{"sym":"QSP","index":false,"bars":[["2016-09-23",4126.11,4126.11,4126.11,4126.11,0],["2016-09-26",4126.11,4126.11,4126.11,4126.11,0],["2016-09-27",4126.11,4126.11,4126.11,4126.11,0],["2016-09-28",4126.11,4126.11,4126.11,4126.11,0],["2016-09-29",4126.11,4126.11,4126.11,4126.11,0],["2016-09-30",5776.56,5776.56,5776.56,5776.56,100],["2016-10-03",5776.56,5776.56,5776.56,5776.56,300],["2016-10-04",5776.56,5776.56,5776.56,5776.56,100],["2016-10-05",5776.56,5776.56,5776.56,5776.56,0],["2016-10-06",5776.56,5776.56,5776.56,5776.56,0],["2016-10-07",5776.56,5776.56,5776.56,5776.56,2000],["2016-10-10",5776.56,5776.56,5776.56,5776.56,0],["2016-10-11",5776.56,5776.56,5776.56,5776.56,0],["2016-10-12",5776.56,5776.56,5776.56,5776.56,3000],["2016-10-13",5776.56,5776.56,5776.56,5776.56,0],["2016-10-14",4916.95,4916.95,4916.95,4916.95,100],["2016-10-17",4916.95,4916.95,4916.95,4916.95,0],["2016-10-18",4916.95,4916.95,4916.95,4916.95,1000],["2016-10-19",4916.95,4916.95,4916.95,4916.95,0],["2016-10-20",4916.95,4916.95,4916.95,4916.95,0],["2016-10-21",4194.88,4194.88,4194.88,4194.88,200],["2016-10-24",4194.88,4194.88,4194.88,4194.88,0],["2016-10-25",4194.88,4194.88,4194.88,4194.88,0],["2016-10-26",4194.88,4194.88,4194.88,4194.88,0],["2016-10-27",4194.88,4194.88,4194.88,4194.88,0],["2016-10-28",4194.88,4194.88,4194.88,4194.88,0],["2016-10-31",4194.88,4194.88,4194.88,4194.88,0],["2016-11-01",4194.88,4194.88,4194.88,4194.88,0],["2016-11-02",4194.88,4194.88,4194.88,4194.88,0],["2016-11-03",4194.88,4194.88,4194.88,4194.88,0],["2016-11-04",4194.88,4194.88,4194.88,4194.88,0],["2016-11-07",4194.88,4194.88,4194.88,4194.88,0],["2016-11-08",4194.88,4194.88,4194.88,4194.88,0],["2016-11-09",4194.88,4194.88,4194.88,4194.88,0],["2016-11-10",4194.88,4194.88,4194.88,4194.88,1000],["2016-11-11",4194.88,4194.88,4194.88,4194.88,0],["2016-11-14",4194.88,4194.88,4194.88,4194.88,0],["2016-11-15",4194.88,4194.88,4194.88,4194.88,0],["2016-11-16",4194.88,4194.88,4194.88,4194.88,0],["2016-11-17",4194.88,4194.88,4194.88,4194.88,0],["2016-11-18",4194.88,4194.88,4194.88,4194.88,0],["2016-11-21",4194.88,4194.88,4194.88,4194.88,0],["2016-11-22",4194.88,4194.88,4194.88,4194.88,0],["2016-11-23",4194.88,4194.88,4194.88,4194.88,0],["2016-11-24",4194.88,4194.88,4194.88,4194.88,0],["2016-11-25",4194.88,4194.88,4194.88,4194.88,0],["2016-11-28",4194.88,4194.88,4194.88,4194.88,0],["2016-11-29",4194.88,4194.88,4194.88,4194.88,0],["2016-11-30",4194.88,4194.88,4194.88,4194.88,0],["2016-12-01",4194.88,4194.88,4194.88,4194.88,0],["2016-12-02",4194.88,4194.88,4194.88,4194.88,0],["2016-12-05",4194.88,4194.88,4194.88,4194.88,0],["2016-12-06",4194.88,4194.88,4194.88,4194.88,0],["2016-12-07",4194.88,4194.88,4194.88,4194.88,0],["2016-12-08",4194.88,4194.88,4194.88,4194.88,0],["2016-12-09",4194.88,4194.88,4194.88,4194.88,0],["2016-12-12",4194.88,4194.88,4194.88,4194.88,0],["2016-12-13",4194.88,4194.88,4194.88,4194.88,0],["2016-12-14",4194.88,4194.88,4194.88,4194.88,0],["2016-12-15",4194.88,4194.88,4194.88,4194.88,0],["2016-12-16",4194.88,4194.88,4194.88,4194.88,0],["2016-12-19",4194.88,4194.88,4194.88,4194.88,0],["2016-12-20",4194.88,4194.88,4194.88,4194.88,0],["2016-12-21",4194.88,4194.88,4194.88,4194.88,0],["2016-12-22",4194.88,4194.88,4194.88,4194.88,0],["2016-12-23",4194.88,4194.88,4194.88,4194.88,0],["2016-12-26",4194.88,4194.88,4194.88,4194.88,0],["2016-12-27",4194.88,4194.88,4194.88,4194.88,0],["2016-12-28",4194.88,4194.88,4194.88,4194.88,0],["2016-12-29",4194.88,4194.88,4194.88,4194.88,0],["2016-12-30",4194.88,4194.88,4194.88,4194.88,0],["2017-01-03",4194.88,4194.88,4194.88,4194.88,0],["2017-01-04",4194.88,4194.88,4194.88,4194.88,0],["2017-01-05",2544.44,2544.44,2544.44,2544.44,1000],["2017-01-06",2544.44,2544.44,2544.44,2544.44,0],["2017-01-09",2544.44,2544.44,2544.44,2544.44,0],["2017-01-10",2544.44,2544.44,2544.44,2544.44,0],["2017-01-11",2922.66,2922.66,2922.66,2922.66,100],["2017-01-12",2922.66,2922.66,2922.66,2922.66,0],["2017-01-13",2922.66,2922.66,2922.66,2922.66,0],["2017-01-16",2922.66,2922.66,2922.66,2922.66,0],["2017-01-17",2922.66,2922.66,2922.66,2922.66,0],["2017-01-18",2922.66,2922.66,2922.66,2922.66,0],["2017-01-19",2922.66,2922.66,2922.66,2922.66,0],["2017-01-20",2922.66,2922.66,2922.66,2922.66,0],["2017-01-23",2922.66,2922.66,2922.66,2922.66,0],["2017-01-24",2922.66,2922.66,2922.66,2922.66,0],["2017-01-25",2922.66,2922.66,2922.66,2922.66,0],["2017-02-02",3335.27,3335.27,3335.27,3335.27,100],["2017-02-03",3335.27,3335.27,3335.27,3335.27,0],["2017-02-06",3335.27,3335.27,3335.27,3335.27,0],["2017-02-07",3335.27,3335.27,3335.27,3335.27,0],["2017-02-08",3335.27,3335.27,3335.27,3335.27,0],["2017-02-09",3335.27,3335.27,3335.27,3335.27,0],["2017-02-10",3335.27,3335.27,3335.27,3335.27,0],["2017-02-13",3335.27,3335.27,3335.27,3335.27,0],["2017-02-14",3335.27,3335.27,3335.27,3335.27,0],["2017-02-15",3335.27,3335.27,3335.27,3335.27,100],["2017-02-16",3335.27,3335.27,3335.27,3335.27,0],["2017-02-17",3335.27,3335.27,3335.27,3335.27,0],["2017-02-20",3335.27,3335.27,3335.27,3335.27,0],["2017-02-21",3335.27,3335.27,3335.27,3335.27,0],["2017-02-22",3438.43,3438.43,3438.43,3438.43,100],["2017-02-23",3438.43,3438.43,3438.43,3438.43,0],["2017-02-24",3438.43,3438.43,3438.43,3438.43,0],["2017-02-27",3438.43,3438.43,3438.43,3438.43,0],["2017-02-28",3438.43,3438.43,3438.43,3438.43,0],["2017-03-01",3438.43,3438.43,3438.43,3438.43,0],["2017-03-02",3438.43,3610.35,3438.43,3610.35,1100],["2017-03-03",3610.35,3610.35,3610.35,3610.35,0],["2017-03-06",3954.19,4057.34,3954.19,4057.34,2300],["2017-03-07",3988.57,3988.57,3988.57,3988.57,19574],["2017-03-08",3988.57,3988.57,3988.57,3988.57,0],["2017-03-09",3988.57,3988.57,3954.19,3954.19,43530],["2017-03-10",3954.19,3954.19,3954.19,3954.19,0],["2017-03-13",4538.72,4538.72,4538.72,4538.72,600],["2017-03-14",4538.72,4538.72,4538.72,4538.72,21766],["2017-03-15",4538.72,4538.72,4538.72,4538.72,0],["2017-03-16",5157.64,5157.64,5157.64,5157.64,100],["2017-03-17",5157.64,5157.64,5157.64,5157.64,0],["2017-03-20",4401.19,4401.19,4401.19,4401.19,100],["2017-03-21",4401.19,4401.19,4401.19,4401.19,19900],["2017-03-22",4401.19,4401.19,4401.19,4401.19,0],["2017-03-23",5054.49,5054.49,5054.49,5054.49,100],["2017-03-24",5054.49,5054.49,5054.49,5054.49,0],["2017-03-27",5054.49,5054.49,5054.49,5054.49,0],["2017-03-28",5054.49,5054.49,5054.49,5054.49,0],["2017-03-29",5054.49,5054.49,5054.49,5054.49,0],["2017-03-30",5054.49,5054.49,5054.49,5054.49,0],["2017-03-31",5054.49,5054.49,5054.49,5054.49,0],["2017-04-03",5054.49,5054.49,5054.49,5054.49,0],["2017-04-04",5054.49,5054.49,5054.49,5054.49,0],["2017-04-05",5054.49,5054.49,5054.49,5054.49,0],["2017-04-07",5054.49,5054.49,5054.49,5054.49,0],["2017-04-10",5054.49,5054.49,5054.49,5054.49,0],["2017-04-11",5054.49,5054.49,5054.49,5054.49,0],["2017-04-12",5054.49,5054.49,5054.49,5054.49,0],["2017-04-13",5054.49,5054.49,5054.49,5054.49,0],["2017-04-14",5054.49,5054.49,5054.49,5054.49,0],["2017-04-17",5054.49,5054.49,5054.49,5054.49,0],["2017-04-18",5054.49,5054.49,5054.49,5054.49,0],["2017-04-19",5054.49,5054.49,5054.49,5054.49,0],["2017-04-20",5054.49,5054.49,5054.49,5054.49,0],["2017-04-21",5054.49,5054.49,5054.49,5054.49,0],["2017-04-24",5054.49,5054.49,5054.49,5054.49,0],["2017-04-25",5054.49,5054.49,5054.49,5054.49,0],["2017-04-26",5054.49,5054.49,5054.49,5054.49,0],["2017-04-27",5054.49,5054.49,5054.49,5054.49,2500],["2017-04-28",5054.49,5054.49,5054.49,5054.49,0],["2017-05-03",5054.49,5054.49,5054.49,5054.49,0],["2017-05-04",5054.49,5054.49,5054.49,5054.49,0],["2017-05-05",5054.49,5054.49,5054.49,5054.49,0],["2017-05-08",4641.88,4641.88,4641.88,4641.88,1000],["2017-05-09",4641.88,4641.88,4641.88,4641.88,0],["2017-05-10",4641.88,4641.88,4641.88,4641.88,0],["2017-05-11",4641.88,4641.88,4641.88,4641.88,0],["2017-05-12",4641.88,4641.88,4641.88,4641.88,0],["2017-05-15",4641.88,4641.88,4641.88,4641.88,0],["2017-05-16",4680.88,4680.88,4680.88,4680.88,600],["2017-05-17",4680.88,4680.88,4680.88,4680.88,100],["2017-05-18",4680.88,4680.88,4680.88,4680.88,0],["2017-05-19",4680.88,4680.88,4680.88,4680.88,0],["2017-05-22",4680.88,4680.88,4680.88,4680.88,0],["2017-05-23",4680.88,4680.88,4680.88,4680.88,0],["2017-05-24",4680.88,4680.88,4680.88,4680.88,100],["2017-05-25",4680.88,4680.88,4680.88,4680.88,0],["2017-05-26",4680.88,4680.88,4680.88,4680.88,0],["2017-05-29",4680.88,4680.88,4680.88,4680.88,0],["2017-05-30",4680.88,4680.88,4680.88,4680.88,0],["2017-05-31",4680.88,4680.88,4680.88,4680.88,0],["2017-06-01",4680.88,4680.88,4680.88,4680.88,0],["2017-06-02",4680.88,4680.88,4680.88,4680.88,0],["2017-06-05",4680.88,4680.88,4680.88,4680.88,0],["2017-06-06",4680.88,4680.88,4680.88,4680.88,0],["2017-06-07",4680.88,4680.88,4680.88,4680.88,0],["2017-06-08",4680.88,4680.88,4680.88,4680.88,0],["2017-06-09",4680.88,4680.88,4680.88,4680.88,0],["2017-06-12",4680.88,4680.88,4680.88,4680.88,0],["2017-06-13",4680.88,4680.88,4680.88,4680.88,0],["2017-06-14",4680.88,4680.88,4680.88,4680.88,0],["2017-06-15",4680.88,4680.88,4680.88,4680.88,0],["2017-06-16",4680.88,4680.88,4680.88,4680.88,0],["2017-06-19",4680.88,4680.88,4680.88,4680.88,0],["2017-06-20",4680.88,4680.88,4680.88,4680.88,0],["2017-06-21",4680.88,4680.88,4680.88,4680.88,0],["2017-06-22",4680.88,4680.88,4680.88,4680.88,0],["2017-06-23",4680.88,4680.88,4680.88,4680.88,0],["2017-06-26",4680.88,4680.88,4680.88,4680.88,7000],["2017-06-27",4680.88,4680.88,4680.88,4680.88,0],["2017-06-28",4680.88,4680.88,4680.88,4680.88,0],["2017-06-29",4680.88,4680.88,4680.88,4680.88,0],["2017-06-30",4680.88,4680.88,4680.88,4680.88,0],["2017-07-03",4680.88,4680.88,4680.88,4680.88,0],["2017-07-04",4680.88,4680.88,4680.88,4680.88,0],["2017-07-05",4680.88,4680.88,4680.88,4680.88,0],["2017-07-06",4680.88,4680.88,4680.88,4680.88,0],["2017-07-07",4680.88,4680.88,4680.88,4680.88,0],["2017-07-10",4680.88,4680.88,4680.88,4680.88,0],["2017-07-11",4680.88,4680.88,4680.88,4680.88,20000],["2017-07-12",4680.88,4680.88,4680.88,4680.88,0],["2017-07-13",4680.88,4680.88,4680.88,4680.88,0],["2017-07-14",4680.88,4680.88,4680.88,4680.88,0],["2017-07-17",4680.88,4680.88,4680.88,4680.88,0],["2017-07-18",4680.88,4680.88,4680.88,4680.88,0],["2017-07-19",4680.88,4680.88,4680.88,4680.88,0],["2017-07-20",4680.88,4680.88,4680.88,4680.88,0],["2017-07-21",4680.88,4680.88,4680.88,4680.88,0],["2017-07-24",4680.88,4680.88,4680.88,4680.88,0],["2017-07-25",4680.88,4680.88,4680.88,4680.88,0],["2017-07-26",4680.88,4680.88,4680.88,4680.88,0],["2017-07-27",4680.88,4680.88,4680.88,4680.88,0],["2017-07-28",4680.88,4680.88,4680.88,4680.88,19574],["2017-07-31",4680.88,4680.88,4680.88,4680.88,100],["2017-08-01",4680.88,4680.88,4680.88,4680.88,0],["2017-08-02",4875.92,4875.92,4875.92,4875.92,300],["2017-08-03",4875.92,4875.92,4875.92,4875.92,0],["2017-08-04",4875.92,4875.92,4875.92,4875.92,3000],["2017-08-07",4875.92,4875.92,4875.92,4875.92,0],["2017-08-08",4680.88,4680.88,4680.88,4680.88,3100],["2017-08-09",4680.88,4680.88,4680.88,4680.88,0],["2017-08-10",4680.88,4680.88,4680.88,4680.88,0],["2017-08-11",4680.88,4680.88,4680.88,4680.88,0],["2017-08-14",4680.88,4680.88,4680.88,4680.88,0],["2017-08-15",4680.88,4680.88,4680.88,4680.88,0],["2017-08-16",4680.88,4680.88,4680.88,4680.88,0],["2017-08-17",4875.92,4875.92,4875.92,4875.92,700],["2017-08-18",4992.94,4992.94,4992.94,4992.94,18946],["2017-08-21",4992.94,4992.94,4992.94,4992.94,0],["2017-08-22",4992.94,4992.94,4992.94,4992.94,0],["2017-08-23",4992.94,4992.94,4992.94,4992.94,0],["2017-08-24",4992.94,5031.95,4992.94,5031.95,400],["2017-08-25",5031.95,5031.95,5031.95,5031.95,0],["2017-08-28",5031.95,5031.95,5031.95,5031.95,300],["2017-08-29",5031.95,5031.95,5031.95,5031.95,200],["2017-08-30",5031.95,5031.95,5031.95,5031.95,200],["2017-08-31",5031.95,5031.95,5031.95,5031.95,0],["2017-09-01",5031.95,5031.95,5031.95,5031.95,0],["2017-09-05",5031.95,5031.95,5031.95,5031.95,0],["2017-09-06",5031.95,5031.95,5031.95,5031.95,0],["2017-09-07",5031.95,5031.95,5031.95,5031.95,0],["2017-09-08",5031.95,5031.95,5031.95,5031.95,0],["2017-09-11",5031.95,5031.95,5031.95,5031.95,0],["2017-09-12",5031.95,5031.95,5031.95,5031.95,500],["2017-09-13",5031.95,5031.95,5031.95,5031.95,100],["2017-09-14",5031.95,5031.95,5031.95,5031.95,200],["2017-09-15",5031.95,5031.95,5031.95,5031.95,200],["2017-09-18",5031.95,5031.95,5031.95,5031.95,100],["2017-09-19",5031.95,5031.95,5031.95,5031.95,0],["2017-09-20",5031.95,5031.95,5031.95,5031.95,0],["2017-09-21",5031.95,5031.95,5031.95,5031.95,0],["2017-09-22",5031.95,5031.95,5031.95,5031.95,400],["2017-09-25",5031.95,5031.95,5031.95,5031.95,0],["2017-09-26",5031.95,5031.95,5031.95,5031.95,0],["2017-09-27",5031.95,5031.95,5031.95,5031.95,0],["2017-09-28",5031.95,5031.95,5031.95,5031.95,0],["2017-09-29",5031.95,5031.95,5031.95,5031.95,0],["2017-10-02",4758.9,4758.9,4758.9,4758.9,3600],["2017-10-03",4758.9,4758.9,4758.9,4758.9,0],["2017-10-04",4758.9,4758.9,4758.9,4758.9,0],["2017-10-05",4758.9,4758.9,4758.9,4758.9,0],["2017-10-06",4758.9,4758.9,4758.9,4758.9,0],["2017-10-09",4836.91,4836.91,4836.91,4836.91,500],["2017-10-10",4836.91,4836.91,4836.91,4836.91,0],["2017-10-11",4992.94,4992.94,4992.94,4992.94,100],["2017-10-12",4992.94,4992.94,4992.94,4992.94,0],["2017-10-13",4992.94,4992.94,4992.94,4992.94,200],["2017-10-16",4992.94,4992.94,4992.94,4992.94,0],["2017-10-17",4992.94,4992.94,4992.94,4992.94,0],["2017-10-18",4992.94,4992.94,4992.94,4992.94,400000],["2017-10-19",4992.94,4992.94,4992.94,4992.94,0],["2017-10-20",4992.94,4992.94,4992.94,4992.94,0],["2017-10-23",4992.94,4992.94,4992.94,4992.94,5000],["2017-10-24",4992.94,4992.94,4992.94,4992.94,0],["2017-10-25",4992.94,4992.94,4992.94,4992.94,4000],["2017-10-26",4992.94,4992.94,4992.94,4992.94,2200],["2017-10-27",4992.94,4992.94,4992.94,4992.94,0],["2017-10-30",4992.94,4992.94,4992.94,4992.94,0],["2017-10-31",4992.94,4992.94,4992.94,4992.94,0],["2017-11-01",4992.94,4992.94,4992.94,4992.94,0],["2017-11-02",4992.94,4992.94,4992.94,4992.94,0],["2017-11-03",4992.94,4992.94,4992.94,4992.94,0],["2017-11-06",4992.94,4992.94,4992.94,4992.94,0],["2017-11-07",4992.94,4992.94,4992.94,4992.94,0],["2017-11-08",4992.94,4992.94,4992.94,4992.94,0],["2017-11-09",4992.94,4992.94,4992.94,4992.94,0],["2017-11-10",4992.94,4992.94,4992.94,4992.94,0],["2017-11-13",4875.92,4875.92,4875.92,4875.92,3000],["2017-11-14",4875.92,4875.92,4875.92,4875.92,0],["2017-11-15",4875.92,4875.92,4875.92,4875.92,0],["2017-11-16",4875.92,4875.92,4875.92,4875.92,4600],["2017-11-17",4875.92,4875.92,4875.92,4875.92,0],["2017-11-20",4875.92,4875.92,4875.92,4875.92,0],["2017-11-21",4875.92,4875.92,4875.92,4875.92,0],["2017-11-22",4875.92,4875.92,4875.92,4875.92,0],["2017-11-23",4875.92,4875.92,4875.92,4875.92,0],["2017-11-24",4875.92,4875.92,4875.92,4875.92,0],["2017-11-27",4875.92,4875.92,4875.92,4875.92,0],["2017-11-28",4875.92,4875.92,4875.92,4875.92,0],["2017-11-29",4875.92,4875.92,4875.92,4875.92,0],["2017-11-30",4290.81,4290.81,4290.81,4290.81,300],["2017-12-01",4290.81,4290.81,4290.81,4290.81,0],["2017-12-04",4290.81,4290.81,4290.81,4290.81,0],["2017-12-05",4290.81,4290.81,4290.81,4290.81,10],["2017-12-06",4290.81,4290.81,4290.81,4290.81,0],["2017-12-07",4290.81,4290.81,4290.81,4290.81,0],["2017-12-08",4290.81,4290.81,4290.81,4290.81,0],["2017-12-11",4290.81,4290.81,4290.81,4290.81,0],["2017-12-12",4290.81,4290.81,4290.81,4290.81,0],["2017-12-13",4290.81,4290.81,4290.81,4290.81,0],["2017-12-14",4290.81,4290.81,4290.81,4290.81,0],["2017-12-15",4095.77,4095.77,4095.77,4095.77,7100],["2017-12-18",4095.77,4095.77,4095.77,4095.77,0],["2017-12-19",4095.77,4095.77,4095.77,4095.77,0],["2017-12-20",4095.77,4095.77,4095.77,4095.77,0],["2017-12-21",4095.77,4095.77,4095.77,4095.77,0],["2017-12-22",4095.77,4095.77,4095.77,4095.77,0],["2017-12-25",3939.74,3939.74,3939.74,3939.74,100],["2017-12-26",3939.74,3939.74,3939.74,3939.74,0],["2017-12-27",3939.74,3939.74,3939.74,3939.74,0],["2017-12-28",3939.74,3939.74,3939.74,3939.74,0],["2017-12-29",3939.74,3939.74,3939.74,3939.74,0],["2018-01-02",3939.74,3939.74,3939.74,3939.74,0],["2018-01-03",3939.74,3939.74,3939.74,3939.74,0],["2018-01-04",3939.74,3939.74,3939.74,3939.74,0],["2018-01-05",3939.74,3939.74,3939.74,3939.74,0],["2018-01-08",3939.74,3939.74,3939.74,3939.74,0],["2018-01-09",3939.74,3939.74,3939.74,3939.74,0],["2018-01-10",3939.74,3939.74,3939.74,3939.74,0],["2018-01-11",3939.74,3939.74,3939.74,3939.74,3400],["2018-01-12",3