733.96,10733.96,10733.96,10733.96,0],["2019-10-09",10733.96,10733.96,10733.96,10733.96,0],["2019-10-10",10733.96,10733.96,10733.96,10733.96,0],["2019-10-11",10733.96,10733.96,10733.96,10733.96,0],["2019-10-14",10733.96,10733.96,10733.96,10733.96,0],["2019-10-15",10733.96,10733.96,10733.96,10733.96,0],["2019-10-16",10733.96,10733.96,10733.96,10733.96,0],["2019-10-17",10733.96,10733.96,10733.96,10733.96,0],["2019-10-18",10733.96,10733.96,10733.96,10733.96,0],["2019-10-21",10733.96,10733.96,10733.96,10733.96,0],["2019-10-22",10733.96,10733.96,10733.96,10733.96,0],["2019-10-23",10733.96,10733.96,10733.96,10733.96,0],["2019-10-24",10733.96,10733.96,10733.96,10733.96,0],["2019-10-25",10733.96,10733.96,10733.96,10733.96,0],["2019-10-28",10733.96,10733.96,10733.96,10733.96,0],["2019-10-29",10733.96,10733.96,10733.96,10733.96,0],["2019-10-30",10733.96,10733.96,10733.96,10733.96,0],["2019-10-31",10733.96,10733.96,10733.96,10733.96,0],["2019-11-01",10733.96,10733.96,10733.96,10733.96,0],["2019-11-04",10733.96,10733.96,10733.96,10733.96,0],["2019-11-05",10733.96,10733.96,10733.96,10733.96,0],["2019-11-06",10733.96,10733.96,10733.96,10733.96,0],["2019-11-07",10733.96,10733.96,10733.96,10733.96,0],["2019-11-08",10733.96,10733.96,10733.96,10733.96,6000],["2019-11-11",10733.96,10733.96,10733.96,10733.96,0],["2019-11-12",10733.96,10733.96,10733.96,10733.96,0],["2019-11-13",10733.96,10733.96,10733.96,10733.96,0],["2019-11-14",10733.96,10733.96,10733.96,10733.96,0],["2019-11-15",10733.96,10733.96,10733.96,10733.96,0],["2019-11-18",10733.96,10733.96,10733.96,10733.96,0],["2019-11-19",10733.96,10733.96,10733.96,10733.96,0],["2019-11-20",10733.96,10733.96,10733.96,10733.96,0],["2019-11-21",10733.96,10733.96,10733.96,10733.96,0],["2019-11-22",10733.96,10733.96,10733.96,10733.96,0],["2019-11-25",10733.96,10733.96,10733.96,10733.96,0],["2019-11-26",10733.96,10733.96,10733.96,10733.96,0],["2019-11-27",10733.96,10733.96,10733.96,10733.96,0],["2019-11-28",10733.96,10733.96,10733.96,10733.96,0],["2019-11-29",10733.96,10733.96,10733.96,10733.96,0],["2019-12-02",10733.96,10733.96,10733.96,10733.96,0],["2019-12-03",10733.96,10733.96,10733.96,10733.96,0],["2019-12-04",10733.96,10733.96,10733.96,10733.96,0],["2019-12-05",10733.96,10733.96,10733.96,10733.96,0],["2019-12-06",10685.17,10977.91,10685.17,10977.91,4300],["2019-12-09",10831.54,10831.54,10831.54,10831.54,0],["2019-12-10",10831.54,10831.54,10831.54,10831.54,0],["2019-12-11",10831.54,10831.54,10831.54,10831.54,0],["2019-12-12",10831.54,10831.54,10831.54,10831.54,0],["2019-12-13",10831.54,10831.54,10831.54,10831.54,0],["2019-12-16",10733.96,10733.96,10733.96,10733.96,500],["2019-12-17",10733.96,10733.96,10733.96,10733.96,0],["2019-12-18",10733.96,10733.96,10733.96,10733.96,0],["2019-12-19",10733.96,10733.96,10733.96,10733.96,0],["2019-12-20",9758.14,9758.14,9758.14,9758.14,1200],["2019-12-23",9758.14,9758.14,9758.14,9758.14,600],["2019-12-24",9758.14,9758.14,9758.14,9758.14,500],["2019-12-25",9758.14,9758.14,9758.14,9758.14,1000],["2019-12-26",9758.14,9758.14,9758.14,9758.14,700],["2019-12-27",9758.14,9758.14,9758.14,9758.14,500],["2019-12-30",9758.14,9758.14,9758.14,9758.14,700],["2019-12-31",9758.14,9758.14,9758.14,9758.14,1000],["2020-01-02",9758.14,9758.14,9758.14,9758.14,0],["2020-01-03",9758.14,9758.14,9758.14,9758.14,0],["2020-01-06",9806.94,9806.94,9806.94,9806.94,100],["2020-01-07",9806.94,9806.94,9806.94,9806.94,0],["2020-01-08",9806.94,9806.94,9806.94,9806.94,0],["2020-01-09",9806.94,9806.94,9806.94,9806.94,0],["2020-01-10",9806.94,9806.94,9806.94,9806.94,0],["2020-01-13",9806.94,9806.94,9806.94,9806.94,0],["2020-01-14",11269.85,11269.85,11269.85,11269.85,100],["2020-01-15",11920.03,11920.03,11920.03,11920.03,4300],["2020-01-16",11920.03,11920.03,11920.03,11920.03,0],["2020-01-17",10836.39,10836.39,10836.39,10836.39,100],["2020-01-20",10836.39,10836.39,10836.39,10836.39,0],["2020-01-21",10836.39,10836.39,10836.39,10836.39,0],["2020-01-22",10836.39,10836.39,10836.39,10836.39,0],["2020-01-30",10836.39,10836.39,10836.39,10836.39,0],["2020-01-31",10836.39,10836.39,10836.39,10836.39,0],["2020-02-03",10836.39,10836.39,10836.39,10836.39,0],["2020-02-04",10836.39,10836.39,10836.39,10836.39,0],["2020-02-05",10836.39,10836.39,10836.39,10836.39,0],["2020-02-06",10836.39,10836.39,10836.39,10836.39,0],["2020-02-07",11811.67,11811.67,11811.67,11811.67,100],["2020-02-10",11811.67,11811.67,11811.67,11811.67,0],["2020-02-11",11811.67,11811.67,11811.67,11811.67,0],["2020-02-12",11811.67,11811.67,11811.67,11811.67,0],["2020-02-13",11811.67,11811.67,11811.67,11811.67,0],["2020-02-14",11811.67,11811.67,11811.67,11811.67,0],["2020-02-17",11811.67,11811.67,11811.67,11811.67,0],["2020-02-18",11811.67,11811.67,11811.67,11811.67,0],["2020-02-19",11811.67,11811.67,11811.67,11811.67,0],["2020-02-20",11811.67,11811.67,11811.67,11811.67,0],["2020-02-21",11811.67,11811.67,11811.67,11811.67,0],["2020-02-24",11811.67,11811.67,11811.67,11811.67,0],["2020-02-25",11811.67,11811.67,11811.67,11811.67,0],["2020-02-26",11649.12,11649.12,11649.12,11649.12,1600],["2020-02-27",11649.12,11649.12,11649.12,11649.12,0],["2020-02-28",11649.12,11649.12,11649.12,11649.12,0],["2020-03-02",11649.12,11649.12,11649.12,11649.12,0],["2020-03-03",11649.12,11649.12,11649.12,11649.12,0],["2020-03-04",11649.12,11649.12,11649.12,11649.12,0],["2020-03-05",11649.12,11649.12,11649.12,11649.12,0],["2020-03-06",11649.12,11649.12,11649.12,11649.12,0],["2020-03-09",11649.12,11649.12,11649.12,11649.12,0],["2020-03-10",11649.12,11649.12,11649.12,11649.12,0],["2020-03-11",10565.48,10565.48,10565.48,10565.48,1000],["2020-03-12",10565.48,10565.48,10565.48,10565.48,0],["2020-03-13",10565.48,10565.48,10565.48,10565.48,0],["2020-03-16",10565.48,10565.48,10565.48,10565.48,0],["2020-03-17",10565.48,10565.48,10565.48,10565.48,0],["2020-03-18",10565.48,10565.48,10565.48,10565.48,0],["2020-03-19",10565.48,10565.48,10565.48,10565.48,0],["2020-03-20",10565.48,10565.48,10565.48,10565.48,0],["2020-03-23",10565.48,10565.48,10565.48,10565.48,0],["2020-03-24",10565.48,10565.48,10565.48,10565.48,0],["2020-03-25",10565.48,10565.48,10565.48,10565.48,0],["2020-03-26",10565.48,10565.48,10565.48,10565.48,0],["2020-03-27",10565.48,10565.48,10565.48,10565.48,0],["2020-03-30",10565.48,10565.48,10565.48,10565.48,0],["2020-03-31",10565.48,10565.48,10565.48,10565.48,0],["2020-04-01",10565.48,10565.48,10565.48,10565.48,0],["2020-04-03",10565.48,10565.48,10565.48,10565.48,0],["2020-04-06",11920.03,11920.03,11920.03,11920.03,27500],["2020-04-07",11920.03,11920.03,11920.03,11920.03,0],["2020-04-08",11920.03,11920.03,11920.03,11920.03,0],["2020-04-09",11920.03,11920.03,11920.03,11920.03,0],["2020-04-10",11920.03,11920.03,11920.03,11920.03,0],["2020-04-13",10294.57,10294.57,10294.57,10294.57,300],["2020-04-14",10294.57,10294.57,10294.57,10294.57,0],["2020-04-15",10294.57,10294.57,10294.57,10294.57,0],["2020-04-16",10294.57,10294.57,10294.57,10294.57,0],["2020-04-17",10294.57,10294.57,10294.57,10294.57,0],["2020-04-20",10294.57,10294.57,10294.57,10294.57,0],["2020-04-21",10294.57,10294.57,10294.57,10294.57,0],["2020-04-22",10294.57,10294.57,10294.57,10294.57,0],["2020-04-23",10294.57,10294.57,10294.57,10294.57,0],["2020-04-24",10294.57,10294.57,10294.57,10294.57,0],["2020-04-27",10294.57,10294.57,10294.57,10294.57,0],["2020-04-28",10294.57,10294.57,10294.57,10294.57,0],["2020-04-29",10294.57,10294.57,10294.57,10294.57,0],["2020-05-04",10294.57,10294.57,10294.57,10294.57,0],["2020-05-05",10294.57,10294.57,10294.57,10294.57,0],["2020-05-06",10294.57,10294.57,10294.57,10294.57,0],["2020-05-07",10294.57,10294.57,10294.57,10294.57,0],["2020-05-08",10294.57,10294.57,10294.57,10294.57,0],["2020-05-11",10294.57,10294.57,10294.57,10294.57,0],["2020-05-12",10294.57,10294.57,10294.57,10294.57,0],["2020-05-13",10294.57,10294.57,10294.57,10294.57,0],["2020-05-14",10294.57,10294.57,10294.57,10294.57,10000],["2020-05-15",10294.57,10294.57,10294.57,10294.57,0],["2020-05-18",10294.57,10294.57,10294.57,10294.57,0],["2020-05-19",10294.57,10294.57,10294.57,10294.57,0],["2020-05-20",10294.57,10294.57,10294.57,10294.57,4000],["2020-05-21",10294.57,10294.57,10294.57,10294.57,0],["2020-05-22",10294.57,10294.57,10294.57,10294.57,0],["2020-05-25",10294.57,10294.57,10294.57,10294.57,0],["2020-05-26",10294.57,10294.57,10294.57,10294.57,0],["2020-05-27",10294.57,10294.57,10294.57,10294.57,0],["2020-05-28",10294.57,10294.57,10294.57,10294.57,0],["2020-05-29",10294.57,10294.57,10294.57,10294.57,0],["2020-06-01",10294.57,10294.57,10294.57,10294.57,0],["2020-06-02",10294.57,10294.57,10294.57,10294.57,0],["2020-06-03",10294.57,10294.57,10294.57,10294.57,6400],["2020-06-04",10836.39,10836.39,10836.39,10836.39,20000],["2020-06-05",10836.39,10836.39,10836.39,10836.39,0],["2020-06-08",10836.39,10836.39,10836.39,10836.39,0],["2020-06-09",10836.39,10836.39,10836.39,10836.39,0],["2020-06-10",10836.39,10836.39,10836.39,10836.39,0],["2020-06-11",10836.39,10836.39,10836.39,10836.39,0],["2020-06-12",10836.39,10836.39,10836.39,10836.39,0],["2020-06-15",10836.39,10836.39,10836.39,10836.39,0],["2020-06-16",10836.39,10836.39,10836.39,10836.39,0],["2020-06-17",10836.39,10836.39,10836.39,10836.39,0],["2020-06-18",10836.39,10836.39,10836.39,10836.39,0],["2020-06-19",10836.39,10836.39,10836.39,10836.39,0],["2020-06-22",10836.39,10836.39,10836.39,10836.39,0],["2020-06-23",10836.39,10836.39,10836.39,10836.39,0],["2020-06-24",10836.39,10836.39,10836.39,10836.39,100],["2020-06-25",10836.39,10836.39,10836.39,10836.39,0],["2020-06-26",10836.39,10836.39,10836.39,10836.39,0],["2020-06-29",10836.39,10836.39,10836.39,10836.39,0],["2020-06-30",10836.39,10836.39,10836.39,10836.39,0],["2020-07-01",10836.39,10836.39,10836.39,10836.39,0],["2020-07-02",10836.39,10836.39,10836.39,10836.39,0],["2020-07-03",10836.39,10836.39,10836.39,10836.39,0],["2020-07-06",10836.39,10836.39,10836.39,10836.39,0],["2020-07-07",10836.39,10836.39,10836.39,10836.39,0],["2020-07-08",10836.39,10836.39,10836.39,10836.39,0],["2020-07-09",10836.39,10836.39,10836.39,10836.39,0],["2020-07-10",10836.39,10836.39,10836.39,10836.39,0],["2020-07-13",10836.39,10836.39,10836.39,10836.39,0],["2020-07-14",10836.39,10836.39,10836.39,10836.39,0],["2020-07-15",10836.39,10836.39,10836.39,10836.39,0],["2020-07-16",10836.39,10836.39,10836.39,10836.39,0],["2020-07-17",10836.39,10836.39,10836.39,10836.39,0],["2020-07-20",10836.39,10836.39,10836.39,10836.39,0],["2020-07-21",10836.39,10836.39,10836.39,10836.39,0],["2020-07-22",10836.39,10836.39,10836.39,10836.39,0],["2020-07-23",10836.39,10836.39,10836.39,10836.39,0],["2020-07-24",10836.39,10836.39,10836.39,10836.39,0],["2020-07-27",10836.39,10836.39,10836.39,10836.39,0],["2020-07-28",10836.39,10836.39,10836.39,10836.39,0],["2020-07-29",10836.39,10836.39,10836.39,10836.39,8000],["2020-07-30",10836.39,10836.39,10836.39,10836.39,0],["2020-07-31",10836.39,10836.39,10836.39,10836.39,0],["2020-08-03",10836.39,10836.39,10836.39,10836.39,0],["2020-08-04",11378.21,11378.21,11378.21,11378.21,1000],["2020-08-05",11378.21,11378.21,11378.21,11378.21,0],["2020-08-06",11378.21,11378.21,11378.21,11378.21,0],["2020-08-07",11378.21,11378.21,11378.21,11378.21,0],["2020-08-10",11378.21,11378.21,11378.21,11378.21,0],["2020-08-11",11378.21,11378.21,11378.21,11378.21,0],["2020-08-12",11378.21,11378.21,11378.21,11378.21,0],["2020-08-13",11378.21,11378.21,11378.21,11378.21,0],["2020-08-14",11378.21,11378.21,11378.21,11378.21,0],["2020-08-17",11378.21,11378.21,11378.21,11378.21,0],["2020-08-18",11378.21,11378.21,11378.21,11378.21,0],["2020-08-19",11378.21,11378.21,11378.21,11378.21,0],["2020-08-20",11378.21,11378.21,11378.21,11378.21,0],["2020-08-21",11378.