{"sym":"RCC","index":false,"bars":[["2016-12-02",8312.2,8312.2,5875.12,5875.12,33300],["2016-12-05",7789.97,8007.57,7267.74,7920.53,649066],["2016-12-06",7659.41,7659.41,7615.89,7615.89,7204],["2016-12-07",7311.26,7398.3,7224.22,7311.26,231653],["2016-12-08",7398.3,7528.86,7398.3,7398.3,25700],["2016-12-09",7398.3,7789.97,7398.3,7528.86,76708],["2016-12-12",7267.74,7833.49,7267.74,7615.89,61914],["2016-12-13",6614.95,7398.3,6614.95,7398.3,4500],["2016-12-14",6571.43,7180.7,6571.43,7180.7,47652],["2016-12-15",7398.3,7398.3,7224.22,7224.22,7686],["2016-12-16",7267.74,7398.3,7180.7,7398.3,5500],["2016-12-19",7398.3,7920.53,7398.3,7615.89,42300],["2016-12-20",7833.49,9008.51,7833.49,9008.51,71035],["2016-12-21",8486.28,9269.63,8399.24,8703.88,25052],["2016-12-22",8268.68,8660.36,8138.13,8399.24,26688],["2016-12-23",8268.68,8703.88,8268.68,8486.28,46474],["2016-12-26",8268.68,8703.88,8268.68,8703.88,48282],["2016-12-27",8312.2,8486.28,8312.2,8486.28,3069],["2016-12-28",8268.68,8268.68,7224.22,7789.97,41400],["2016-12-29",8268.68,8268.68,8268.68,8268.68,5000],["2016-12-30",8181.65,8181.65,7615.89,7833.49,9800],["2017-01-03",7398.3,7398.3,6658.47,7398.3,27346],["2017-01-04",7180.7,7180.7,7180.7,7180.7,0],["2017-01-05",8181.65,8225.17,8181.65,8225.17,232],["2017-01-06",7644.04,7644.04,7644.04,7644.04,1190475],["2017-01-09",7509.93,7644.04,7509.93,7644.04,13030],["2017-01-10",7554.64,7554.64,7554.64,7554.64,0],["2017-01-11",7554.64,7554.64,7554.64,7554.64,0],["2017-01-12",6750.0,6750.0,6750.0,6750.0,9000],["2017-01-13",7599.34,7599.34,7375.83,7375.83,1215],["2017-01-16",7465.23,7599.34,7465.23,7599.34,8200],["2017-01-17",8046.36,8046.36,7599.34,7599.34,2100],["2017-01-18",7599.34,7599.34,7599.34,7599.34,0],["2017-01-19",6750.0,7956.95,6750.0,7956.95,17500],["2017-01-20",6750.0,6839.4,6660.6,6839.4,34717],["2017-01-23",7599.34,7644.04,7599.34,7644.04,13288],["2017-01-24",6973.51,8716.89,6973.51,8716.89,25000],["2017-01-25",8046.36,8046.36,8046.36,8046.36,100],["2017-02-02",7241.72,7241.72,7241.72,7241.72,20000],["2017-02-03",7241.72,7822.85,6884.11,6884.11,30100],["2017-02-06",6973.51,6973.51,6928.81,6928.81,11300],["2017-02-07",7152.32,7152.32,6750.0,6750.0,8000],["2017-02-08",6973.51,7778.15,6928.81,7599.34,7800],["2017-02-09",7197.02,7197.02,7197.02,7197.02,25266],["2017-02-10",7062.91,7062.91,7062.91,7062.91,10000],["2017-02-13",7152.32,7152.32,7152.32,7152.32,500],["2017-02-14",7152.32,7599.34,6079.47,7599.34,27000],["2017-02-15",7375.83,7375.83,7018.21,7152.32,25600],["2017-02-16",7197.02,7197.02,7152.32,7152.32,8200],["2017-02-17",7152.32,8001.66,6750.0,7912.25,65040],["2017-02-20",7778.15,7912.25,7778.15,7912.25,25030],["2017-02-21",8046.36,9029.8,8046.36,9029.8,51679],["2017-02-22",8493.38,8850.99,7465.23,7465.23,79497],["2017-02-23",7599.34,7599.34,7599.34,7599.34,4214],["2017-02