939.74,3939.74,3939.74,3939.74,0],["2018-01-15",3783.71,3783.71,3783.71,3783.71,100],["2018-01-16",3783.71,3783.71,3783.71,3783.71,0],["2018-01-17",3783.71,3783.71,3783.71,3783.71,0],["2018-01-18",3783.71,3783.71,3783.71,3783.71,0],["2018-01-19",3783.71,3783.71,3783.71,3783.71,0],["2018-01-22",3315.63,3315.63,3315.63,3315.63,100],["2018-01-23",3315.63,3315.63,3315.63,3315.63,61],["2018-01-24",3315.63,3315.63,3315.63,3315.63,0],["2018-01-25",3315.63,3315.63,3315.63,3315.63,0],["2018-01-26",2847.54,2847.54,2847.54,2847.54,100],["2018-01-29",2847.54,2847.54,2847.54,2847.54,0],["2018-01-30",2847.54,2847.54,2847.54,2847.54,2000],["2018-01-31",3003.57,3003.57,3003.57,3003.57,100],["2018-02-01",3003.57,3003.57,3003.57,3003.57,0],["2018-02-02",3003.57,3003.57,3003.57,3003.57,0],["2018-02-05",3003.57,3003.57,3003.57,3003.57,0],["2018-02-06",3003.57,3003.57,3003.57,3003.57,0],["2018-02-07",3003.57,3003.57,3003.57,3003.57,0],["2018-02-08",3081.58,3081.58,3081.58,3081.58,100],["2018-02-09",2769.52,3510.66,2769.52,3510.66,700],["2018-02-12",3705.7,3705.7,3081.58,3705.7,600],["2018-02-13",4056.76,4056.76,3393.64,3393.64,800],["2018-02-21",3510.66,4095.77,3510.66,4095.77,1800],["2018-02-22",3588.68,4095.77,3588.68,3783.71,761],["2018-02-23",3510.66,3510.66,3510.66,3510.66,100],["2018-02-26",3003.57,4017.76,3003.57,4017.76,1100],["2018-02-27",3510.66,3510.66,3510.66,3510.66,100],["2018-02-28",3081.58,4017.76,3081.58,3120.59,6800],["2018-03-01",3783.71,3783.71,3783.71,3783.71,110],["2018-03-02",3627.68,3627.68,3627.68,3627.68,100],["2018-03-05",3237.61,3237.61,3237.61,3237.61,100],["2018-03-06",3159.6,3159.6,3159.6,3159.6,100],["2018-03-07",3159.6,3159.6,3159.6,3159.6,2500],["2018-03-08",3159.6,3159.6,3159.6,3159.6,40],["2018-03-09",3159.6,3159.6,3159.6,3159.6,0],["2018-03-12",3159.6,3159.6,3159.6,3159.6,11],["2018-03-13",3159.6,3159.6,3159.6,3159.6,0],["2018-03-14",3159.6,3159.6,3159.6,3159.6,0],["2018-03-15",3159.6,3159.6,3159.6,3159.6,0],["2018-03-16",3159.6,3159.6,3159.6,3159.6,0],["2018-03-19",3159.6,3159.6,3159.6,3159.6,0],["2018-03-20",3159.6,3159.6,3159.6,3159.6,0],["2018-03-21",2730.51,2730.51,2730.51,2730.51,100],["2018-03-22",2730.51,2730.51,2730.51,2730.51,0],["2018-03-23",2730.51,2730.51,2730.51,2730.51,1000],["2018-03-26",2730.51,2730.51,2730.51,2730.51,0],["2018-03-27",2730.51,2730.51,2730.51,2730.51,0],["2018-03-28",2730.51,2730.51,2730.51,2730.51,0],["2018-03-29",2730.51,2730.51,2730.51,2730.51,0],["2018-03-30",2730.51,2730.51,2730.51,2730.51,0],["2018-04-02",2730.51,2730.51,2730.51,2730.51,0],["2018-04-03",2730.51,2730.51,2730.51,2730.51,0],["2018-04-04",2730.51,2730.51,2730.51,2730.51,0],["2018-04-05",2730.51,2730.51,2730.51,2730.51,0],["2018-04-06",2730.51,2730.51,2730.51,2730.51,0],["2018-04-09",2730.51,2730.51,2730.51,2730.51,0],["2018-04-10",2730.51,2730.51,2730.51,2730.51,0],["2018-04-11",2730.51,2730.51,2730.51,2730.51,0],["2018-04-12",2730.51,2730.51,2730.51,2730.51,0],["2018-04-13",2730.51,2730.51,2730.51,2730.51,0],["2018-04-16",2730.51,2730.51,2730.51,2730.51,0],["2018-04-17",2730.51,2730.51,2730.51,2730.51,0],["2018-04-18",2730.51,2730.51,2730.51,2730.51,0],["2018-04-19",2730.51,2730.51,2730.51,2730.51,0],["2018-04-20",2379.45,2379.45,2379.45,2379.45,100],["2018-04-23",2379.45,2379.45,2379.45,2379.45,0],["2018-04-24",2379.45,2379.45,2379.45,2379.45,0],["2018-04-26",2379.45,2379.45,2379.45,2379.45,0],["2018-04-27",2379.45,2379.45,2379.45,2379.45,0],["2018-05-02",2379.45,2379.45,2379.45,2379.45,0],["2018-05-03",2379.45,2379.45,2379.45,2379.45,0],["2018-05-04",2379.45,2379.45,2379.45,2379.45,0],["2018-05-07",2379.45,2379.45,2379.45,2379.45,700],["2018-05-08",2379.45,2379.45,2379.45,2379.45,0],["2018-05-09",2379.45,2379.45,2379.45,2379.45,0],["2018-05-10",2379.45,2379.45,2379.45,2379.45,0],["2018-05-11",2379.45,2379.45,2379.45,2379.45,0],["2018-05-14",2730.51,2730.51,2730.51,2730.51,100],["2018-05-15",2730.51,2730.51,2730.51,2730.51,0],["2018-05-16",2730.51,2730.51,2730.51,2730.51,0],["2018-05-17",2730.51,2730.51,2730.51,2730.51,0],["2018-05-18",2730.51,2730.51,2730.51,2730.51,0],["2018-05-21",2730.51,2730.51,2730.51,2730.51,0],["2018-05-22",2730.51,2730.51,2730.51,2730.51,0],["2018-05-23",2730.51,2730.51,2730.51,2730.51,0],["2018-05-24",2730.51,2730.51,2730.51,2730.51,0],["2018-05-25",2730.51,2730.51,2730.51,2730.51,0],["2018-05-28",2730.51,2730.51,2730.51,2730.51,0],["2018-05-29",2730.51,2730.51,2730.51,2730.51,0],["2018-05-30",2730.51,2730.51,2730.51,2730.51,0],["2018-05-31",2730.51,2730.51,2730.51,2730.51,0],["2018-06-01",2730.51,2730.51,2730.51,2730.51,0],["2018-06-04",2730.51,2730.51,2730.51,2730.51,0],["2018-06-05",2730.51,2730.51,2730.51,2730.51,0],["2018-06-06",2730.51,2730.51,2730.51,2730.51,0],["2018-06-07",2730.51,2730.51,2730.51,2730.51,0],["2018-06-08",2730.51,2730.51,2730.51,2730.51,0],["2018-06-11",2730.51,2730.51,2730.51,2730.51,0],["2018-06-12",2730.51,2730.51,2730.51,2730.51,0],["2018-06-13",3135.04,3135.04,3135.04,3135.04,100],["2018-06-14",3135.04,3135.04,3135.04,3135.04,0],["2018-06-15",3590.12,3590.12,3590.12,3590.12,100],["2018-06-18",3590.12,3590.12,3590.12,3590.12,0],["2018-06-19",3590.12,3590.12,3590.12,3590.12,0],["2018-06-20",4095.77,4095.77,4095.77,4095.77,100],["2018-06-21",4095.77,4095.77,4095.77,4095.77,0],["2018-06-22",4095.77,4095.77,4095.77,4095.77,0],["2018-06-25",4095.77,4095.77,4095.77,4095.77,0],["2018-06-26",4095.77,4095.77,4095.77,4095.77,0],["2018-06-27",4702.55,4702.55,4702.55,4702.55,27906],["2018-06-28",5359.9,5359.9,5359.9,5359.9,2800],["2018-06-29",5359.9,5359.9,5359.9,5359.9,0],["2018-07-02",5359.9,5359.9,5359.9,5359.9,200],["2018-07-03",4955.38,4955.38,4702.55,4702.55,1000],["2018-07-04",5107.07,5107.07,5107.07,5107.07,100],["2018-07-05",5309.33,5359.9,5309.33,5359.9,400],["2018-07-06",5208.2,5359.9,5208.2,5359.9,600],["2018-07-09",5309.33,5309.33,5309.33,5309.33,600],["2018-07-10",5309.33,5309.33,5309.33,5309.33,0],["2018-07-11",5309.33,5410.46,5309.33,5410.46,700],["2018-07-12",5966.68,6118.38,5966.68,6118.38,500],["2018-07-13",6067.81,6067.81,6067.81,6067.81,0],["2018-07-16",6927.42,6927.42,6927.42,6927.42,100],["2018-07-17",7483.63,7483.63,7483.63,7483.63,300],["2018-07-18",7483.63,7483.63,7483.63,7483.63,0],["2018-07-19",7483.63,7483.63,7483.63,7483.63,0],["2018-07-20",7483.63,7837.59,7483.63,7584.76,2000],["2018-07-23",6573.46,6573.46,6573.46,6573.46,100],["2018-07-24",7534.2,7534.2,6067.81,6067.81,200],["2018-07-25",6826.29,6826.29,6826.29,6826.29,0],["2018-07-26",6826.29,6826.29,6826.29,6826.29,0],["2018-07-27",6826.29,6826.29,6826.29,6826.29,0],["2018-07-30",6826.29,6826.29,6826.29,6826.29,0],["2018-07-31",6826.29,6826.29,6826.29,6826.29,0],["2018-08-01",6826.29,6826.29,6826.29,6826.29,0],["2018-08-02",7079.11,7079.11,7079.11,7079.11,100],["2018-08-03",7079.11,7079.11,7079.11,7079.11,0],["2018-08-06",7079.11,7079.11,7079.11,7079.11,0],["2018-08-07",7079.11,7079.11,7079.11,7079.11,0],["2018-08-08",7079.11,7079.11,7079.11,7079.11,0],["2018-08-09",7079.11,7079.11,7079.11,7079.11,0],["2018-08-10",7079.11,7079.11,7079.11,7079.11,0],["2018-08-13",7079.11,7079.11,7079.11,7079.11,39574],["2018-08-14",7079.11,7079.11,7079.11,7079.11,0],["2018-08-15",7079.11,7079.11,7079.11,7079.11,0],["2018-08-16",6017.25,6017.25,6017.25,6017.25,100],["2018-08-17",6017.25,6017.25,6017.25,6017.25,0],["2018-08-20",6067.81,6067.81,6067.81,6067.81,2400],["2018-08-21",6219.51,6219.51,6118.38,6118.38,300],["2018-08-22",6168.94,6168.94,6168.94,6168.94,0],["2018-08-23",6168.94,6168.94,6168.94,6168.94,0],["2018-08-24",6168.94,6168.94,6168.94,6168.94,0],["2018-08-27",6168.94,6168.94,6168.94,6168.94,0],["2018-08-28",6320.64,6320.64,6320.64,6320.64,20000],["2018-08-29",6320.64,6320.64,6320.64,6320.64,1000],["2018-08-30",6320.64,6320.64,6320.64,6320.64,0],["2018-08-31",6320.64,6320.64,6320.64,6320.64,0],["2018-09-04",6320.64,6320.64,6320.64,6320.64,0],["2018-09-05",6320.64,6320.64,6320.64,6320.64,0],["2018-09-06",6067.81,6067.81,6067.81,6067.81,200],["2018-09-07",6067.81,6067.81,6067.81,6067.81,0],["2018-09-10",6067.81,6067.81,6067.81,6067.81,200],["2018-09-11",6067.81,6067.81,6067.81,6067.81,0],["2018-09-12",6067.81,6067.81,6067.81,6067.81,0],["2018-09-13",6067.81,6067.81,6067.81,6067.81,0],["2018-09-14",6067.81,6067.81,6067.81,6067.81,0],["2018-09-17",6067.81,6067.81,6067.81,6067.81,0],["2018-09-18",6067.81,6067.81,6067.81,6067.81,0],["2018-09-19",6067.81,6067.81,6067.81,6067.81,0],["2018-09-20",6067.81,6067.81,6067.81,6067.81,0],["2018-09-21",6067.81,6067.81,6067.81,6067.81,0],["2018-09-24",5157.64,6522.9,5157.64,6522.9,200],["2018-09-25",5865.55,5865.55,5865.55,5865.55,0],["2018-09-26",5865.55,5865.55,5865.55,5865.55,5000],["2018-09-27",5865.55,5865.55,5865.55,5865.55,0],["2018-09-28",6624.03,6624.03,6624.03,6624.03,100],["2018-10-01",6624.03,6624.03,6624.03,6624.03,0],["2018-10-02",6624.03,6624.03,6624.03,6624.03,0],["2018-10-03",6624.03,6624.03,6624.03,6624.03,0],["2018-10-04",6624.03,6624.03,6624.03,6624.03,0],["2018-10-05",6624.03,6624.03,6624.03,6624.03,0],["2018-10-08",6624.03,6624.03,6624.03,6624.03,0],["2018-10-09",6624.03,6624.03,6624.03,6624.03,0],["2018-10-10",6624.03,6624.03,6624.03,6624.03,0],["2018-10-11",6624.03,6624.03,6624.03,6624.03,0],["2018-10-12",6624.03,6624.03,6624.03,6624.03,0],["2018-10-15",6624.03,6624.03,6624.03,6624.03,0],["2018-10-16",5663.29,5663.29,5663.29,5663.29,100],["2018-10-17",6472.33,6472.33,6472.33,6472.33,1200],["2018-10-18",6472.33,6472.33,6472.33,6472.33,0],["2018-10-19",6472.33,6472.33,6472.33,6472.33,10000],["2018-10-22",6472.33,6472.33,6472.33,6472.33,0],["2018-10-23",6472.33,6472.33,6472.33,6472.33,0],["2018-10-24",6472.33,6472.33,6472.33,6472.33,0],["2018-10-25",6472.33,6472.33,6472.33,6472.33,0],["2018-10-26",6472.33,6472.33,6472.33,6472.33,0],["2018-10-29",6472.33,6472.33,6472.33,6472.33,0],["2018-10-30",6472.33,6472.33,6472.33,6472.33,3400],["2018-10-31",5865.55,5865.55,5865.55,5865.55,100],["2018-11-01",5865.55,5865.55,5865.55,5865.55,0],["2018-11-02",5865.55,5865.55,5865.55,5865.55,0],["2018-11-05",5865.55,5865.55,5865.55,5865.55,0],["2018-11-06",5865.55,5865.55,5865.55,5865.55,0],["2018-11-07",5865.55,5865.55,5865.55,5865.55,0],["2018-11-08",5865.55,5865.55,5865.55,5865.55,0],["2018-11-09",5865.55,5865.55,5865.55,5865.55,2000],["2018-11-12",5865.55,5865.55,5865.55,5865.55,0],["2018-11-13",5865.55,5865.55,5865.55,5865.55,0],["2018-11-14",5865.55,5865.55,5865.55,5865.55,0],["2018-11-15",5005.94,6067.81,5005.94,6067.81,600],["2018-11-16",5916.12,5916.12,5916.12,5916.12,0],["2018-11-19",5916.12,5916.12,5916.12,5916.12,0],["2018-11-20",5916.12,5916.12,5916.12,5916.12,0],["2018-11-21",5916.12,5916.12,5916.12,5916.12,0],["2018-11-22",5916.12,5916.12,5916.12,5916.12,0],["2018-11-23",5916.12,5916.12,5916.12,5916.12,0],["2018-11-26",5916.12,5916.12,5916.12,5916.12,0],["2018-11-27",5916.12,5916.12,5916.12,5916.12,0],["2018-11-28",5916.12,5916.12,5916.12,5916.12,0],["2018-11-29",5916.12,5916.12,5916.12,5916.12,0],["2018-11-30",5966.68,6168.94,5966.68,6168.94,400],["2018-12-03",6118.38,6118.38,6118.38,6118.38,0],["2018-12-04",6118.38,6118.38,6118.38,6118.38,0],["2018-12-05",6118.38,6118.38,6118.38,6118.38,0],["2018-12-06",6118.38,6118.38,6118.38,6118.38,0],["2018-12-07",6118.38,6118.38,6118.38,6118.38,0],["2018-12-10",6118.38,6118.38,6118.38,6118.38,0],["2018-12-11",5916.12,6168.94,5916.12,6168.94,100200],["2018-12-12",6067.81,6067.81,6067.81,6067.81,0],["2018-12-13",5966.68,5966.68,5966.68,5966.68,100],["2018-12-14",5966.68,5966.68,5966.68,5966.68,0],["2018-12-17",5966.68,5966.68,5966.68,5966.68,0],["2018-12-18",5966.68,5966.68,5966.68,5966.68,0],["2018-12-19",5966.68,5966.68,5966.68,5966.68,0],["2018-12-20",5966.68,5966.68,5966.68,5966.68,0],["2018-12-21",5966.68,5966.68,5966.68,5966.68,0],["2018-12-24",5966.68,5966.68,5966.68,5966.68,0],["2018-12-25",5966.68,5966.68,5966.68,5966.68,0],["2018-12-26",5966.68,5966.68,5966.68,5966.68,0],["2018-12-27",5966.68,5966.68,5966.68,5966.68,62633],["2018-12-28",5966.68,5966.68,5966.68,5966.68,19574],["2019-01-02",5966.68,5966.68,5966.68,5966.68,0],["2019-01-03",5966.68,5966.68,5966.68,5966.68,0],["2019-01-04",5966.68,5966.68,5966.68,5966.68,0],["2019-01-07",5966.68,5966.68,5966.68,5966.68,0],["2019-01-08",6320.64,6826.29,6320.64,6826.29,2700],["2019-01-09",6775.72,6775.72,6775.72,6775.72,0],["2019-01-10",6775.72,6775.72,6775.72,6775.72,0],["2019-01-11",6775.72,6775.72,6775.72,6775.72,0],["2019-01-14",6775.72,6775.72,6775.72,6775.72,0],["2019-01-15",6775.72,6775.72,6775.72,6775.72,0],["2019-01-16",6775.72,6775.72,6775.72,6775.72,33850],["2019-01-17",6826.29,6826.29,6826.29,6826.29,1000],["2019-01-18",6826.29,6826.29,6826.29,6826.29,0],["2019-01-21",6826.29,6826.29,6826.29,6826.29,0],["2019-01-22",6826.29,6826.29,6826.29,6826.29,0],["2019-01-23",6826.29,6826.29,6826.29,6826.29,21450],["2019-01-24",6826.29,6826.29,6826.29,6826.29,1000],["2019-01-25",6826.29,6826.29,6826.29,6826.29,0],["2019-01-28",6826.29,6826.29,6826.29,6826.29,0],["2019-01-29",6826.29,6826.29,6826.29,6826.29,0],["2019-01-30",6826.29,6826.29,6826.29,6826.29,0],["2019-01-31",6826.29,6826.29,6826.29,6826.29,0],["2019-02-01",6826.29,6826.29,6826.29,6826.29,0],["2019-02-11",6826.29,6826.29,6826.29,6826.29,0],["2019-02-12",6826.29,6826.29,6826.29,6826.29,0],["2019-02-13",6826.29,6826.29,6826.29,6826.29,0],["2019-02-14",6826.29,6826.29,6826.29,6826.29,0],["2019-02-15",6826.29,6826.29,6826.29,6826.29,0],["2019-02-18",6826.29,6826.29,6826.29,6826.29,2400],["2019-02-19",6826.29,6826.29,6826.29,6826.29,0],["2019-02-20",6826.29,6826.29,6826.29,6826.29,0],["2019-02-21",6826.29,6826.29,6826.29,6826.29,1700],["2019-02-22",6826.29,6826.29,6826.29,6826.29,0],["2019-02-25",6826.29,6826.29,6826.29,6826.29,0],["2019-02-26",6826.29,6826.29,6826.29,6826.29,0],["2019-02-27",6826.29,6826.29,6826.29,6826.29,0],["2019-02-28",6826.29,6826.29,6826.29,6826.29,0],["2019-03-01",6826.29,6826.29,6826.29,6826.29,0],["2019-03-04",6826.29,6826.29,6826.29,6826.29,0],["2019-03-05",6826.29,6826.29,6826.29,6826.29,0],["2019-03-06",6826.29,6826.29,6826.29,6826.29,0],["2019-03-07",6826.29,6826.29,6826.29,6826.29,0],["2019-03-08",6826.29,6826.29,6826.29,6826.29,0],["2019-03-11",6826.29,6826.29,6826.29,6826.29,0],["2019-03-12",6826.29,6826.29,6826.29,6826.29,59834],["2019-03-13",6826.29,6826.29,6826.29,6826.29,0],["2019-03-14",6826.29,6826.29,6826.29,6826.29,0],["2019-03-15",6826.29,6826.29,6826.29,6826.29,0],["2019-03-18",6826.29,6826.29,6826.29,6826.29,0],["2019-03-19",6826.29,6826.29,6826.29,6826.29,0],["2019-03-20",6826.29,6826.29,6826.29,6826.29,0],["2019-03-21",6826.29,6826.29,6826.29,6826.29,321450],["2019-03-22",6826.29,6826.29,6826.29,6826.29,0],["2019-03-25",6826.29,6826.29,6826.29,6826.29,0],["2019-03-26",6826.29,6826.29,6826.29,6826.29,0],["2019-03-27",7028.55,7028.55,7028.55,7028.55,200],["2019-03-28",7028.55,7028.55,7028.55,7028.55,0],["2019-03-29",7028.55,7028.55,7028.55,7028.55,0],["2019-04-01",7028.55,7028.55,7028.55,7028.55,0],["2019-04-02",7028.55,7028.55,7028.55,7028.55,0],["2019-04-03",7028.55,7028.55,7028.55,7028.55,0],["2019-04-04",7028.55,7028.55,7028.55,7028.55,0],["2019-04-05",7028.55,7028.55,7028.55,7028.55,0],["2019-04-08",7028.55,7028.55,7028.55,7028.55,0],["2019-04-09",7028.55,7028.55,7028.55,7028.55,100],["2019-04-10",7028.55,7028.55,7028.55,7028.55,0],["2019-04-11",7028.55,7028.55,7028.55,7028.55,0],["2019-04-12",7028.55,7028.55,7028.55,7028.55,0],["2019-04-16",7028.55,7028.55,7028.55,7028.55,0],["2019-04-17",7028.55,7028.55,7028.55,7028.55,0],["2019-04-18",7028.55,7028.55,7028.55,7028.55,0],["2019-04-19",7028.55,7028.55,7028.55,7028.55,0],["2019-04-22",7028.55,7028.55,7028.55,7028.55,0],["2019-04-23",7180.24,7180.24,7180.24,7180.24,300],["2019-04-24",7180.24,7180.24,7180.24,7180.24,0],["2019-04-25",7180.24,7180.24,7180.24,7180.24,0],["2019-04-26",7180.24,7180.24,7180.24,7180.24,0],["2019-05-02",7180.24,7180.24,7180.24,7180.24,900],["2019-05-03",7180.24,7180.24,7180.24,7180.24,0],["2019-05-06",7180.24,7180.24,7180.24,7180.24,0],["2019-05-07",7180.24,7180.24,7180.24,7180.24,0],["2019-05-08",7180.24,7180.24,7180.24,7180.24,1700],["2019-05-09",7180.24,7180.24,7180.24,7180.24,1600],["2019-05-10",7180.24,7180.24,7180.24,7180.24,0],["2019-05-13",7281.37,7281.37,7281.37,7281.37,100],["2019-05-14",7281.37,7281.37,7281.37,7281.37,0],["2019-05-15",7281.37,7281.37,7281.37,7281.37,0],["2019-05-16",7281.37,7281.37,7281.37,7281.37,0],["2019-05-17