21,11378.21,11378.21,11378.21,0],["2020-08-24",11378.21,11378.21,11378.21,11378.21,0],["2020-08-25",11378.21,11378.21,11378.21,11378.21,0],["2020-08-26",11378.21,11378.21,11378.21,11378.21,0],["2020-08-27",11378.21,11378.21,11378.21,11378.21,0],["2020-08-28",11378.21,11378.21,11378.21,11378.21,0],["2020-08-31",11378.21,11378.21,11378.21,11378.21,0],["2020-09-01",11378.21,11378.21,11378.21,11378.21,0],["2020-09-03",11378.21,11378.21,11378.21,11378.21,0],["2020-09-04",11378.21,11378.21,11378.21,11378.21,0],["2020-09-07",11378.21,11378.21,11378.21,11378.21,0],["2020-09-08",11378.21,11378.21,11378.21,11378.21,0],["2020-09-09",11378.21,11378.21,11378.21,11378.21,0],["2020-09-10",11378.21,11378.21,11378.21,11378.21,0],["2020-09-11",11378.21,11378.21,11378.21,11378.21,0],["2020-09-14",10836.39,10836.39,10836.39,10836.39,2700],["2020-09-15",10836.39,10836.39,10836.39,10836.39,0],["2020-09-16",10836.39,10836.39,10836.39,10836.39,0],["2020-09-17",10836.39,10836.39,10836.39,10836.39,1000],["2020-09-18",10836.39,10836.39,10836.39,10836.39,0],["2020-09-21",10836.39,10836.39,10836.39,10836.39,0],["2020-09-22",10836.39,10836.39,10836.39,10836.39,0],["2020-09-23",11920.03,11920.03,11920.03,11920.03,200],["2020-09-24",11920.03,11920.03,11920.03,11920.03,0],["2020-09-25",10836.39,10836.39,10836.39,10836.39,1000],["2020-09-28",10836.39,10836.39,10836.39,10836.39,0],["2020-09-29",10836.39,10836.39,10836.39,10836.39,0],["2020-09-30",10836.39,10836.39,10836.39,10836.39,5700],["2020-10-01",10836.39,10836.39,10836.39,10836.39,0],["2020-10-02",10836.39,10836.39,10836.39,10836.39,0],["2020-10-05",10836.39,10836.39,10836.39,10836.39,0],["2020-10-06",10836.39,10836.39,10836.39,10836.39,0],["2020-10-07",10836.39,10836.39,10836.39,10836.39,0],["2020-10-08",10836.39,10836.39,10836.39,10836.39,0],["2020-10-09",10836.39,10836.39,10836.39,10836.39,0],["2020-10-12",10836.39,10836.39,10836.39,10836.39,0],["2020-10-13",10836.39,10836.39,10836.39,10836.39,0],["2020-10-14",10836.39,10836.39,10836.39,10836.39,2000],["2020-10-15",10836.39,10836.39,10836.39,10836.39,1000],["2020-10-16",10836.39,10836.39,10836.39,10836.39,0],["2020-10-19",10836.39,10836.39,10836.39,10836.39,0],["2020-10-20",10836.39,10836.39,10836.39,10836.39,0],["2020-10-21",10836.39,10836.39,10836.39,10836.39,0],["2020-10-22",10836.39,10836.39,10836.39,10836.39,0],["2020-10-23",10836.39,10836.39,10836.39,10836.39,0],["2020-10-26",10836.39,10836.39,10836.39,10836.39,0],["2020-10-27",10836.39,10836.39,10836.39,10836.39,0],["2020-10-28",10836.39,10836.39,10836.39,10836.39,0],["2020-10-29",10836.39,10836.39,10836.39,10836.39,0],["2020-10-30",10836.39,10836.39,10836.39,10836.39,0],["2020-11-02",10836.39,10836.39,10836.39,10836.39,0],["2020-11-03",10836.39,10836.39,10836.39,10836.39,0],["2020-11-04",10836.39,10836.39,10836.39,10836.39,0],["2020-11-05",10836.39,10836.39,10836.39,10836.39,0],["2020-11-06",10836.39,10836.39,10836.39,10836.39,0],["2020-11-09",10836.39,10836.39,10836.39,10836.39,0],["2020-11-10",10836.39,10836.39,10836.39,10836.39,0],["2020-11-11",10836.39,10836.39,10836.39,10836.39,1000],["2020-11-12",10836.39,10836.39,10836.39,10836.39,0],["2020-11-13",10836.39,10836.39,10836.39,10836.39,0],["2020-11-16",10836.39,10836.39,10836.39,10836.39,0],["2020-11-17",10836.39,10836.39,10836.39,10836.39,0],["2020-11-18",10836.39,10836.39,10836.39,10836.39,0],["2020-11-19",10836.39,10836.39,10836.39,10836.39,0],["2020-11-20",10836.39,10836.39,10836.39,10836.39,0],["2020-11-23",10836.39,10836.39,10836.39,10836.39,0],["2020-11-24",10890.57,10890.57,10890.57,10890.57,200],["2020-11-25",10890.57,10890.57,10890.57,10890.57,0],["2020-11-26",10836.39,10836.39,10836.39,10836.39,3000],["2020-11-27",10836.39,10836.39,10836.39,10836.39,2500],["2020-11-30",10836.39,10836.39,10836.39,10836.39,0],["2020-12-01",10836.39,10836.39,10836.39,10836.39,0],["2020-12-02",10836.39,10836.39,10836.39,10836.39,0],["2020-12-03",10836.39,10836.39,10836.39,10836.39,3000],["2020-12-04",10836.39,10836.39,10836.39,10836.39,0],["2020-12-07",10836.39,10836.39,10836.39,10836.39,0],["2020-12-08",10836.39,10836.39,10836.39,10836.39,5000],["2020-12-09",10836.39,10836.39,10836.39,10836.39,0],["2020-12-10",10836.39,10836.39,10836.39,10836.39,0],["2020-12-11",10836.39,10836.39,10836.39,10836.39,0],["2020-12-14",10836.39,10836.39,10836.39,10836.39,0],["2020-12-15",10836.39,10836.39,10836.39,10836.39,0],["2020-12-16",10294.57,10294.57,10294.57,10294.57,400],["2020-12-17",10294.57,10294.57,10294.57,10294.57,0],["2020-12-18",11378.21,11378.21,11378.21,11378.21,2000],["2020-12-21",11378.21,11378.21,11378.21,11378.21,0],["2020-12-22",11378.21,11378.21,11378.21,11378.21,0],["2020-12-23",11378.21,11378.21,11378.21,11378.21,0],["2020-12-24",11378.21,11378.21,11378.21,11378.21,0],["2020-12-25",11378.21,11378.21,11378.21,11378.21,0],["2020-12-28",11378.21,11378.21,11378.21,11378.21,0],["2020-12-29",11378.21,11378.21,11378.21,11378.21,6100],["2020-12-30",11378.21,11378.21,11378.21,11378.21,0],["2020-12-31",11649.12,11649.12,11649.12,11649.12,500],["2021-01-04",11649.12,11649.12,11649.12,11649.12,0],["2021-01-05",11649.12,11649.12,11649.12,11649.12,0],["2021-01-06",12545.21,12545.21,12545.21,12545.21,300],["2021-01-07",12545.21,12545.21,12545.21,12545.21,200],["2021-01-08",13142.6,13142.6,13142.6,13142.6,600],["2021-01-11",13142.6,13142.6,13142.6,13142.6,0],["2021-01-12",12545.21,13441.29,12545.21,12545.21,5100],["2021-01-13",12545.21,12545.21,12545.21,12545.21,4400],["2021-01-14",12545.21,12545.21,12545.21,12545.21,0],["2021-01-15",12007.56,12007.56,12007.56,12007.56,100],["2021-01-18",12007.56,12007.56,12007.56,12007.56,0],["2021-01-19",12246.51,12246.51,12246.51,12246.51,1000],["2021-01-20",12306.25,12306.25,12306.25,12306.25,4800],["2021-01-21",12306.25,12306.25,12306.25,12306.25,0],["2021-01-22",12306.25,12545.21,12306.25,12545.21,4900],["2021-01-25",12365.99,12365.99,12365.99,12365.99,0],["2021-01-26",12425.73,12425.73,12425.73,12425.73,100],["2021-01-27",12425.73,12425.73,12425.73,12425.73,100],["2021-01-28",12425.73,12425.73,12425.73,12425.73,0],["2021-01-29",12545.21,12545.21,12545.21,12545.21,1300],["2021-02-01",12545.21,12545.21,12545.21,12545.21,0],["2021-02-02",12545.21,12545.21,12545.21,12545.21,0],["2021-02-03",12545.21,12545.21,12545.21,12545.21,0],["2021-02-04",12545.21,12545.21,12545.21,12545.21,0],["2021-02-05",12545.21,12545.21,12545.21,12545.21,0],["2021-02-08",12545.21,12545.21,12545.21,12545.21,0],["2021-02-09",12545.21,12545.21,12545.21,12545.21,0],["2021-02-17",12545.21,12545.21,12545.21,12545.21,0],["2021-02-18",12545.21,12545.21,12545.21,12545.21,0],["2021-02-19",12545.21,12545.21,12545.21,12545.21,0],["2021-02-22",12545.21,12545.21,12545.21,12545.21,0],["2021-02-23",12545.21,12545.21,12545.21,12545.21,0],["2021-02-24",12545.21,12545.21,12545.21,12545.21,0],["2021-02-25",12545.21,12545.21,12545.21,12545.21,0],["2021-02-26",12545.21,12545.21,12545.21,12545.21,0],["2021-03-01",12545.21,12545.21,12545.21,12545.21,0],["2021-03-02",12545.21,12545.21,12545.21,12545.21,0],["2021-03-03",12545.21,12545.21,12545.21,12545.21,0],["2021-03-04",12545.21,12545.21,12545.21,12545.21,20000],["2021-03-05",12545.21,12545.21,12545.21,12545.21,0],["2021-03-08",12545.21,12545.21,12545.21,12545.21,0],["2021-03-09",12545.21,12545.21,12545.21,12545.21,0],["2021-03-10",12545.21,12545.21,12545.21,12545.21,0],["2021-03-11",12545.21,12545.21,12545.21,12545.21,0],["2021-03-12",12545.21,12545.21,12545.21,12545.21,0],["2021-03-15",12545.21,12545.21,12545.21,12545.21,0],["2021-03-16",12545.21,12545.21,12545.21,12545.21,0],["2021-03-17",12545.21,12545.21,12545.21,12545.21,0],["2021-03-18",12545.21,12545.21,12545.21,12545.21,0],["2021-03-19",12545.21,12545.21,12545.21,12545.21,0],["2021-03-22",12545.21,12545.21,12545.21,12545.21,1000],["2021-03-23",12545.21,12545.21,12545.21,12545.21,0],["2021-03-24",12545.21,12545.21,12545.21,12545.21,0],["2021-03-25",12545.21,12545.21,12545.21,12545.21,0],["2021-03-26",12545.21,12545.21,12545.21,12545.21,0],["2021-03-29",12545.21,12545.21,12545.21,12545.21,0],["2021-03-30",12545.21,12545.21,12545.21,12545.21,0],["2021-03-31",12545.21,12545.21,12545.21,12545.21,0],["2021-04-01",12545.21,12545.21,12545.21,12545.21,1300],["2021-04-02",12545.21,12545.21,12545.21,12545.21,0],["2021-04-05",12545.21,12545.21,12545.21,12545.21,1000],["2021-04-06",12545.21,12545.21,12545.21,12545.21,0],["2021-04-07",13142.6,13142.6,13142.6,13142.6,1300],["2021-04-08",13142.6,13142.6,13142.6,13142.6,300],["2021-04-09",13142.6,13142.6,13142.6,13142.6,0],["2021-04-12",12604.95,12604.95,12545.21,12545.21,1300],["2021-04-13",12545.21,12545.21,12545.21,12545.21,0],["2021-04-14",12545.21,12545.21,12545.21,12545.21,0],["2021-04-15",12545.21,12545.21,12545.21,12545.21,0],["2021-04-16",12545.21,12545.21,12545.21,12545.21,700],["2021-04-19",12246.51,12246.51,12246.51,12246.51,100],["2021-04-20",12246.51,12246.51,12246.51,12246.51,400],["2021-04-22",12246.51,12246.51,12246.51,12246.51,0],["2021-04-23",12246.51,12246.51,12246.51,12246.51,0],["2021-04-26",12246.51,12246.51,12246.51,12246.51,0],["2021-04-27",12246.51,12246.51,12246.51,12246.51,0],["2021-04-28",12246.51,12246.51,12246.51,12246.51,0],["2021-04-29",12246.51,12246.51,12246.51,12246.51,0],["2021-05-04",11947.82,11947.82,10753.04,10753.04,1500],["2021-05-05",11350.43,11350.43,10753.04,10753.04,1500],["2021-05-06",10812.77,10812.77,10812.77,10812.77,0],["2021-05-07",10812.77,10812.77,10812.77,10812.77,0],["2021-05-10",12425.73,12425.73,12425.73,12425.73,1500],["2021-05-11",13142.6,13142.6,13142.6,13142.6,400],["2021-05-12",13142.6,13142.6,13142.6,13142.6,0],["2021-05-13",13142.6,14038.69,13142.6,14038.69,7800],["2021-05-14",13560.77,13560.77,13560.77,13560.77,0],["2021-05-17",13560.77,13560.77,13560.77,13560.77,0],["2021-05-18",13560.77,13560.77,13560.77,13560.77,0],["2021-05-19",13560.77,13560.77,13560.77,13560.77,0],["2021-05-20",13560.77,13560.77,13560.77,13560.77,0],["2021-05-21",13560.77,13560.77,13560.77,13560.77,0],["2021-05-24",13560.77,13560.77,13560.77,13560.77,0],["2021-05-25",13560.77,13560.77,13560.77,13560.77,0],["2021-05-26",13560.77,13560.77,13560.77,13560.77,0],["2021-05-27",13560.77,13560.77,13560.77,13560.77,0],["2021-05-28",13560.77,13560.77,13560.77,13560.77,2400],["2021-05-31",13560.77,13560.77,13560.77,13560.77,0],["2021-06-01",13560.77,13560.77,13560.77,13560.77,0],["2021-06-02",13560.77,13560.77,13560.77,13560.77,0],["2021-06-03",13560.77,13560.77,13560.77,13560.77,0],["2021-06-04",13560.77,13560.77,13560.77,13560.77,0],["2021-06-07",13560.77,13560.77,13560.77,13560.77,2000],["2021-06-08",13560.77,13560.77,13560.77,13560.77,0],["2021-06-09",13560.77,13560.77,13560.77,13560.77,0],["2021-06-10",13560.77,13560.77,13560.77,13560.77,0],["2021-06-11",13560.77,13560.77,13560.77,13560.77,0],["2021-06-14",13739.99,13739.99,13739.99,13739.99,5000],["2021-06-15",13739.99,13739.99,13739.99,13739.99,0],["2021-06-16",13739.99,13739.99,13739.99,13739.99,0],["2021-06-17",13739.99,13739.99,13739.99,13739.99,0],["2021-06-18",14337.38,14337.38,14337.38,14337.38,1000],["2021-06-21",14337.38,14337.38,14337.38,14337.38,0],["2021-06-22",14337.38,14337.38,14337.38,14337.38,0],["2021-06-23",14337.38,14337.38,14337.38,14337.38,1100],["2021-06-24",14337.38,14337.38,14337.38,14337.38,0],["2021-06-25",14337.38,14337.38,14337.38,14337.38,0],["2021-06-28",14337.38,14337.38,14337.38,14337.38,0],["2021-06-29",14337.38,14337.38,14337.38,14337.38,0],["2021-06-30",14337.38,14337.38,14337.38,14337.38,0],["2021-07-01",14337.38,14337.38,14337.38,14337.38,0],["2021-07-02",14337.38,14337.38,14337.38,14337.38,0],["2021-07-05",14337.38,14337.38,14337.38,14337.38,0],["2021-07-06",13739.99,13739.99,13739