-24",7375.83,7375.83,7375.83,7375.83,918],["2017-02-27",6302.98,7152.32,6302.98,7018.21,31500],["2017-02-28",6794.7,7286.42,5408.94,7286.42,70374],["2017-03-01",6571.19,6571.19,6571.19,6571.19,3246],["2017-03-02",7554.64,7554.64,6973.51,7554.64,100804],["2017-03-03",7062.91,7062.91,6973.51,6973.51,45900],["2017-03-06",6392.38,7956.95,6034.77,6258.28,62660],["2017-03-07",6124.17,7018.21,6124.17,7018.21,15541],["2017-03-08",6437.09,6437.09,6437.09,6437.09,41800],["2017-03-09",6481.79,7375.83,6481.79,6571.19,34500],["2017-03-10",7286.42,7644.04,6839.4,6839.4,90631],["2017-03-13",7912.25,7912.25,7912.25,7912.25,20000],["2017-03-14",6839.4,7867.55,6839.4,7152.32,30900],["2017-03-15",7197.02,7197.02,7197.02,7197.02,0],["2017-03-16",7197.02,7197.02,7197.02,7197.02,20],["2017-03-17",6392.38,6392.38,6392.38,6392.38,29000],["2017-03-20",7331.13,7331.13,7331.13,7331.13,5000],["2017-03-21",6750.0,6750.0,6750.0,6750.0,32462],["2017-03-22",7599.34,7599.34,7197.02,7197.02,46000],["2017-03-23",7241.72,7241.72,7152.32,7152.32,46433],["2017-03-24",6571.19,6571.19,6258.28,6258.28,66784],["2017-03-27",6124.17,6124.17,6124.17,6124.17,20000],["2017-03-28",6034.77,6258.28,5543.05,6258.28,184491],["2017-03-29",6392.38,6392.38,6392.38,6392.38,180100],["2017-03-30",7152.32,7152.32,7152.32,7152.32,200],["2017-03-31",7152.32,7152.32,7152.32,7152.32,0],["2017-04-03",7107.62,7152.32,7107.62,7152.32,1000],["2017-04-04",7152.32,7152.32,7152.32,7152.32,4843],["2017-04-05",7107.62,7152.32,7107.62,7152.32,2631],["2017-04-07",7107.62,7107.62,7107.62,7107.62,5300],["2017-04-10",6705.3,6705.3,6705.3,6705.3,1900],["2017-04-11",6705.3,6705.3,6705.3,6705.3,0],["2017-04-12",6705.3,6705.3,6705.3,6705.3,0],["2017-04-13",5945.36,7152.32,5945.36,7152.32,10300],["2017-04-14",7107.62,7107.62,7107.62,7107.62,100],["2017-04-17",7778.15,7778.15,6392.38,6392.38,51924],["2017-04-18",7733.44,7733.44,7733.44,7733.44,14731],["2017-04-19",7733.44,7733.44,7733.44,7733.44,1899],["2017-04-20",7733.44,7733.44,7733.44,7733.44,0],["2017-04-21",7733.44,7733.44,7733.44,7733.44,0],["2017-04-24",7733.44,7733.44,7733.44,7733.44,24],["2017-04-25",7733.44,7733.44,7733.44,7733.44,0],["2017-04-26",7733.44,7733.44,7733.44,7733.44,2577],["2017-04-27",6705.3,6705.3,6615.89,6615.89,11132],["2017-04-28",6705.3,6705.3,6705.3,6705.3,0],["2017-05-03",6705.3,6705.3,6705.3,6705.3,4742],["2017-05-04",6705.3,6705.3,6705.3,6705.3,0],["2017-05-05",6705.3,6705.3,6705.3,6705.3,7376],["2017-05-08",6705.3,6705.3,6705.3,6705.3,100],["2017-05-09",6705.3,6705.3,6705.3,6705.3,0],["2017-05-10",6705.3,6705.3,6705.3,6705.3,0],["2017-05-11",6884.11,6928.81,6884.11,6928.81,1000],["2017-05-12",6705.3,6705.3,6705.3,6705.3,427],["2017-05-15",6705.3,6705.3,6705.3,6705.3,0],["2017-05-16",6705.3,6705.3,6705.3,6705.3,1210],["2017-05-17",6705.3,6705.3,6705.3,6705.3,1523],["2017-05-18