",7679.57,7679.57,7679.57,7679.57,100],["2019-05-20",7679.57,7679.57,7679.57,7679.57,100],["2019-05-21",7679.57,7679.57,7679.57,7679.57,600],["2019-05-22",7679.57,7679.57,7679.57,7679.57,0],["2019-05-23",7679.57,7679.57,7679.57,7679.57,0],["2019-05-24",7793.34,7793.34,7793.34,7793.34,400],["2019-05-27",7793.34,7793.34,7793.34,7793.34,0],["2019-05-28",7793.34,7964.0,7793.34,7964.0,1200],["2019-05-29",7907.12,7907.12,7907.12,7907.12,0],["2019-05-30",7907.12,7907.12,7907.12,7907.12,0],["2019-05-31",7907.12,7907.12,7907.12,7907.12,0],["2019-06-03",7907.12,7907.12,7907.12,7907.12,0],["2019-06-04",7907.12,7907.12,7907.12,7907.12,0],["2019-06-05",7907.12,7907.12,7907.12,7907.12,0],["2019-06-06",7907.12,7907.12,7907.12,7907.12,0],["2019-06-07",8077.77,8077.77,8077.77,8077.77,100],["2019-06-10",8077.77,8077.77,8077.77,8077.77,0],["2019-06-11",8248.43,8248.43,8248.43,8248.43,100],["2019-06-12",8248.43,8248.43,8248.43,8248.43,0],["2019-06-13",8248.43,8248.43,8248.43,8248.43,0],["2019-06-14",8248.43,8248.43,8248.43,8248.43,0],["2019-06-17",8248.43,8248.43,8248.43,8248.43,0],["2019-06-18",8248.43,8248.43,8248.43,8248.43,0],["2019-06-19",8248.43,8248.43,8248.43,8248.43,0],["2019-06-20",8248.43,8248.43,8248.43,8248.43,0],["2019-06-21",8419.09,8419.09,8419.09,8419.09,1000],["2019-06-24",8419.09,8419.09,8419.09,8419.09,0],["2019-06-25",8419.09,8419.09,8419.09,8419.09,0],["2019-06-26",8419.09,8419.09,8419.09,8419.09,30000],["2019-06-27",8931.06,8931.06,8931.06,8931.06,100],["2019-06-28",9499.92,9499.92,9499.92,9499.92,100],["2019-07-01",9499.92,9499.92,9499.92,9499.92,0],["2019-07-02",9499.92,9499.92,9499.92,9499.92,0],["2019-07-03",9499.92,9499.92,9499.92,9499.92,0],["2019-07-04",9499.92,9499.92,9499.92,9499.92,0],["2019-07-05",9499.92,9499.92,9499.92,9499.92,0],["2019-07-08",9499.92,9499.92,9499.92,9499.92,0],["2019-07-09",9499.92,9499.92,9499.92,9499.92,0],["2019-07-10",9499.92,9499.92,9499.92,9499.92,0],["2019-07-11",9499.92,9499.92,9499.92,9499.92,0],["2019-07-12",9499.92,9499.92,9499.92,9499.92,0],["2019-07-15",9499.92,9499.92,9499.92,9499.92,0],["2019-07-16",9499.92,9499.92,9499.92,9499.92,0],["2019-07-17",9499.92,9499.92,9499.92,9499.92,0],["2019-07-18",9499.92,9499.92,9499.92,9499.92,3000],["2019-07-19",9499.92,9499.92,9499.92,9499.92,0],["2019-07-22",9499.92,9499.92,9499.92,9499.92,0],["2019-07-23",9499.92,9499.92,9499.92,9499.92,0],["2019-07-24",9499.92,9499.92,9499.92,9499.92,0],["2019-07-25",9499.92,9499.92,9499.92,9499.92,0],["2019-07-26",9499.92,9499.92,9499.92,9499.92,0],["2019-07-29",9727.46,9727.46,8134.66,8134.66,200],["2019-07-30",8931.06,8931.06,8931.06,8931.06,0],["2019-07-31",8931.06,8931.06,8931.06,8931.06,0],["2019-08-01",8931.06,8931.06,8931.06,8931.06,0],["2019-08-02",8248.43,8248.43,8248.43,8248.43,5200],["2019-08-05",8248.43,8248.43,8248.43,8248.43,5371],["2019-08-06",8248.43,8248.43,8248.43,8248.43,0],["2019-08-07",8248.43,8248.43,8248.43,8248.43,0],["2019-08-08",8248.43,8248.43,8248.43,8248.43,0],["2019-08-09",8248.43,8248.43,8248.43,8248.43,0],["2019-08-12",8248.43,8248.43,8248.43,8248.43,0],["2019-08-13",8532.86,8532.86,8532.86,8532.86,10000],["2019-08-14",8532.86,8532.86,8532.86,8532.86,0],["2019-08-15",8532.86,8532.86,8532.86,8532.86,0],["2019-08-16",8532.86,8532.86,8532.86,8532.86,0],["2019-08-19",8532.86,8532.86,8532.86,8532.86,0],["2019-08-20",8532.86,8532.86,8532.86,8532.86,0],["2019-08-21",8532.86,8532.86,8532.86,8532.86,0],["2019-08-22",8532.86,8532.86,8532.86,8532.86,0],["2019-08-23",8532.86,8532.86,8532.86,8532.86,4000],["2019-08-26",8532.86,8532.86,8532.86,8532.86,0],["2019-08-27",8532.86,8532.86,8532.86,8532.86,0],["2019-08-28",8532.86,8532.86,8532.86,8532.86,0],["2019-08-29",8589.74,8589.74,8589.74,8589.74,200],["2019-08-30",8589.74,8589.74,8589.74,8589.74,0],["2019-09-03",8589.74,8589.74,8589.74,8589.74,0],["2019-09-04",8589.74,8589.74,8589.74,8589.74,0],["2019-09-05",8589.74,8589.74,8589.74,8589.74,0],["2019-09-06",8589.74,8589.74,8589.74,8589.74,0],["2019-09-09",8589.74,8589.74,8589.74,8589.74,0],["2019-09-10",8589.74,8589.74,8589.74,8589.74,0],["2019-09-11",8589.74,8589.74,8589.74,8589.74,0],["2019-09-12",8589.74,8589.74,8589.74,8589.74,0],["2019-09-13",8589.74,8589.74,8589.74,8589.74,0],["2019-09-16",8589.74,8589.74,8589.74,8589.74,0],["2019-09-17",8589.74,8589.74,8589.74,8589.74,0],["2019-09-18",8589.74,8589.74,8589.74,8589.74,0],["2019-09-19",8589.74,8589.74,8589.74,8589.74,0],["2019-09-20",8589.74,8589.74,8589.74,8589.74,0],["2019-09-23",8589.74,8589.74,7964.0,7964.0,4000],["2019-09-24",8134.66,8134.66,8134.66,8134.66,0],["2019-09-25",8134.66,8134.66,8134.66,8134.66,0],["2019-09-26",8134.66,8134.66,8134.66,8134.66,0],["2019-09-27",8134.66,8134.66,8134.66,8134.66,0],["2019-09-30",8134.66,8134.66,8134.66,8134.66,0],["2019-10-01",8248.43,8248.43,8248.43,8248.43,300],["2019-10-02",8248.43,8248.43,8248.43,8248.43,600],["2019-10-03",8248.43,8248.43,8248.43,8248.43,0],["2019-10-04",8248.43,8248.43,8248.43,8248.43,0],["2019-10-07",8248.43,8248.43,8248.43,8248.43,0],["2019-10-08",8248.43,8248.43,8248.43,8248.43,0],["2019-10-09",8248.43,8248.43,8248.43,8248.43,0],["2019-10-10",8248.43,8248.43,8248.43,8248.43,0],["2019-10-11",8248.43,8248.43,8248.43,8248.43,6000],["2019-10-14",8248.43,8248.43,8248.43,8248.43,0],["2019-10-15",8248.43,8248.43,8248.43,8248.43,0],["2019-10-16",8248.43,8248.43,8248.43,8248.43,0],["2019-10-17",8248.43,8248.43,8248.43,8248.43,0],["2019-10-18",8248.43,8248.43,8248.43,8248.43,0],["2019-10-21",8248.43,8248.43,8248.43,8248.43,0],["2019-10-22",8248.43,8248.43,8248.43,8248.43,0],["2019-10-23",8248.43,8248.43,8248.43,8248.43,0],["2019-10-24",8248.43,8248.43,8248.43,8248.43,0],["2019-10-25",8248.43,8248.43,8248.43,8248.43,0],["2019-10-28",8248.43,8248.43,8248.43,8248.43,0],["2019-10-29",8248.43,8248.43,8248.43,8248.43,0],["2019-10-30",8248.43,8248.43,8248.43,8248.43,0],["2019-10-31",8248.43,8248.43,8248.43,8248.43,0],["2019-11-01",8248.43,8248.43,8248.43,8248.43,0],["2019-11-04",8248.43,8248.43,8248.43,8248.43,0],["2019-11-05",8248.43,8248.43,8248.43,8248.43,0],["2019-11-06",8248.43,8248.43,8248.43,8248.43,0],["2019-11-07",8248.43,8248.43,8248.43,8248.43,0],["2019-11-08",8248.43,8248.43,8248.43,8248.43,0],["2019-11-11",8248.43,8248.43,8248.43,8248.43,0],["2019-11-12",8248.43,8248.43,8248.43,8248.43,0],["2019-11-13",8248.43,8248.43,8248.43,8248.43,0],["2019-11-14",8248.43,8248.43,8248.43,8248.43,0],["2019-11-15",8248.43,8248.43,8248.43,8248.43,1000],["2019-11-18",7964.0,7964.0,7964.0,7964.0,9300],["2019-11-19",7964.0,7964.0,7964.0,7964.0,0],["2019-11-20",7964.0,7964.0,7964.0,7964.0,0],["2019-11-21",7964.0,7964.0,7964.0,7964.0,0],["2019-11-22",7964.0,7964.0,7964.0,7964.0,0],["2019-11-25",7964.0,7964.0,7964.0,7964.0,0],["2019-11-26",7964.0,7964.0,7964.0,7964.0,0],["2019-11-27",7964.0,7964.0,7964.0,7964.0,0],["2019-11-28",8248.43,8248.43,8248.43,8248.43,10000],["2019-11-29",8248.43,8248.43,8248.43,8248.43,0],["2019-12-02",7736.46,7736.46,7679.57,7679.57,600],["2019-12-03",7679.57,7679.57,7679.57,7679.57,0],["2019-12-04",7679.57,7679.57,7679.57,7679.57,0],["2019-12-05",7679.57,7679.57,7679.57,7679.57,0],["2019-12-06",7679.57,7679.57,7679.57,7679.57,0],["2019-12-09",7679.57,7679.57,7679.57,7679.57,0],["2019-12-10",7679.57,7679.57,7679.57,7679.57,0],["2019-12-11",7679.57,7679.57,7679.57,7679.57,0],["2019-12-12",7679.57,7679.57,7679.57,7679.57,0],["2019-12-13",7679.57,7679.57,7679.57,7679.57,0],["2019-12-16",7679.57,7679.57,7679.57,7679.57,0],["2019-12-17",7679.57,7679.57,7679.57,7679.57,0],["2019-12-18",7679.57,7679.57,7679.57,7679.57,0],["2019-12-19",7679.57,7679.57,7679.57,7679.57,0],["2019-12-20",7679.57,7679.57,7679.57,7679.57,0],["2019-12-23",7679.57,7679.57,7679.57,7679.57,0],["2019-12-24",7679.57,7679.57,7679.57,7679.57,0],["2019-12-25",7679.57,7679.57,7679.57,7679.57,0],["2019-12-26",7679.57,7679.57,7679.57,7679.57,0],["2019-12-27",7679.57,7679.57,7679.57,7679.57,0],["2019-12-30",7679.57,7679.57,7679.57,7679.57,0],["2019-12-31",7679.57,7679.57,7679.57,7679.57,0],["2020-01-02",7679.57,7679.57,7679.57,7679.57,0],["2020-01-03",7679.57,7679.57,7679.57,7679.57,0],["2020-01-06",7679.57,7679.57,7679.57,7679.57,0],["2020-01-07",7679.57,7679.57,7679.57,7679.57,0],["2020-01-08",7679.57,7679.57,7679.57,7679.57,0],["2020-01-09",7679.57,7679.57,7679.57,7679.57,0],["2020-01-10",7679.57,7679.57,7679.57,7679.57,0],["2020-01-13",8248.43,8248.43,8248.43,8248.43,100],["2020-01-14",8248.43,8248.43,8248.43,8248.43,0],["2020-01-15",8248.43,8248.43,8248.43,8248.43,0],["2020-01-16",8248.43,8248.43,8248.43,8248.43,0],["2020-01-17",8248.43,8248.43,8248.43,8248.43,0],["2020-01-20",8248.43,8248.43,8248.43,8248.43,0],["2020-01-21",8248.43,8248.43,8248.43,8248.43,0],["2020-01-22",8248.43,8248.43,8248.43,8248.43,0],["2020-01-30",8248.43,8248.43,8248.43,8248.43,0],["2020-01-31",8248.43,8248.43,8248.43,8248.43,0],["2020-02-03",8248.43,8248.43,8248.43,8248.43,0],["2020-02-04",8248.43,8248.43,8248.43,8248.43,0],["2020-02-05",8248.43,8248.43,8248.43,8248.43,0],["2020-02-06",9443.03,9443.03,9443.03,9443.03,100],["2020-02-07",10410.09,10410.09,10410.09,10410.09,100],["2020-02-10",11604.69,11604.69,8874.17,8874.17,3100],["2020-02-11",7964.0,7964.0,7964.0,7964.0,100],["2020-02-12",7964.0,7964.0,7964.0,7964.0,0],["2020-02-13",7964.0,7964.0,7964.0,7964.0,0],["2020-02-14",7964.0,7964.0,7964.0,7964.0,0],["2020-02-17",7964.0,7964.0,7964.0,7964.0,0],["2020-02-18",8817.29,9101.72,8817.29,9101.72,400],["2020-02-19",9044.83,9044.83,9044.83,9044.83,0],["2020-02-20",9044.83,9044.83,9044.83,9044.83,0],["2020-02-21",7964.0,7964.0,7736.46,7736.46,400],["2020-02-24",7850.23,7850.23,7850.23,7850.23,0],["2020-02-25",7850.23,7850.23,7850.23,7850.23,0],["2020-02-26",7850.23,7850.23,7850.23,7850.23,5214],["2020-02-27",7850.23,7850.23,7850.23,7850.23,0],["2020-02-28",7850.23,7850.23,7850.23,7850.23,0],["2020-03-02",7850.23,7850.23,7850.23,7850.23,0],["2020-03-03",7850.23,7850.23,7850.23,7850.23,0],["2020-03-04",7850.23,7850.23,7850.23,7850.23,0],["2020-03-05",7850.23,7850.23,7850.23,7850.23,0],["2020-03-06",8817.29,8817.29,8817.29,8817.29,100],["2020-03-09",8817.29,8817.29,8817.29,8817.29,0],["2020-03-10",8817.29,8817.29,8817.29,8817.29,0],["2020-03-11",8817.29,8817.29,8817.29,8817.29,0],["2020-03-12",8817.29,8817.29,8817.29,8817.29,0],["2020-03-13",8817.29,8817.29,8817.29,8817.29,0],["2020-03-16",8817.29,8817.29,8817.29,8817.29,0],["2020-03-17",9898.12,9898.12,9898.12,9898.12,100],["2020-03-18",11206.49,11206.49,11206.49,11206.49,100],["2020-03-19",12742.4,12742.4,12742.4,12742.4,100],["2020-03-20",12742.4,12742.4,12742.4,12742.4,0],["2020-03-23",10865.17,10865.17,10865.17,10865.17,100],["2020-03-24",9272.37,9272.37,9272.37,9272.37,1600],["2020-03-25",9272.37,9272.37,9272.37,9272.37,5214],["2020-03-26",9272.37,9272.37,9272.37,9272.37,0],["2020-03-27",9272.37,9272.37,9272.37,9272.37,0],["2020-03-30",9272.37,9272.37,9272.37,9272.37,0],["2020-03-31",9272.37,9272.37,9272.37,9272.37,0],["2020-04-01",9272.37,9272.37,9272.37,9272.37,16000],["2020-04-03",9272.37,9272.37,9272.37,9272.37,0],["2020-04-06",9272.37,9272.37,9272.37,9272.37,0],["2020-04-07",9272.37,9272.37,9272.37,9272.37,100],["2020-04-08",9272.37,9272.37,9272.37,9272.37,100],["2020-04-09",9670.57,9670.57,9386.14,9386.14,2000],["2020-04-10",9499.92,9499.92,9499.92,9499.92,0],["2020-04-13",9499.92,9499.92,9499.92,9499.92,0],["2020-04-14",9499.92,9499.92,9499.92,9499.92,0],["2020-04-15",9499.92,9499.92,9499.92,9499.92,0],["2020-04-16",9386.14,9386.14,9386.14,9386.14,1000],["2020-04-17",9386.14,9386.14,9386.14,9386.14,0],["2020-04-20",9386.14,9386.14,9386.14,9386.14,0],["2020-04-21",9386.14,9386.14,9386.14,9386.14,0],["2020-04-22",9386.14,9386.14,9386.14,9386.14,0],["2020-04-23",9443.03,9443.03,9443.03,9443.03,1100],["2020-04-24",10523.86,10523.86,10523.86,10523.86,100],["2020-04-27",10523.86,10523.86,10523.86,10523.86,0],["2020-04-28",10523.86,10523.86,10523.86,10523.86,0],["2020-04-29",10523.86,10523.86,10523.86,10523.86,300],["2020-05-04",10523.86,10523.86,10523.86,10523.86,2100],["2020-05-05",10523.86,10523.86,10523.86,10523.86,0],["2020-05-06",11661.57,11661.57,11661.57,11661.57,100],["2020-05-07",11661.57,11661.57,11661.57,11661.57,0],["2020-05-08",11661.57,11661.57,11661.57,11661.57,0],["2020-05-11",11661.57,11661.57,11661.57,11661.57,0],["2020-05-12",11661.57,11661.57,11661.57,11661.57,0],["2020-05-13",9955.0,9955.0,9955.0,9955.0,3300],["2020-05-14",9955.0,9955.0,9955.0,9955.0,0],["2020-05-15",9955.0,9955.0,9955.0,9955.0,0],["2020-05-18",9670.57,9670.57,9670.57,9670.57,2000],["2020-05-19",8532.86,8532.86,8532.86,8532.86,1000],["2020-05-20",8532.86,8532.86,8532.86,8532.86,0],["2020-05-21",8532.86,8532.86,8532.86,8532.86,0],["2020-05-22",8532.86,8532.86,8532.86,8532.86,0],["2020-05-25",9386.14,9386.14,8532.86,8532.86,6600],["2020-05-26",9386.14,9386.14,9386.14,9386.14,500],["2020-05-27",9386.14,9386.14,9386.14,9386.14,0],["2020-05-28",9386.14,9670.57,9386.14,9670.57,7100],["2020-05-29",9670.57,9670.57,9670.57,9670.57,0],["2020-06-01",9670.57,9670.57,9670.57,9670.57,0],["2020-06-02",9670.57,9670.57,9670.57,9670.57,0],["2020-06-03",9386.14,9386.14,9386.14,9386.14,2500],["2020-06-04",9386.14,9386.14,9386.14,9386.14,0],["2020-06-05",9386.14,9386.14,9386.14,9386.14,0],["2020-06-08",9101.72,9670.57,9101.72,9670.57,300],["2020-06-09",9272.37,9272.37,9272.37,9272.37,3500],["2020-06-10",9272.37,9272.37,9272.37,9272.37,0],["2020-06-11",9272.37,9272.37,9272.37,9272.37,300],["2020-06-12",9272.37,9272.37,9272.37,9272.37,0],["2020-06-15",9272.37,9272.37,9272.37,9272.37,0],["2020-06-16",9272.37,9272.37,9272.37,9272.37,0],["2020-06-17",9272.37,9272.37,9272.37,9272.37,0],["2020-06-18",9272.37,9272.37,9272.37,9272.37,0],["2020-06-19",9499.92,9499.92,9499.92,9499.92,2300],["2020-06-22",9499.92,9499.92,9499.92,9499.92,0],["2020-06-23",9499.92,9499.92,9499.92,9499.92,0],["2020-06-24",9499.92,9499.92,9499.92,9499.92,0],["2020-06-25",9499.92,9499.92,9499.92,9499.92,0],["2020-06-26",8532.86,8532.86,8532.86,8532.86,4000],["2020-06-29",8532.86,8532.86,8532.86,8532.86,0],["2020-06-30",8532.86,8532.86,8532.86,8532.86,0],["2020-07-01",8532.86,8532.86,8532.86,8532.86,0],["2020-07-02",8532.86,8532.86,8532.86,8532.86,0],["2020-07-03",8532.86,8532.86,8532.86,8532.86,0],["2020-07-06",9670.57,9670.57,9670.57,9670.57,100],["2020-07-07",11092.72,11092.72,11092.72,11092.72,100],["2020-07-08",11092.72,11092.72,11092.72,11092.72,0],["2020-07-09",11092.72,11092.72,11092.72,11092.72,0],["2020-07-10",11092.72,11092.72,11092.72,11092.72,0],["2020-07-13",10844.83,10844.83,10844.83,10844.83,100],["2020-07-14",10844.83,10844.83,10844.83,10844.83,700],["2020-07-15",10844.83,10844.83,10844.83,10844.83,300],["2020-07-16",10844.83,10844.83,10844.83,10844.83,1600],["2020-07-17",10844.83,10844.83,10844.83,10844.83,1400],["2020-07-20",10844.83,10844.83,10844.83,10844.83,0],["2020-07-21",10844.83,10844.83,10844.83,10844.83,0],["2020-07-22",10844.83,10844.83,10844.83,10844.83,0],["2020-07-23",10844.83,10844.83,10844.83,10844.83,0],["2020-07-24",9233.6,9233.6,9233.6,9233.6,3900],["2020-07-27",9233.6,9233.6,9233.6,9233.6,0],["2020-07-28",9233.6,9233.6,9233.6,9233.6,0],["2020-07-29",9233.6,9233.6,9233.6,9233.6,0],["2020-07-30",10039.22,10039.22,10039.22,10039.22,7100],["2020-07-31",10039.22,10039.22,10039.22,10039.22,0],["2020-08-03",9915.28,9915.28,9915.28,9915.28,900],["2020-08-04",9915.28,9915.28,9915.28,9915.28,0],["2020-08-05",9791.34,9791.34,9791.34,9791.34,500],["2020-08-06",9791.34,9791.34,9791.34,9791.34,0],["2020-08-07",9915.28,9915.28,9915.28,9915.28,300],["2020-08-10",9915.28,9915.28,9915.28,9915.28,500],["2020-08-11",10225.13,10225.13,10225.13,10225.13,100],["2020-08-12",10534.98,10534.98,10534.98,10534.98,400],["2020-08-13",10534.98,10534.98,10534.98,10534.98,0],["2020-08-14",10163.16,10163.16,10163.16,10163.16,900],["2020-08-17",10163.16,10163.16,10163.16,10163.16,0],["2020-08-18",10163.16,10163.16,10163.16,10163.16,0],["2020-08-19",10163.16,10163.16,10163.16,10163.16,0],["2020-08-20",10163.16,10163.16,10163.16,10163.16,0],["2020-08-21",10163.16,10163.16,10163.16,10163.16,0],["2020-08-24",10720.89,10968.78,10534.98,10534.98,2200],["2020-08-25",10596.95,10596.95,10596.95,10596.95,0],["2020-08-26",10782.86,10782.86,10720.89,10720.89,600],["2020-08-27",9295.57,9295.57,9295.57,9295.57,13000],["2020-08-28",10534.98,10534.98,10534.98,10534.98,200],["2020-08-31",10534.98,10534.98,10534.98,10534.98,0],["2020