.99,13739.99,73400],["2021-07-07",13739.99,13739.99,13739.99,13739.99,0],["2021-07-08",13739.99,13739.99,13739.99,13739.99,0],["2021-07-09",13739.99,13739.99,13739.99,13739.99,0],["2021-07-12",13142.6,13142.6,13142.6,13142.6,1000],["2021-07-13",13142.6,13142.6,13142.6,13142.6,0],["2021-07-14",13142.6,13142.6,13142.6,13142.6,0],["2021-07-15",13142.6,13142.6,13142.6,13142.6,1000],["2021-07-16",13739.99,13739.99,13739.99,13739.99,1000],["2021-07-19",13739.99,13739.99,13739.99,13739.99,3000],["2021-07-20",13739.99,13739.99,13739.99,13739.99,1000],["2021-07-21",14038.69,14038.69,14038.69,14038.69,1000],["2021-07-22",14337.38,14337.38,14038.69,14038.69,5600],["2021-07-23",14098.42,14098.42,14098.42,14098.42,0],["2021-07-26",14098.42,14098.42,14098.42,14098.42,0],["2021-07-27",14098.42,14098.42,14098.42,14098.42,0],["2021-07-28",14098.42,14098.42,14098.42,14098.42,0],["2021-07-29",14098.42,14098.42,14098.42,14098.42,0],["2021-07-30",14098.42,14098.42,14098.42,14098.42,0],["2021-08-02",14098.42,14098.42,14098.42,14098.42,0],["2021-08-03",14098.42,14098.42,14098.42,14098.42,0],["2021-08-04",14098.42,14098.42,14098.42,14098.42,0],["2021-08-05",14098.42,14098.42,14098.42,14098.42,0],["2021-08-06",14098.42,14098.42,14098.42,14098.42,0],["2021-08-09",14098.42,14098.42,14098.42,14098.42,0],["2021-08-10",14098.42,14098.42,14098.42,14098.42,0],["2021-08-11",14098.42,14098.42,14098.42,14098.42,0],["2021-08-12",14098.42,14098.42,14098.42,14098.42,0],["2021-08-13",13978.95,13978.95,13978.95,13978.95,4400],["2021-08-16",13978.95,13978.95,13978.95,13978.95,0],["2021-08-17",14337.38,14337.38,14337.38,14337.38,1000],["2021-08-18",14337.38,14337.38,14337.38,14337.38,0],["2021-08-19",12186.77,14337.38,12186.77,14337.38,200],["2021-08-20",14337.38,14337.38,14337.38,14337.38,2000],["2021-08-23",13321.82,13321.82,13321.82,13321.82,100],["2021-08-24",14337.38,14337.38,14337.38,14337.38,7600],["2021-08-25",13739.99,14337.38,13739.99,14337.38,1200],["2021-08-26",14456.86,14636.08,14456.86,14636.08,4000],["2021-08-27",16129.55,16129.55,16129.55,16129.55,900],["2021-08-30",16129.55,16129.55,16129.55,16129.55,0],["2021-08-31",16129.55,16129.55,16129.55,16129.55,0],["2021-09-01",14934.77,14934.77,14934.77,14934.77,400],["2021-09-06",16129.55,16428.25,16129.55,16428.25,2300],["2021-09-07",16308.77,16308.77,16308.77,16308.77,0],["2021-09-08",16308.77,16308.77,16308.77,16308.77,0],["2021-09-09",14934.77,14934.77,14934.77,14934.77,100],["2021-09-10",14934.77,14934.77,14934.77,14934.77,0],["2021-09-13",14934.77,14934.77,14934.77,14934.77,0],["2021-09-14",14934.77,14934.77,14934.77,14934.77,0],["2021-09-15",14934.77,14934.77,14934.77,14934.77,0],["2021-09-16",14934.77,14934.77,14934.77,14934.77,0],["2021-09-17",14934.77,14934.77,14934.77,14934.77,0],["2021-09-20",14934.77,14934.77,14934.77,14934.77,0],["2021-09-21",14934.77,14934.77,14934.77,14934.77,2600],["2021-09-22",14934.77,14934.77,14934.77,14934.77,0],["2021-09-23",14934.77,14934.77,14934.77,14934.77,0],["2021-09-24",12724.43,16249.03,12724.43,16249.03,200],["2021-09-27",15054.25,15054.25,15054.25,15054.25,2000],["2021-09-28",15054.25,15054.25,15054.25,15054.25,0],["2021-09-29",12843.9,12843.9,12843.9,12843.9,100],["2021-09-30",14755.55,14755.55,14755.55,14755.55,100],["2021-10-01",14755.55,14755.55,14755.55,14755.55,0],["2021-10-04",14755.55,14755.55,14755.55,14755.55,0],["2021-10-05",14755.55,14755.55,14755.55,14755.55,0],["2021-10-06",14755.55,14755.55,14755.55,14755.55,0],["2021-10-07",16667.21,16667.21,16667.21,16667.21,100],["2021-10-08",16069.81,16129.55,16069.81,16129.55,1200],["2021-10-11",16129.55,16129.55,16129.55,16129.55,0],["2021-10-12",16129.55,16129.55,16129.55,16129.55,0],["2021-10-13",16129.55,16129.55,16129.55,16129.55,0],["2021-10-14",18459.38,18459.38,18459.38,18459.38,100],["2021-10-15",18519.12,18519.12,18519.12,18519.12,100],["2021-10-18",17324.33,17324.33,17324.33,17324.33,100],["2021-10-19",19056.77,19056.77,16428.25,16428.25,3400],["2021-10-20",16487.99,16487.99,16487.99,16487.99,0],["2021-10-21",16487.99,16487.99,16487.99,16487.99,0],["2021-10-22",16189.29,16189.29,16069.81,16129.55,4800],["2021-10-25",16129.55,16129.55,16129.55,16129.55,3500],["2021-10-26",16129.55,16129.55,16129.55,16129.55,0],["2021-10-27",16129.55,16129.55,16010.08,16010.08,10900],["2021-10-28",16129.55,16129.55,16010.08,16010.08,1500],["2021-10-29",16129.55,16428.25,16010.08,16010.08,6500],["2021-11-01",16667.21,16726.94,16010.08,16010.08,18500],["2021-11-02",16129.55,16129.55,16069.81,16069.81,1400],["2021-11-03",16069.81,16069.81,16069.81,16069.81,0],["2021-11-04",16069.81,16069.81,16069.81,16069.81,0],["2021-11-05",16069.81,16069.81,16069.81,16069.81,0],["2021-11-08",16428.25,17025.64,16428.25,16726.94,6700],["2021-11-09",17264.6,17921.73,17264.6,17921.73,15800],["2021-11-10",17324.33,18519.12,17324.33,18519.12,400],["2021-11-11",17623.03,17623.03,17623.03,17623.03,0],["2021-11-12",17623.03,17623.03,17623.03,17623.03,0],["2021-11-15",17623.03,17623.03,17623.03,17623.03,200],["2021-11-16",17861.99,17861.99,17623.03,17623.03,2400],["2021-11-17",17742.51,17742.51,17742.51,17742.51,100],["2021-11-18",17682.77,17742.51,17324.33,17324.33,1900],["2021-11-19",16726.94,16726.94,16428.25,16428.25,5600],["2021-11-22",16726.94,16726.94,16726.94,16726.94,100],["2021-11-23",17623.03,18519.12,17623.03,17921.73,4200],["2021-11-24",18459.38,18817.81,17921.73,18817.81,8500],["2021-11-25",18459.38,18459.38,18459.38,18459.38,500],["2021-11-26",18459.38,18578.86,18459.38,18519.12,700],["2021-11-29",18519.12,18519.12,18459.38,18519.12,1600],["2021-11-30",19116.51,19116.51,19116.51,19116.51,2900],["2021-12-01",19355.46,19415.2,19355.46,19415.2,600],["2021-12-02",19415.2,19594.42,19235.99,19415.2,5200],["2021-12-03",18817.81,19116.51,18817.81,19116.51,3500],["2021-12-06",19116.51,20012.59,19116.51,19295.72,8600],["2021-12-07",19594.42,19773.64,19594.42,19773.64,5300],["2021-12-08",19713.9,19713.9,19713.9,19713.9,200],["2021-12-09",19713.9,19713.9,19713.9,19713.9,600],["2021-12-10",17806.1,19713.9,17170.17,19713.9,3100],["2021-12-13",17551.73,17551.73,17551.73,17551.73,300],["2021-12-14",17806.1,17806.1,17806.1,17806.1,100],["2021-12-15",18442.03,18442.03,18442.03,18442.03,400],["2021-12-16",18442.03,18442.03,18442.03,18442.03,0],["2021-12-17",18124.07,18442.03,18124.07,18442.03,2700],["2021-12-20",18124.07,18124.07,18124.07,18124.07,300],["2021-12-21",18060.47,18060.47,18060.47,18060.47,300],["2021-12-22",18760.0,18760.0,18760.0,18760.0,100],["2021-12-23",18442.03,18442.03,18442.03,18442.03,100],["2021-12-24",18760.0,18760.0,18760.0,18760.0,100],["2021-12-27",18760.0,18760.0,18760.0,18760.0,0],["2021-12-28",18760.0,18760.0,18760.0,18760.0,1000],["2021-12-29",18442.03,18442.03,18442.03,18442.03,400],["2021-12-30",18442.03,18442.03,18442.03,18442.03,0],["2021-12-31",18442.03,18442.03,18442.03,18442.03,0],["2022-01-04",18442.03,18442.03,18442.03,18442.03,100],["2022-01-05",18442.03,18442.03,18442.03,18442.03,0],["2022-01-06",18378.44,18378.44,18378.44,18378.44,300],["2022-01-07",17170.17,17488.14,17170.17,17488.14,1800],["2022-01-10",17170.17,17360.95,17170.17,17360.95,6500],["2022-01-11",17297.36,17297.36,17297.36,17297.36,200],["2022-01-12",17360.95,17360.95,17360.95,17360.95,400],["2022-01-13",17297.36,17297.36,17297.36,17297.36,1300],["2022-01-14",17297.36,17297.36,17297.36,17297.36,0],["2022-01-17",17297.36,17297.36,17297.36,17297.36,200],["2022-01-18",17297.36,17297.36,17297.36,17297.36,0],["2022-01-19",17297.36,17297.36,17297.36,17297.36,1100],["2022-01-20",17297.36,17297.36,17297.36,17297.36,200],["2022-01-21",17297.36,17297.36,17297.36,17297.36,300],["2022-01-24",17297.36,17297.36,17297.36,17297.36,0],["2022-01-25",17297.36,17297.36,17297.36,17297.36,0],["2022-01-26",18442.03,18442.03,18442.03,18442.03,400],["2022-01-27",18442.03,18442.03,18442.03,18442.03,0],["2022-01-28",18442.03,18442.03,18442.03,18442.03,0],["2022-02-07",18442.03,18442.03,18442.03,18442.03,0],["2022-02-08",18442.03,18442.03,18442.03,18442.03,0],["2022-02-09",18442.03,18442.03,18442.03,18442.03,1500],["2022-02-10",18442.03,18442.03,18442.03,18442.03,0],["2022-02-11",18442.03,18442.03,18442.03,18442.03,500],["2022-02-14",18442.03,18442.03,18442.03,18442.03,0],["2022-02-15",19077.97,19077.97,19077.97,19077.97,2000],["2022-02-16",19077.97,19077.97,19077.97,19077.97,0],["2022-02-17",19077.97,19077.97,19077.97,19077.97,2000],["2022-02-18",19077.97,19077.97,19077.97,19077.97,0],["2022-02-21",19077.97,19077.97,19077.97,19077.97,0],["2022-02-22",19077.97,19077.97,19077.97,19077.97,200],["2022-02-23",19650.31,19650.31,19650.31,19650.31,100],["2022-02-24",19650.31,19650.31,19650.31,19650.31,0],["2022-02-25",19650.31,19650.31,19650.31,19650.31,0],["2022-02-28",19650.31,19650.31,19650.31,19650.31,0],["2022-03-01",19650.31,19650.31,19650.31,19650.31,0],["2022-03-02",19650.31,19650.31,19650.31,19650.31,0],["2022-03-03",19650.31,19650.31,19650.31,19650.31,0],["2022-03-04",19650.31,19650.31,19650.31,19650.31,0],["2022-03-07",17170.17,17170.17,17170.17,17170.17,100],["2022-03-08",17170.17,17488.14,17170.17,17360.95,4100],["2022-03-09",17360.95,19395.93,17360.95,19395.93,1300],["2022-03-10",15898.31,19077.97,15898.31,19077.97,2100],["2022-03-11",18950.78,18950.78,18950.78,18950.78,0],["2022-03-14",16152.68,16152.68,16152.68,16152.68,100],["2022-03-15",18569.22,18569.22,18569.22,18569.22,200],["2022-03-16",16343.46,20159.05,16343.46,20159.05,300],["2022-03-17",20286.24,20286.24,20286.24,20286.24,100],["2022-03-18",17933.29,20159.05,17933.29,20159.05,300],["2022-03-21",17170.17,19841.08,17170.17,19077.97,500],["2022-03-22",16852.2,20031.86,16852.2,19077.97,4600],["2022-03-23",19268.75,19268.75,19268.75,19268.75,100],["2022-03-24",19268.75,19268.75,19141.56,19141.56,5100],["2022-03-25",18378.44,18505.63,17806.1,18442.03,1200],["2022-03-28",18124.07,18124.07,18124.07,18124.07,100],["2022-03-29",19014.37,19014.37,19014.37,19014.37,100],["2022-03-30",19014.37,19014.37,19014.37,19014.37,0],["2022-03-31",16852.2,19077.97,16852.2,19077.97,1300],["2022-04-01",19395.93,19395.93,19395.93,19395.93,100],["2022-04-04",19077.97,19077.97,19077.97,19077.97,800],["2022-04-05",19077.97,19077.97,19077.97,19077.97,100],["2022-04-06",19077.97,19077.97,19077.97,19077.97,1200],["2022-04-07",16915.8,19077.97,16915.8,19077.97,300],["2022-04-08",19077.97,19077.97,19077.97,19077.97,200],["2022-04-12",17042.98,19713.9,17042.98,19713.9,400],["2022-04-13",17042.98,19713.9,17042.98,19586.71,4200],["2022-04-14",18378.44,18378.44,18378.44,18378.44,2000],["2022-04-15",18442.03,18442.03,18378.44,18378.44,1800],["2022-04-18",18442.03,18442.03,18442.03,18442.03,0],["2022-04-19",18442.03,18442.03,18442.03,18442.03,100],["2022-04-20",18442.03,18442.03,18442.03,18442.03,0],["2022-04-21",18442.03,18442.03,18442.03,18442.03,1000],["2022-04-22",19713.9,19713.9,19523.12,19523.12,5400],["2022-04-25",17869.7,19077.97,17869.7,18950.78,1800],["2022-04-26",19014.37,19014.37,19014.37,19014.37,0],["2022-04-27",16597.83,19586.71,16597.83,19586.71,200],["2022-04-28",18124.07,18124.07,18124.07,18124.07,0],["2022-04-29",18124.07,18124.07,18124.07,18124.07,0],["2022-05-04",17996.88,18442.03,17933.29,18314.85,2100],["2022-05-05",18187.66,18187.66,18187.66,18187.66,0],["2022-05-06",18187.66,18187.66,18187.66,18187.66,0],["2022-05-09",18187.66,18187.66,18187.66,18187.66,0],["2022-05-10",18187.66,18187.66,18187.66,18187.66,0],["2022-05-11",18442.03,18442.03,18442.03,18442.03,1000],["2022-05-12",18442.03,18760.0,18442.03,18760.0,1100],["2022-05-13",18760.0,18760.0,18760.0,18760.0,0],["2022-05-16",18760.0,18760.0,18760.0,18760.0,0],["2022-05-17",18760.0,18760.0,18760.0,18760.0,0],["2022-05-18",18760.0,18760