",6079.47,6079.47,6079.47,6079.47,5000],["2017-05-19",5811.26,5811.26,5811.26,5811.26,5000],["2017-05-22",6615.89,6615.89,6615.89,6615.89,800],["2017-05-23",6615.89,6615.89,6615.89,6615.89,0],["2017-05-24",6794.7,6794.7,5721.85,5721.85,7000],["2017-05-25",5811.26,5811.26,5811.26,5811.26,1243],["2017-05-26",5408.94,5408.94,5408.94,5408.94,500],["2017-05-29",6034.77,6034.77,6034.77,6034.77,11030],["2017-05-30",6034.77,6034.77,6034.77,6034.77,40],["2017-05-31",6034.77,6034.77,6034.77,6034.77,2515],["2017-06-01",6034.77,6034.77,6034.77,6034.77,0],["2017-06-02",6928.81,6928.81,6928.81,6928.81,12800],["2017-06-05",6928.81,6928.81,6928.81,6928.81,0],["2017-06-06",6928.81,6928.81,6928.81,6928.81,0],["2017-06-07",6928.81,6928.81,6928.81,6928.81,0],["2017-06-08",6928.81,6928.81,6928.81,6928.81,0],["2017-06-09",6928.81,6928.81,6928.81,6928.81,40],["2017-06-12",6928.81,6928.81,6928.81,6928.81,10948],["2017-06-13",6705.3,6705.3,6705.3,6705.3,7600],["2017-06-14",6705.3,6750.0,6705.3,6750.0,2600],["2017-06-15",6705.3,6705.3,6705.3,6705.3,0],["2017-06-16",6705.3,6705.3,6705.3,6705.3,0],["2017-06-19",6705.3,6705.3,6705.3,6705.3,127],["2017-06-20",6705.3,6705.3,6705.3,6705.3,20],["2017-06-21",6705.3,6705.3,6705.3,6705.3,0],["2017-06-22",6705.3,6705.3,6705.3,6705.3,0],["2017-06-23",6258.28,6258.28,6258.28,6258.28,300],["2017-06-26",6705.3,6705.3,6705.3,6705.3,100],["2017-06-27",6705.3,6705.3,6705.3,6705.3,0],["2017-06-28",6705.3,6705.3,6705.3,6705.3,0],["2017-06-29",6705.3,6705.3,6705.3,6705.3,0],["2017-06-30",6705.3,6705.3,6705.3,6705.3,0],["2017-07-03",6705.3,6705.3,6705.3,6705.3,0],["2017-07-04",6705.3,6705.3,6705.3,6705.3,0],["2017-07-05",6705.3,6705.3,6705.3,6705.3,0],["2017-07-06",6705.3,6705.3,6705.3,6705.3,3375],["2017-07-07",6705.3,6705.3,6705.3,6705.3,0],["2017-07-10",6705.3,6705.3,6705.3,6705.3,0],["2017-07-11",6705.3,6705.3,6705.3,6705.3,0],["2017-07-12",6705.3,6705.3,6705.3,6705.3,0],["2017-07-13",6705.3,6705.3,6705.3,6705.3,0],["2017-07-14",6705.3,6705.3,6705.3,6705.3,0],["2017-07-17",6705.3,6705.3,6705.3,6705.3,0],["2017-07-18",5721.85,5721.85,5721.85,5721.85,100],["2017-07-19",6526.49,6526.49,6526.49,6526.49,4500],["2017-07-20",6526.49,6526.49,6526.49,6526.49,0],["2017-07-21",6526.49,6526.49,6526.49,6526.49,0],["2017-07-24",6526.49,6526.49,6526.49,6526.49,0],["2017-07-25",6034.77,6034.77,6034.77,6034.77,100],["2017-07-26",6481.79,6481.79,6481.79,6481.79,3202],["2017-07-27",6258.28,6258.28,6258.28,6258.28,1000],["2017-07-28",6347.68,6347.68,6347.68,6347.68,2147],["2017-07-31",6347.68,6347.68,6347.68,6347.68,0],["2017-08-01",6347.68,6347.68,6347.68,6347.68,2299],["2017-08-02",6347.68,6347.68,6347.68,6347.68,6449],["2017-08-03",6347.68,6347.68,6347.68,6347.68,0],["2017-08-04",6347.68,6705.3,6347.68,6705.3,2100],["2017-08-07",6347.68,6347.68,6347.68,6347.68,0],["2017-08-08",6347.68,6347