-09-01",9915.28,9915.28,9915.28,9915.28,2700],["2020-09-03",9915.28,9915.28,8985.72,8985.72,2700],["2020-09-04",9047.69,9047.69,9047.69,9047.69,0],["2020-09-07",9047.69,9047.69,9047.69,9047.69,0],["2020-09-08",9605.43,9915.28,9295.57,9915.28,2500],["2020-09-09",9915.28,9915.28,9915.28,9915.28,200],["2020-09-10",10534.98,10534.98,10534.98,10534.98,200],["2020-09-11",9915.28,9915.28,9915.28,9915.28,1800],["2020-09-14",9915.28,9915.28,9915.28,9915.28,0],["2020-09-15",9915.28,9915.28,9915.28,9915.28,0],["2020-09-16",9915.28,9915.28,9915.28,9915.28,0],["2020-09-17",9295.57,9295.57,9295.57,9295.57,3200],["2020-09-18",9295.57,9295.57,9295.57,9295.57,0],["2020-09-21",10473.01,10473.01,10473.01,10473.01,100],["2020-09-22",9605.43,9791.34,9605.43,9729.37,2200],["2020-09-23",10473.01,10473.01,10473.01,10473.01,8000],["2020-09-24",10473.01,10473.01,10473.01,10473.01,400],["2020-09-25",10473.01,10473.01,10473.01,10473.01,0],["2020-09-28",9667.4,9667.4,9667.4,9667.4,500],["2020-09-29",9667.4,9667.4,9667.4,9667.4,0],["2020-09-30",9667.4,9667.4,9667.4,9667.4,0],["2020-10-01",11030.75,11092.72,11030.75,11092.72,5000],["2020-10-02",11092.72,11092.72,11092.72,11092.72,3100],["2020-10-05",11092.72,11092.72,11092.72,11092.72,0],["2020-10-06",11092.72,11092.72,11092.72,11092.72,0],["2020-10-07",11092.72,11092.72,11092.72,11092.72,0],["2020-10-08",11092.72,11092.72,11092.72,11092.72,0],["2020-10-09",11092.72,11092.72,11092.72,11092.72,0],["2020-10-12",11092.72,11092.72,11092.72,11092.72,0],["2020-10-13",11092.72,11092.72,11092.72,11092.72,0],["2020-10-14",11092.72,11092.72,11092.72,11092.72,0],["2020-10-15",11092.72,11092.72,11092.72,11092.72,0],["2020-10-16",11092.72,11092.72,11092.72,11092.72,0],["2020-10-19",11092.72,11092.72,11092.72,11092.72,0],["2020-10-20",11092.72,11092.72,11092.72,11092.72,0],["2020-10-21",11092.72,11092.72,11092.72,11092.72,0],["2020-10-22",11092.72,11092.72,11092.72,11092.72,0],["2020-10-23",11092.72,11092.72,11092.72,11092.72,0],["2020-10-26",11092.72,11092.72,11092.72,11092.72,0],["2020-10-27",11092.72,11092.72,11092.72,11092.72,0],["2020-10-28",11092.72,11092.72,11092.72,11092.72,0],["2020-10-29",11092.72,11092.72,11092.72,11092.72,0],["2020-10-30",10534.98,10534.98,10534.98,10534.98,4200],["2020-11-02",10534.98,10534.98,10534.98,10534.98,0],["2020-11-03",10534.98,10534.98,10534.98,10534.98,0],["2020-11-04",10534.98,10534.98,10534.98,10534.98,0],["2020-11-05",10534.98,10534.98,10534.98,10534.98,0],["2020-11-06",10534.98,10534.98,10534.98,10534.98,0],["2020-11-09",10534.98,10534.98,10534.98,10534.98,300],["2020-11-10",10534.98,10534.98,10534.98,10534.98,0],["2020-11-11",10534.98,10534.98,10534.98,10534.98,0],["2020-11-12",10534.98,10534.98,10534.98,10534.98,0],["2020-11-13",10534.98,10534.98,10534.98,10534.98,0],["2020-11-16",10534.98,10534.98,10534.98,10534.98,0],["2020-11-17",10534.98,10534.98,10534.98,10534.98,1000],["2020-11-18",10534.98,10534.98,10534.98,10534.98,200],["2020-11-19",10534.98,10534.98,10534.98,10534.98,800],["2020-11-20",10534.98,10534.98,10534.98,10534.98,0],["2020-11-23",10534.98,10534.98,10534.98,10534.98,0],["2020-11-24",10534.98,10534.98,10534.98,10534.98,0],["2020-11-25",10534.98,10534.98,10534.98,10534.98,0],["2020-11-26",10534.98,10534.98,10534.98,10534.98,0],["2020-11-27",10534.98,10534.98,10534.98,10534.98,0],["2020-11-30",10534.98,10534.98,10534.98,10534.98,0],["2020-12-01",10534.98,10534.98,10534.98,10534.98,0],["2020-12-02",10534.98,10534.98,10534.98,10534.98,0],["2020-12-03",10534.98,10534.98,10534.98,10534.98,0],["2020-12-04",10534.98,10534.98,10534.98,10534.98,0],["2020-12-07",10534.98,10534.98,10534.98,10534.98,0],["2020-12-08",10411.04,10411.04,10411.04,10411.04,500],["2020-12-09",10411.04,10411.04,10411.04,10411.04,0],["2020-12-10",10411.04,10411.04,10411.04,10411.04,0],["2020-12-11",11154.69,11154.69,11154.69,11154.69,100],["2020-12-14",11154.69,11154.69,11154.69,11154.69,0],["2020-12-15",11154.69,11154.69,11154.69,11154.69,0],["2020-12-16",11154.69,11154.69,11154.69,11154.69,0],["2020-12-17",11154.69,11154.69,11154.69,11154.69,0],["2020-12-18",11154.69,11154.69,11154.69,11154.69,0],["2020-12-21",11154.69,11154.69,11154.69,11154.69,0],["2020-12-22",11154.69,11154.69,11154.69,11154.69,0],["2020-12-23",11154.69,11154.69,11154.69,11154.69,0],["2020-12-24",12827.89,12827.89,12827.89,12827.89,100],["2020-12-25",12827.89,12827.89,12827.89,12827.89,200],["2020-12-28",12827.89,12827.89,12827.89,12827.89,0],["2020-12-29",12394.1,12394.1,12394.1,12394.1,100],["2020-12-30",12084.24,12084.24,12084.24,12084.24,600],["2020-12-31",12084.24,12084.24,12084.24,12084.24,0],["2021-01-04",12084.24,12084.24,12084.24,12084.24,0],["2021-01-05",11464.54,11464.54,11464.54,11464.54,100],["2021-01-06",11154.69,11774.39,11154.69,11154.69,5400],["2021-01-07",11464.54,11464.54,11464.54,11464.54,700],["2021-01-08",11464.54,11464.54,11464.54,11464.54,2300],["2021-01-11",11464.54,11464.54,11464.54,11464.54,0],["2021-01-12",11464.54,11464.54,11464.54,11464.54,0],["2021-01-13",11774.39,11774.39,11774.39,11774.39,10200],["2021-01-14",11774.39,11774.39,11774.39,11774.39,0],["2021-01-15",11774.39,11774.39,11774.39,11774.39,0],["2021-01-18",11774.39,11774.39,11774.39,11774.39,0],["2021-01-19",11774.39,11774.39,11774.39,11774.39,0],["2021-01-20",11774.39,11774.39,11774.39,11774.39,0],["2021-01-21",11774.39,11774.39,11774.39,11774.39,0],["2021-01-22",11774.39,11774.39,11774.39,11774.39,0],["2021-01-25",11774.39,11774.39,11774.39,11774.39,0],["2021-01-26",11774.39,11774.39,11774.39,11774.39,0],["2021-01-27",11774.39,11774.39,11774.39,11774.39,0],["2021-01-28",11774.39,11774.39,11774.39,11774.39,0],["2021-01-29",11464.54,11464.54,11464.54,11464.54,5000],["2021-02-01",11464.54,11464.54,11464.54,11464.54,0],["2021-02-02",11464.54,11464.54,11464.54,11464.54,0],["2021-02-03",10534.98,10534.98,10534.98,10534.98,100],["2021-02-04",10534.98,10534.98,10534.98,10534.98,200],["2021-02-05",10534.98,10534.98,10534.98,10534.98,1300],["2021-02-08",10534.98,10534.98,10534.98,10534.98,0],["2021-02-09",10534.98,10534.98,10534.98,10534.98,0],["2021-02-17",10534.98,10534.98,10534.98,10534.98,0],["2021-02-18",10534.98,10534.98,10534.98,10534.98,0],["2021-02-19",10534.98,10534.98,10534.98,10534.98,0],["2021-02-22",12084.24,12084.24,12084.24,12084.24,6900],["2021-02-23",12084.24,12084.24,12084.24,12084.24,0],["2021-02-24",12084.24,12084.24,12084.24,12084.24,0],["2021-02-25",12084.24,12084.24,12084.24,12084.24,0],["2021-02-26",12084.24,12084.24,12084.24,12084.24,0],["2021-03-01",12022.27,12084.24,12022.27,12084.24,1000],["2021-03-02",12022.27,12022.27,12022.27,12022.27,0],["2021-03-03",11464.54,11464.54,11464.54,11464.54,5000],["2021-03-04",11464.54,11774.39,11464.54,11774.39,700],["2021-03-05",11774.39,12270.16,11774.39,12270.16,14600],["2021-03-08",12146.22,12146.22,12146.22,12146.22,4000],["2021-03-09",12270.16,12270.16,12146.22,12146.22,1000],["2021-03-10",12270.16,12270.16,12270.16,12270.16,4000],["2021-03-11",12270.16,12270.16,12270.16,12270.16,0],["2021-03-12",11774.39,11774.39,11774.39,11774.39,2000],["2021-03-15",11774.39,11774.39,11774.39,11774.39,0],["2021-03-16",11774.39,13509.57,11774.39,13509.57,2100],["2021-03-17",11836.36,11836.36,11836.36,11836.36,0],["2021-03-18",12394.1,12394.1,12394.1,12394.1,5800],["2021-03-19",12394.1,12394.1,12394.1,12394.1,0],["2021-03-22",12394.1,12394.1,12394.1,12394.1,0],["2021-03-23",12394.1,12394.1,12394.1,12394.1,0],["2021-03-24",12394.1,12394.1,12394.1,12394.1,0],["2021-03-25",12394.1,12394.1,12394.1,12394.1,0],["2021-03-26",12084.24,12394.1,12084.24,12394.1,1400],["2021-03-29",12270.16,12270.16,12270.16,12270.16,100],["2021-03-30",12394.1,12394.1,12394.1,12394.1,100],["2021-03-31",11774.39,11774.39,11774.39,11774.39,9900],["2021-04-01",12084.24,12084.24,12084.24,12084.24,100],["2021-04-02",11588.48,11588.48,11588.48,11588.48,5000],["2021-04-05",11774.39,11774.39,11774.39,11774.39,15300],["2021-04-06",11774.39,11898.33,11774.39,11898.33,13100],["2021-04-07",11898.33,11898.33,11898.33,11898.33,100],["2021-04-08",11774.39,11774.39,11774.39,11774.39,500],["2021-04-09",12394.1,12394.1,12394.1,12394.1,200],["2021-04-12",12394.1,12394.1,12394.1,12394.1,400],["2021-04-13",12641.98,12641.98,12641.98,12641.98,100],["2021-04-14",12208.19,12208.19,12208.19,12208.19,1000],["2021-04-15",12394.1,12394.1,12394.1,12394.1,1400],["2021-04-16",12208.19,12208.19,12208.19,12208.19,100],["2021-04-19",12084.24,12084.24,12084.24,12084.24,5200],["2021-04-20",12084.24,12084.24,12084.24,12084.24,0],["2021-04-22",11774.39,12084.24,11774.39,12084.24,1100],["2021-04-23",11774.39,12084.24,11774.39,12084.24,2300],["2021-04-26",11898.33,11898.33,11898.33,11898.33,0],["2021-04-27",12084.24,12084.24,12084.24,12084.24,100],["2021-04-28",13323.65,13323.65,13323.65,13323.65,100],["2021-04-29",13323.65,13323.65,12394.1,12394.1,6300],["2021-05-04",12394.1,13323.65,12394.1,13323.65,12900],["2021-05-05",13137.74,13137.74,13137.74,13137.74,1100],["2021-05-06",13137.74,13137.74,13137.74,13137.74,0],["2021-05-07",13385.62,13385.62,13199.71,13199.71,300],["2021-05-10",13261.68,13261.68,13261.68,13261.68,0],["2021-05-11",13261.68,13261.68,13261.68,13261.68,0],["2021-05-12",13447.6,13633.51,13447.6,13633.51,1800],["2021-05-13",13442.35,13442.35,13442.35,13442.35,400],["2021-05-14",13442.35,13442.35,13442.35,13442.35,0],["2021-05-17",11426.0,11426.0,11426.0,11426.0,100],["2021-05-18",11426.0,11426.0,11426.0,11426.0,0],["2021-05-19",12434.18,12434.18,12434.18,12434.18,3000],["2021-05-20",12434.18,12434.18,12434.18,12434.18,0],["2021-05-21",12434.18,12434.18,12434.18,12434.18,200],["2021-05-24",12434.18,12434.18,12434.18,12434.18,200],["2021-05-25",12434.18,12434.18,12434.18,12434.18,100],["2021-05-26",12434.18,12434.18,12434.18,12434.18,0],["2021-05-27",12770.24,12770.24,12770.24,12770.24,300],["2021-05-28",13106.3,13106.3,13106.3,13106.3,100],["2021-05-31",13106.3,13106.3,13106.3,13106.3,100],["2021-06-01",13106.3,13106.3,13106.3,13106.3,0],["2021-06-02",13106.3,13106.3,13106.3,13106.3,400],["2021-06-03",12770.24,12770.24,12770.24,12770.24,23600],["2021-06-04",12770.24,12770.24,12770.24,12770.24,0],["2021-06-07",12770.24,12770.24,12770.24,12770.24,0],["2021-06-08",12837.45,13106.3,12770.24,13106.3,5900],["2021-06-09",13039.08,13039.08,13039.08,13039.08,0],["2021-06-10",13442.35,13442.35,12837.45,13442.35,3300],["2021-06-11",13375.14,13375.14,13375.14,13375.14,0],["2021-06-14",13240.72,13240.72,13106.3,13106.3,2300],["2021-06-15",13375.14,13375.14,13240.72,13240.72,500],["2021-06-16",13240.72,13240.72,13240.72,13240.72,900],["2021-06-17",13240.72,13240.72,13240.72,13240.72,200],["2021-06-18",13307.93,13442.35,13307.93,13442.35,300],["2021-06-21",13375.14,13375.14,13375.14,13375.14,200],["2021-06-22",13375.14,13375.14,13375.14,13375.14,0],["2021-06-23",13307.93,13375.14,13307.93,13375.14,1200],["2021-06-24",13375.14,13375.14,13375.14,13375.14,0],["2021-06-25",13375.14,13375.14,13375.14,13375.14,0],["2021-06-28",13106.3,13375.14,13106.3,13240.72,5500],["2021-06-29",13442.35,13442.35,13442.35,13442.35,12200],["2021-06-30",13173.51,13173.51,13173.51,13173.51,1600],["2021-07-01",13442.35,13442.35,13442.35,13442.35,300],["2021-07-02",13442.35,13442.35,13442.35,13442.35,1000],["2021-07-05",13173.51,13173.51,12770.24,12770.24,20000],["2021-07-06",12971.87,12971.87,12971.87,12971.87,0],["2021-07-07",12971.87,12971.87,12971.87,12971.87,100],["2021-07-08",12971.87,12971.87,12971.87,12971.87,0],["2021-07-09",12971.87,12971.87,12971.87,12971.87,100],["2021-07-12",12770.24,12770.24,12770.24,12770.24,3300],["2021-07-13",12770.24,12770.24,12770.24,12770.24,0],["2021-07-14",12770.24,12770.24,12770.24,12770.24,0],["2021-07-15",12770.24,12770.24,12770.24,12770.24,700],["2021-07-16",12770.24,12770.24,12770.24,12770.24,0],["2021-07-19",12770.24,12770.24,12770.24,12770.24,600],["2021-07-20",12770.24,12770.24,12770.24,12770.24,0],["2021-07-21",12971.87,12971.87,12971.87,12971.87,100],["2021-07-22",13442.35,13442.35,13442.35,13442.35,100],["2021-07-23",13442.35,13442.35,13442.35,13442.35,0],["2021-07-26",13442.35,13442.35,13442.35,13442.35,0],["2021-07-27",13442.35,13442.35,13442.35,13442.35,0],["2021-07-28",13442.35,13442.35,13442.35,13442.35,0],["2021-07-29",12904.66,12904.66,12904.66,12904.66,700],["2021-07-30",12904.66,12904.66,12904.66,12904.66,0],["2021-08-02",12904.66,12904.66,12904.66,12904.66,300],["2021-08-03",13442.35,13509.57,13039.08,13442.35,13100],["2021-08-04",14786.59,14786.59,14786.59,14786.59,100],["2021-08-05",13240.72,14786.59,13240.72,14786.59,300],["2021-08-06",14786.59,14786.59,13442.35,13442.35,1200],["2021-08-09",15458.71,15458.71,15122.65,15458.71,6500],["2021-08-10",16802.94,16802.94,16735.73,16735.73,8300],["2021-08-11",16802.94,17811.12,16802.94,17475.06,2800],["2021-08-12",17340.64,17340.64,17340.64,17340.64,0],["2021-08-13",15593.13,15593.13,15458.71,15458.71,5300],["2021-08-16",15593.13,15593.13,15593.13,15593.13,1400],["2021-08-17",15257.07,16130.82,15257.07,16130.82,1000],["2021-08-18",15593.13,15593.13,15593.13,15593.13,200],["2021-08-19",15593.13,15593.13,15593.13,15593.13,1000],["2021-08-20",15593.13,15660.34,15593.13,15660.34,3400],["2021-08-23",15593.13,15593.13,15593.13,15593.13,4800],["2021-08-24",15593.13,15593.13,15593.13,15593.13,600],["2021-08-25",15593.13,15593.13,15593.13,15593.13,4000],["2021-08-26",15525.92,15525.92,15525.92,15525.92,1800],["2021-08-27",15458.71,15458.71,15458.71,15458.71,400],["2021-08-30",15458.71,16802.94,15458.71,16802.94,400],["2021-08-31",16802.94,16802.94,16802.94,16802.94,100],["2021-09-01",16802.94,16802.94,16802.94,16802.94,0],["2021-09-06",16802.94,16802.94,15525.92,15525.92,6500],["2021-09-07",14450.53,14584.95,14450.53,14517.74,4000],["2021-09-08",16601.31,16601.31,16601.31,16601.31,100],["2021-09-09",16601.31,16601.31,16601.31,16601.31,0],["2021-09-10",15458.71,15458.71,15324.28,15324.28,1700],["2021-09-13",15257.07,16063.61,15257.07,15257.07,6200],["2021-09-14",15727.55,15727.55,15458.71,15458.71,500],["2021-09-15",14786.59,14786.59,14786.59,14786.59,400],["2021-09-16",15122.65,15122.65,15122.65,15122.65,400],["2021-09-17",15122.65,15122.65,15122.65,15122.65,2600],["2021-09-20",15458.71,15458.71,15458.71,15458.71,6000],["2021-09-21",15458.71,15458.71,15458.71,15458.71,300],["2021-09-22",15458.71,15458.71,14988.22,15458.71,1000],["2021-09-23",15458.71,15458.71,15391.5,15391.5,1300],["2021-09-24",15458.71,15458.71,15458.71,15458.71,100],["2021-09-27",15458.71,15458.71,15458.71,15458.71,0],["2021-09-28",15458.71,15458.71,15458.71,15458.71,100],["2021-09-29",15458.71,15458.71,15458.71,15458.71,0],["2021-09-30",15458.71,15458.71,15458.71,15458.71,0],["2021-10-01",15458.71,15458.71,15458.71,15458.71,0],["2021-10-04",15458.71,15458.71,15458.71,15458.71,0],["2021-10-05",15458.71,15458.71,15458.71,15458.71,1700],["2021-10-06",15458.71,15458.71,15458.71,15458.71,0],["2021-10-07",15458.71,15458.71,15458.71,15458.71,100],["2021-10-08",15458.71,15458.71,15458.71,15458.71,1400],["2021-10-11",15458.71,15458.71,15458.71,15458.71,800],["2021-10-12",15794.77,15794.77,15794.77,15794.77,200],["2021-10-13",15794.77,15794.77,15794.77,15794.77,0],["2021-10-14",15794.77,15794.77,15794.77,15794.77,0],["2021-10-15",15794.77,15794.77,15794.77,15794.77,0],["2021-10-18",15794.77,15794.77,15794.77,15794.77,0],["2021-10-19",14786.59,15122.65,14786.59,14988.22,7300],["2021-10-20",15458.71,15458.71,15458.71,15458.71,10500],["2021-10-21",15458.71,15458.71,15458.71,15458.71,5100],["2021-10-22",15458.71,15458.71,15458.71,15458.71,15700],["2021-10-25",15458.71,15458.71,15458.71,15458.71,300],["2021-10-26",16130.82,16130.82,16130.82,16130.82,100],["2021-10-27",16130.82,16466.88,16130.82,16466.88,2100],["2021-10-28",16399.67,16399.67,16399.67,16399.67,100],["2021-10-29",15257.07,15257.07,15257.07,15257.07,1000],["2021-11-01",15257.07,15324.28,15122.65,15122.65,11200],["2021-11-02",15458.71,15458.71,15257.07,15458.71,2400],["2021-11-03",15122.65,15122.65,15122.65,15122.65,4000],["2021-11-04",15189.86,15324.28,15189.86,15324.28,5700],["2021-11-05",15458.71,15458.71,15324.28,15324.28,1600],["2021-11-08",15458.71,15458.71,15458.71,15458.71,5400],["2021-11-09",15458.71,15458.71,15458.71,15458.71,0],["2021-11-10",15458.71,15458.71,15458.71,15458.71,0],["2021-11-11",16130.82,16130.82,15458.71,15458.71,10800],["2021-11-12",15525.92,15525.92,15525.92,15525.92,0],["2021-11-15",15525.92,15525.92,15525.92,15525