.0,18760.0,18760.0,0],["2022-05-19",18760.0,18760.0,18760.0,18760.0,0],["2022-05-20",18760.0,18760.0,18760.0,18760.0,0],["2022-05-23",18760.0,18760.0,18760.0,18760.0,0],["2022-05-24",18760.0,18760.0,18760.0,18760.0,0],["2022-05-25",18760.0,18760.0,18760.0,18760.0,0],["2022-05-26",18760.0,18760.0,18760.0,18760.0,0],["2022-05-27",18760.0,18760.0,18760.0,18760.0,0],["2022-05-30",18760.0,18760.0,18760.0,18760.0,0],["2022-05-31",18760.0,18760.0,18760.0,18760.0,0],["2022-06-01",18760.0,18760.0,18760.0,18760.0,800],["2022-06-02",18760.0,18760.0,18760.0,18760.0,0],["2022-06-03",19077.97,19077.97,19077.97,19077.97,100],["2022-06-06",19077.97,19077.97,19077.97,19077.97,0],["2022-06-07",19077.97,19077.97,19077.97,19077.97,1000],["2022-06-08",16788.61,16852.2,16788.61,16852.2,1100],["2022-06-09",19077.97,19077.97,19077.97,19077.97,3200],["2022-06-10",19077.97,19077.97,19077.97,19077.97,0],["2022-06-13",19077.97,19077.97,19077.97,19077.97,400],["2022-06-14",19077.97,19077.97,19077.97,19077.97,0],["2022-06-15",19077.97,19077.97,19077.97,19077.97,0],["2022-06-16",19077.97,19077.97,19077.97,19077.97,100],["2022-06-17",19077.97,19077.97,19077.97,19077.97,2700],["2022-06-20",19077.97,19077.97,19077.97,19077.97,0],["2022-06-21",19077.97,19077.97,19077.97,19077.97,0],["2022-06-22",19077.97,19077.97,19077.97,19077.97,0],["2022-06-23",19077.97,19077.97,19077.97,19077.97,0],["2022-06-24",19077.97,19077.97,19077.97,19077.97,0],["2022-06-27",19713.9,19713.9,19713.9,19713.9,100],["2022-06-28",19713.9,19713.9,19713.9,19713.9,0],["2022-06-29",19713.9,19713.9,19713.9,19713.9,0],["2022-06-30",19713.9,19713.9,19713.9,19713.9,0],["2022-07-01",19713.9,19713.9,19713.9,19713.9,0],["2022-07-04",17488.14,17488.14,17488.14,17488.14,2000],["2022-07-05",17488.14,17488.14,17488.14,17488.14,0],["2022-07-06",17488.14,17488.14,17488.14,17488.14,0],["2022-07-07",17488.14,17488.14,17488.14,17488.14,0],["2022-07-08",17488.14,17488.14,17488.14,17488.14,0],["2022-07-11",17488.14,17488.14,17488.14,17488.14,0],["2022-07-12",17488.14,17488.14,17488.14,17488.14,0],["2022-07-13",17488.14,17488.14,17488.14,17488.14,0],["2022-07-14",17488.14,17488.14,17488.14,17488.14,0],["2022-07-15",17488.14,17488.14,17488.14,17488.14,0],["2022-07-18",17488.14,17488.14,17488.14,17488.14,0],["2022-07-19",17488.14,17488.14,17488.14,17488.14,0],["2022-07-20",17488.14,17488.14,17488.14,17488.14,0],["2022-07-21",17488.14,17488.14,17488.14,17488.14,0],["2022-07-22",17488.14,17488.14,17488.14,17488.14,0],["2022-07-25",17488.14,17488.14,17488.14,17488.14,0],["2022-07-26",17488.14,17488.14,17488.14,17488.14,0],["2022-07-27",17488.14,17488.14,17488.14,17488.14,0],["2022-07-28",20095.46,20095.46,20095.46,20095.46,1300],["2022-07-29",20095.46,20095.46,20095.46,20095.46,0],["2022-08-01",17488.14,17488.14,17488.14,17488.14,1000],["2022-08-02",17488.14,17488.14,17488.14,17488.14,0],["2022-08-03",17488.14,17488.14,17488.14,17488.14,0],["2022-08-04",17488.14,17488.14,17488.14,17488.14,0],["2022-08-05",17488.14,17488.14,17488.14,17488.14,0],["2022-08-08",17488.14,17488.14,17488.14,17488.14,0],["2022-08-09",17488.14,17488.14,17488.14,17488.14,0],["2022-08-10",17488.14,17488.14,17488.14,17488.14,1500],["2022-08-11",17488.14,17488.14,17488.14,17488.14,0],["2022-08-12",17488.14,17488.14,17488.14,17488.14,0],["2022-08-15",17488.14,17488.14,17488.14,17488.14,0],["2022-08-16",17488.14,17488.14,17488.14,17488.14,0],["2022-08-17",17488.14,17488.14,17488.14,17488.14,0],["2022-08-18",17488.14,17488.14,17488.14,17488.14,0],["2022-08-19",18442.03,18442.03,18442.03,18442.03,500],["2022-08-22",19968.27,20031.86,19968.27,20031.86,1400],["2022-08-23",20031.86,20031.86,20031.86,20031.86,0],["2022-08-24",20031.86,20031.86,20031.86,20031.86,0],["2022-08-25",20031.86,20031.86,20031.86,20031.86,600],["2022-08-26",20031.86,20031.86,20031.86,20031.86,1000],["2022-08-29",20031.86,20031.86,20031.86,20031.86,0],["2022-08-30",20031.86,20031.86,20031.86,20031.86,0],["2022-08-31",20031.86,20031.86,20031.86,20031.86,0],["2022-09-05",17170.17,17170.17,17170.17,17170.17,100],["2022-09-06",19713.9,19713.9,19713.9,19713.9,2900],["2022-09-07",17170.17,17170.17,17170.17,17170.17,100],["2022-09-08",17170.17,17170.17,17170.17,17170.17,0],["2022-09-09",17170.17,17170.17,17170.17,17170.17,0],["2022-09-12",17170.17,17170.17,17170.17,17170.17,0],["2022-09-13",17170.17,17170.17,17170.17,17170.17,0],["2022-09-14",17170.17,17170.17,17170.17,17170.17,0],["2022-09-15",17170.17,17170.17,17170.17,17170.17,0],["2022-09-16",18442.03,19713.9,18442.03,19713.9,3600],["2022-09-19",17297.36,17360.95,17297.36,17360.95,6100],["2022-09-20",17360.95,17360.95,17360.95,17360.95,0],["2022-09-21",17360.95,17360.95,17360.95,17360.95,0],["2022-09-22",17806.1,17806.1,17806.1,17806.1,1000],["2022-09-23",17996.88,17996.88,17996.88,17996.88,100],["2022-09-26",19077.97,19077.97,19014.37,19014.37,2200],["2022-09-27",17170.17,17170.17,17170.17,17170.17,100],["2022-09-28",17170.17,17170.17,17170.17,17170.17,0],["2022-09-29",17170.17,17170.17,17170.17,17170.17,0],["2022-09-30",17233.76,17233.76,17170.17,17170.17,400],["2022-10-03",17233.76,17233.76,17233.76,17233.76,500],["2022-10-04",17233.76,17233.76,17233.76,17233.76,0],["2022-10-05",17170.17,17170.17,17170.17,17170.17,1200],["2022-10-06",17170.17,17170.17,17170.17,17170.17,2000],["2022-10-07",17170.17,17170.17,17170.17,17170.17,2800],["2022-10-10",18314.85,18314.85,18314.85,18314.85,100],["2022-10-11",17042.98,17042.98,17042.98,17042.98,100],["2022-10-12",17170.17,17488.14,17170.17,17488.14,300],["2022-10-13",17806.1,17806.1,17806.1,17806.1,200],["2022-10-14",16597.83,16597.83,16597.83,16597.83,100],["2022-10-17",16597.83,16597.83,16597.83,16597.83,0],["2022-10-18",16597.83,16597.83,16597.83,16597.83,0],["2022-10-19",16597.83,16597.83,16597.83,16597.83,0],["2022-10-20",16597.83,16597.83,16597.83,16597.83,0],["2022-10-21",16597.83,16597.83,16597.83,16597.83,0],["2022-10-24",16597.83,16597.83,16597.83,16597.83,0],["2022-10-25",17042.98,17042.98,17042.98,17042.98,100],["2022-10-26",16534.24,16534.24,16534.24,16534.24,5100],["2022-10-27",16534.24,16534.24,16534.24,16534.24,0],["2022-10-28",16534.24,16534.24,16534.24,16534.24,0],["2022-10-31",16025.49,16025.49,15898.31,15898.31,2100],["2022-11-01",15961.9,15961.9,15961.9,15961.9,0],["2022-11-02",15961.9,15961.9,15961.9,15961.9,0],["2022-11-03",16025.49,16025.49,15961.9,16025.49,4600],["2022-11-04",15961.9,15961.9,15961.9,15961.9,0],["2022-11-07",15961.9,15961.9,15961.9,15961.9,300],["2022-11-08",15961.9,15961.9,15961.9,15961.9,0],["2022-11-09",15961.9,15961.9,15961.9,15961.9,0],["2022-11-10",14753.63,14753.63,14626.44,14626.44,600],["2022-11-11",14626.44,14626.44,14626.44,14626.44,100],["2022-11-14",14626.44,14626.44,14626.44,14626.44,0],["2022-11-15",14626.44,14626.44,14626.44,14626.44,0],["2022-11-16",14626.44,14626.44,14626.44,14626.44,0],["2022-11-17",14626.44,14626.44,14626.44,14626.44,0],["2022-11-18",14626.44,14626.44,14626.44,14626.44,0],["2022-11-21",14626.44,14626.44,14626.44,14626.44,0],["2022-11-22",14626.44,14626.44,14626.44,14626.44,0],["2022-11-23",14626.44,14626.44,14626.44,14626.44,0],["2022-11-24",14626.44,14626.44,14626.44,14626.44,0],["2022-11-25",14626.44,14626.44,14626.44,14626.44,0],["2022-11-28",14626.44,14626.44,14626.44,14626.44,0],["2022-11-29",14626.44,14626.44,14626.44,14626.44,0],["2022-11-30",16534.24,16534.24,16534.24,16534.24,1300],["2022-12-01",16534.24,16534.24,16534.24,16534.24,100],["2022-12-02",16852.2,16852.2,16661.42,16661.42,500],["2022-12-05",16534.24,16534.24,16534.24,16534.24,500],["2022-12-06",16534.24,16534.24,16534.24,16534.24,0],["2022-12-07",16534.24,16534.24,16534.24,16534.24,0],["2022-12-08",16534.24,16534.24,16534.24,16534.24,0],["2022-12-09",16534.24,16534.24,16534.24,16534.24,0],["2022-12-12",16534.24,16534.24,16534.24,16534.24,0],["2022-12-13",16534.24,16534.24,16534.24,16534.24,0],["2022-12-14",16534.24,16534.24,16534.24,16534.24,0],["2022-12-15",16534.24,16534.24,16534.24,16534.24,0],["2022-12-16",16534.24,16534.24,16534.24,16534.24,0],["2022-12-19",16534.24,16534.24,16534.24,16534.24,0],["2022-12-20",16534.24,16534.24,16534.24,16534.24,0],["2022-12-21",16534.24,16534.24,16534.24,16534.24,0],["2022-12-22",16534.24,16534.24,16534.24,16534.24,0],["2022-12-23",16534.24,16534.24,16534.24,16534.24,0],["2022-12-26",16534.24,16534.24,16534.24,16534.24,0],["2022-12-27",17106.58,17297.36,17106.58,17297.36,1200],["2022-12-28",14753.63,14753.63,14753.63,14753.63,100],["2022-12-29",14753.63,14753.63,14753.63,14753.63,0],["2022-12-30",16915.8,16915.8,16915.8,16915.8,100],["2023-01-03",16534.24,16534.24,16534.24,16534.24,500],["2023-01-04",17742.51,17806.1,17742.51,17806.1,600],["2023-01-05",17678.92,17806.1,17678.92,17806.1,1800],["2023-01-06",17742.51,17742.51,17742.51,17742.51,0],["2023-01-09",17742.51,17742.51,17742.51,17742.51,0],["2023-01-10",18251.25,18442.03,18251.25,18442.03,600],["2023-01-11",18442.03,18442.03,18442.03,18442.03,1000],["2023-01-12",18442.03,18442.03,18442.03,18442.03,0],["2023-01-13",18251.25,18442.03,18251.25,18442.03,1300],["2023-01-16",18442.03,18442.03,17297.36,17297.36,1100],["2023-01-17",17297.36,17297.36,17297.36,17297.36,500],["2023-01-18",19077.97,19077.97,19077.97,19077.97,100],["2023-01-19",19077.97,19077.97,19077.97,19077.97,0],["2023-01-27",19077.97,19077.97,19077.97,19077.97,0],["2023-01-30",19077.97,19077.97,19077.97,19077.97,0],["2023-01-31",16597.83,16597.83,16597.83,16597.83,100],["2023-02-01",19077.97,19077.97,19014.37,19077.97,300],["2023-02-02",19077.97,19077.97,19077.97,19077.97,0],["2023-02-03",19077.97,19077.97,19077.97,19077.97,0],["2023-02-06",19077.97,19077.97,19077.97,19077.97,0],["2023-02-07",17806.1,17806.1,17806.1,17806.1,100],["2023-02-08",20477.02,20477.02,20477.02,20477.02,100],["2023-02-09",20477.02,20477.02,20477.02,20477.02,0],["2023-02-10",20477.02,20477.02,20477.02,20477.02,0],["2023-02-13",20477.02,20477.02,20477.02,20477.02,0],["2023-02-14",20477.02,20477.02,20477.02,20477.02,0],["2023-02-15",19014.37,19014.37,19014.37,19014.37,100],["2023-02-16",19014.37,19014.37,19014.37,19014.37,0],["2023-02-17",19014.37,19014.37,19014.37,19014.37,0],["2023-02-20",19014.37,19014.37,19014.37,19014.37,0],["2023-02-21",19014.37,19014.37,19014.37,19014.37,0],["2023-02-22",17806.1,17806.1,17806.1,17806.1,2000],["2023-02-23",17806.1,17806.1,17806.1,17806.1,0],["2023-02-24",17806.1,17806.1,17806.1,17806.1,0],["2023-02-27",17806.1,17806.1,17806.1,17806.1,0],["2023-02-28",17806.1,17806.1,17806.1,17806.1,0],["2023-03-01",17806.1,17806.1,17806.1,17806.1,0],["2023-03-02",17806.1,17806.1,17806.1,17806.1,0],["2023-03-03",17806.1,17806.1,17806.1,17806.1,0],["2023-03-06",17806.1,17806.1,17806.1,17806.1,0],["2023-03-07",17806.1,17806.1,17806.1,17806.1,0],["2023-03-08",20477.02,20477.02,18442.03,18442.03,800],["2023-03-09",18887.19,18887.19,18887.19,18887.19,0],["2023-03-10",18887.19,18887.19,18887.19,18887.19,0],["2023-03-13",18887.19,18887.19,18887.19,18887.19,0],["2023-03-14",18887.19,18887.19,18887.19,18887.19,0],["2023-03-15",16597.83,16597.83,16534.24,16534.24,200],["2023-03-16",19077.97,19077.97,19077.97,19077.97,100],["2023-03-17",19077.97,19077.97,19077.97,19077.97,0],["2023-03-20",19077.97,19077.97,19077.97,19077.97,0],["2023-03-21",19077.97,19077.97,19077.97,19077.97,0],["2023-03-22",19077.97,19077.97,19077.97,19077.97,0],["2023-03-23",19077.97,19077.97,19077.97,19077.97,0],["2023-03-24",19077.97,19077.97,19077.97,19077.97,0],["2023-03-27",17806.1,17806.1,17806.1,17806.1,100],["2023-03-28",17170.17,17170.17,17170.17,17170.17,600],["2023-03-29",17488.14,17488.14,17488.14,17488.14,200],["2023-03-30",15961.9,16470.64,15961.9,16470.64,600],["2023-03-31",18823.59,18823.59,18823