.68,6347.68,6347.68,0],["2017-08-09",6481.79,6481.79,6481.79,6481.79,400],["2017-08-10",6481.79,6481.79,6481.79,6481.79,0],["2017-08-11",6481.79,6481.79,6481.79,6481.79,0],["2017-08-14",6660.6,6705.3,6660.6,6705.3,9250],["2017-08-15",6705.3,6928.81,6705.3,6928.81,4500],["2017-08-16",6794.7,6794.7,6794.7,6794.7,0],["2017-08-17",6794.7,6794.7,6794.7,6794.7,0],["2017-08-18",6794.7,6794.7,6794.7,6794.7,12150],["2017-08-21",6258.28,6258.28,6258.28,6258.28,3332],["2017-08-22",6258.28,6258.28,6258.28,6258.28,0],["2017-08-23",6258.28,6258.28,6258.28,6258.28,0],["2017-08-24",6258.28,6258.28,6258.28,6258.28,0],["2017-08-25",7018.21,7018.21,7018.21,7018.21,4000],["2017-08-28",7107.62,7107.62,7107.62,7107.62,100],["2017-08-29",7107.62,7107.62,7107.62,7107.62,0],["2017-08-30",7107.62,7107.62,7107.62,7107.62,0],["2017-08-31",8135.76,8135.76,8135.76,8135.76,100],["2017-09-01",8135.76,8135.76,8135.76,8135.76,0],["2017-09-05",8135.76,8135.76,8135.76,8135.76,0],["2017-09-06",8135.76,8135.76,8135.76,8135.76,27],["2017-09-07",8135.76,8135.76,8135.76,8135.76,0],["2017-09-08",7152.32,7152.32,7152.32,7152.32,100],["2017-09-11",8180.46,8180.46,8180.46,8180.46,200],["2017-09-12",8180.46,8180.46,8180.46,8180.46,0],["2017-09-13",8180.46,8180.46,8180.46,8180.46,0],["2017-09-14",8180.46,8180.46,8180.46,8180.46,0],["2017-09-15",8180.46,8180.46,8180.46,8180.46,0],["2017-09-18",8180.46,8180.46,8180.46,8180.46,0],["2017-09-19",8180.46,8180.46,8180.46,8180.46,0],["2017-09-20",8180.46,8180.46,8180.46,8180.46,0],["2017-09-21",8180.46,8180.46,8180.46,8180.46,0],["2017-09-22",8180.46,8180.46,8180.46,8180.46,0],["2017-09-25",8180.46,8180.46,8180.46,8180.46,0],["2017-09-26",8180.46,8180.46,8180.46,8180.46,0],["2017-09-27",8180.46,8180.46,8180.46,8180.46,0],["2017-09-28",7152.32,7152.32,7152.32,7152.32,5000],["2017-09-29",7152.32,7152.32,7152.32,7152.32,0],["2017-10-02",7152.32,7152.32,7152.32,7152.32,0],["2017-10-03",7152.32,7152.32,7152.32,7152.32,0],["2017-10-04",7152.32,7152.32,7152.32,7152.32,0],["2017-10-05",7152.32,7152.32,7152.32,7152.32,0],["2017-10-06",7152.32,7152.32,7152.32,7152.32,0],["2017-10-09",7152.32,7152.32,7152.32,7152.32,0],["2017-10-10",7152.32,7152.32,7152.32,7152.32,0],["2017-10-11",7152.32,7152.32,7152.32,7152.32,0],["2017-10-12",7152.32,7152.32,7152.32,7152.32,0],["2017-10-13",7152.32,7152.32,7152.32,7152.32,0],["2017-10-16",7152.32,7152.32,7152.32,7152.32,0],["2017-10-17",7152.32,7152.32,7152.32,7152.32,24200],["2017-10-18",7152.32,7152.32,7152.32,7152.32,0],["2017-10-19",7152.32,7152.32,7152.32,7152.32,0],["2017-10-20",7152.32,7152.32,7152.32,7152.32,0],["2017-10-23",7152.32,7152.32,7152.32,7152.32,20],["2017-10-24",7152.32,7152.32,7152.32,7152.32,0],["2017-10-25",7152.32,7152.32,7152.32,7152.32,0],["2017-10-26",7152.32,7152.32,7152.32,7152.32,0],["2017-10-27",7152.32,7152.32,7152.32,7152.