.92,0],["2021-11-16",15727.55,15727.55,15727.55,15727.55,200],["2021-11-17",16130.82,16130.82,15458.71,15458.71,2200],["2021-11-18",15458.71,15593.13,15458.71,15593.13,3200],["2021-11-19",16130.82,16130.82,15458.71,15458.71,1200],["2021-11-22",16063.61,16063.61,15794.77,15794.77,1000],["2021-11-23",15660.34,15794.77,15660.34,15794.77,400],["2021-11-24",15660.34,15660.34,15660.34,15660.34,100],["2021-11-25",15996.4,15996.4,15660.34,15660.34,800],["2021-11-26",15929.19,15996.4,15929.19,15996.4,700],["2021-11-29",15794.77,15794.77,15727.55,15727.55,600],["2021-11-30",15660.34,15794.77,15660.34,15794.77,2200],["2021-12-01",15727.55,15727.55,15660.34,15660.34,400],["2021-12-02",15794.77,15794.77,15794.77,15794.77,300],["2021-12-03",15593.13,15593.13,15593.13,15593.13,9100],["2021-12-06",15660.34,15660.34,15593.13,15593.13,3000],["2021-12-07",15593.13,15660.34,15593.13,15660.34,1200],["2021-12-08",15660.34,15660.34,15660.34,15660.34,2000],["2021-12-09",15660.34,15660.34,15525.92,15660.34,8500],["2021-12-10",15660.34,15660.34,15660.34,15660.34,100],["2021-12-13",15660.34,15660.34,15660.34,15660.34,0],["2021-12-14",15727.55,15727.55,15660.34,15660.34,700],["2021-12-15",15122.65,15122.65,14786.59,14786.59,5000],["2021-12-16",15593.13,15593.13,15593.13,15593.13,100],["2021-12-17",15727.55,17206.21,15727.55,17206.21,200],["2021-12-20",15794.77,15794.77,15660.34,15794.77,7300],["2021-12-21",15727.55,15794.77,15727.55,15794.77,4300],["2021-12-22",15727.55,15727.55,15727.55,15727.55,0],["2021-12-23",15727.55,15727.55,15727.55,15727.55,600],["2021-12-24",15794.77,15794.77,15727.55,15727.55,1300],["2021-12-27",15727.55,15727.55,15727.55,15727.55,0],["2021-12-28",14853.8,14853.8,14853.8,14853.8,100],["2021-12-29",14853.8,14853.8,14853.8,14853.8,0],["2021-12-30",14853.8,14853.8,14853.8,14853.8,0],["2021-12-31",15122.65,15122.65,15122.65,15122.65,200],["2022-01-04",15458.71,15458.71,15458.71,15458.71,100],["2022-01-05",15458.71,15458.71,15458.71,15458.71,0],["2022-01-06",15122.65,15122.65,14988.22,14988.22,3400],["2022-01-07",15055.44,15055.44,15055.44,15055.44,3100],["2022-01-10",15055.44,15122.65,14114.47,14921.01,11600],["2022-01-11",14853.8,14853.8,14853.8,14853.8,2100],["2022-01-12",14853.8,14853.8,14786.59,14853.8,800],["2022-01-13",14853.8,14988.22,14853.8,14853.8,5600],["2022-01-14",14921.01,14921.01,14921.01,14921.01,400],["2022-01-17",14921.01,14921.01,14114.47,14181.68,5000],["2022-01-18",14584.95,14584.95,14584.95,14584.95,0],["2022-01-19",14584.95,14584.95,14584.95,14584.95,100],["2022-01-20",14584.95,14719.38,14584.95,14719.38,400],["2022-01-21",14786.59,14786.59,14114.47,14114.47,2000],["2022-01-24",14450.53,14584.95,14450.53,14584.95,1000],["2022-01-25",14517.74,14517.74,14517.74,14517.74,0],["2022-01-26",14517.74,14517.74,14517.74,14517.74,0],["2022-01-27",14517.74,14517.74,14517.74,14517.74,0],["2022-01-28",14450.53,14450.53,14450.53,14450.53,300],["2022-02-07",14450.53,14450.53,14450.53,14450.53,0],["2022-02-08",14450.53,14786.59,14450.53,14786.59,2300],["2022-02-09",14786.59,14786.59,14786.59,14786.59,100],["2022-02-10",14786.59,14786.59,14786.59,14786.59,4500],["2022-02-11",14786.59,14786.59,14786.59,14786.59,1100],["2022-02-14",16735.73,16735.73,16735.73,16735.73,100],["2022-02-15",14921.01,14921.01,14786.59,14786.59,1700],["2022-02-16",14786.59,14786.59,14786.59,14786.59,0],["2022-02-17",14853.8,14853.8,14786.59,14786.59,1500],["2022-02-18",14786.59,14786.59,14786.59,14786.59,1100],["2022-02-21",14786.59,14786.59,14786.59,14786.59,12500],["2022-02-22",14786.59,14786.59,14786.59,14786.59,10100],["2022-02-23",15458.71,15458.71,14853.8,14853.8,300],["2022-02-24",14786.59,15122.65,14786.59,14786.59,5000],["2022-02-25",14988.22,14988.22,14988.22,14988.22,0],["2022-02-28",14988.22,14988.22,14988.22,14988.22,0],["2022-03-01",14988.22,14988.22,14988.22,14988.22,200],["2022-03-02",14988.22,14988.22,14988.22,14988.22,200],["2022-03-03",15458.71,15458.71,14988.22,15122.65,54700],["2022-03-04",15122.65,15122.65,15055.44,15055.44,3600],["2022-03-07",15055.44,15055.44,15055.44,15055.44,0],["2022-03-08",16130.82,16130.82,15794.77,15794.77,500],["2022-03-09",15929.19,15929.19,15929.19,15929.19,0],["2022-03-10",15929.19,15929.19,15929.19,15929.19,0],["2022-03-11",15929.19,15929.19,15929.19,15929.19,0],["2022-03-14",15929.19,15929.19,15929.19,15929.19,0],["2022-03-15",15929.19,15929.19,15929.19,15929.19,0],["2022-03-16",15929.19,15929.19,15929.19,15929.19,0],["2022-03-17",15122.65,15122.65,14988.22,14988.22,3000],["2022-03-18",15055.44,15458.71,15055.44,15458.71,900],["2022-03-21",15391.5,15391.5,15391.5,15391.5,0],["2022-03-22",15391.5,15458.71,15391.5,15458.71,500],["2022-03-23",15391.5,15458.71,15391.5,15458.71,1400],["2022-03-24",15458.71,15458.71,15458.71,15458.71,1800],["2022-03-25",15458.71,15458.71,15458.71,15458.71,2800],["2022-03-28",15794.77,15794.77,15794.77,15794.77,800],["2022-03-29",15525.92,15525.92,15257.07,15257.07,400],["2022-03-30",15324.28,15324.28,15324.28,15324.28,100],["2022-03-31",15324.28,15324.28,15324.28,15324.28,0],["2022-04-01",15324.28,15324.28,15324.28,15324.28,1100],["2022-04-04",15324.28,15794.77,15324.28,15794.77,1000],["2022-04-05",15593.13,15593.13,15593.13,15593.13,0],["2022-04-06",15593.13,15593.13,15593.13,15593.13,0],["2022-04-07",15593.13,15593.13,15593.13,15593.13,0],["2022-04-08",15593.13,15593.13,15593.13,15593.13,0],["2022-04-12",16466.88,16466.88,15458.71,15458.71,1000],["2022-04-13",15861.98,15861.98,15861.98,15861.98,0],["2022-04-14",15861.98,15861.98,15861.98,15861.98,0],["2022-04-15",15861.98,15861.98,15861.98,15861.98,0],["2022-04-18",15458.71,15458.71,15458.71,15458.71,1800],["2022-04-19",15458.71,15458.71,15324.28,15324.28,300],["2022-04-20",15458.71,15458.71,15458.71,15458.71,2000],["2022-04-21",15324.28,15458.71,15189.86,15324.28,4400],["2022-04-22",15324.28,15324.28,15324.28,15324.28,900],["2022-04-25",15257.07,15324.28,14786.59,14786.59,4600],["2022-04-26",15122.65,15122.65,15122.65,15122.65,2000],["2022-04-27",15122.65,15122.65,15122.65,15122.65,0],["2022-04-28",15122.65,15122.65,15122.65,15122.65,0],["2022-04-29",15122.65,15122.65,15122.65,15122.65,0],["2022-05-04",15122.65,15122.65,15122.65,15122.65,2900],["2022-05-05",17340.64,17340.64,17340.64,17340.64,100],["2022-05-06",17340.64,17340.64,17340.64,17340.64,0],["2022-05-09",14786.59,14786.59,14786.59,14786.59,100],["2022-05-10",17004.58,17004.58,17004.58,17004.58,100],["2022-05-11",17004.58,17004.58,17004.58,17004.58,0],["2022-05-12",14786.59,14786.59,14786.59,14786.59,1000],["2022-05-13",16332.46,16332.46,16332.46,16332.46,100],["2022-05-16",16332.46,16332.46,16332.46,16332.46,300],["2022-05-17",16332.46,16332.46,16332.46,16332.46,0],["2022-05-18",16332.46,16332.46,16332.46,16332.46,0],["2022-05-19",18752.08,18752.08,17139.0,17139.0,200],["2022-05-20",17945.54,17945.54,17945.54,17945.54,0],["2022-05-23",17139.0,17139.0,17139.0,17139.0,700],["2022-05-24",17139.0,17139.0,17139.0,17139.0,0],["2022-05-25",19693.05,19693.05,18819.3,18819.3,500],["2022-05-26",19020.93,19020.93,19020.93,19020.93,0],["2022-05-27",19020.93,19020.93,19020.93,19020.93,0],["2022-05-30",16265.25,16265.25,16265.25,16265.25,1700],["2022-05-31",16265.25,16265.25,16265.25,16265.25,0],["2022-06-01",16265.25,16265.25,16265.25,16265.25,100],["2022-06-02",16265.25,16265.25,16265.25,16265.25,100],["2022-06-03",16265.25,16265.25,16265.25,16265.25,0],["2022-06-06",16265.25,16265.25,16265.25,16265.25,0],["2022-06-07",16265.25,16265.25,16265.25,16265.25,0],["2022-06-08",15189.86,15189.86,15189.86,15189.86,500],["2022-06-09",15189.86,15189.86,15189.86,15189.86,200],["2022-06-10",15324.28,15324.28,15324.28,15324.28,1400],["2022-06-13",15324.28,15324.28,15324.28,15324.28,3500],["2022-06-14",15189.86,15189.86,15189.86,15189.86,100],["2022-06-15",15189.86,15189.86,15189.86,15189.86,0],["2022-06-16",15189.86,15189.86,15189.86,15189.86,300],["2022-06-17",15189.86,15189.86,15189.86,15189.86,600],["2022-06-20",15189.86,15189.86,15189.86,15189.86,0],["2022-06-21",15189.86,15189.86,15189.86,15189.86,0],["2022-06-22",15189.86,15189.86,15189.86,15189.86,0],["2022-06-23",15189.86,15189.86,15189.86,15189.86,0],["2022-06-24",15189.86,15189.86,15189.86,15189.86,0],["2022-06-27",15189.86,15458.71,15189.86,15189.86,1800],["2022-06-28",15391.5,15391.5,15391.5,15391.5,0],["2022-06-29",15391.5,15391.5,15391.5,15391.5,0],["2022-06-30",15391.5,15391.5,15391.5,15391.5,0],["2022-07-01",16485.68,16485.68,16048.0,16048.0,2500],["2022-07-04",14224.37,14224.37,14224.37,14224.37,100],["2022-07-05",14224.37,14224.37,14224.37,14224.37,0],["2022-07-06",16048.0,16048.0,16048.0,16048.0,100],["2022-07-07",14589.09,14589.09,14589.09,14589.09,600],["2022-07-08",14589.09,14589.09,14589.09,14589.09,0],["2022-07-11",14589.09,14589.09,14589.09,14589.09,0],["2022-07-12",14589.09,14589.09,14589.09,14589.09,0],["2022-07-13",16412.73,16777.46,14589.09,14589.09,3200],["2022-07-14",15829.17,15829.17,15829.17,15829.17,0],["2022-07-15",15829.17,15829.17,15829.17,15829.17,0],["2022-07-18",15829.17,15829.17,15829.17,15829.17,0],["2022-07-19",15829.17,15829.17,15829.17,15829.17,0],["2022-07-20",15829.17,15829.17,15829.17,15829.17,0],["2022-07-21",15829.17,15829.17,15829.17,15829.17,3000],["2022-07-22",15829.17,15829.17,15829.17,15829.17,0],["2022-07-25",15829.17,15829.17,15829.17,15829.17,0],["2022-07-26",15829.17,15829.17,15829.17,15829.17,0],["2022-07-27",15829.17,15829.17,15829.17,15829.17,0],["2022-07-28",15829.17,15829.17,15829.17,15829.17,0],["2022-07-29",15829.17,15829.17,15829.17,15829.17,0],["2022-08-01",15829.17,15829.17,15829.17,15829.17,0],["2022-08-02",14589.09,14589.09,14589.09,14589.09,300],["2022-08-03",14734.99,14734.99,14734.99,14734.99,100],["2022-08-04",15318.55,16923.35,15318.55,16923.35,3100],["2022-08-05",15391.5,15391.5,15391.5,15391.5,0],["2022-08-08",15318.55,16048.0,15318.55,16048.0,2400],["2022-08-09",15756.22,15756.22,15756.22,15756.22,0],["2022-08-10",15756.22,15756.22,15756.22,15756.22,0],["2022-08-11",15756.22,15756.22,15756.22,15756.22,0],["2022-08-12",15756.22,15756.22,15756.22,15756.22,0],["2022-08-15",15756.22,15756.22,15756.22,15756.22,0],["2022-08-16",16048.0,16048.0,16048.0,16048.0,200],["2022-08-17",16048.0,16777.46,16048.0,16777.46,600],["2022-08-18",16631.57,16631.57,16631.57,16631.57,0],["2022-08-19",16631.57,16631.57,16631.57,16631.57,0],["2022-08-22",16777.46,16777.46,16777.46,16777.46,2000],["2022-08-23",16777.46,16777.46,16777.46,16777.46,0],["2022-08-24",16193.9,16193.9,16193.9,16193.9,400],["2022-08-25",16193.9,16193.9,16193.9,16193.9,0],["2022-08-26",16193.9,16193.9,16193.9,16193.9,0],["2022-08-29",16193.9,16193.9,16193.9,16193.9,0],["2022-08-30",16193.9,16193.9,16193.9,16193.9,500],["2022-08-31",16193.9,16193.9,16193.9,16193.9,0],["2022-09-05",16193.9,16193.9,16193.9,16193.9,0],["2022-09-06",16193.9,16193.9,16193.9,16193.9,0],["2022-09-07",16120.95,16120.95,16120.95,16120.95,300],["2022-09-08",16120.95,16120.95,16120.95,16120.95,200],["2022-09-09",16120.95,16120.95,16120.95,16120.95,0],["2022-09-12",16120.95,16120.95,16120.95,16120.95,0],["2022-09-13",16120.95,16120.95,16120.95,16120.95,0],["2022-09-14",16120.95,16120.95,16120.95,16120.95,0],["2022-09-15",16120.95,16120.95,16120.95,16120.95,0],["2022-09-16",16120.95,16120.95,16120.95,16120.95,0],["2022-09-19",16120.95,16120.95,16120.95,16120.95,0],["2022-09-20",16120.95,16120.95,16120.95,16120.95,0],["2022-09-21",16120.95,16120.95,16120.95,16120.95,5000],["2022-09-22",16120.95,16120.95,16120.95,16120.95,0],["2022-09-23",17506.91,17506.91,16412.73,16412.73,1400],["2022-09-26",16485.68,16485.68,16485.68,16485.68,0],["2022-09-27",16485.68,16485.68,16485.68,16485.68,0],["2022-09-28",16485.68,16485.68,16485.68,16485.68,0],["2022-09-29",16048.0,16120.95,16048.0,16120.95,1400],["2022-09-30",16120.95,16120.95,16120.95,16120.95,300],["2022-10-03",16048.0,16048.0,16048.0,16048.0,1000],["2022-10-04",14224.37,14224.37,14224.37,14224.37,100],["2022-10-05",14224.37,14297.31,14224.37,14297.31,600],["2022-10-06",14443.2,14443.2,14443.2,14443.2,300],["2022-10-07",14443.2,14443.2,14443.2,14443.2,0],["2022-10-10",14443.2,14443.2,14443.2,14443.2,0],["2022-10-11",14443.2,14443.2,14443.2,14443.2,0],["2022-10-12",14443.2,14589.09,14443.2,14589.09,200],["2022-10-13",14516.15,14516.15,14516.15,14516.15,0],["2022-10-14",14516.15,14516.15,14516.15,14516.15,0],["2022-10-17",14516.15,14516.15,14516.15,14516.15,0],["2022-10-18",14516.15,14516.15,14516.15,14516.15,0],["2022-10-19",14516.15,14516.15,14516.15,14516.15,0],["2022-10-20",14516.15,14516.15,14516.15,14516.15,0],["2022-10-21",14516.15,14516.15,14516.15,14516.15,0],["2022-10-24",14953.82,14953.82,14953.82,14953.82,1100],["2022-10-25",15318.55,15318.55,15318.55,15318.55,1000],["2022-10-26",15318.55,15318.55,15318.55,15318.55,0],["2022-10-27",15318.55,15318.55,15318.55,15318.55,0],["2022-10-28",15318.55,15318.55,15318.55,15318.55,0],["2022-10-31",15318.55,15318.55,15318.55,15318.55,0],["2022-11-01",16120.95,16120.95,16120.95,16120.95,300],["2022-11-02",16120.95,16120.95,16120.95,16120.95,0],["2022-11-03",16120.95,16120.95,16120.95,16120.95,0],["2022-11-04",16120.95,16120.95,16120.95,16120.95,0],["2022-11-07",18528.15,18528.15,18528.15,18528.15,100],["2022-11-08",18528.15,18528.15,18528.15,18528.15,0],["2022-11-09",18528.15,18528.15,18528.15,18528.15,0],["2022-11-10",15756.22,15756.22,15756.22,15756.22,100],["2022-11-11",18090.48,18090.48,14734.99,14734.99,700],["2022-11-14",17433.97,17433.97,14224.37,14589.09,4100],["2022-11-15",14589.09,14589.09,14589.09,14589.09,900],["2022-11-16",13859.64,14224.37,13859.64,14224.37,2000],["2022-11-17",14224.37,14224.37,14224.37,14224.37,100],["2022-11-18",14224.37,14224.37,14224.37,14224.37,0],["2022-11-21",14224.37,14224.37,13859.64,13859.64,19000],["2022-11-22",14151.42,14151.42,14151.42,14151.42,0],["2022-11-23",14151.42,14151.42,14151.42,14151.42,0],["2022-11-24",14151.42,14151.42,14151.42,14151.42,0],["2022-11-25",14151.42,14151.42,14151.42,14151.42,10000],["2022-11-28",14151.42,14151.42,14151.42,14151.42,0],["2022-11-29",14151.42,14151.42,14151.42,14151.42,0],["2022-11-30",14151.42,14151.42,14151.42,14151.42,0],["2022-12-01",14151.42,14151.42,14151.42,14151.42,0],["2022-12-02",14151.42,14151.42,14151.42,14151.42,0],["2022-12-05",14151.42,14151.42,14151.42,14151.42,0],["2022-12-06",14151.42,14151.42,14151.42,14151.42,0],["2022-12-07",14151.42,14151.42,14151.42,14151.42,0],["2022-12-08",14151.42,14151.42,14151.42,14151.42,0],["2022-12-09",14224.37,14224.37,14224.37,14224.37,14500],["2022-12-12",14224.37,14224.37,14224.37,14224.37,0],["2022-12-13",14224.37,14224.37,14224.37,14224.37,0],["2022-12-14",14224.37,14224.37,14224.37,14224.37,0],["2022-12-15",14224.37,14224.37,14224.37,14224.37,0],["2022-12-16",14224.37,14224.37,14224.37,14224.37,0],["2022-12-19",14224.37,14224.37,14224.37,14224.37,0],["2022-12-20",13130.19,13130.19,13130.19,13130.19,10000],["2022-12-21",13130.19,13130.19,13130.19,13130.19,0],["2022-12-22",13130.19,13130.19,13130.19,13130.19,0],["2022-12-23",13130.19,13130.19,13130.19,13130.19,2000],["2022-12-26",13130.19,13130.19,13130.19,13130.19,0],["2022-12-27",13130.19,13130.19,13130.19,13130.19,5000],["2022-12-28",13130.19,13130.19,13130.19,13130.19,0],["2022-12-29",13130.19,13130.19,13130.19,13130.19,0],["2022-12-30",13130.19,13130.19,13130.19,13130.19,0],["2023-01-03",13567.86,13567.86,13567.86,13567.86,400],["2023-01-04",13567.86,13567.86,13567.86,13567.86,0],["2023-01-05",13567.86,13567.86,13567.86,13567.86,0],["2023-01-06",13567.86,13567.86,13567.86,13567.86,0],["2023-01-09",13567.86,13567.86,13567.86,13567.86,0],["2023-01-10",13567.86,13567.86,13567.86,13567.86,0],["2023-01-11",13859.64,13859.64,13859.64,13859.64,500],["2023-01-12",13859.64,13859.64,13859.64,13859.64,100],["2023-01-13",13859.64,13859.64,13859.64,13859.64,0],["2023-01-16",13859.64,13859.64,13859.64,13859.64,0],["2023-01-17",13859.64,13859.64,13859.64,13859.64,0],["2023-01-18",13859.64,13859.64,13859.64,13859.64,0],["2023-01-19",13859.64,13859.64,13859.64,13859.64,0],["2023-01-27",13859.64,13859.64,13859.64,13859.64,0],["2023-01-30",13859.64,13859.64,13859.64,13859.64,0],["2023-01-31",13859.64,13859.64,13859.64,13859.64,0],["2023-02-01",13859.64,13859.64,13859.64,13859.64,0],["2023-02-02",13859.64,13859.64,13859.64,13859.64,0],["2023-02-03",14953.82,14953.82,14953.82,14953.82,1000],["2023-02-06",14953.82,14953.82,14953.82,14953.82,0],["2023-02-07