.59,18823.59,100],["2023-04-03",16597.83,16597.83,16597.83,16597.83,100],["2023-04-04",19077.97,19077.97,19077.97,19077.97,100],["2023-04-05",19077.97,19077.97,19077.97,19077.97,0],["2023-04-06",19077.97,19077.97,19077.97,19077.97,0],["2023-04-07",19077.97,19077.97,19077.97,19077.97,0],["2023-04-10",19077.97,19077.97,19077.97,19077.97,0],["2023-04-11",19077.97,19077.97,19077.97,19077.97,0],["2023-04-12",17233.76,17233.76,17233.76,17233.76,100],["2023-04-13",17233.76,17233.76,17233.76,17233.76,0],["2023-04-14",19777.49,19777.49,19777.49,19777.49,100],["2023-04-17",17933.29,17933.29,17933.29,17933.29,100],["2023-04-18",17933.29,17933.29,17933.29,17933.29,0],["2023-04-19",17933.29,17933.29,17933.29,17933.29,0],["2023-04-20",17933.29,17933.29,17933.29,17933.29,0],["2023-04-21",17933.29,17933.29,17933.29,17933.29,0],["2023-04-24",17933.29,17933.29,17933.29,17933.29,0],["2023-04-25",17933.29,17933.29,17933.29,17933.29,0],["2023-04-26",17806.1,17806.1,17806.1,17806.1,100],["2023-04-27",17806.1,17806.1,17806.1,17806.1,0],["2023-04-28",17806.1,17806.1,17806.1,17806.1,0],["2023-05-04",17806.1,17806.1,17806.1,17806.1,0],["2023-05-05",17806.1,17806.1,17806.1,17806.1,0],["2023-05-08",17806.1,17806.1,17806.1,17806.1,0],["2023-05-09",17806.1,17806.1,17806.1,17806.1,0],["2023-05-10",17806.1,17806.1,17806.1,17806.1,0],["2023-05-11",17806.1,17806.1,17806.1,17806.1,0],["2023-05-12",17806.1,17806.1,17806.1,17806.1,0],["2023-05-15",20477.02,20477.02,20477.02,20477.02,100],["2023-05-16",20477.02,20477.02,20477.02,20477.02,0],["2023-05-17",20477.02,20477.02,20477.02,20477.02,0],["2023-05-18",20477.02,20477.02,20477.02,20477.02,0],["2023-05-19",17424.54,17424.54,17424.54,17424.54,100],["2023-05-22",17424.54,17424.54,17424.54,17424.54,0],["2023-05-23",18124.07,18124.07,18060.47,18060.47,300],["2023-05-24",18124.07,18124.07,18124.07,18124.07,0],["2023-05-25",18124.07,18124.07,18124.07,18124.07,0],["2023-05-26",18124.07,18124.07,18124.07,18124.07,0],["2023-05-29",18124.07,18124.07,18124.07,18124.07,0],["2023-05-30",16343.46,16343.46,16343.46,16343.46,100],["2023-05-31",18760.0,18760.0,18760.0,18760.0,100],["2023-06-01",18760.0,18760.0,18760.0,18760.0,0],["2023-06-02",18760.0,18760.0,18760.0,18760.0,0],["2023-06-05",16597.83,16597.83,16343.46,16343.46,300],["2023-06-06",18442.03,18442.03,18442.03,18442.03,100],["2023-06-07",18442.03,18442.03,18442.03,18442.03,0],["2023-06-08",18442.03,18442.03,18442.03,18442.03,0],["2023-06-09",18442.03,18442.03,18442.03,18442.03,0],["2023-06-12",16216.27,16216.27,15961.9,15961.9,1000],["2023-06-13",17806.1,17806.1,13672.54,13990.51,2100],["2023-06-14",15898.31,16216.27,15898.31,16216.27,3400],["2023-06-15",16216.27,16216.27,16216.27,16216.27,0],["2023-06-16",16216.27,16216.27,16216.27,16216.27,0],["2023-06-19",16216.27,16216.27,16216.27,16216.27,0],["2023-06-20",15898.31,15898.31,15898.31,15898.31,200],["2023-06-21",15898.31,15898.31,15898.31,15898.31,100],["2023-06-22",15898.31,15898.31,15898.31,15898.31,0],["2023-06-23",15898.31,15898.31,15898.31,15898.31,0],["2023-06-26",18251.25,18251.25,18251.25,18251.25,1100],["2023-06-27",18251.25,18251.25,18251.25,18251.25,0],["2023-06-28",15898.31,15898.31,15516.75,15516.75,1000],["2023-06-29",17869.7,17869.7,17869.7,17869.7,100],["2023-06-30",17869.7,17869.7,17869.7,17869.7,0],["2023-07-03",17742.51,17742.51,17742.51,17742.51,200],["2023-07-04",17742.51,17742.51,17742.51,17742.51,0],["2023-07-05",17742.51,17742.51,17742.51,17742.51,0],["2023-07-06",17742.51,17742.51,17742.51,17742.51,0],["2023-07-07",17742.51,17742.51,17742.51,17742.51,0],["2023-07-10",17742.51,17742.51,17742.51,17742.51,0],["2023-07-11",17742.51,17742.51,17742.51,17742.51,0],["2023-07-12",17742.51,17742.51,17742.51,17742.51,0],["2023-07-13",17742.51,17742.51,17742.51,17742.51,0],["2023-07-14",17742.51,17742.51,17742.51,17742.51,0],["2023-07-17",17742.51,17742.51,17742.51,17742.51,0],["2023-07-18",17742.51,17742.51,17742.51,17742.51,0],["2023-07-19",17488.14,17488.14,17170.17,17170.17,600],["2023-07-20",17233.76,17233.76,17233.76,17233.76,0],["2023-07-21",17233.76,17742.51,17233.76,17742.51,900],["2023-07-24",17742.51,18442.03,17742.51,18251.25,7500],["2023-07-25",18442.03,18442.03,18314.85,18314.85,7000],["2023-07-26",18442.03,18442.03,18378.44,18378.44,8100],["2023-07-27",18378.44,18378.44,18378.44,18378.44,0],["2023-07-28",19129.98,19129.98,19129.98,19129.98,500],["2023-07-31",19129.98,19129.98,19129.98,19129.98,0],["2023-08-01",19129.98,19129.98,19129.98,19129.98,0],["2023-08-02",18446.76,18446.76,18446.76,18446.76,200],["2023-08-03",16397.12,17148.66,16397.12,17148.66,3000],["2023-08-04",19266.62,19266.62,19266.62,19266.62,100],["2023-08-07",19266.62,19266.62,19266.62,19266.62,0],["2023-08-08",19266.62,19266.62,19266.62,19266.62,0],["2023-08-09",18446.76,18446.76,18446.76,18446.76,100],["2023-08-10",18378.44,18446.76,18378.44,18446.76,3300],["2023-08-11",18446.76,18446.76,18446.76,18446.76,0],["2023-08-14",18446.76,18446.76,18446.76,18446.76,0],["2023-08-15",17148.66,17148.66,17148.66,17148.66,93600],["2023-08-16",17148.66,17148.66,17148.66,17148.66,0],["2023-08-17",17148.66,17148.66,17148.66,17148.66,3000],["2023-08-18",17148.66,17148.66,17148.66,17148.66,400],["2023-08-21",17148.66,17148.66,17148.66,17148.66,0],["2023-08-22",17148.66,17148.66,17148.66,17148.66,0],["2023-08-23",17148.66,17148.66,17148.66,17148.66,0],["2023-08-24",18446.76,18446.76,18446.76,18446.76,500],["2023-08-25",18446.76,18446.76,18446.76,18446.76,0],["2023-08-28",18446.76,18446.76,18446.76,18446.76,0],["2023-08-29",18446.76,18446.76,18446.76,18446.76,0],["2023-08-30",18446.76,18446.76,18446.76,18446.76,0],["2023-08-31",18446.76,18446.76,18446.76,18446.76,0],["2023-09-05",18446.76,18446.76,18446.76,18446.76,0],["2023-09-06",18446.76,18446.76,18446.76,18446.76,0],["2023-09-07",18446.76,18446.76,18446.76,18446.76,0],["2023-09-08",18446.76,18446.76,18446.76,18446.76,0],["2023-09-11",18446.76,18446.76,18446.76,18446.76,0],["2023-09-12",18446.76,18446.76,18446.76,18446.76,0],["2023-09-13",18446.76,18446.76,18446.76,18446.76,0],["2023-09-14",18446.76,18446.76,18446.76,18446.76,0],["2023-09-15",18446.76,18446.76,18446.76,18446.76,0],["2023-09-18",18446.76,18446.76,18446.76,18446.76,0],["2023-09-19",18446.76,18446.76,18446.76,18446.76,0],["2023-09-20",18446.76,18446.76,18446.76,18446.76,0],["2023-09-21",18446.76,18446.76,18446.76,18446.76,0],["2023-09-22",18446.76,18446.76,18446.76,18446.76,0],["2023-09-25",16738.73,16738.73,16738.73,16738.73,1500],["2023-09-26",16807.05,16807.05,16738.73,16738.73,200],["2023-09-27",16807.05,16807.05,16397.12,16397.12,3700],["2023-09-28",16397.12,16397.12,16123.84,16123.84,7700],["2023-09-29",16260.48,16260.48,16260.48,16260.48,0],["2023-10-02",16260.48,16260.48,16260.48,16260.48,0],["2023-10-03",16192.16,16192.16,16055.52,16055.52,13600],["2023-10-04",16055.52,16055.52,16055.52,16055.52,0],["2023-10-05",16055.52,16055.52,16055.52,16055.52,0],["2023-10-06",16397.12,16397.12,16397.12,16397.12,400],["2023-10-09",16397.12,16397.12,16397.12,16397.12,0],["2023-10-10",16397.12,16397.12,16397.12,16397.12,0],["2023-10-11",18651.73,18651.73,18651.73,18651.73,100],["2023-10-12",18651.73,18651.73,18651.73,18651.73,0],["2023-10-13",18651.73,18651.73,18651.73,18651.73,0],["2023-10-16",18651.73,18651.73,18651.73,18651.73,0],["2023-10-17",17012.01,17012.01,17012.01,17012.01,100],["2023-10-18",16807.05,16807.05,16397.12,16397.12,600],["2023-10-19",16670.41,16670.41,16670.41,16670.41,0],["2023-10-20",16875.37,16875.37,16875.37,16875.37,200],["2023-10-23",16875.37,16875.37,16875.37,16875.37,0],["2023-10-24",16875.37,16875.37,16875.37,16875.37,0],["2023-10-25",16875.37,16875.37,16875.37,16875.37,400],["2023-10-26",16875.37,16875.37,16875.37,16875.37,0],["2023-10-27",16875.37,16875.37,16875.37,16875.37,0],["2023-10-30",16875.37,16875.37,16875.37,16875.37,0],["2023-10-31",16875.37,16875.37,16875.37,16875.37,0],["2023-11-01",16875.37,16875.37,16875.37,16875.37,100],["2023-11-02",16875.37,16875.37,16875.37,16875.37,1900],["2023-11-03",16875.37,16875.37,16875.37,16875.37,0],["2023-11-06",17421.94,17421.94,17421.94,17421.94,100],["2023-11-07",17421.94,17421.94,17421.94,17421.94,0],["2023-11-08",17421.94,17421.94,17421.94,17421.94,300],["2023-11-09",17080.34,17080.34,17080.34,17080.34,2200],["2023-11-10",16875.37,16875.37,16875.37,16875.37,400],["2023-11-13",16875.37,16875.37,16875.37,16875.37,0],["2023-11-14",16875.37,16875.37,16875.37,16875.37,0],["2023-11-15",16875.37,16875.37,16875.37,16875.37,0],["2023-11-16",16875.37,16875.37,16875.37,16875.37,0],["2023-11-17",17080.34,17080.34,17080.34,17080.34,100],["2023-11-20",17080.34,17080.34,17080.34,17080.34,0],["2023-11-21",17080.34,17080.34,17080.34,17080.34,0],["2023-11-22",17080.34,17080.34,17080.34,17080.34,0],["2023-11-23",17080.34,17080.34,17080.34,17080.34,1600],["2023-11-24",17080.34,17080.34,17080.34,17080.34,0],["2023-11-27",17080.34,17080.34,17080.34,17080.34,0],["2023-11-28",17080.34,17080.34,17080.34,17080.34,0],["2023-11-29",17080.34,17080.34,17080.34,17080.34,500],["2023-11-30",17080.34,17080.34,17080.34,17080.34,0],["2023-12-01",17080.34,17080.34,17080.34,17080.34,0],["2023-12-04",17080.34,17080.34,17080.34,17080.34,0],["2023-12-05",17080.34,17080.34,17080.34,17080.34,0],["2023-12-06",17080.34,17080.34,17080.34,17080.34,0],["2023-12-07",17080.34,17080.34,17080.34,17080.34,0],["2023-12-08",17080.34,17080.34,17080.34,17080.34,0],["2023-12-11",17080.34,17080.34,17080.34,17080.34,0],["2023-12-12",17080.34,17080.34,17080.34,17080.34,0],["2023-12-13",17080.34,17080.34,17080.34,17080.34,0],["2023-12-14",17080.34,17080.34,17080.34,17080.34,0],["2023-12-15",17080.34,17080.34,17080.34,17080.34,400],["2023-12-18",17080.34,17080.34,17080.34,17080.34,0],["2023-12-19",17080.34,17080.34,17080.34,17080.34,0],["2023-12-20",17080.34,17080.34,17080.34,17080.34,0],["2023-12-21",17080.34,17080.34,17080.34,17080.34,0],["2023-12-22",17080.34,18446.76,17080.34,18446.76,2900],["2023-12-25",17080.34,17080.34,17080.34,17080.34,1100],["2023-12-26",17080.34,17080.34,17080.34,17080.34,200],["2023-12-27",17080.34,17080.34,17080.34,17080.34,100],["2023-12-28",17148.66,17148.66,17148.66,17148.66,800],["2023-12-29",17148.66,17148.66,17148.66,17148.66,0],["2024-01-02",17285.3,17285.3,17285.3,17285.3,1000],["2024-01-03",17763.55,17763.55,17763.55,17763.55,1700],["2024-01-04",17216.98,17216.98,17216.98,17216.98,200],["2024-01-05",17216.98,17216.98,17216.98,17216.98,0],["2024-01-08",17216.98,17216.98,17216.98,17216.98,0],["2024-01-09",17216.98,17216.98,17216.98,17216.98,0],["2024-01-10",17216.98,17216.98,17216.98,17216.98,0],["2024-01-11",17216.98,17216.98,17216.98,17216.98,0],["2024-01-12",18105.16,18105.16,18105.16,18105.16,500],["2024-01-15",18105.16,18105.16,18105.16,18105.16,0],["2024-01-16",18105.16,18105.16,18105.16,18105.16,0],["2024-01-17",17763.55,17763.55,17421.94,17558.58,2500],["2024-01-18",17626.91,17626.91,17626.91,17626.91,0],["2024-01-19",17626.91,17626.91,17626.91,17626.91,1000],["2024-01-22",17626.91,17626.91,17626.91,17626.91,0],["2024-01-23",17626.91,17626.91,17626.91,17626.91,0],["2024-01-24",19676.55,19676.55,19676.55,19676.55,100],["2024-01-25",19676.55,19676.55,19676.55,19676.55,0],["2024-01-26",18446.76,18651.73,18446.76,18651.73,500],["2024-01-29",17763.55,17763.55,17763.55,17763.55,200],["2024-01-30",17763.55,17763.55,17763.55,17763.55,800],["2024-01-31",17763.55,17763.55,17763.55,17763.55,0],["2024-02-01",17763.55,17763.55,17763.55,17763.55,0],["2024-02-02",17763.55,17763.55,17763.55,17763.55,0],["2024-02-05",17763.55,17763.55,17763.55,17763.55,100],["2024-02-06",17763.55,17763.55,17763.55,17763.55,0],["2024-02-07",17763.55,17763.55,17763.55,17763