32,0],["2017-10-30",7152.32,7152.32,7152.32,7152.32,0],["2017-10-31",7152.32,7152.32,7152.32,7152.32,0],["2017-11-01",7152.32,7152.32,7152.32,7152.32,0],["2017-11-02",7107.62,7107.62,7107.62,7107.62,85100],["2017-11-03",7107.62,7107.62,7107.62,7107.62,0],["2017-11-06",7107.62,7107.62,7107.62,7107.62,0],["2017-11-07",7107.62,7107.62,7107.62,7107.62,0],["2017-11-08",7107.62,7107.62,7107.62,7107.62,0],["2017-11-09",7107.62,7107.62,7107.62,7107.62,0],["2017-11-10",7107.62,7107.62,7107.62,7107.62,0],["2017-11-13",7107.62,7107.62,7107.62,7107.62,0],["2017-11-14",7107.62,7107.62,7107.62,7107.62,0],["2017-11-15",6347.68,6347.68,6347.68,6347.68,1000],["2017-11-16",6347.68,6347.68,6347.68,6347.68,0],["2017-11-17",6347.68,6347.68,6347.68,6347.68,0],["2017-11-20",6347.68,6347.68,6347.68,6347.68,0],["2017-11-21",6347.68,6347.68,6347.68,6347.68,0],["2017-11-22",6347.68,6347.68,6347.68,6347.68,0],["2017-11-23",6347.68,6347.68,6347.68,6347.68,0],["2017-11-24",6347.68,6347.68,6347.68,6347.68,0],["2017-11-27",6347.68,6347.68,6347.68,6347.68,0],["2017-11-28",6347.68,6347.68,6347.68,6347.68,0],["2017-11-29",6705.3,6705.3,6705.3,6705.3,3000],["2017-11-30",6705.3,6705.3,6705.3,6705.3,1000],["2017-12-01",6750.0,6750.0,6705.3,6705.3,4000],["2017-12-04",7107.62,7107.62,7107.62,7107.62,1000],["2017-12-05",7107.62,7107.62,7107.62,7107.62,0],["2017-12-06",7107.62,7107.62,7107.62,7107.62,0],["2017-12-07",6839.4,6839.4,6839.4,6839.4,1500],["2017-12-08",6839.4,6839.4,6839.4,6839.4,0],["2017-12-11",6839.4,6839.4,6839.4,6839.4,0],["2017-12-12",6839.4,6839.4,6839.4,6839.4,0],["2017-12-13",6705.3,6705.3,6705.3,6705.3,2800],["2017-12-14",6705.3,6705.3,6705.3,6705.3,0],["2017-12-15",6705.3,6705.3,6705.3,6705.3,0],["2017-12-18",6705.3,6705.3,6705.3,6705.3,0],["2017-12-19",6705.3,6705.3,6705.3,6705.3,0],["2017-12-20",6705.3,6705.3,6705.3,6705.3,0],["2017-12-21",6705.3,6705.3,6705.3,6705.3,0],["2017-12-22",6705.3,6705.3,6705.3,6705.3,0],["2017-12-25",6705.3,6705.3,6705.3,6705.3,0],["2017-12-26",6928.81,7152.32,6928.81,7152.32,5000],["2017-12-27",7107.62,7107.62,7107.62,7107.62,0],["2017-12-28",7107.62,7107.62,7107.62,7107.62,0],["2017-12-29",7107.62,7107.62,7107.62,7107.62,0],["2018-01-02",7107.62,7107.62,7107.62,7107.62,86],["2018-01-03",6392.38,6392.38,6392.38,6392.38,1800],["2018-01-04",6168.87,6168.87,6168.87,6168.87,600],["2018-01-05",6168.87,6168.87,6168.87,6168.87,30],["2018-01-08",6168.87,6168.87,6168.87,6168.87,10],["2018-01-09",6168.87,6168.87,6168.87,6168.87,0],["2018-01-10",6168.87,6168.87,6168.87,6168.87,0],["2018-01-11",6168.87,6168.87,6168.87,6168.87,100],["2018-01-12",6168.87,6168.87,6168.87,6168.87,2],["2018-01-15",6168.87,6168.87,6168.87,6168.87,0],["2018-01-16",6168.87,6168.87,6168.87,6168.87,0],["2018-01-17",6168.87,6168.87,6168.87,6168.87,0],["2018-01-18",6168.87,6168.87,6168.87,6168.87,0],["2018-