",14953.82,14953.82,14953.82,14953.82,0],["2023-02-08",14953.82,14953.82,14953.82,14953.82,0],["2023-02-09",14953.82,14953.82,14953.82,14953.82,0],["2023-02-10",14953.82,14953.82,14953.82,14953.82,0],["2023-02-13",14953.82,14953.82,14953.82,14953.82,0],["2023-02-14",14953.82,15683.28,14953.82,15683.28,600],["2023-02-15",15099.71,15099.71,15099.71,15099.71,0],["2023-02-16",15099.71,15099.71,15099.71,15099.71,0],["2023-02-17",15318.55,15318.55,15318.55,15318.55,1000],["2023-02-20",15318.55,15318.55,15318.55,15318.55,0],["2023-02-21",15318.55,15318.55,15318.55,15318.55,0],["2023-02-22",15318.55,15318.55,15318.55,15318.55,0],["2023-02-23",15318.55,15318.55,15318.55,15318.55,0],["2023-02-24",15318.55,15318.55,15318.55,15318.55,0],["2023-02-27",15318.55,15318.55,15318.55,15318.55,0],["2023-02-28",15318.55,15318.55,15318.55,15318.55,400],["2023-03-01",15318.55,15318.55,15318.55,15318.55,0],["2023-03-02",15318.55,15318.55,15318.55,15318.55,0],["2023-03-03",15318.55,15318.55,15318.55,15318.55,0],["2023-03-06",15318.55,15318.55,15318.55,15318.55,0],["2023-03-07",15318.55,15318.55,15318.55,15318.55,0],["2023-03-08",15318.55,15318.55,15318.55,15318.55,0],["2023-03-09",15318.55,15318.55,13130.19,13130.19,5500],["2023-03-10",13859.64,13859.64,13859.64,13859.64,0],["2023-03-13",13859.64,13859.64,13859.64,13859.64,0],["2023-03-14",13859.64,13859.64,13859.64,13859.64,0],["2023-03-15",13859.64,13859.64,13859.64,13859.64,0],["2023-03-16",14005.53,14589.09,14005.53,14589.09,1000],["2023-03-17",14297.31,14297.31,14297.31,14297.31,0],["2023-03-20",14297.31,14297.31,14297.31,14297.31,0],["2023-03-21",14297.31,14297.31,14297.31,14297.31,0],["2023-03-22",14297.31,14297.31,14297.31,14297.31,0],["2023-03-23",14297.31,14297.31,14297.31,14297.31,0],["2023-03-24",14589.09,14589.09,14589.09,14589.09,1000],["2023-03-27",14589.09,14589.09,14589.09,14589.09,0],["2023-03-28",14589.09,14589.09,14589.09,14589.09,0],["2023-03-29",14297.31,14589.09,14297.31,14589.09,1100],["2023-03-30",14443.2,14443.2,14443.2,14443.2,0],["2023-03-31",14443.2,14443.2,14443.2,14443.2,0],["2023-04-03",15318.55,15318.55,15318.55,15318.55,2000],["2023-04-04",13057.24,13057.24,13057.24,13057.24,100],["2023-04-05",14953.82,14953.82,14953.82,14953.82,100],["2023-04-06",14953.82,14953.82,14953.82,14953.82,0],["2023-04-07",13057.24,13057.24,13057.24,13057.24,100],["2023-04-10",14953.82,14953.82,14953.82,14953.82,1000],["2023-04-11",14953.82,14953.82,14953.82,14953.82,0],["2023-04-12",14953.82,14953.82,14953.82,14953.82,100],["2023-04-13",14953.82,14953.82,14953.82,14953.82,0],["2023-04-14",14589.09,14589.09,14589.09,14589.09,1000],["2023-04-17",14589.09,14589.09,14589.09,14589.09,0],["2023-04-18",14589.09,14589.09,14589.09,14589.09,0],["2023-04-19",14589.09,14589.09,14589.09,14589.09,0],["2023-04-20",13203.13,13203.13,13203.13,13203.13,100],["2023-04-21",13203.13,13203.13,13203.13,13203.13,0],["2023-04-24",13859.64,15099.71,13859.64,15099.71,600],["2023-04-25",14078.48,14078.48,14078.48,14078.48,0],["2023-04-26",14078.48,14078.48,14078.48,14078.48,100],["2023-04-27",14078.48,14078.48,14078.48,14078.48,0],["2023-04-28",14078.48,14078.48,14078.48,14078.48,0],["2023-05-04",14078.48,14078.48,14078.48,14078.48,0],["2023-05-05",14078.48,14078.48,14078.48,14078.48,0],["2023-05-08",14078.48,14078.48,14078.48,14078.48,0],["2023-05-09",14078.48,14078.48,14078.48,14078.48,0],["2023-05-10",16120.95,16120.95,16120.95,16120.95,300],["2023-05-11",16048.0,16777.46,16048.0,16777.46,1300],["2023-05-12",16412.73,16412.73,16412.73,16412.73,100],["2023-05-15",16412.73,16412.73,16412.73,16412.73,1000],["2023-05-16",16412.73,16412.73,16412.73,16412.73,0],["2023-05-17",16631.57,16777.46,16631.57,16777.46,400],["2023-05-18",16704.51,16777.46,16704.51,16777.46,400],["2023-05-19",16777.46,16777.46,16777.46,16777.46,0],["2023-05-22",18236.37,18236.37,17506.91,17506.91,1900],["2023-05-23",17142.19,17798.7,17142.19,17798.7,3500],["2023-05-24",17506.91,17506.91,17361.02,17361.02,300],["2023-05-25",17506.91,17506.91,17506.91,17506.91,800],["2023-05-26",19018.87,19018.87,17427.34,17904.8,2500],["2023-05-29",17904.8,17904.8,17586.49,17745.64,800],["2023-05-30",16790.72,16790.72,16711.15,16711.15,2900],["2023-05-31",16711.15,16711.15,16711.15,16711.15,0],["2023-06-01",16711.15,17109.03,16711.15,17109.03,300],["2023-06-02",16790.72,16790.72,16790.72,16790.72,500],["2023-06-05",16870.3,17506.91,15915.38,17506.91,1100],["2023-06-06",16154.11,16154.11,16154.11,16154.11,100],["2023-06-07",16392.84,16392.84,15915.38,15915.38,1100],["2023-06-08",16313.26,16313.26,16313.26,16313.26,0],["2023-06-09",16790.72,16790.72,16790.72,16790.72,1000],["2023-06-12",16790.72,16790.72,16790.72,16790.72,0],["2023-06-13",16790.72,16790.72,16790.72,16790.72,0],["2023-06-14",16870.3,16870.3,16870.3,16870.3,100],["2023-06-15",16870.3,16870.3,16870.3,16870.3,100],["2023-06-16",16870.3,16870.3,16870.3,16870.3,0],["2023-06-19",16870.3,16870.3,16870.3,16870.3,0],["2023-06-20",16870.3,16870.3,16870.3,16870.3,0],["2023-06-21",16870.3,16870.3,16870.3,16870.3,100],["2023-06-22",16949.88,16949.88,16949.88,16949.88,700],["2023-06-23",16949.88,16949.88,16949.88,16949.88,0],["2023-06-26",16949.88,16949.88,16949.88,16949.88,0],["2023-06-27",16949.88,16949.88,16949.88,16949.88,0],["2023-06-28",17268.18,17268.18,16949.88,16949.88,2800],["2023-06-29",17029.45,17029.45,17029.45,17029.45,0],["2023-06-30",19416.76,19416.76,17904.8,17904.8,3500],["2023-07-03",15835.8,15835.8,15835.8,15835.8,100],["2023-07-04",18143.53,18143.53,18143.53,18143.53,100],["2023-07-05",16313.26,17427.34,16313.26,17427.34,200],["2023-07-06",17427.34,17427.34,17427.34,17427.34,100],["2023-07-07",15915.38,17427.34,15915.38,16313.26,3300],["2023-07-10",15994.95,16074.53,15994.95,16074.53,2800],["2023-07-11",17347.76,17347.76,17347.76,17347.76,400],["2023-07-12",15994.95,17347.76,15994.95,17347.76,200],["2023-07-13",16711.15,16711.15,16711.15,16711.15,0],["2023-07-14",16711.15,16711.15,16711.15,16711.15,0],["2023-07-17",16870.3,16870.3,16790.72,16790.72,400],["2023-07-18",16870.3,16870.3,16870.3,16870.3,600],["2023-07-19",17427.34,17427.34,17427.34,17427.34,200],["2023-07-20",17427.34,17427.34,17427.34,17427.34,0],["2023-07-21",17427.34,17427.34,17427.34,17427.34,0],["2023-07-24",17427.34,17427.34,17427.34,17427.34,0],["2023-07-25",16790.72,16790.72,16472.41,16472.41,900],["2023-07-26",16392.84,16392.84,16392.84,16392.84,100],["2023-07-27",17427.34,17427.34,17427.34,17427.34,100],["2023-07-28",15994.95,15994.95,15994.95,15994.95,100],["2023-07-31",15994.95,15994.95,15994.95,15994.95,0],["2023-08-01",16074.53,16074.53,16074.53,16074.53,5000],["2023-08-02",16074.53,16074.53,16074.53,16074.53,0],["2023-08-03",16392.84,16870.3,16392.84,16870.3,400],["2023-08-04",16551.99,16551.99,16551.99,16551.99,400],["2023-08-07",16711.15,16711.15,16711.15,16711.15,200],["2023-08-08",16870.3,16870.3,16870.3,16870.3,100],["2023-08-09",16870.3,16949.88,16870.3,16949.88,700],["2023-08-10",16472.41,16472.41,14482.99,14482.99,5000],["2023-08-11",15994.95,15994.95,15994.95,15994.95,1100],["2023-08-14",17109.03,17506.91,17109.03,17506.91,300],["2023-08-15",15994.95,17427.34,15994.95,17427.34,600],["2023-08-16",15994.95,15994.95,15994.95,15994.95,100],["2023-08-17",15994.95,15994.95,15994.95,15994.95,0],["2023-08-18",16313.26,16313.26,16313.26,16313.26,300],["2023-08-21",15358.34,15358.34,15358.34,15358.34,100],["2023-08-22",16711.15,16949.88,16711.15,16949.88,200],["2023-08-23",16870.3,16870.3,16870.3,16870.3,0],["2023-08-24",15994.95,15994.95,15994.95,15994.95,100],["2023-08-25",16949.88,16949.88,16870.3,16870.3,500],["2023-08-28",15994.95,16233.68,15994.95,16154.11,2300],["2023-08-29",16313.26,16392.84,16313.26,16392.84,4000],["2023-08-30",16313.26,16313.26,16313.26,16313.26,0],["2023-08-31",16313.26,16313.26,16313.26,16313.26,1600],["2023-09-05",16631.57,16711.15,16631.57,16711.15,800],["2023-09-06",16631.57,16711.15,16631.57,16631.57,3400],["2023-09-07",16631.57,16631.57,16631.57,16631.57,0],["2023-09-08",16631.57,16631.57,16313.26,16313.26,400],["2023-09-11",16711.15,16711.15,16711.15,16711.15,200],["2023-09-12",16870.3,16870.3,16870.3,16870.3,300],["2023-09-13",16870.3,16870.3,16870.3,16870.3,0],["2023-09-14",16074.53,16074.53,16074.53,16074.53,100],["2023-09-15",16074.53,16074.53,16074.53,16074.53,0],["2023-09-18",16551.99,16551.99,16551.99,16551.99,200],["2023-09-19",16551.99,16551.99,16551.99,16551.99,0],["2023-09-20",16711.15,16711.15,16711.15,16711.15,100],["2023-09-21",16790.72,16790.72,16790.72,16790.72,500],["2023-09-22",19098.45,19098.45,19098.45,19098.45,100],["2023-09-25",16233.68,16711.15,16233.68,16711.15,700],["2023-09-26",16711.15,16711.15,16711.15,16711.15,100],["2023-09-27",17427.34,17427.34,16711.15,16711.15,200],["2023-09-28",17188.61,17188.61,17109.03,17109.03,300],["2023-09-29",17109.03,17109.03,17109.03,17109.03,0],["2023-10-02",17109.03,17109.03,17109.03,17109.03,600],["2023-10-03",17109.03,17109.03,17109.03,17109.03,900],["2023-10-04",17109.03,17109.03,17109.03,17109.03,0],["2023-10-05",17109.03,17109.03,17109.03,17109.03,0],["2023-10-06",17109.03,17347.76,17109.03,17188.61,1400],["2023-10-09",16711.15,16711.15,16711.15,16711.15,10600],["2023-10-10",16711.15,16711.15,16711.15,16711.15,0],["2023-10-11",16711.15,16711.15,16711.15,16711.15,0],["2023-10-12",17506.91,17506.91,17506.91,17506.91,10000],["2023-10-13",18143.53,18143.53,18143.53,18143.53,100],["2023-10-16",15437.92,15437.92,15437.92,15437.92,100],["2023-10-17",15437.92,15437.92,15437.92,15437.92,0],["2023-10-18",17109.03,17109.03,16790.72,16790.72,700],["2023-10-19",17029.45,17029.45,17029.45,17029.45,0],["2023-10-20",17029.45,17029.45,17029.45,17029.45,3000],["2023-10-23",17029.45,17029.45,17029.45,17029.45,0],["2023-10-24",17109.03,17109.03,17109.03,17109.03,1000],["2023-10-25",16949.88,16949.88,16949.88,16949.88,200],["2023-10-26",17506.91,17506.91,16870.3,16870.3,1300],["2023-10-27",16870.3,16870.3,16870.3,16870.3,4500],["2023-10-30",16870.3,16870.3,16870.3,16870.3,0],["2023-10-31",16949.88,16949.88,16870.3,16870.3,200],["2023-11-01",16870.3,17109.03,16870.3,17109.03,500],["2023-11-02",16870.3,17109.03,16870.3,17109.03,2500],["2023-11-03",17825.22,17825.22,17109.03,17109.03,2100],["2023-11-06",16870.3,16870.3,16870.3,16870.3,100],["2023-11-07",16870.3,16870.3,16870.3,16870.3,0],["2023-11-08",17745.64,17745.64,17745.64,17745.64,200],["2023-11-09",15994.95,15994.95,15994.95,15994.95,100],["2023-11-10",17109.03,17109.03,17109.03,17109.03,1000],["2023-11-13",17109.03,17109.03,17109.03,17109.03,0],["2023-11-14",16949.88,16949.88,16949.88,16949.88,100],["2023-11-15",17109.03,17109.03,17109.03,17109.03,2600],["2023-11-16",17109.03,17109.03,17109.03,17109.03,0],["2023-11-17",17347.76,17347.76,17268.18,17268.18,300],["2023-11-20",16949.88,16949.88,16949.88,16949.88,100],["2023-11-21",16949.88,16949.88,16949.88,16949.88,0],["2023-11-22",17109.03,17109.03,17109.03,17109.03,2000],["2023-11-23",17109.03,17109.03,17109.03,17109.03,2500],["2023-11-24",17109.03,17109.03,17109.03,17109.03,0],["2023-11-27",17109.03,17109.03,17109.03,17109.03,0],["2023-11-28",17109.03,17109.03,17109.03,17109.03,0],["2023-11-29",17109.03,17109.03,17109.03,17109.03,0],["2023-11-30",17109.03,17109.03,17109.03,17109.03,0],["2023-12-01",17109.03,17109.03,17109.03,17109.03,0],["2023-12-04",17109.03,17109.03,17109.03,17109.03,300],["2023-12-05",17109.03,17109.03,17109.03,17109.03,0],["2023-12-06",17506.91,17506.91,17506.91,17506.91,2800],["2023-12-07",17506.91,17506.91,17506.91,17506.91,0],["2023-12-08",17506.91,17506.91,17506.91,17506.91,0],["2023-12-11",17506.91,17506.91,17506.91,17506.91,0],["2023-12-12",17506.91,17506.91,17506.91,17506.91,200],["2023-12-13",17506.91,17506.91,17506.91,17506.91,2600],["2023-12-14",17506.91,17506.91,17506.91,17506.91,1400],["2023-12-15",17506.91,17506.91,17506.91,17506.91,400],["2023-12-18",17666.07,17666.07,17109.03,17109.03,1300],["2023-12-19",17506.91,17506.91,17506.91,17506.91,0],["2023-12-20",17506.91,17506.91,17506.91,17506.91,0],["2023-12-21",17506.91,17506.91,17506.91,17506.91,0],["2023-12-22",17506.91,17506.91,17506.91,17506.91,0],["2023-12-25",17506.91,17506.91,17506.91,17506.91,0],["2023-12-26",17506.91,17506.91,17506.91,17506.91,600],["2023-12-27",17666.07,17666.07,17666.07,17666.07,2000],["2023-12-28",17904.8,17904.8,17904.8,17904.8,1400],["2023-12-29",17904.8,17904.8,17904.8,17904.8,200],["2024-01-02",17904.8,17904.8,17904.8,17904.8,1800],["2024-01-03",17904.8,17904.8,17904.8,17904.8,200],["2024-01-04",17904.8,17904.8,17904.8,17904.8,0],["2024-01-05",17904.8,17904.8,17904.8,17904.8,0],["2024-01-08",17904.8,17904.8,17904.8,17904.8,0],["2024-01-09",17904.8,17904.8,17904.8,17904.8,0],["2024-01-10",17904.8,17904.8,17904.8,17904.8,0],["2024-01-11",17904.8,17904.8,17904.8,17904.8,0],["2024-01-12",17904.8,17904.8,17904.8,17904.8,0],["2024-01-15",17904.8,17904.8,17904.8,17904.8,0],["2024-01-16",17904.8,17904.8,17904.8,17904.8,0],["2024-01-17",17904.8,17904.8,17904.8,17904.8,200],["2024-01-18",17904.8,17904.8,17904.8,17904.8,0],["2024-01-19",18700.57,18700.57,18700.57,18700.57,100],["2024-01-22",15915.38,18302.68,15915.38,18302.68,1200],["2024-01-23",18143.53,18143.53,18143.53,18143.53,0],["2024-01-24",18143.53,18143.53,18143.53,18143.53,0],["2024-01-25",18143.53,18143.53,18143.53,18143.53,100],["2024-01-26",18143.53,18143.53,18143.53,18143.53,100],["2024-01-29",18143.53,18143.53,18143.53,18143.53,0],["2024-01-30",18143.53,18143.53,18143.53,18143.53,0],["2024-01-31",18143.53,18143.53,18143.53,18143.53,1100],["2024-02-01",18143.53,18143.53,18143.53,18143.53,0],["2024-02-02",18143.53,18143.53,18143.53,18143.53,0],["2024-02-05",18143.53,18143.53,18143.53,18143.53,100],["2024-02-06",18143.53,18143.53,18143.53,18143.53,0],["2024-02-07",18700.57,18700.57,18700.57,18700.57,2700],["2024-02-15",18700.57,18700.57,18700.57,18700.57,0],["2024-02-16",18700.57,18700.57,18700.57,18700.57,0],["2024-02-19",18700.57,18700.57,18700.57,18700.57,300],["2024-02-20",18700.57,18700.57,18700.57,18700.57,0],["2024-02-21",18700.57,18700.57,18700.57,18700.57,0],["2024-02-22",18700.57,18700.57,18700.57,18700.57,0],["2024-02-23",18700.57,18700.57,18700.57,18700.57,0],["2024-02-26",18700.57,18700.57,18700.57,18700.57,500],["2024-02-27",18700.57,18700.57,18700.57,18700.57,300],["2024-02-28",18700.57,18700.57,18700.57,18700.57,0],["2024-02-29",18700.57,18700.57,18700.57,18700.57,0],["2024-03-01",18939.3,18939.3,18939.3,18939.3,100],["2024-03-04",18939.3,18939.3,18939.3,18939.3,0],["2024-03-05",18939.3,18939.3,18939.3,18939.3,0],["2024-03-06",19496.34,19496.34,19496.34,19496.34,200],["2024-03-07",19496.34,19496.34,19496.34,19496.34,200],["2024-03-08",19496.34,19496.34,19496.34,19496.34,0],["2024-03-11",19496.34,19496.34,19496.34,19496.34,200],["2024-03-12",19496.34,19496.34,19496.34,19496.34,200],["2024-03-13",19496.34,19496.34,19496.34,19496.34,0],["2024-03-14",19496.34,19496.34,19496.34,19496.34,0],["2024-03-15",19496.34,19496.34,19496.34,19496.34,0],["2024-03-18",19496.34,19496.34,19496.34,19496.34,0],["2024-03-19",19496.34,19496.34,19496.34,19496.34,0],["2024-03-20",19496.34,19496.34,19496.34,19496.34,600],["2024-03-21",19496.34,19496.34,19496.34,19496.34,0],["2024-03-22",19496.34,19496.34,19496.34,19496.34,0],["2024-03-25",19894.22,19894.22,19894.22,19894.22,500],["2024-03-26",19894.22,19894.22,19894.22,19894.22,0],["2024-03-27",19894.22,19894.22,19894.22,19894.22,0],["2024-03-28",19894.22,19894.22,19894.22,19894.22,500],["2024-03-29",19894.22,19894.22,19894.22,19894.22,0],["2024-04-01",19814.64,19894.22,19814.64,19894.22,600],["2024-04-02",19814.64,19814.64,19814.64,19814.64,300],["2024-04-03",19814.64,19814.64,19735.07,19735.07,500],["2024-04-04",19814.64,19814.64,19814.64,19814.64,0],["2024-04-05",19814.64,19814.64,19814.64,19814.64,0],["2024-04-08",19575.91,19575.91,19575.91,19575.91,200],["2024-04-09",19416.76,19496.34,19416.76,19496.34,4500],["2024-04-10",19496.34,19496.34,19496.34,19496.34,100],["2024-04-11",19655.49,19655.49,19655.49,19655.49,300],["2024-04-12",19496.34,19496.34,19496.34,19496.34,300],["2024-04-15",19496.34,19496.34,19496.34,19496.34,0],["2024-04-16",19496.34,19496.34,19496.34,19496.34,0],["2024-04-17",19496.34,19496.34,19496.34,19496.34,0],["2024-04-19",19098.45,19098.45,19098.45,19098.45,600],["2024-04-22",19098.45,19098.45,19098.45,19098.45,0],["2024-04-23",19098.45,19098.45,19098.45,19098.45,50000],["2024-04