.55,0],["2024-02-15",18651.73,18651.73,18651.73,18651.73,100],["2024-02-16",18651.73,18651.73,18651.73,18651.73,0],["2024-02-19",18651.73,18651.73,18651.73,18651.73,0],["2024-02-20",18651.73,18651.73,18651.73,18651.73,0],["2024-02-21",18105.16,18105.16,18105.16,18105.16,200],["2024-02-22",18105.16,18105.16,18105.16,18105.16,0],["2024-02-23",19881.51,19881.51,19881.51,19881.51,100],["2024-02-26",19881.51,19881.51,19881.51,19881.51,0],["2024-02-27",19881.51,19881.51,19881.51,19881.51,0],["2024-02-28",19881.51,19881.51,19881.51,19881.51,0],["2024-02-29",18105.16,18105.16,18105.16,18105.16,11500],["2024-03-01",18105.16,18105.16,18105.16,18105.16,0],["2024-03-04",18446.76,18446.76,18446.76,18446.76,100],["2024-03-05",18446.76,18446.76,18446.76,18446.76,0],["2024-03-06",18446.76,18446.76,18446.76,18446.76,0],["2024-03-07",18446.76,18446.76,18446.76,18446.76,0],["2024-03-08",17763.55,17763.55,17763.55,17763.55,1500],["2024-03-11",17831.87,17831.87,17831.87,17831.87,5000],["2024-03-12",18105.16,18105.16,18105.16,18105.16,500],["2024-03-13",18105.16,18105.16,18105.16,18105.16,0],["2024-03-14",18105.16,18105.16,18105.16,18105.16,0],["2024-03-15",18105.16,18105.16,18105.16,18105.16,0],["2024-03-18",18105.16,18105.16,18105.16,18105.16,0],["2024-03-19",17763.55,17763.55,17763.55,17763.55,3000],["2024-03-20",17763.55,17763.55,17763.55,17763.55,0],["2024-03-21",17763.55,17763.55,17763.55,17763.55,0],["2024-03-22",17763.55,17763.55,17763.55,17763.55,0],["2024-03-25",17763.55,17763.55,17763.55,17763.55,0],["2024-03-26",17763.55,17763.55,17763.55,17763.55,0],["2024-03-27",17763.55,17763.55,17763.55,17763.55,0],["2024-03-28",17763.55,17763.55,17763.55,17763.55,0],["2024-03-29",17763.55,17763.55,17763.55,17763.55,0],["2024-04-01",17763.55,17763.55,17763.55,17763.55,0],["2024-04-02",17763.55,17763.55,17763.55,17763.55,0],["2024-04-03",17763.55,17763.55,17763.55,17763.55,0],["2024-04-04",17763.55,17763.55,17763.55,17763.55,0],["2024-04-05",17900.19,17900.19,17900.19,17900.19,100],["2024-04-08",17900.19,17900.19,17900.19,17900.19,0],["2024-04-09",17900.19,17900.19,17900.19,17900.19,0],["2024-04-10",17900.19,17900.19,17900.19,17900.19,0],["2024-04-11",18446.76,18446.76,18446.76,18446.76,200],["2024-04-12",18446.76,18446.76,18446.76,18446.76,100],["2024-04-15",18446.76,18446.76,18446.76,18446.76,0],["2024-04-16",18446.76,18446.76,18446.76,18446.76,0],["2024-04-17",18446.76,18446.76,18446.76,18446.76,0],["2024-04-19",18446.76,18446.76,18446.76,18446.76,0],["2024-04-22",18583.4,18583.4,18583.4,18583.4,100],["2024-04-23",18651.73,18651.73,18651.73,18651.73,300],["2024-04-24",18651.73,18651.73,18651.73,18651.73,0],["2024-04-25",18651.73,18651.73,18651.73,18651.73,0],["2024-04-26",18651.73,18651.73,18651.73,18651.73,0],["2024-05-02",18651.73,18651.73,18651.73,18651.73,0],["2024-05-03",18651.73,18651.73,18651.73,18651.73,800],["2024-05-06",18651.73,18651.73,18651.73,18651.73,0],["2024-05-07",18651.73,18651.73,18651.73,18651.73,100],["2024-05-08",18651.73,18651.73,18651.73,18651.73,0],["2024-05-09",18651.73,18651.73,18651.73,18651.73,0],["2024-05-10",18651.73,18788.37,18651.73,18788.37,400],["2024-05-13",18720.05,18720.05,18720.05,18720.05,0],["2024-05-14",18720.05,18720.05,18720.05,18720.05,0],["2024-05-15",18720.05,18720.05,18720.05,18720.05,0],["2024-05-16",19403.26,19403.26,19403.26,19403.26,100],["2024-05-17",19403.26,19403.26,19403.26,19403.26,0],["2024-05-20",19403.26,19403.26,19403.26,19403.26,200],["2024-05-21",18583.4,18583.4,18583.4,18583.4,6000],["2024-05-22",18583.4,18583.4,18583.4,18583.4,0],["2024-05-23",18583.4,18583.4,18583.4,18583.4,0],["2024-05-24",18583.4,18583.4,18583.4,18583.4,0],["2024-05-27",19129.98,19129.98,19129.98,19129.98,1000],["2024-05-28",19198.3,19198.3,19198.3,19198.3,2900],["2024-05-29",19198.3,19198.3,19198.3,19198.3,0],["2024-05-30",19129.98,19129.98,19129.98,19129.98,4200],["2024-05-31",19129.98,19129.98,19129.98,19129.98,0],["2024-06-03",19676.55,19676.55,19608.22,19608.22,2100],["2024-06-04",19813.19,19813.19,19813.19,19813.19,2000],["2024-06-05",19813.19,20564.72,19813.19,20564.72,2600],["2024-06-06",20496.4,20496.4,20496.4,20496.4,400],["2024-06-07",20496.4,20496.4,20496.4,20496.4,0],["2024-06-10",20496.4,20701.37,20496.4,20701.37,200],["2024-06-11",18788.37,18788.37,18788.37,18788.37,100],["2024-06-12",19129.98,19129.98,19129.98,19129.98,500],["2024-06-13",19129.98,19129.98,19129.98,19129.98,0],["2024-06-14",20496.4,20496.4,20496.4,20496.4,100],["2024-06-17",19198.3,19198.3,19198.3,19198.3,100],["2024-06-18",20633.05,20633.05,20154.8,20154.8,300],["2024-06-19",19813.19,19813.19,19813.19,19813.19,1000],["2024-06-20",19129.98,19129.98,19129.98,19129.98,1000],["2024-06-21",20154.8,20154.8,20154.8,20154.8,900],["2024-06-24",20154.8,20154.8,20154.8,20154.8,0],["2024-06-25",20154.8,20154.8,20154.8,20154.8,0],["2024-06-26",20154.8,20154.8,20154.8,20154.8,0],["2024-06-27",20154.8,20154.8,20154.8,20154.8,0],["2024-06-28",20154.8,20154.8,20154.8,20154.8,1200],["2024-07-01",20154.8,20154.8,20154.8,20154.8,0],["2024-07-02",20086.47,20086.47,19471.58,19471.58,3800],["2024-07-03",19676.55,19676.55,19676.55,19676.55,0],["2024-07-04",19676.55,19676.55,19676.55,19676.55,0],["2024-07-05",19676.55,19676.55,19676.55,19676.55,0],["2024-07-08",19676.55,19676.55,19676.55,19676.55,0],["2024-07-09",19676.55,19676.55,19676.55,19676.55,0],["2024-07-10",20154.8,20633.05,20154.8,20633.05,2100],["2024-07-11",20564.72,20564.72,20564.72,20564.72,0],["2024-07-12",19539.9,19539.9,19539.9,19539.9,1000],["2024-07-15",19539.9,19539.9,19539.9,19539.9,0],["2024-07-16",19539.9,19539.9,19539.9,19539.9,0],["2024-07-17",19539.9,19539.9,19539.9,19539.9,100],["2024-07-18",19539.9,19539.9,19539.9,19539.9,0],["2024-07-19",19539.9,19539.9,19539.9,19539.9,100],["2024-07-22",19539.9,19539.9,19539.9,19539.9,200],["2024-07-23",19539.9,19539.9,19539.9,19539.9,0],["2024-07-24",19744.87,20701.37,19744.87,20701.37,1500],["2024-07-25",19813.19,19813.19,19813.19,19813.19,0],["2024-07-26",19813.19,19813.19,19813.19,19813.19,0],["2024-07-29",20496.4,20496.4,20496.4,20496.4,400],["2024-07-30",20701.37,20701.37,20701.37,20701.37,100],["2024-07-31",20838.01,20838.01,20838.01,20838.01,3500],["2024-08-01",20838.01,20838.01,20838.01,20838.01,0],["2024-08-02",20838.01,20838.01,20154.8,20154.8,8700],["2024-08-05",20154.8,20154.8,20154.8,20154.8,0],["2024-08-06",20906.33,20906.33,20906.33,20906.33,100],["2024-08-07",20906.33,20906.33,20906.33,20906.33,0],["2024-08-08",20906.33,20906.33,20906.33,20906.33,0],["2024-08-09",20906.33,20906.33,20906.33,20906.33,0],["2024-08-12",20906.33,20906.33,20906.33,20906.33,0],["2024-08-13",20906.33,20906.33,20906.33,20906.33,0],["2024-08-14",20906.33,20906.33,20906.33,20906.33,0],["2024-08-15",21198.73,21198.73,21198.73,21198.73,100],["2024-08-16",21198.73,21198.73,21198.73,21198.73,100],["2024-08-19",21929.72,21929.72,21929.72,21929.72,200],["2024-08-20",21929.72,21929.72,21929.72,21929.72,300],["2024-08-21",21929.72,21929.72,21929.72,21929.72,3400],["2024-08-22",21929.72,21929.72,21929.72,21929.72,100],["2024-08-23",21929.72,21929.72,21929.72,21929.72,0],["2024-08-26",21929.72,21929.72,20467.74,20467.74,200],["2024-08-27",21198.73,21198.73,21198.73,21198.73,0],["2024-08-28",21198.73,21198.73,21198.73,21198.73,0],["2024-08-29",21198.73,21198.73,21198.73,21198.73,0],["2024-08-30",21198.73,21198.73,21198.73,21198.73,0],["2024-09-04",21198.73,21198.73,21198.73,21198.73,0],["2024-09-05",21198.73,21198.73,21198.73,21198.73,0],["2024-09-06",21198.73,21198.73,21198.73,21198.73,0],["2024-09-09",21198.73,21198.73,21198.73,21198.73,200],["2024-09-10",21198.73,21198.73,21198.73,21198.73,0],["2024-09-11",21198.73,21198.73,21198.73,21198.73,0],["2024-09-12",21198.73,21198.73,21198.73,21198.73,0],["2024-09-13",21198.73,21198.73,21198.73,21198.73,0],["2024-09-16",21198.73,21198.73,21198.73,21198.73,0],["2024-09-17",21198.73,21198.73,21198.73,21198.73,0],["2024-09-18",21198.73,21198.73,21198.73,21198.73,100],["2024-09-19",21198.73,21198.73,21198.73,21198.73,0],["2024-09-20",21198.73,21198.73,21198.73,21198.73,0],["2024-09-23",21198.73,21198.73,21198.73,21198.73,0],["2024-09-24",21198.73,21198.73,21198.73,21198.73,0],["2024-09-25",21198.73,21198.73,21198.73,21198.73,0],["2024-09-26",21198.73,21198.73,21198.73,21198.73,0],["2024-09-27",21198.73,21198.73,21198.73,21198.73,0],["2024-09-30",21198.73,21198.73,21198.73,21198.73,0],["2024-10-01",21198.73,21198.73,21198.73,21198.73,0],["2024-10-02",21198.73,21198.73,21198.73,21198.73,0],["2024-10-03",21198.73,21198.73,21198.73,21198.73,0],["2024-10-04",21198.73,21198.73,21198.73,21198.73,0],["2024-10-07",21198.73,21198.73,21198.73,21198.73,0],["2024-10-08",21198.73,21198.73,21198.73,21198.73,0],["2024-10-09",21198.73,21198.73,21198.73,21198.73,100],["2024-10-10",21198.73,21198.73,21198.73,21198.73,0],["2024-10-11",21198.73,21198.73,21198.73,21198.73,0],["2024-10-14",21198.73,21198.73,21198.73,21198.73,0],["2024-10-15",21198.73,21198.73,21198.73,21198.73,0],["2024-10-16",21198.73,21198.73,21198.73,21198.73,0],["2024-10-17",21198.73,21198.73,21198.73,21198.73,0],["2024-10-18",21198.73,21198.73,21198.73,21198.73,0],["2024-10-21",21198.73,21198.73,21198.73,21198.73,0],["2024-10-22",21198.73,21198.73,21198.73,21198.73,0],["2024-10-23",21198.73,21198.73,21198.73,21198.73,0],["2024-10-24",21198.73,21198.73,21198.73,21198.73,0],["2024-10-25",21198.73,21198.73,21198.73,21198.73,0],["2024-10-28",18932.66,18932.66,18932.66,18932.66,100],["2024-10-29",19736.75,19736.75,19736.75,19736.75,400],["2024-10-30",19736.75,19736.75,19736.75,19736.75,0],["2024-10-31",20321.54,20321.54,20102.24,20102.24,1000],["2024-11-01",20175.34,20175.34,20175.34,20175.34,0],["2024-11-04",20175.34,20175.34,20175.34,20175.34,0],["2024-11-05",20175.34,20175.34,20175.34,20175.34,0],["2024-11-06",20175.34,20175.34,20175.34,20175.34,0],["2024-11-07",20175.34,20175.34,20175.34,20175.34,100],["2024-11-08",20175.34,20175.34,20175.34,20175.34,0],["2024-11-11",20175.34,20175.34,20175.34,20175.34,0],["2024-11-12",20175.34,20175.34,20175.34,20175.34,0],["2024-11-13",20175.34,20175.34,20175.34,20175.34,0],["2024-11-14",20175.34,20175.34,20175.34,20175.34,0],["2024-11-15",20321.54,20321.54,20175.34,20175.34,900],["2024-11-18",20175.34,20175.34,20175.34,20175.34,0],["2024-11-19",20248.44,20248.44,20248.44,20248.44,100],["2024-11-20",20248.44,20248.44,20248.44,20248.44,0],["2024-11-21",20248.44,20248.44,20248.44,20248.44,0],["2024-11-22",20248.44,20248.44,20248.44,20248.44,0],["2024-11-25",20248.44,20248.44,20248.44,20248.44,0],["2024-11-26",20248.44,20248.44,20248.44,20248.44,0],["2024-11-27",20248.44,20248.44,20248.44,20248.44,0],["2024-11-28",20248.44,20248.44,20248.44,20248.44,0],["2024-11-29",20248.44,20248.44,20248.44,20248.44,0],["2024-12-02",20467.74,20467.74,20467.74,20467.74,200],["2024-12-03",20467.74,20467.74,20467.74,20467.74,0],["2024-12-04",20467.74,20467.74,20467.74,20467.74,0],["2024-12-05",20467.74,20467.74,20467.74,20467.74,0],["2024-12-06",20467.74,20467.74,20467.74,20467.74,0],["2024-12-09",20467.74,20467.74,20467.74,20467.74,0],["2024-12-10",20467.74,20467.74,20467.74,20467.74,0],["2024-12-11",20467.74,20467.74,20467.74,20467.74,1400],["2024-12-12",20467.74,20467.74,20467.74,20467.74,0],["2024-12-13",20467.74,20467.74,20467.74,20467.74,0],["2024-12-16",20613.93,20613.93,20613.93,20613.93,200],["2024-12-17",20613.93,20613.93,20613.93,20613.93,0],["2024-12-18",20613.93,20613.93,20613.93,20613.93,0],["2024-12-19",20613.93,20613.93,20613.93,20613.93,0],["2024-12-20",20613.93,20613.93,20613.93,20613.93,0],["2024-12-23",20613.93,20613.93,20613.93,20613.93,0],["2024-12-24",20613.93,20613.93,20613.93,20613.93,0],["2024-12-25",20