01-19",6168.87,6168.87,6168.87,6168.87,0],["2018-01-22",6168.87,6168.87,6168.87,6168.87,200],["2018-01-23",6928.81,7062.91,6928.81,7062.91,108400],["2018-01-24",7062.91,7152.32,7062.91,7062.91,91100],["2018-01-25",6928.81,6928.81,6705.3,6705.3,33100],["2018-01-26",6839.4,6839.4,6839.4,6839.4,15],["2018-01-29",6839.4,6839.4,6839.4,6839.4,0],["2018-01-30",6839.4,6839.4,6839.4,6839.4,0],["2018-01-31",6839.4,6839.4,6839.4,6839.4,0],["2018-02-01",6839.4,6839.4,6839.4,6839.4,121000],["2018-02-02",6928.81,7152.32,6839.4,6839.4,210110],["2018-02-05",7152.32,7152.32,7152.32,7152.32,8000],["2018-02-06",7152.32,7152.32,7152.32,7152.32,16],["2018-02-07",7152.32,7152.32,7152.32,7152.32,0],["2018-02-08",7152.32,7152.32,7152.32,7152.32,0],["2018-02-09",7152.32,7152.32,7152.32,7152.32,0],["2018-02-12",7152.32,7152.32,7152.32,7152.32,0],["2018-02-13",7152.32,7152.32,7152.32,7152.32,0],["2018-02-21",7152.32,7152.32,7152.32,7152.32,0],["2018-02-22",6705.3,6705.3,6705.3,6705.3,3000],["2018-02-23",6660.6,6660.6,6660.6,6660.6,1500],["2018-02-26",6660.6,6660.6,6660.6,6660.6,0],["2018-02-27",6481.79,6481.79,6481.79,6481.79,9000],["2018-02-28",6481.79,6481.79,6481.79,6481.79,5000],["2018-03-01",6526.49,6571.19,6526.49,6571.19,19000],["2018-03-02",6481.79,6481.79,6481.79,6481.79,5000],["2018-03-05",6481.79,6481.79,6481.79,6481.79,14000],["2018-03-06",6481.79,6481.79,6481.79,6481.79,0],["2018-03-07",6481.79,6481.79,6481.79,6481.79,0],["2018-03-08",6347.68,6347.68,6347.68,6347.68,4114],["2018-03-09",6481.79,6481.79,6481.79,6481.79,3500],["2018-03-12",6481.79,6615.89,6481.79,6615.89,53500],["2018-03-13",6347.68,6928.81,6258.28,6928.81,27617],["2018-03-14",6928.81,7241.72,6705.3,7241.72,255000],["2018-03-15",7241.72,7241.72,7241.72,7241.72,900],["2018-03-16",7152.32,7241.72,7062.91,7241.72,87300],["2018-03-19",6928.81,7241.72,6705.3,7241.72,27090],["2018-03-20",7152.32,7375.83,6705.3,7152.32,781600],["2018-03-21",7152.32,7152.32,7062.91,7062.91,5800],["2018-03-22",7062.91,7062.91,7062.91,7062.91,2200],["2018-03-23",7152.32,8091.06,7107.62,8091.06,210650],["2018-03-26",8046.36,8269.87,7599.34,8091.06,124550],["2018-03-27",8046.36,8269.87,8046.36,8046.36,109745],["2018-03-28",8091.06,8493.38,8046.36,8493.38,43665],["2018-03-29",8493.38,9298.01,8493.38,8940.4,84742],["2018-03-30",8850.99,8850.99,8493.38,8493.38,23600],["2018-04-02",7554.64,10102.65,7554.64,8046.36,726600],["2018-04-03",8046.36,9387.42,7822.85,9208.61,173000],["2018-04-04",9834.44,10281.46,7867.55,8493.38,9765600],["2018-04-05",8761.59,8761.59,8761.59,8761.59,5200],["2018-04-06",7465.23,7599.34,7465.23,7599.34,4500],["2018-04-09",6750.0,6839.4,6392.38,6839.4,905600],["2018-04-10",5900.66,5900.66,5900.66,5900.66,833623],["2018-04-11",6392.38,6750.0,6347.68,6750.0,1400],["2018-04-12",6392.38,6705.3,6392.38,6705.3,3800],["2018-04-13",6660.6,6660.6,