-24",19496.34,19655.49,19496.34,19655.49,1500],["2024-04-25",19575.91,19575.91,19575.91,19575.91,0],["2024-04-26",19575.91,19575.91,19575.91,19575.91,50000],["2024-05-02",20371.68,20371.68,20292.1,20371.68,1400],["2024-05-03",17347.76,20371.68,17347.76,20371.68,3700],["2024-05-06",20132.95,21883.64,20132.95,21485.76,8100],["2024-05-07",22281.53,22281.53,21883.64,21883.64,4200],["2024-05-08",21485.76,21485.76,21485.76,21485.76,500],["2024-05-09",21915.47,21915.47,21915.47,21915.47,6200],["2024-05-10",21915.47,21915.47,21915.47,21915.47,0],["2024-05-13",18649.64,18649.64,18649.64,18649.64,100],["2024-05-14",18649.64,18907.47,18649.64,18907.47,3900],["2024-05-15",18907.47,18907.47,18907.47,18907.47,100],["2024-05-16",18907.47,18907.47,18735.58,18735.58,800],["2024-05-17",19938.78,20626.33,19938.78,20626.33,500],["2024-05-20",18133.98,20540.38,18133.98,20540.38,200],["2024-05-21",19337.18,19337.18,19337.18,19337.18,100],["2024-05-22",19337.18,19337.18,19337.18,19337.18,0],["2024-05-23",19337.18,19337.18,19337.18,19337.18,0],["2024-05-24",19766.9,20196.61,19766.9,20196.61,200],["2024-05-27",20196.61,20798.21,20196.61,20798.21,800],["2024-05-28",20626.33,20626.33,20626.33,20626.33,500],["2024-05-29",21313.87,21313.87,19766.9,20626.33,7900],["2024-05-30",20626.33,20626.33,20626.33,20626.33,0],["2024-05-31",20626.33,20626.33,20626.33,20626.33,0],["2024-06-03",20626.33,20626.33,20626.33,20626.33,100],["2024-06-04",21056.04,21485.76,21056.04,21485.76,2500],["2024-06-05",18735.58,20454.44,18735.58,20454.44,1300],["2024-06-06",20282.56,20282.56,20282.56,20282.56,0],["2024-06-07",20626.33,20626.33,20626.33,20626.33,100],["2024-06-10",21227.93,21227.93,21227.93,21227.93,100],["2024-06-11",21227.93,21227.93,21227.93,21227.93,600],["2024-06-12",21227.93,21227.93,21227.93,21227.93,3400],["2024-06-13",21227.93,21227.93,21227.93,21227.93,0],["2024-06-14",21227.93,21227.93,21227.93,21227.93,0],["2024-06-17",21227.93,22345.19,21227.93,22345.19,3200],["2024-06-18",18993.41,21743.59,18993.41,21743.59,500],["2024-06-19",21227.93,21227.93,21227.93,21227.93,0],["2024-06-20",21485.76,21485.76,21485.76,21485.76,1000],["2024-06-21",21485.76,21915.47,21485.76,21915.47,4500],["2024-06-24",21571.7,21571.7,21571.7,21571.7,100],["2024-06-25",23204.62,23204.62,23204.62,23204.62,1000],["2024-06-26",19766.9,19766.9,19766.9,19766.9,100],["2024-06-27",19766.9,19766.9,19766.9,19766.9,0],["2024-06-28",21657.64,21657.64,21571.7,21571.7,300],["2024-07-01",21571.7,21571.7,21571.7,21571.7,0],["2024-07-02",22345.19,22345.19,22345.19,22345.19,1100],["2024-07-03",22345.19,22345.19,22345.19,22345.19,2000],["2024-07-04",22345.19,22345.19,22345.19,22345.19,800],["2024-07-05",22345.19,22345.19,22345.19,22345.19,0],["2024-07-08",25696.97,25696.97,23978.11,23978.11,500],["2024-07-09",21571.7,23548.39,21571.7,23462.45,800],["2024-07-10",21915.47,21915.47,21915.47,21915.47,500],["2024-07-11",21915.47,21915.47,21915.47,21915.47,0],["2024-07-12",21915.47,21915.47,21915.47,21915.47,0],["2024-07-15",22345.19,22345.19,22345.19,22345.19,100],["2024-07-16",22345.19,22345.19,22345.19,22345.19,0],["2024-07-17",22345.19,22345.19,22345.19,22345.19,0],["2024-07-18",22345.19,22345.19,22345.19,22345.19,0],["2024-07-19",22345.19,22345.19,22345.19,22345.19,0],["2024-07-22",23290.56,23290.56,23290.56,23290.56,100],["2024-07-23",20368.5,21485.76,20368.5,21485.76,200],["2024-07-24",21829.53,23204.62,21829.53,23204.62,200],["2024-07-25",19165.3,23204.62,19165.3,23204.62,2700],["2024-07-26",23032.73,23032.73,23032.73,23032.73,0],["2024-07-29",23032.73,23032.73,23032.73,23032.73,5800],["2024-07-30",23032.73,23032.73,23032.73,23032.73,0],["2024-07-31",23032.73,23204.62,23032.73,23204.62,3300],["2024-08-01",23204.62,23204.62,23204.62,23204.62,100],["2024-08-02",23204.62,23204.62,23204.62,23204.62,0],["2024-08-05",23204.62,23204.62,23204.62,23204.62,0],["2024-08-06",20196.61,21485.76,20196.61,21485.76,300],["2024-08-07",21056.04,21056.04,21056.04,21056.04,0],["2024-08-08",21485.76,21485.76,21485.76,21485.76,100],["2024-08-09",21485.76,21485.76,21485.76,21485.76,2100],["2024-08-12",21485.76,21485.76,21485.76,21485.76,200],["2024-08-13",21485.76,21485.76,21485.76,21485.76,600],["2024-08-14",21485.76,21485.76,21485.76,21485.76,0],["2024-08-15",21915.47,21915.47,21915.47,21915.47,500],["2024-08-16",21915.47,22345.19,21915.47,22345.19,400],["2024-08-19",22259.25,22259.25,22259.25,22259.25,0],["2024-08-20",22259.25,22259.25,21915.47,21915.47,1300],["2024-08-21",21915.47,21915.47,21915.47,21915.47,0],["2024-08-22",21915.47,21915.47,21915.47,21915.47,0],["2024-08-23",21915.47,21915.47,21915.47,21915.47,0],["2024-08-26",21485.76,21485.76,21485.76,21485.76,600],["2024-08-27",21485.76,21485.76,21485.76,21485.76,0],["2024-08-28",22345.19,22345.19,22345.19,22345.19,200],["2024-08-29",22345.19,22774.9,22345.19,22774.9,400],["2024-08-30",22688.96,22688.96,22688.96,22688.96,500],["2024-09-04",22688.96,24923.48,22688.96,24923.48,1800],["2024-09-05",24064.05,24064.05,20626.33,20626.33,1600],["2024-09-06",24923.48,24923.48,22345.19,22345.19,600],["2024-09-09",23634.33,23978.11,23204.62,23978.11,1900],["2024-09-10",21485.76,26642.34,21485.76,23978.11,300],["2024-09-11",21485.76,21657.64,21485.76,21485.76,1100],["2024-09-12",22345.19,22345.19,22087.36,22087.36,200],["2024-09-13",22259.25,22259.25,22259.25,22259.25,0],["2024-09-16",21915.47,22345.19,21915.47,22345.19,2400],["2024-09-17",21743.59,22345.19,21657.64,22345.19,300],["2024-09-18",21915.47,22517.07,21915.47,22517.07,10700],["2024-09-19",22345.19,22345.19,22345.19,22345.19,0],["2024-09-20",22431.13,22431.13,22431.13,22431.13,1000],["2024-09-23",22517.07,22517.07,22517.07,22517.07,3200],["2024-09-24",22517.07,22517.07,22517.07,22517.07,10000],["2024-09-25",22517.07,22517.07,22517.07,22517.07,0],["2024-09-26",22345.19,22345.19,22345.19,22345.19,600],["2024-09-27",22345.19,22345.19,22345.19,22345.19,1700],["2024-09-30",22345.19,22345.19,22345.19,22345.19,0],["2024-10-01",22517.07,22517.07,22517.07,22517.07,100],["2024-10-02",23978.11,24923.48,23978.11,24923.48,5600],["2024-10-03",21485.76,21485.76,21485.76,21485.76,100],["2024-10-04",21485.76,21485.76,21485.76,21485.76,0],["2024-10-07",21485.76,21485.76,21485.76,21485.76,0],["2024-10-08",21485.76,21485.76,21485.76,21485.76,0],["2024-10-09",23634.33,23634.33,23634.33,23634.33,100],["2024-10-10",23376.5,23634.33,23376.5,23634.33,300],["2024-10-11",20798.21,23978.11,20798.21,23978.11,2300],["2024-10-14",23806.22,23806.22,23806.22,23806.22,0],["2024-10-15",21056.04,21056.04,21056.04,21056.04,100],["2024-10-16",21056.04,21056.04,21056.04,21056.04,0],["2024-10-17",22774.9,22774.9,22774.9,22774.9,1000],["2024-10-18",21056.04,22345.19,21056.04,22345.19,300],["2024-10-21",21915.47,21915.47,21915.47,21915.47,0],["2024-10-22",21915.47,21915.47,21915.47,21915.47,0],["2024-10-23",21915.47,21915.47,21915.47,21915.47,0],["2024-10-24",21915.47,21915.47,21915.47,21915.47,0],["2024-10-25",21915.47,21915.47,21915.47,21915.47,0],["2024-10-28",21915.47,21915.47,21915.47,21915.47,0],["2024-10-29",21915.47,21915.47,21915.47,21915.47,100],["2024-10-30",21915.47,21915.47,21915.47,21915.47,0],["2024-10-31",21915.47,21915.47,21915.47,21915.47,0],["2024-11-01",21915.47,21915.47,21915.47,21915.47,0],["2024-11-04",21915.47,22774.9,21915.47,22774.9,200],["2024-11-05",22345.19,22345.19,22345.19,22345.19,0],["2024-11-06",23204.62,23204.62,21485.76,21485.76,300],["2024-11-07",19852.84,19852.84,19852.84,19852.84,100],["2024-11-08",19852.84,19852.84,19852.84,19852.84,0],["2024-11-11",21485.76,21485.76,21485.76,21485.76,7800],["2024-11-12",21485.76,21485.76,21485.76,21485.76,700],["2024-11-13",21485.76,21485.76,21485.76,21485.76,500],["2024-11-14",21485.76,21485.76,21485.76,21485.76,1000],["2024-11-15",21485.76,21485.76,21485.76,21485.76,1000],["2024-11-18",21485.76,21485.76,21141.99,21141.99,600],["2024-11-19",21485.76,21571.7,21485.76,21571.7,5900],["2024-11-20",21657.64,21657.64,21485.76,21485.76,2000],["2024-11-21",19423.13,21485.76,19423.13,21485.76,2100],["2024-11-22",21399.82,21485.76,21399.82,21485.76,2100],["2024-11-25",21485.76,21485.76,21485.76,21485.76,0],["2024-11-26",21485.76,21485.76,21399.82,21485.76,4400],["2024-11-27",21485.76,21485.76,21485.76,21485.76,3000],["2024-11-28",22345.19,22345.19,22173.3,22345.19,3700],["2024-11-29",21571.7,21571.7,21485.76,21571.7,8500],["2024-12-02",21829.53,21829.53,21829.53,21829.53,100],["2024-12-03",21829.53,21829.53,21829.53,21829.53,0],["2024-12-04",21829.53,21829.53,21829.53,21829.53,100],["2024-12-05",21915.47,22688.96,21915.47,22688.96,3000],["2024-12-06",22774.9,22774.9,22774.9,22774.9,3900],["2024-12-09",22517.07,22517.07,22517.07,22517.07,200],["2024-12-10",22774.9,22774.9,22688.96,22774.9,5500],["2024-12-11",22774.9,22774.9,22774.9,22774.9,0],["2024-12-12",19852.84,19852.84,19852.84,19852.84,100],["2024-12-13",21657.64,21657.64,21657.64,21657.64,1000],["2024-12-16",21915.47,21915.47,21915.47,21915.47,1100],["2024-12-17",22774.9,22774.9,22774.9,22774.9,1000],["2024-12-18",22603.02,22774.9,22603.02,22603.02,4500],["2024-12-19",22603.02,22603.02,22603.02,22603.02,0],["2024-12-20",22603.02,22603.02,22603.02,22603.02,0],["2024-12-23",22774.9,22774.9,22774.9,22774.9,500],["2024-12-24",22774.9,22774.9,22774.9,22774.9,0],["2024-12-25",22774.9,22774.9,22774.9,22774.9,0],["2024-12-26",22774.9,22774.9,22774.9,22774.9,0],["2024-12-27",21915.47,21915.47,19852.84,19852.84,3000],["2024-12-30",21056.04,21056.04,21056.04,21056.04,0],["2024-12-31",21485.76,21485.76,21485.76,21485.76,1200],["2025-01-02",23204.62,23290.56,23204.62,23290.56,3900],["2025-01-03",23204.62,23204.62,23204.62,23204.62,0],["2025-01-06",23204.62,23204.62,23204.62,23204.62,0],["2025-01-07",23204.62,23204.62,23204.62,23204.62,0],["2025-01-08",23204.62,23204.62,23204.62,23204.62,0],["2025-01-09",23204.62,23204.62,23204.62,23204.62,500],["2025-01-10",23204.62,23204.62,23204.62,23204.62,0],["2025-01-13",23204.62,23204.62,23204.62,23204.62,0],["2025-01-14",22345.19,22431.13,22345.19,22431.13,300],["2025-01-15",22431.13,22517.07,22431.13,22431.13,1500],["2025-01-16",22431.13,22431.13,22431.13,22431.13,500],["2025-01-17",22345.19,24751.59,22345.19,24751.59,400],["2025-01-20",22946.79,22946.79,22946.79,22946.79,100],["2025-01-21",22946.79,22946.79,22946.79,22946.79,0],["2025-01-22",22345.19,22946.79,22345.19,22345.19,1100],["2025-01-23",22603.02,22603.02,22603.02,22603.02,0],["2025-01-24",22603.02,22603.02,22603.02,22603.02,0],["2025-02-03",22774.9,22774.9,22774.9,22774.9,200],["2025-02-04",22345.19,22345.19,22345.19,22345.19,1000],["2025-02-05",22345.19,22345.19,22345.19,22345.19,0],["2025-02-06",22431.13,22431.13,22431.13,22431.13,500],["2025-02-07",22431.13,22431.13,22431.13,22431.13,0],["2025-02-10",23204.62,23204.62,21829.53,21829.53,400],["2025-02-11",22517.07,22517.07,22517.07,22517.07,0],["2025-02-12",22517.07,22517.07,22517.07,22517.07,0],["2025-02-13",23204.62,23204.62,23204.62,23204.62,700],["2025-02-14",23376.5,23376.5,23376.5,23376.5,100],["2025-02-17",23376.5,23634.33,23376.5,23634.33,4200],["2025-02-18",23462.45,23462.45,23462.45,23462.45,0],["2025-02-19",23462.45,23462.45,23462.45,23462.45,0],["2025-02-20",23462.45,23462.45,23462.45,23462.45,0],["2025-02-21",23462.45,23462.45,23462.45,23462.45,0],["2025-02-24",23462.45,23462.45,23462.45,23462.45,0],["2025-02-25",23462.45,23462.45,23462.45,23462.45,0],["2025-02-26",24064.05,24064.05,24064.05,24064.05,300],["2025-02-27",24064.05,24064.05,24064.05,24064.05,0],["2025-02-28",24064.05,24064.05,24064.05,24064.05,0],["2025-03-03",24493.76,24493.76,24064.05,24064.05,300],["2025-03-04",24321.88,24321.88,24321.88,24321.88,0],["2025-03-05",24321.88,24321.88,24321.88,24321.88,0],["2025-03-06",24321.88,24321.88,24321.88,24321.88,0],["2025-03-07",24493.76,24493.76,24493.76,24493.76,100],["2025-03-10",24493.76,24493.76,24493.76,24493.76,0],["2025-03-11",24493.76,24493.76,24493.76,24493.76,0],["2025-03-12",24493.76,24493.76,24493.76,24493.76,0],["2025-03-13",22087.36,22087.36,22087.36,22087.36,100],["2025-03-14",22087.36,22087.36,22087.36,22087.36,0],["2025-03-17",23978.11,23978.11,23978.11,23978.11,100],["2025-03-18",23892.16,23892.16,23892.16,23892.16,500],["2025-03-19",23892.16,23892.16,23892.16,23892.16,0],["2025-03-20",24493.76,24493.76,24493.76,24493.76,500],["2025-03-21",24493.76,24493.76,24493.76,24493.76,0],["2025-03-24",20884.16,20884.16,20884.16,20884.16,100],["2025-03-25",23204.62,23204.62,22345.19,22345.19,2200],["2025-03-26",22603.02,22603.02,22603.02,22603.02,0],["2025-03-27",23376.5,23376.5,23376.5,23376.5,200],["2025-03-28",23376.5,23376.5,23376.5,23376.5,0],["2025-03-31",23376.5,23376.5,23376.5,23376.5,0],["2025-04-01",23290.56,23290.56,23204.62,23204.62,3400],["2025-04-02",22431.13,24493.76,22431.13,23634.33,1100],["2025-04-03",22087.36,22517.07,22087.36,22517.07,1300],["2025-04-04",22345.19,22345.19,22345.19,22345.19,500],["2025-04-08",19423.13,20626.33,18993.41,20626.33,1000],["2025-04-09",21485.76,21485.76,21399.82,21399.82,200],["2025-04-10",22345.19,22603.02,22345.19,22345.19,400],["2025-04-11",23032.73,23634.33,23032.73,23290.56,2000],["2025-04-14",23462.45,23462.45,23462.45,23462.45,0],["2025-04-15",22860.85,22860.85,22774.9,22774.9,600],["2025-04-16",22431.13,22431.13,21915.47,21915.47,2600],["2025-04-17",22087.36,22345.19,21915.47,21915.47,3900],["2025-04-18",22001.42,22345.19,22001.42,22345.19,1600],["2025-04-21",22173.3,22173.3,22173.3,22173.3,400],["2025-04-22",22345.19,22345.19,19079.35,19079.35,800],["2025-04-23",21141.99,21141.99,21141.99,21141.99,0],["2025-04-24",21915.47,21915.47,21915.47,21915.47,100],["2025-04-25",21915.47,21915.47,21915.47,21915.47,0],["2025-04-28",22774.9,24493.76,22774.9,24493.76,1600],["2025-04-29",20196.61,23376.5,20196.61,23376.5,500],["2025-05-05",22774.9,23978.11,22774.9,23978.11,2200],["2025-05-06",23290.56,24064.05,23290.56,23806.22,4700],["2025-05-07",24235.94,25782.91,24235.94,25782.91,20264],["2025-05-08",23204.62,28361.2,23204.62,27501.77,800],["2025-05-09",23204.62,28361.2,23204.62,28361.2,200],["2025-05-12",28361.2,28361.2,28361.2,28361.2,100],["2025-05-13",25353.19,27931.49,25353.19,27931.49,600],["2025-05-14",26212.62,27931.49,26212.62,27931.49,3100],["2025-05-15",26298.57,26298.57,26298.57,26298.57,200],["2025-05-16",28275.26,28275.26,28275.26,28275.26,100],["2025-05-19",24064.05,28361.2,24064.05,27931.49,12300],["2025-05-20",24064.05,27931.49,24064.05,27501.77,800],["2025-05-21",24235.94,27158.0,24235.94,27158.0,2800],["2025-05-22",24149.99,27072.06,24149.99,26986.11,6200],["2025-05-23",24923.48,26642.34,24923.48,26642.34,700],["2025-05-26",26126.68,26126.68,26126.68,26126.68,0],["2025-05-27",27931.49,28361.2,27931.49,28361.2,800],["2025-05-28",24923.48,26212.62,24923.48,26212.62,1000],["2025-05-29",25611.02,25611.02,25611.02,25611.02,100],["2025-05-30",27637.8,27637.8,27637.8,27637.8,100],["2025-06-02",26716.54,26716.54,26716.54,26716.54,100],["2025-06-03",26716.54,26716.54,26716.54,26716.54,0],["2025-06-04",26255.91,26255.91,26255.91,26255.91,100],["2025-06-05",26255.91,26255.91,24505.51,24505.51,500],["2025-06-06",24966.14,24966.14,24966.14,24966.14,200],["2025-06-09",24966.14,24966.14,24966.14,24966.14,100],["2025-06-10",24874.02,24874.02,24874.02,24874.02,4100],["2025-06-11",24689.76,24874.02,24689.76,24874.02,900],["2025-06-12",24689.76,24689.76,24689.76,24689.76,0],["2025-06-13",24781.89,24781.89,24781.89,24781.89,100],["2025-06-16",24781.89,24781.89,24781.89,24781.89,0],["2025-06-17",24781.89,24781.89,24781.89,24781.89,0],["2025-06-18",24781.89,24781.89,24781.89,24781.89,0],["2025-06-19",24781.89,24781.89,24781.89,24781.89,0],["2025-06-20",24781.89,24781.89,24781.89,24781.89,0],["2025-06-23",24689.76,24689.76,24689.76,24689.76,200],["2025-06-24",24689.76,24689.76,24689.76,24689.76,0],["2025-06-25",24689.76,24689.76,24689.76,24689.76,0],["2025-06-26",24689.76,24689.76,24689.76,24689.76,0],["2025-06-27",24689.76,24689.76,24689.76,24689.76,0],["2025-06-30",24689.76,24689.76,24689.76,24689.76,200],["2025-07-01",24689.76,24689.76,24689.76,24689.76,0],["2025-07-02",24874.02,24874.02,24874.02,24874.02,100],["2025-07-03",24874.02,24874.02,24874.02,24874.02,0],["2025-07-04",24874.02,24874.02,24874.02,24874.02,0],["2025-07-07",24874.02,24874.02,24689.76,24689.76,500],["2025-07-08",24781.89,24781.89,24781.89,24781.89,0],["2025-07-09",24874.02,24874.02,24874.02,24874.02,300],["2025-07-10",24505.51,24874