613.93,20613.93,20613.93,20613.93,0],["2024-12-26",20613.93,20613.93,20613.93,20613.93,0],["2024-12-27",21783.52,21783.52,21783.52,21783.52,100],["2024-12-30",21783.52,21783.52,21783.52,21783.52,0],["2024-12-31",21783.52,21783.52,21783.52,21783.52,0],["2025-01-02",21783.52,21783.52,21783.52,21783.52,0],["2025-01-03",21783.52,21783.52,21783.52,21783.52,0],["2025-01-06",21783.52,21783.52,21783.52,21783.52,0],["2025-01-07",21783.52,21783.52,21783.52,21783.52,0],["2025-01-08",21783.52,21783.52,21783.52,21783.52,0],["2025-01-09",21783.52,21783.52,21783.52,21783.52,0],["2025-01-10",21783.52,21783.52,21783.52,21783.52,0],["2025-01-13",21783.52,21783.52,21783.52,21783.52,0],["2025-01-14",21783.52,21783.52,21783.52,21783.52,0],["2025-01-15",21783.52,21783.52,21783.52,21783.52,0],["2025-01-16",21564.22,21564.22,21564.22,21564.22,100],["2025-01-17",21564.22,21564.22,21564.22,21564.22,0],["2025-01-20",21564.22,21564.22,21564.22,21564.22,0],["2025-01-21",21564.22,21564.22,21564.22,21564.22,0],["2025-01-22",21418.02,21418.02,21418.02,21418.02,100],["2025-01-23",20467.74,20833.23,20467.74,20833.23,4900],["2025-01-24",20540.84,20540.84,20540.84,20540.84,0],["2025-02-03",20467.74,20467.74,20467.74,20467.74,600],["2025-02-04",20467.74,20467.74,20467.74,20467.74,0],["2025-02-05",20467.74,20467.74,20467.74,20467.74,0],["2025-02-06",20833.23,21198.73,20833.23,21198.73,3100],["2025-02-07",20833.23,20833.23,20833.23,20833.23,100],["2025-02-10",20833.23,20833.23,20833.23,20833.23,300],["2025-02-11",20833.23,20833.23,20833.23,20833.23,0],["2025-02-12",20833.23,20833.23,20833.23,20833.23,0],["2025-02-13",20833.23,20833.23,20833.23,20833.23,0],["2025-02-14",20833.23,20833.23,20833.23,20833.23,0],["2025-02-17",21198.73,21198.73,21198.73,21198.73,1000],["2025-02-18",21198.73,21198.73,21198.73,21198.73,0],["2025-02-19",21198.73,21198.73,21198.73,21198.73,1000],["2025-02-20",21418.02,21418.02,21418.02,21418.02,1500],["2025-02-21",21198.73,21198.73,20833.23,20833.23,4500],["2025-02-24",20979.43,20979.43,20979.43,20979.43,0],["2025-02-25",20979.43,20979.43,20979.43,20979.43,0],["2025-02-26",20979.43,20979.43,20979.43,20979.43,0],["2025-02-27",21198.73,21198.73,21198.73,21198.73,500],["2025-02-28",21198.73,21198.73,21198.73,21198.73,0],["2025-03-03",21198.73,21198.73,21198.73,21198.73,0],["2025-03-04",21198.73,21198.73,21198.73,21198.73,0],["2025-03-05",21198.73,21198.73,21198.73,21198.73,0],["2025-03-06",21198.73,21198.73,21198.73,21198.73,0],["2025-03-07",21198.73,21198.73,21198.73,21198.73,0],["2025-03-10",21198.73,21198.73,21198.73,21198.73,0],["2025-03-11",21198.73,21198.73,21198.73,21198.73,0],["2025-03-12",21418.02,21418.02,21418.02,21418.02,100],["2025-03-13",21418.02,21418.02,21418.02,21418.02,0],["2025-03-14",21418.02,21418.02,21418.02,21418.02,0],["2025-03-17",21418.02,21418.02,21418.02,21418.02,100],["2025-03-18",21418.02,21418.02,21418.02,21418.02,0],["2025-03-19",21418.02,21418.02,21418.02,21418.02,0],["2025-03-20",21418.02,21418.02,21418.02,21418.02,0],["2025-03-21",22368.31,22368.31,22368.31,22368.31,100],["2025-03-24",22368.31,22368.31,22368.31,22368.31,0],["2025-03-25",22368.31,22368.31,22368.31,22368.31,0],["2025-03-26",22295.21,22295.21,22295.21,22295.21,500],["2025-03-27",22295.21,22295.21,22295.21,22295.21,0],["2025-03-28",22295.21,22295.21,22295.21,22295.21,0],["2025-03-31",22295.21,22295.21,22295.21,22295.21,0],["2025-04-01",22295.21,22295.21,22295.21,22295.21,0],["2025-04-02",24853.68,24853.68,24634.38,24634.38,400],["2025-04-03",24780.58,24780.58,24780.58,24780.58,0],["2025-04-04",21198.73,24415.09,21198.73,24415.09,1500],["2025-04-08",22953.1,22953.1,22953.1,22953.1,0],["2025-04-09",22953.1,22953.1,22953.1,22953.1,0],["2025-04-10",22660.71,22660.71,22660.71,22660.71,2000],["2025-04-11",22514.51,22514.51,22514.51,22514.51,500],["2025-04-14",22514.51,22514.51,22514.51,22514.51,0],["2025-04-15",23391.7,23391.7,23391.7,23391.7,100],["2025-04-16",23391.7,23391.7,23391.7,23391.7,0],["2025-04-17",23391.7,23391.7,23391.7,23391.7,0],["2025-04-18",23391.7,23391.7,23391.7,23391.7,3300],["2025-04-21",23391.7,23391.7,23391.7,23391.7,0],["2025-04-22",24707.48,24707.48,24707.48,24707.48,300],["2025-04-23",24707.48,24707.48,24707.48,24707.48,0],["2025-04-24",24707.48,24707.48,24707.48,24707.48,400],["2025-04-25",24707.48,24707.48,24707.48,24707.48,0],["2025-04-28",24634.38,24707.48,24634.38,24707.48,500],["2025-04-29",24634.38,24634.38,24634.38,24634.38,0],["2025-05-05",24634.38,24634.38,24634.38,24634.38,0],["2025-05-06",24853.68,24853.68,24122.69,24122.69,1100],["2025-05-07",24195.79,24195.79,24195.79,24195.79,0],["2025-05-08",24195.79,24488.18,24195.79,24488.18,2200],["2025-05-09",24853.68,25584.67,24853.68,25365.37,18900],["2025-05-12",27046.65,27046.65,26973.55,26973.55,1500],["2025-05-13",27412.15,27412.15,26681.16,26827.35,8100],["2025-05-14",27412.15,27412.15,26900.45,26900.45,3500],["2025-05-15",27046.65,27412.15,26900.45,27339.05,4200],["2025-05-16",27339.05,27339.05,26900.45,26900.45,3600],["2025-05-19",25584.67,26900.45,25584.67,26681.16,1900],["2025-05-20",26096.36,26315.66,26023.26,26169.46,2400],["2025-05-21",26315.66,26681.16,26315.66,26388.76,10500],["2025-05-22",27412.15,27412.15,26681.16,27046.65,10200],["2025-05-23",27631.44,27777.64,27412.15,27777.64,5400],["2025-05-26",28143.14,28508.63,27777.64,28289.34,16000],["2025-05-27",28216.24,28216.24,27237.64,27319.19,9000],["2025-05-28",24464.94,27156.09,24464.94,27156.09,2600],["2025-05-29",24954.24,25280.44,24872.69,25280.44,1300],["2025-05-30",24954.24,24954.24,24954.24,24954.24,0],["2025-06-02",24954.24,25035.79,24954.24,25035.79,3600],["2025-06-03",25035.79,25198.89,25035.79,25198.89,3600],["2025-06-04",25117.34,25117.34,25117.34,25117.34,100],["2025-06-05",25035.79,25035.79,25035.79,25035.79,100],["2025-06-06",25035.79,25035.79,25035.79,25035.79,0],["2025-06-09",25035.79,25035.79,25035.79,25035.79,100],["2025-06-10",25035.79,25035.79,25035.79,25035.79,0],["2025-06-11",25035.79,25035.79,25035.79,25035.79,0],["2025-06-12",25035.79,25035.79,25035.79,25035.79,300],["2025-06-13",25035.79,25035.79,24464.94,25035.79,2000],["2025-06-16",25035.79,25035.79,25035.79,25035.79,400],["2025-06-17",25035.79,25035.79,25035.79,25035.79,0],["2025-06-18",25035.79,25035.79,25035.79,25035.79,100],["2025-06-19",25688.19,28297.79,25688.19,28053.14,300],["2025-06-20",27319.19,27319.19,27319.19,27319.19,0],["2025-06-23",25361.99,25361.99,25361.99,25361.99,700],["2025-06-24",25443.54,25769.74,25443.54,25769.74,200],["2025-06-25",25769.74,27563.84,25769.74,27563.84,300],["2025-06-26",23649.45,27482.29,23649.45,27482.29,300],["2025-06-27",26177.49,26177.49,26177.49,26177.49,0],["2025-06-30",26177.49,26177.49,26177.49,26177.49,200],["2025-07-01",27563.84,27563.84,26585.24,26911.44,500],["2025-07-02",27237.64,27237.64,27237.64,27237.64,500],["2025-07-03",26911.44,27074.54,26911.44,27074.54,1000],["2025-07-04",26992.99,26992.99,26992.99,26992.99,0],["2025-07-07",26992.99,26992.99,26992.99,26992.99,200],["2025-07-08",26992.99,26992.99,26992.99,26992.99,0],["2025-07-09",26911.44,26911.44,26340.59,26340.59,9100],["2025-07-10",26911.44,26911.44,26911.44,26911.44,0],["2025-07-11",26911.44,26911.44,26911.44,26911.44,0],["2025-07-14",26911.44,26911.44,26911.44,26911.44,0],["2025-07-15",26911.44,26911.44,26095.94,26177.49,400],["2025-07-16",26503.69,26503.69,25851.29,25851.29,0],["2025-07-17",26177.49,26177.49,26177.49,26177.49,0],["2025-07-18",26177.49,26177.49,26177.49,26177.49,200],["2025-07-21",26177.49,26177.49,26177.49,26177.49,100],["2025-07-22",26177.49,26177.49,26177.49,26177.49,0],["2025-07-23",26177.49,26177.49,26177.49,26177.49,400],["2025-07-24",26095.94,26259.04,26095.94,26259.04,2600],["2025-07-25",26095.94,26095.94,26095.94,26095.94,300],["2025-07-28",26095.94,26095.94,26095.94,26095.94,500],["2025-07-29",25932.84,25932.84,25932.84,25932.84,2000],["2025-07-30",25932.84,25932.84,25932.84,25932.84,0],["2025-07-31",25932.84,25932.84,25932.84,25932.84,0],["2025-08-01",25932.84,25932.84,25932.84,25932.84,0],["2025-08-04",25932.84,25932.84,25932.84,25932.84,0],["2025-08-05",25932.84,25932.84,25932.84,25932.84,0],["2025-08-06",26095.94,26095.94,26095.94,26095.94,300],["2025-08-07",26095.94,26095.94,26095.94,26095.94,0],["2025-08-08",26095.94,26095.94,26095.94,26095.94,0],["2025-08-11",26095.94,26095.94,26095.94,26095.94,2000],["2025-08-12",26177.49,26177.49,26177.49,26177.49,2000],["2025-08-13",26177.49,26177.49,26177.49,26177.49,0],["2025-08-14",26177.49,26177.49,26177.49,26177.49,0],["2025-08-15",26503.69,30091.88,26503.69,30091.88,6400],["2025-08-18",29765.68,29765.68,29765.68,29765.68,0],["2025-08-19",29765.68,29765.68,29765.68,29765.68,0],["2025-08-20",29357.93,29765.68,29357.93,29765.68,6800],["2025-08-21",29765.68,29765.68,29765.68,29765.68,7300],["2025-08-22",29765.68,29765.68,29765.68,29765.68,0],["2025-08-25",29765.68,29765.68,29765.68,29765.68,0],["2025-08-26",29765.68,29765.68,29765.68,29765.68,0],["2025-08-27",29765.68,29765.68,29765.68,29765.68,0],["2025-08-28",29765.68,29765.68,29765.68,29765.68,0],["2025-08-29",29765.68,29765.68,29765.68,29765.68,0],["2025-09-03",29765.68,29765.68,29765.68,29765.68,0],["2025-09-04",29765.68,29765.68,29765.68,29765.68,1000],["2025-09-05",29765.68,29765.68,29765.68,29765.68,0],["2025-09-08",29357.93,29357.93,29357.93,29357.93,1200],["2025-09-09",29357.93,33761.62,29357.93,33435.42,14200],["2025-09-10",38002.21,38002.21,38002.21,38002.21,1700],["2025-09-11",43629.15,43629.15,39225.46,40693.36,22100],["2025-09-12",43547.6,43547.6,43384.5,43384.5,7200],["2025-09-15",43384.5,43629.15,38899.26,40774.91,10200],["2025-09-16",39062.36,39959.41,39062.36,39959.41,17300],["2025-09-17",39551.66,39551.66,38328.41,38328.41,7700],["2025-09-18",40530.26,40530.26,40530.26,40530.26,100],["2025-09-19",39959.41,39959.41,39959.41,39959.41,1000],["2025-09-22",39959.41,40367.16,39551.66,40367.16,3600],["2025-09-23",39959.41,40693.36,39225.46,39959.41,23500],["2025-09-24",39959.41,39959.41,39307.01,39959.41,1700],["2025-09-25",40367.16,40448.71,40367.16,40448.71,200],["2025-09-26",44036.9,44852.4,41998.15,42405.9,62900],["2025-09-29",43629.15,45178.6,43221.4,44036.9,29000],["2025-09-30",45667.9,45667.9,44036.9,44036.9,49100],["2025-10-01",44607.75,44607.75,43302.95,43302.95,17400],["2025-10-02",44036.9,44363.1,44036.9,44036.9,29700],["2025-10-03",44444.65,44444.65,43792.25,44200.0,22700],["2025-10-06",44444.65,44770.85,44200.0,44444.65,13300],["2025-10-07",44607.75,44607.75,43792.25,43792.25,9700],["2025-10-08",43955.35,43955.35,42569.0,43058.3,17500],["2025-10-09",43058.3,43139.85,42650.55,42650.55,8200],["2025-10-10",42976.75,42976.75,42405.9,42813.65,25600],["2025-10-13",43221.4,44036.9,42650.55,43792.25,83800],["2025-10-14",43792.25,45097.05,43221.4,45097.05,97000],["2025-10-15",40000.0,44000.0,37700.0,38500.0,34200],["2025-10-16",38500.0,38500.0,37000.0,37500.0,18900],["2025-10-17",37100.0,37400.0,35000.0,35500.0,16100],["2025-10-20",36500.0,36500.0,35100.0,35200.0,15300],["2025-10-21",33000.0,35000.0,33000.0,35000.0,6200],["2025-10-22",34400.0,35300.0,34400.0,34400.0,3700],["2025-10-23",34000.0,36500.0,34000.0,35900.0,4400],["2025-10-24",34500.0,34700.0,34500.0,34600.0,2500],["2025-10-27",35400.0,35400.0,35300.0,35300.0,500],["2025-10-28",35000.0,35000.0,34700.0,35000.0,5700],["2025-10-29",34900.0,34900.0,34800.0,34900.0,2700],["2025-10-30",34800.0,35500.0,34600.0,35500.0,9500],["2025-10-31",35400.0,35600.0,34900.0,34900.0,2200],["2025-11-03",34900.0,35600.0,34900.0,35000.0,2900],["2025-11-04",34900.0,34900.0,34600.0,34600.0,10800],["2025-11-05",35000.0,35000.0,34600.0,34700.0,1200],["2025-11-06",34800.0,34800.0,34800.0,34800.0,1100],["2025-11-07",35