6660.6,6660.6,2883],["2018-04-16",6660.6,6660.6,6660.6,6660.6,0],["2018-04-17",5677.15,6437.09,5677.15,6437.09,200],["2018-04-18",6079.47,6079.47,6079.47,6079.47,0],["2018-04-19",6079.47,6079.47,6079.47,6079.47,0],["2018-04-20",5185.43,6302.98,5185.43,5811.26,1200],["2018-04-23",5766.56,5766.56,5766.56,5766.56,1200],["2018-04-24",5051.32,6213.58,5051.32,6213.58,1200],["2018-04-26",5900.66,5900.66,5900.66,5900.66,100],["2018-04-27",5900.66,5900.66,5900.66,5900.66,0],["2018-05-02",6571.19,6571.19,6571.19,6571.19,100],["2018-05-03",6034.77,7062.91,6034.77,7062.91,300],["2018-05-04",6034.77,6034.77,6034.77,6034.77,500],["2018-05-07",6750.0,6750.0,6750.0,6750.0,100],["2018-05-08",6750.0,6750.0,6750.0,6750.0,0],["2018-05-09",6750.0,6750.0,6750.0,6750.0,0],["2018-05-10",7107.62,7107.62,7107.62,7107.62,100],["2018-05-11",7867.55,7867.55,7867.55,7867.55,100],["2018-05-14",6705.3,6705.3,6705.3,6705.3,500],["2018-05-15",6705.3,6705.3,6705.3,6705.3,0],["2018-05-16",5811.26,6258.28,5811.26,6258.28,800],["2018-05-17",5230.13,6213.58,5230.13,6079.47,2600],["2018-05-18",5364.24,5364.24,5364.24,5364.24,100],["2018-05-21",4783.11,6168.87,4559.6,5990.07,800],["2018-05-22",4738.41,5677.15,4738.41,5677.15,1200],["2018-05-23",5990.07,5990.07,5990.07,5990.07,100],["2018-05-24",5811.26,5811.26,5811.26,5811.26,500],["2018-05-25",5811.26,5811.26,5811.26,5811.26,400],["2018-05-28",5811.26,5811.26,5811.26,5811.26,0],["2018-05-29",5811.26,5811.26,5811.26,5811.26,0],["2018-05-30",5006.62,5185.43,5006.62,5185.43,900],["2018-05-31",5811.26,5811.26,5811.26,5811.26,100],["2018-06-01",5677.15,6124.17,5677.15,6124.17,400],["2018-06-04",6034.77,6034.77,6034.77,6034.77,0],["2018-06-05",6839.4,6839.4,6839.4,6839.4,100],["2018-06-06",6839.4,6839.4,6839.4,6839.4,0],["2018-06-07",6839.4,6839.4,6839.4,6839.4,0],["2018-06-08",6839.4,6839.4,6839.4,6839.4,0],["2018-06-11",6839.4,6839.4,6839.4,6839.4,0],["2018-06-12",6839.4,6839.4,6839.4,6839.4,0],["2018-06-13",6839.4,6839.4,6839.4,6839.4,0],["2018-06-14",6839.4,6839.4,6839.4,6839.4,0],["2018-06-15",6839.4,6839.4,6839.4,6839.4,0],["2018-06-18",6839.4,6839.4,6839.4,6839.4,0],["2018-06-19",6839.4,6839.4,6839.4,6839.4,0],["2018-06-20",6660.6,6660.6,6660.6,6660.6,1500],["2018-06-21",5811.26,7554.64,5811.26,7554.64,2100],["2018-06-22",6660.6,6750.0,5811.26,6750.0,13600],["2018-06-25",6258.28,7062.91,6258.28,7062.91,11300],["2018-06-26",5990.07,7107.62,5990.07,6481.79,25100],["2018-06-27",7956.95,7956.95,7956.95,7956.95,20000],["2018-06-28",6794.7,8672.19,6794.7,8538.08,37000],["2018-06-29",7241.72,8448.68,7241.72,8448.68,100100],["2018-07-02",8269.87,8269.87,8269.87,8269.87,0],["2018-07-03",8269.87,8269.87,8269.87,8269.87,0],["2018-07-04",8269.87,8269.87,8269.87,8269.87,0],["2018-07-05",8269.87,8269.87,8269.87,8269.87,0],["2018-07-06",8269.87,8269.87,8269.87,8269.87,0],["2018-07-