.02,24505.51,24874.02,300],["2025-07-11",24597.64,24597.64,24597.64,24597.64,0],["2025-07-14",27637.8,27637.8,26716.54,26716.54,1200],["2025-07-15",27177.17,28098.43,27177.17,28098.43,21774],["2025-07-16",27729.92,28098.43,27729.92,28098.43,1500],["2025-07-17",28006.3,28006.3,28006.3,28006.3,0],["2025-07-18",27729.92,28098.43,27729.92,28098.43,1500],["2025-07-21",27729.92,28098.43,27729.92,28098.43,1900],["2025-07-22",28006.3,28006.3,28006.3,28006.3,0],["2025-07-23",28006.3,28006.3,28006.3,28006.3,0],["2025-07-24",27729.92,27729.92,27729.92,27729.92,200],["2025-07-25",27729.92,27729.92,27729.92,27729.92,0],["2025-07-28",27729.92,27729.92,27729.92,27729.92,0],["2025-07-29",24874.02,24874.02,24874.02,24874.02,100],["2025-07-30",25795.28,25795.28,25795.28,25795.28,100],["2025-07-31",25795.28,25795.28,25795.28,25795.28,0],["2025-08-01",25795.28,25795.28,25795.28,25795.28,0],["2025-08-04",25795.28,25795.28,25795.28,25795.28,0],["2025-08-05",25795.28,25795.28,25795.28,25795.28,100],["2025-08-06",25795.28,25795.28,25795.28,25795.28,0],["2025-08-07",25795.28,25795.28,25795.28,25795.28,0],["2025-08-08",25795.28,25795.28,25795.28,25795.28,0],["2025-08-11",25426.77,25426.77,23952.76,23952.76,4700],["2025-08-12",24321.26,24321.26,24321.26,24321.26,600],["2025-08-13",24321.26,24321.26,24321.26,24321.26,0],["2025-08-14",24413.39,24874.02,24044.88,24874.02,2100],["2025-08-15",24321.26,24321.26,24321.26,24321.26,0],["2025-08-18",24505.51,24505.51,24505.51,24505.51,100],["2025-08-19",24689.76,24689.76,24689.76,24689.76,14600],["2025-08-20",24689.76,24689.76,24689.76,24689.76,200],["2025-08-21",24689.76,24689.76,24689.76,24689.76,0],["2025-08-22",24689.76,24689.76,23952.76,23952.76,3400],["2025-08-25",23952.76,23952.76,23492.13,23676.38,10800],["2025-08-26",23676.38,23676.38,23676.38,23676.38,0],["2025-08-27",23676.38,23676.38,23307.87,23307.87,10100],["2025-08-28",23400.0,24781.89,23123.62,24781.89,4800],["2025-08-29",23584.25,23584.25,23031.5,23492.13,8600],["2025-09-03",23123.62,23123.62,23123.62,23123.62,0],["2025-09-04",23123.62,23123.62,23031.5,23031.5,39100],["2025-09-05",23031.5,23123.62,23031.5,23031.5,11100],["2025-09-08",23123.62,23492.13,23123.62,23492.13,1200],["2025-09-09",23400.0,23584.25,23400.0,23584.25,300],["2025-09-10",23400.0,23952.76,23400.0,23952.76,300],["2025-09-11",24137.01,24137.01,23031.5,23768.5,8400],["2025-09-12",23860.63,23860.63,23400.0,23860.63,8600],["2025-09-15",23952.76,24137.01,23952.76,24137.01,200],["2025-09-16",24874.02,24874.02,24874.02,24874.02,500],["2025-09-17",24874.02,24874.02,23952.76,23952.76,500],["2025-09-18",24321.26,24321.26,24321.26,24321.26,100],["2025-09-19",24321.26,24321.26,24321.26,24321.26,0],["2025-09-22",23952.76,24137.01,23952.76,24137.01,1200],["2025-09-23",24229.13,24413.39,24229.13,24413.39,1600],["2025-09-24",24413.39,24413.39,24413.39,24413.39,300],["2025-09-25",24413.39,24413.39,24413.39,24413.39,0],["2025-09-26",23584.25,23584.25,23123.62,23123.62,5000],["2025-09-29",23215.75,23215.75,23215.75,23215.75,500],["2025-09-30",23860.63,23952.76,23860.63,23952.76,2200],["2025-10-01",23952.76,23952.76,23952.76,23952.76,300],["2025-10-02",23860.63,23952.76,23860.63,23952.76,500],["2025-10-03",23768.5,23768.5,23768.5,23768.5,100],["2025-10-06",23676.38,23676.38,23676.38,23676.38,800],["2025-10-07",23676.38,23676.38,23676.38,23676.38,0],["2025-10-08",23492.13,23492.13,23123.62,23307.87,2700],["2025-10-09",23307.87,23860.63,23307.87,23860.63,300],["2025-10-10",23860.63,23952.76,23860.63,23952.76,400],["2025-10-13",23952.76,23952.76,23952.76,23952.76,0],["2025-10-14",23952.76,23952.76,23952.76,23952.76,200],["2025-10-15",23768.5,23768.5,23307.87,23400.0,5100],["2025-10-16",23307.87,23307.87,23307.87,23307.87,0],["2025-10-17",23307.87,23307.87,23307.87,23307.87,0],["2025-10-20",23768.5,23860.63,23768.5,23860.63,500],["2025-10-21",23307.87,23307.87,23031.5,23031.5,700],["2025-10-22",23123.62,23123.62,23123.62,23123.62,0],["2025-10-23",23123.62,23123.62,23123.62,23123.62,0],["2025-10-24",23676.38,23676.38,23676.38,23676.38,100],["2025-10-27",23492.13,23492.13,23123.62,23123.62,1100],["2025-10-28",23492.13,23492.13,23492.13,23492.13,500],["2025-10-29",23492.13,23492.13,23492.13,23492.13,0],["2025-10-30",23123.62,23492.13,23123.62,23123.62,3200],["2025-10-31",23400.0,23676.38,23400.0,23676.38,1900],["2025-11-03",23676.38,23676.38,23676.38,23676.38,3500],["2025-11-04",23400.0,23400.0,23031.5,23031.5,400],["2025-11-05",23123.62,23123.62,23123.62,23123.62,0],["2025-11-06",23031.5,23031.5,23031.5,23031.5,600],["2025-11-07",23031.5,23492.13,23031.5,23492.13,1600],["2025-11-10",23492.13,23492.13,23492.13,23492.13,100],["2025-11-11",23584.25,23584.25,23584.25,23584.25,100],["2025-11-12",23584.25,23584.25,23584.25,23584.25,100],["2025-11-13",23031.5,23307.87,23031.5,23307.87,1800],["2025-11-14",23031.5,23031.5,23031.5,23031.5,0],["2025-11-17",23031.5,23031.5,23031.5,23031.5,1000],["2025-11-18",23031.5,23031.5,23031.5,23031.5,0],["2025-11-19",23584.25,23584.25,23584.25,23584.25,100],["2025-11-20",23584.25,23584.25,23584.25,23584.25,0],["2025-11-21",23584.25,23584.25,23584.25,23584.25,0],["2025-11-24",23031.5,23031.5,22386.61,22755.12,2700],["2025-11-25",22755.12,22755.12,22755.12,22755.12,1500],["2025-11-26",22755.12,22755.12,22755.12,22755.12,0],["2025-11-27",22755.12,22755.12,22755.12,22755.12,0],["2025-11-28",22755.12,22755.12,22755.12,22755.12,0],["2025-12-01",22755.12,22755.12,22755.12,22755.12,0],["2025-12-02",22755.12,22755.12,22755.12,22755.12,0],["2025-12-03",22847.24,23031.5,22847.24,23031.5,1500],["2025-12-04",23492.13,23492.13,23400.0,23492.13,2500],["2025-12-05",23400.0,23400.0,23400.0,23400.0,0],["2025-12-08",23400.0,23400.0,23400.0,23400.0,0],["2025-12-09",23400.0,23400.0,23400.0,23400.0,0],["2025-12-10",23492.13,23492.13,23492.13,23492.13,100],["2025-12-11",23031.5,23031.5,23031.5,23031.5,6100],["2025-12-12",23031.5,23031.5,23031.5,23031.5,0],["2025-12-15",23031.5,23031.5,23031.5,23031.5,100],["2025-12-16",23031.5,23031.5,23031.5,23031.5,0],["2025-12-17",22939.37,23031.5,22847.24,23031.5,1300],["2025-12-18",23031.5,23031.5,23031.5,23031.5,4100],["2025-12-19",23031.5,23031.5,23031.5,23031.5,0],["2025-12-22",22939.37,22939.37,22939.37,22939.37,100],["2025-12-23",23400.0,23492.13,23400.0,23492.13,1100],["2025-12-24",23492.13,23492.13,23492.13,23492.13,0],["2025-12-25",23676.38,23676.38,23031.5,23031.5,700],["2025-12-26",22662.99,22662.99,22662.99,22662.99,1700],["2025-12-29",23031.5,23031.5,22939.37,22939.37,800],["2025-12-30",23031.5,23031.5,23031.5,23031.5,0],["2025-12-31",23031.5,23031.5,23031.5,23031.5,0],["2026-01-05",23031.5,23031.5,23031.5,23031.5,0],["2026-01-06",23031.5,23031.5,23031.5,23031.5,0],["2026-01-07",23031.5,23031.5,23031.5,23031.5,0],["2026-01-08",23031.5,23031.5,23031.5,23031.5,0],["2026-01-09",23031.5,23031.5,23031.5,23031.5,1000],["2026-01-12",23031.5,23031.5,23031.5,23031.5,100],["2026-01-13",23031.5,23031.5,23031.5,23031.5,0],["2026-01-14",23031.5,23031.5,23031.5,23031.5,1600],["2026-01-15",23031.5,23031.5,23031.5,23031.5,1000],["2026-01-16",23031.5,23031.5,22847.24,22847.24,5100],["2026-01-19",22939.37,23031.5,22939.37,23031.5,300],["2026-01-20",22939.37,23031.5,22939.37,23031.5,1500],["2026-01-21",23031.5,23031.5,23031.5,23031.5,0],["2026-01-22",23031.5,23952.76,23031.5,23123.62,3300],["2026-01-23",23584.25,23584.25,23584.25,23584.25,0],["2026-01-26",23584.25,23584.25,23584.25,23584.25,0],["2026-01-27",23584.25,23584.25,23584.25,23584.25,200],["2026-01-28",23584.25,23584.25,23584.25,23584.25,0],["2026-01-29",23584.25,23584.25,23584.25,23584.25,0],["2026-01-30",23031.5,23492.13,23031.5,23492.13,300],["2026-02-02",23307.87,23307.87,23307.87,23307.87,0],["2026-02-03",23307.87,23307.87,23307.87,23307.87,0],["2026-02-04",23123.62,23123.62,23031.5,23031.5,1200],["2026-02-05",23031.5,23031.5,21188.98,22570.87,2800],["2026-02-06",22755.12,22755.12,22755.12,22755.12,0],["2026-02-09",22755.12,22755.12,22755.12,22755.12,0],["2026-02-10",22755.12,22755.12,22755.12,22755.12,0],["2026-02-11",22755.12,22755.12,22755.12,22755.12,0],["2026-02-12",22755.12,22755.12,22755.12,22755.12,0],["2026-02-13",22755.12,22755.12,22755.12,22755.12,0],["2026-02-23",22755.12,22755.12,22755.12,22755.12,0],["2026-02-24",23031.5,23031.5,23031.5,23031.5,100],["2026-02-25",23031.5,23031.5,23031.5,23031.5,0],["2026-02-26",23031.5,23031.5,23031.5,23031.5,0],["2026-02-27",23492.13,23492.13,23123.62,23123.62,1000],["2026-03-02",23307.87,23307.87,23307.87,23307.87,0],["2026-03-03",23307.87,23307.87,23307.87,23307.87,0],["2026-03-04",23307.87,23307.87,23307.87,23307.87,0],["2026-03-05",23307.87,23307.87,23307.87,23307.87,100],["2026-03-06",23123.62,23400.0,23123.62,23400.0,200],["2026-03-09",23307.87,23307.87,23307.87,23307.87,0],["2026-03-10",23307.87,23307.87,23307.87,23307.87,500],["2026-03-11",23307.87,23307.87,23307.87,23307.87,100],["2026-03-12",23307.87,23307.87,23307.87,23307.87,0],["2026-03-13",23307.87,23307.87,23307.87,23307.87,0],["2026-03-16",23307.87,23307.87,23307.87,23307.87,0],["2026-03-17",23307.87,23307.87,23307.87,23307.87,1000],["2026-03-18",23860.63,23860.63,23400.0,23400.0,300],["2026-03-19",23768.5,23860.63,23768.5,23860.63,200],["2026-03-20",23860.63,23860.63,23860.63,23860.63,0],["2026-03-23",23860.63,23860.63,23860.63,23860.63,100],["2026-03-24",23860.63,23860.63,23860.63,23860.63,600],["2026-03-25",23307.87,23307.87,23307.87,23307.87,1000],["2026-03-26",23307.87,23307.87,23307.87,23307.87,0],["2026-03-27",23307.87,23307.87,23307.87,23307.87,0],["2026-03-30",23307.87,23307.87,23307.87,23307.87,0],["2026-03-31",23307.87,23307.87,23307.87,23307.87,0],["2026-04-01",22386.61,22386.61,22386.61,22386.61,100],["2026-04-02",22386.61,22386.61,22386.61,22386.61,0],["2026-04-03",23031.5,23031.5,23031.5,23031.5,1100],["2026-04-06",23031.5,23031.5,23031.5,23031.5,0],["2026-04-07",23031.5,23031.5,23031.5,23031.5,200],["2026-04-08",23031.5,23031.5,23031.5,23031.5,500],["2026-04-09",23031.5,23031.5,22939.37,23031.5,700],["2026-04-10",23031.5,23031.5,23031.5,23031.5,0],["2026-04-13",23031.5,23031.5,23031.5,23031.5,0],["2026-04-14",23031.5,23031.5,23031.5,23031.5,0],["2026-04-15",23031.5,23031.5,23031.5,23031.5,0],["2026-04-16",23031.5,23031.5,23031.5,23031.5,0],["2026-04-17",23031.5,23031.5,23031.5,23031.5,0],["2026-04-20",23123.62,23123.62,23123.62,23123.62,200],["2026-04-21",23123.62,23123.62,23123.62,23123.62,0],["2026-04-22",23123.62,23123.62,23123.62,23123.62,0],["2026-04-23",23123.62,23123.62,23123.62,23123.62,0],["2026-04-24",23123.62,23123.62,23123.62,23123.62,0],["2026-04-28",23123.62,23123.62,23123.62,23123.62,0],["2026-04-29",23123.62,23123.62,23123.62,23123.62,0],["2026-05-04",23123.62,23123.62,23123.62,23123.62,0],["2026-05-05",23492.13,23492.13,23492.13,23492.13,300],["2026-05-06",20267.72,23492.13,20267.72,23492.13,200],["2026-05-07",23492.13,23492.13,23492.13,23492.13,300],["2026-05-08",23492.13,23492.13,23031.5,23031.5,500],["2026-05-11",23492.13,23492.13,23492.13,23492.13,300],["2026-05-12",23492.13,23492.13,23492.13,23492.13,0],["2026-05-13",23307.87,23307.87,23307.87,23307.87,100],["2026-05-14",23307.87,23307.87,23307.87,23307.87,1000],["2026-05-15",23400.0,23400.0,23307.87,23307.87,900],["2026-05-18",24500.0,24500.0,23400.0,23400.0,1200],["2026-05-19",23800.0,23800.0,23800.0,23800.0,0],["2026-05-20",23800.0,23800.0,23800.0,23800.0,0],["2026-05-21",23800.0,23800.0,23800.0,23800.0,0],["2026-05-22",23800.0,23800.0,23800.0,23800.0,0],["2026-05-25",23800.0,23800.0,23800.0,23800.0,100],["2026-05-26",23800.0,23800.0,23800.0,23800.0,0],["2026-05-27",23800.0,23800.0,23800.0,23800.0,0],["2026-05-28",23800.0,23800.0,23800.0,23800.0,0],["2026-05-29",23800.0,23800.0,23800.0,23800.0,0],["2026-06-01",23800.0,23800.0,23800.0,23800.0,0],["2026-06-02",22900.0,22900.0,22900.0,22900.0,1500],["2026-06-03",22900.0,22900.0,22900.0,22900.0,0],["2026-06-04",22900.0,22900.0,22900.0,22900.0,0],["2026-06-05",23500.0,23500.0,23500.0,23500.0,100],["2026-06-08",23500.0,23500.0,21300.0,21500.0,4300],["2026-06-09",22000.0,22000.0,22000.0,22000.0,1000],["2026-06-10",22000.0,22500.0,22000.0,22500.0,1200],["2026-06-11",22000.0,23500.0,22000.0,22000.0,1400],["2026-06-12",22600.0,22600.0,22600.0,22600.0,0],["2026-06-15",21600.0,21600.0,21600.0,21600.0,2000],["2026-06-16",21600.0,21600.0,21600.0,21600.0,0],["2026-06-17",21600.0,21600.0,21600.0,21600.0,0],["2026-06-18",21600.0,21600.0,21600.0,21600.0,0],["2026-06-19",21600.0,21600.0,21600.0,21600.0,0],["2026-06-22",21800.0,22000.0,21800.0,22000.0,300],["2026-06-23",23000.0,23000.0,23000.0,23000.0,200],["2026-06-24",23700.0,23700.0,23300.0,23300.0,1300],["2026-06-25",23100.0,23100.0,23100.0,23100.0,1000],["2026-06-26",23100.0,24500.0,23100.0,24500.0,35100],["2026-06-29",24200.0,24200.0,24200.0,24200.0,500],["2026-06-30",24500.0,24500.0,24500.0,24500.0,100],["2026-07-01",22000.0,22000.0,22000.0,22000.0,1000],["2026-07-02",24000.0,24000.0,24000.0,24000.0,300],["2026-07-03",24500.0,24500.0,24500.0,24500.0,700],["2026-07-06",24500.0,24500.0,24500.0,24500.0,0],["2026-07-07",24500.0,24500.0,24500.0,24500.0,0],["2026-07-08",24500.0,24500.0,24500.0,24500.0,0],["2026-07-09",24400.0,24500.0,24400.0,24500.0,400],["2026-07-10",24500.0,24500.0,24500.0,24500.0,0],["2026-07-13",24500.0,24500.0,24500.0,24500.0,0],["2026-07-14",24500.0,24500.0,24500.0,24500.0,0],["2026-07-15",22200.0,22200.0,22000.0,22000.0,400],["2026-07-16",22100.0,22100.0,22100.0,22100.0,0],["2026-07-17",24500.0,25000.0,24500.0,25000.0,4900],["2026-07-20",24900.0,24900.0,24900.0,24900.0,0],["2026-07-21",22000.0,22000.0,22000.0,22000.0,100],["2026-07-22",22000.0,22000.0,22000.0,22000.0,3000],["2026-07-23",22000.0,22000.0,22000.0,22000.0,0],["2026-07-24",22000.0,22000.0,22000.0,22000.0,0],["2026-07-27",22000.0,22000.0,22000.0,22000.0,0],["2026-07-28",22000.0,22000.0,22000.0,22000.0,0],["2026-07-29",22000.0,22000.0,22000.0,22000.0,0],["2026-07-30",23000.0,23000.0,23000.0,23000.0,100],["2026-07-31",23000.0,23000.0,23000.0,23000.0,0],["2026-08-03",23000.0,23000.0,23000.0,23000.0,0],["2026-08-04",23000.0,23000.0,23000.0,23000.0,0],["2026-08-05",23000.0,23000.0,23000.0,23000.0,0],["2026-08-06",23000.0,23000.0,23000.0,23000.0,0],["2026-08-07",23000.0,23000.0,23000.0,23000.0,0],["2026-08-10",23500.0,23500.0,23500.0,23500.0,100],["2026-08-11",23000.0,23000.0,22500.0,22700.0,1300],["2026-08-12",22600.0,22600.0,22600.0,22600.0,200],["2026-08-13",22600.0,22600.0,22600.0,22600.0,0],["2026-08-14",22600.0,22600.0,22600.0,22600.0,0],["2026-08-17",22000.0,22600.0,22000.0,22200.0,10300],["2026-08-18",22800.0,22800.0,22800.0,22800.0,5100],["2026-08-19",22800.0,22800.0,22800.0,22800.0,0],["2026-08-20",23000.0,23000.0,23000.0,23000.0,200],["2026-08-21",22000.0,22000.0,22000.0,22000.0,100],["2026-08-24",22000.0,22000.0,22000.0,22000.0,200],["2026-08-25",22000.0,22000.0,22000.0,22000.0,0],["2026-08-26",22000.0,22000.0,22000.0,22000.0,700],["2026-08-27",22000.0,22000.0,22000.0,22000.0,0],["2026-08-28",22000.0,22000.0,22000.0,22000.0,100],["2026-09-03",22000.0,22000.0,22000.0,22000.0,0],["2026-09-04",22000.0,22000.0,22000.0,22000.0,200],["2026-09-07",22000.0,22000.0,22000.0,22000.0,0],["2026-09-08",22000.0,22000.0,22000.0,22000.0,0],["2026-09-09",22000.0,22000.0,22000.0,22000.0,1500],["2026-09-10",22000.0,22000.0,22000.0,22000.0,0],["2026-09-11",22000.0,22000.0,22000.0,22000.0,0],["2026-09-14",22000.0,22000.0,22000.0,22000.0,700],["2026-09-15",22000.0,22000.0,22000.0,22000.0,0],["2026-09-16",22000.0,22000.0,22000.0,22000.0,1100],["2026-09-17",22000.0,22000.0,22000.0,22000.0,200],["2026-09-18",22000.0,22000.0,22000.0,22000.0,0],["2026-09-21",22000.0,22000.0,22000.0,22000.0,300],["2026-09-22",22000.0,22000.0,22000.0,22000.0,0],["2026-09-23",22800.0,22800.0,22800.0,22800.0,100],["2026-09-24",22800.0,22800.0,22800.0,22800.0,0],["2026-09-25",22800.0,22800.0,22800.0,22800.0,0],["2026-09-28",22800.0,22800.0,22800.0,22800.0,0],["2026-09-29",22800.0,22800.0,22800.0,22800.0,600],["2026-09-30",22800.0,22800.0,22800.0,22800.0,0],["2026-10-01",22800.0,22800.0,22800.0,22800.0,0],["2026-10-02",22800.0,22800.0,22800.0,22800.0,0],["2026-10-05",22200.0,22800.0,22200.0,22800.0,300],["2026-10-06",22600.0,22600.0,22600.0,22600.0,0],["2026-10-07",22800.0,22800.0,22800.0,22800.0,100],["2026-10-08",22800.0,22800.0,22800.0,22800.0,0],["2026-10-09",22800.0,22800.0,22800.0,22800.0,0],["2026-10-12",22500.0,22500.0,22000.0,22000.0,3200]]}