000.0,35000.0,34600.0,34800.0,2400],["2025-11-10",34800.0,34800.0,34600.0,34600.0,2600],["2025-11-11",34700.0,34800.0,30000.0,34600.0,18100],["2025-11-12",33000.0,35200.0,33000.0,35200.0,1000],["2025-11-13",35200.0,35200.0,34000.0,34100.0,400],["2025-11-14",34100.0,34400.0,33700.0,34400.0,1600],["2025-11-17",34600.0,34600.0,34600.0,34600.0,200],["2025-11-18",34100.0,34800.0,33800.0,34000.0,8900],["2025-11-19",34800.0,34800.0,34800.0,34800.0,300],["2025-11-20",34800.0,35400.0,34800.0,35400.0,2000],["2025-11-21",35100.0,35100.0,34500.0,34500.0,600],["2025-11-24",34700.0,34700.0,34200.0,34400.0,700],["2025-11-25",34700.0,34700.0,34500.0,34500.0,1000],["2025-11-26",34500.0,34600.0,34100.0,34600.0,500],["2025-11-27",34700.0,35000.0,34400.0,34900.0,1100],["2025-11-28",35900.0,35900.0,35600.0,35800.0,3600],["2025-12-01",34800.0,34800.0,34700.0,34700.0,500],["2025-12-02",34800.0,34800.0,34700.0,34700.0,1400],["2025-12-03",35100.0,35100.0,34700.0,34700.0,1100],["2025-12-04",34800.0,34800.0,34800.0,34800.0,500],["2025-12-05",34600.0,34800.0,34500.0,34800.0,1400],["2025-12-08",34400.0,35000.0,34400.0,35000.0,500],["2025-12-09",34500.0,34500.0,34400.0,34400.0,1800],["2025-12-10",34400.0,34900.0,34000.0,34000.0,4000],["2025-12-11",34400.0,34900.0,34200.0,34900.0,3100],["2025-12-12",34500.0,34500.0,34300.0,34300.0,2100],["2025-12-15",34300.0,34300.0,34300.0,34300.0,400],["2025-12-16",34300.0,34300.0,34300.0,34300.0,1900],["2025-12-17",34700.0,34700.0,34300.0,34300.0,300],["2025-12-18",34500.0,34500.0,34500.0,34500.0,0],["2025-12-19",34400.0,34400.0,34200.0,34200.0,2300],["2025-12-22",34200.0,34200.0,34200.0,34200.0,1000],["2025-12-23",34500.0,34500.0,34300.0,34300.0,500],["2025-12-24",34100.0,34100.0,34100.0,34100.0,100],["2025-12-25",34400.0,34400.0,34200.0,34200.0,500],["2025-12-26",34500.0,34500.0,34100.0,34100.0,1800],["2025-12-29",34100.0,34100.0,34100.0,34100.0,600],["2025-12-30",34400.0,34400.0,34200.0,34300.0,1400],["2025-12-31",34400.0,34400.0,34300.0,34300.0,500],["2026-01-05",34300.0,34800.0,34300.0,34800.0,500],["2026-01-06",34500.0,34500.0,34200.0,34200.0,600],["2026-01-07",34500.0,34500.0,34500.0,34500.0,1600],["2026-01-08",34700.0,34700.0,34700.0,34700.0,1600],["2026-01-09",34700.0,34700.0,34700.0,34700.0,0],["2026-01-12",34500.0,34500.0,34300.0,34300.0,200],["2026-01-13",34400.0,34700.0,34300.0,34700.0,3400],["2026-01-14",34400.0,34600.0,34400.0,34400.0,2900],["2026-01-15",34700.0,34700.0,34500.0,34500.0,300],["2026-01-16",34500.0,34500.0,34500.0,34500.0,100],["2026-01-19",34700.0,34800.0,34500.0,34500.0,5100],["2026-01-20",34700.0,34800.0,34700.0,34700.0,2500],["2026-01-21",34700.0,34700.0,34500.0,34500.0,800],["2026-01-22",34600.0,34600.0,34500.0,34500.0,1900],["2026-01-23",34500.0,34500.0,34500.0,34500.0,0],["2026-01-26",34400.0,34400.0,34300.0,34300.0,400],["2026-01-27",34100.0,34100.0,34100.0,34100.0,4600],["2026-01-28",34100.0,34500.0,33900.0,34500.0,4200],["2026-01-29",34100.0,34100.0,34100.0,34100.0,0],["2026-01-30",34100.0,34100.0,34100.0,34100.0,0],["2026-02-02",34100.0,34700.0,34100.0,34700.0,1300],["2026-02-03",34500.0,34600.0,34500.0,34600.0,700],["2026-02-04",34400.0,34400.0,34400.0,34400.0,400],["2026-02-05",34400.0,34400.0,34400.0,34400.0,0],["2026-02-06",34400.0,34400.0,34400.0,34400.0,200],["2026-02-09",34500.0,34500.0,34000.0,34000.0,1600],["2026-02-10",34200.0,34200.0,34100.0,34100.0,1400],["2026-02-11",34100.0,34100.0,34100.0,34100.0,2200],["2026-02-12",34100.0,34100.0,34100.0,34100.0,1100],["2026-02-13",34100.0,34100.0,34000.0,34000.0,200],["2026-02-23",34100.0,34100.0,34100.0,34100.0,0],["2026-02-24",34100.0,34100.0,34100.0,34100.0,0],["2026-02-25",34000.0,34000.0,34000.0,34000.0,2400],["2026-02-26",34000.0,34000.0,34000.0,34000.0,1100],["2026-02-27",34000.0,34000.0,34000.0,34000.0,900],["2026-03-02",34000.0,34000.0,34000.0,34000.0,1100],["2026-03-03",34000.0,34100.0,34000.0,34100.0,1500],["2026-03-04",33800.0,33800.0,33500.0,33500.0,4100],["2026-03-05",33800.0,33800.0,33700.0,33700.0,1100],["2026-03-06",33900.0,34000.0,33900.0,34000.0,1200],["2026-03-09",34000.0,34000.0,33800.0,33800.0,9100],["2026-03-10",33900.0,33900.0,33900.0,33900.0,0],["2026-03-11",33900.0,33900.0,33900.0,33900.0,600],["2026-03-12",33000.0,34400.0,33000.0,34400.0,3100],["2026-03-13",33600.0,33600.0,33600.0,33600.0,0],["2026-03-16",33600.0,33800.0,33600.0,33800.0,200],["2026-03-17",35000.0,35000.0,33800.0,33800.0,1400],["2026-03-18",34900.0,34900.0,34800.0,34800.0,200],["2026-03-19",34500.0,34500.0,33800.0,34000.0,3300],["2026-03-20",30500.0,33000.0,30500.0,32900.0,4300],["2026-03-23",34000.0,34000.0,33800.0,33800.0,2000],["2026-03-24",33900.0,34000.0,33700.0,34000.0,1200],["2026-03-25",34000.0,34400.0,34000.0,34400.0,3000],["2026-03-26",34300.0,34500.0,34300.0,34500.0,2100],["2026-03-27",34400.0,34400.0,34400.0,34400.0,300],["2026-03-30",34500.0,35000.0,34400.0,35000.0,3700],["2026-03-31",39000.0,39000.0,38600.0,38600.0,400],["2026-04-01",38700.0,38700.0,35500.0,35500.0,600],["2026-04-02",37600.0,39900.0,37600.0,39000.0,1800],["2026-04-03",38000.0,38000.0,35500.0,35500.0,1700],["2026-04-06",35000.0,35000.0,34000.0,34000.0,2000],["2026-04-07",34100.0,34100.0,34100.0,34100.0,500],["2026-04-08",34100.0,34100.0,34100.0,34100.0,700],["2026-04-09",34100.0,34100.0,34000.0,34000.0,1000],["2026-04-10",34000.0,34000.0,34000.0,34000.0,2000],["2026-04-13",34000.0,34000.0,34000.0,34000.0,0],["2026-04-14",34000.0,34000.0,34000.0,34000.0,1000],["2026-04-15",35500.0,35500.0,35400.0,35400.0,200],["2026-04-16",35500.0,35500.0,35500.0,35500.0,0],["2026-04-17",34000.0,34000.0,34000.0,34000.0,100],["2026-04-20",34500.0,34500.0,34500.0,34500.0,600],["2026-04-21",34500.0,34500.0,34500.0,34500.0,0],["2026-04-22",34500.0,34500.0,34500.0,34500.0,0],["2026-04-23",34500.0,34500.0,34500.0,34500.0,0],["2026-04-24",34500.0,34500.0,34500.0,34500.0,0],["2026-04-28",34500.0,34500.0,34300.0,34500.0,900],["2026-04-29",34500.0,34500.0,34500.0,34500.0,0],["2026-05-04",34500.0,34500.0,34500.0,34500.0,700],["2026-05-05",35000.0,35000.0,35000.0,35000.0,500],["2026-05-06",34900.0,34900.0,34900.0,34900.0,100],["2026-05-07",34900.0,34900.0,34900.0,34900.0,0],["2026-05-08",34900.0,34900.0,34900.0,34900.0,0],["2026-05-11",34700.0,34700.0,34700.0,34700.0,100],["2026-05-12",34400.0,34400.0,34400.0,34400.0,200],["2026-05-13",34400.0,34400.0,34400.0,34400.0,0],["2026-05-14",34400.0,34400.0,34400.0,34400.0,100],["2026-05-15",34400.0,34400.0,34400.0,34400.0,600],["2026-05-18",34200.0,34200.0,34200.0,34200.0,300],["2026-05-19",35000.0,35000.0,34000.0,34200.0,6800],["2026-05-20",34200.0,34200.0,34200.0,34200.0,500],["2026-05-21",35000.0,35000.0,30300.0,31100.0,1500],["2026-05-22",33800.0,33800.0,33800.0,33800.0,500],["2026-05-25",33900.0,35000.0,33900.0,35000.0,500],["2026-05-26",34600.0,34600.0,34600.0,34600.0,0],["2026-05-27",34600.0,34600.0,34600.0,34600.0,0],["2026-05-28",34600.0,34600.0,34600.0,34600.0,200],["2026-05-29",36000.0,36000.0,30900.0,35000.0,500],["2026-06-01",38800.0,38800.0,30800.0,30800.0,800],["2026-06-02",34800.0,34800.0,34800.0,34800.0,300],["2026-06-03",34800.0,34800.0,34800.0,34800.0,0],["2026-06-04",33800.0,33800.0,30100.0,30100.0,4000],["2026-06-05",31100.0,31100.0,31100.0,31100.0,0],["2026-06-08",31100.0,31100.0,31100.0,31100.0,0],["2026-06-09",32400.0,32400.0,32400.0,32400.0,1900],["2026-06-10",32400.0,32400.0,32400.0,32400.0,0],["2026-06-11",32000.0,35000.0,32000.0,35000.0,1300],["2026-06-12",32700.0,32700.0,32700.0,32700.0,0],["2026-06-15",33000.0,35000.0,33000.0,35000.0,600],["2026-06-16",34600.0,35000.0,34600.0,35000.0,700],["2026-06-17",35000.0,35000.0,34700.0,34700.0,1800],["2026-06-18",34700.0,34700.0,34700.0,34700.0,200],["2026-06-19",34700.0,34700.0,34700.0,34700.0,2000],["2026-06-22",34700.0,34700.0,34700.0,34700.0,0],["2026-06-23",34700.0,34700.0,34700.0,34700.0,0],["2026-06-24",35000.0,35000.0,35000.0,35000.0,700],["2026-06-25",35000.0,35000.0,35000.0,35000.0,0],["2026-06-26",35000.0,35000.0,35000.0,35000.0,100],["2026-06-29",35000.0,35000.0,35000.0,35000.0,100],["2026-06-30",35000.0,35000.0,35000.0,35000.0,0],["2026-07-01",35000.0,35000.0,35000.0,35000.0,0],["2026-07-02",31500.0,31500.0,31500.0,31500.0,100],["2026-07-03",32200.0,32200.0,32200.0,32200.0,100],["2026-07-06",36000.0,36000.0,36000.0,36000.0,1000],["2026-07-07",36000.0,36000.0,32000.0,32000.0,400],["2026-07-08",34000.0,34000.0,34000.0,34000.0,0],["2026-07-09",34000.0,34000.0,34000.0,34000.0,0],["2026-07-10",32000.0,34000.0,32000.0,34000.0,300],["2026-07-13",34000.0,34000.0,34000.0,34000.0,200],["2026-07-14",34000.0,34000.0,34000.0,34000.0,300],["2026-07-15",34000.0,34000.0,34000.0,34000.0,0],["2026-07-16",33500.0,33500.0,33500.0,33500.0,1000],["2026-07-17",33500.0,33500.0,33500.0,33500.0,0],["2026-07-20",32500.0,32500.0,32500.0,32500.0,300],["2026-07-21",33500.0,33500.0,33500.0,33500.0,200],["2026-07-22",34500.0,34500.0,34500.0,34500.0,700],["2026-07-23",34500.0,34500.0,34500.0,34500.0,200],["2026-07-24",34500.0,34500.0,34500.0,34500.0,100],["2026-07-27",34500.0,34500.0,34500.0,34500.0,0],["2026-07-28",34500.0,34500.0,34500.0,34500.0,0],["2026-07-29",34500.0,34500.0,34500.0,34500.0,0],["2026-07-30",32500.0,32500.0,32500.0,32500.0,1500],["2026-07-31",33000.0,33500.0,33000.0,33000.0,500],["2026-08-03",33100.0,33100.0,33100.0,33100.0,0],["2026-08-04",33100.0,33100.0,33100.0,33100.0,0],["2026-08-05",33500.0,33500.0,33500.0,33500.0,100],["2026-08-06",34500.0,34500.0,34500.0,34500.0,500],["2026-08-07",34000.0,34600.0,34000.0,34000.0,700],["2026-08-10",35000.0,36000.0,35000.0,36000.0,14800],["2026-08-11",36000.0,36000.0,36000.0,36000.0,6800],["2026-08-12",36000.0,36000.0,36000.0,36000.0,0],["2026-08-13",36000.0,36000.0,36000.0,36000.0,200],["2026-08-14",36000.0,36000.0,36000.0,36000.0,0],["2026-08-17",36000.0,36000.0,36000.0,36000.0,0],["2026-08-18",36000.0,36000.0,36000.0,36000.0,500],["2026-08-19",36000.0,36000.0,36000.0,36000.0,0],["2026-08-20",36000.0,36000.0,36000.0,36000.0,0],["2026-08-21",36000.0,36000.0,36000.0,36000.0,0],["2026-08-24",36000.0,36000.0,36000.0,36000.0,0],["2026-08-25",36000.0,36000.0,35300.0,35300.0,1500],["2026-08-26",35800.0,36000.0,35800.0,36000.0,1100],["2026-08-27",35900.0,35900.0,35900.0,35900.0,0],["2026-08-28",35900.0,35900.0,35900.0,35900.0,0],["2026-09-03",35900.0,35900.0,35900.0,35900.0,0],["2026-09-04",35900.0,35900.0,35900.0,35900.0,0],["2026-09-07",33500.0,33500.0,33500.0,33500.0,10000],["2026-09-08",33500.0,33500.0,33500.0,33500.0,0],["2026-09-09",33500.0,33500.0,33500.0,33500.0,0],["2026-09-10",34500.0,34500.0,33000.0,33500.0,700],["2026-09-11",33500.0,33500.0,33000.0,33000.0,3900],["2026-09-14",33500.0,33500.0,33500.0,33500.0,0],["2026-09-15",33500.0,33500.0,33500.0,33500.0,0],["2026-09-16",33500.0,33500.0,33500.0,33500.0,100],["2026-09-17",33500.0,33500.0,33500.0,33500.0,3200],["2026-09-18",33600.0,33600.0,33600.0,33600.0,2100],["2026-09-21",33600.0,33600.0,33500.0,33500.0,3000],["2026-09-22",33500.0,34000.0,33500.0,34000.0,400],["2026-09-23",33800.0,33800.0,33800.0,33800.0,0],["2026-09-24",33800.0,33800.0,33800.0,33800.0,0],["2026-09-25",33500.0,33500.0,33100.0,33500.0,700],["2026-09-28",33400.0,33400.0,33400.0,33400.0,0],["2026-09-29",34000.0,34300.0,34000.0,34300.0,200],["2026-09-30",34200.0,34200.0,34200.0,34200.0,300],["2026-10-01",34200.0,34200.0,34200.0,34200.0,0],["2026-10-02",34200.0,34200.0,34200.0,34200.0,0],["2026-10-05",34200.0,34200.0,34200.0,34200.0,0],["2026-10-06",34200.0,34200.0,34200.0,34200.0,0],["2026-10-07",34000.0,34000.0,34000.0,34000.0,100],["2026-10-08",34000.0,34000.0,34000.0,34000.0,0],["2026-10-09",34000.0,34000.0,33500.0,33500.0,1300],["2026-10-12",33500.0,33500.0,33500.0,33500.0,1200]]}