09",8269.87,8269.87,8269.87,8269.87,0],["2018-07-10",7062.91,8001.66,7062.91,8001.66,200],["2018-07-11",7554.64,7554.64,7554.64,7554.64,0],["2018-07-12",7554.64,7554.64,7554.64,7554.64,0],["2018-07-13",8046.36,8046.36,8046.36,8046.36,100],["2018-07-16",8046.36,8046.36,8046.36,8046.36,0],["2018-07-17",6839.4,6839.4,6839.4,6839.4,200],["2018-07-18",5855.96,5855.96,5855.96,5855.96,1500],["2018-07-19",6660.6,6660.6,6660.6,6660.6,42837],["2018-07-20",6660.6,6660.6,6660.6,6660.6,0],["2018-07-23",6660.6,6660.6,6660.6,6660.6,0],["2018-07-24",6660.6,6660.6,6660.6,6660.6,0],["2018-07-25",5677.15,6705.3,5677.15,6705.3,400],["2018-07-26",6481.79,6481.79,6481.79,6481.79,900],["2018-07-27",6481.79,6481.79,6481.79,6481.79,100],["2018-07-30",6481.79,6481.79,6481.79,6481.79,0],["2018-07-31",6481.79,6481.79,6481.79,6481.79,0],["2018-08-01",6481.79,6481.79,6481.79,6481.79,0],["2018-08-02",6481.79,6481.79,6481.79,6481.79,0],["2018-08-03",6481.79,6481.79,6481.79,6481.79,0],["2018-08-06",5587.75,5587.75,5587.75,5587.75,100],["2018-08-07",6392.38,6392.38,6392.38,6392.38,100],["2018-08-08",6392.38,6392.38,6392.38,6392.38,0],["2018-08-09",6392.38,6392.38,6392.38,6392.38,0],["2018-08-10",6392.38,6392.38,6392.38,6392.38,0],["2018-08-13",6392.38,6392.38,6392.38,6392.38,0],["2018-08-14",5453.64,5453.64,5453.64,5453.64,100],["2018-08-15",5453.64,5453.64,5453.64,5453.64,0],["2018-08-16",5453.64,5453.64,5453.64,5453.64,0],["2018-08-17",5453.64,5453.64,5453.64,5453.64,0],["2018-08-20",5453.64,5453.64,5453.64,5453.64,0],["2018-08-21",5453.64,5453.64,5453.64,5453.64,0],["2018-08-22",6124.17,6124.17,6124.17,6124.17,100],["2018-08-23",6124.17,6124.17,6124.17,6124.17,0],["2018-08-24",6124.17,6124.17,6124.17,6124.17,0],["2018-08-27",6124.17,6124.17,6124.17,6124.17,0],["2018-08-28",6124.17,6124.17,6124.17,6124.17,0],["2018-08-29",6124.17,6124.17,6124.17,6124.17,0],["2018-08-30",6124.17,6124.17,6124.17,6124.17,0],["2018-08-31",6124.17,6124.17,6124.17,6124.17,0],["2018-09-04",6124.17,6124.17,6124.17,6124.17,0],["2018-09-05",6124.17,6124.17,6124.17,6124.17,0],["2018-09-06",6884.11,6884.11,6884.11,6884.11,1000],["2018-09-07",6884.11,6884.11,6884.11,6884.11,0],["2018-09-10",6884.11,6884.11,6884.11,6884.11,0],["2018-09-11",6884.11,6884.11,6884.11,6884.11,0],["2018-09-12",6884.11,6884.11,6884.11,6884.11,0],["2018-09-13",6884.11,6884.11,6884.11,6884.11,0],["2018-09-14",6884.11,6884.11,6884.11,6884.11,0],["2018-09-17",6884.11,6884.11,6884.11,6884.11,0],["2018-09-18",6884.11,6884.11,6884.11,6884.11,0],["2018-09-19",6884.11,6884.11,6884.11,6884.11,0],["2018-09-20",6884.11,6884.11,6884.11,6884.11,0],["2018-09-21",6884.11,6884.11,6884.11,6884.11,0],["2018-09-24",6884.11,6884.11,6884.11,6884.11,0],["2018-09-25",6884.11,6884.11,6884.11,6884.11,0],["2018-09-26",6884.11,6884.11,6884.11,6884.11,0],["2018-09-27",6884.11,6884.11,6884.11,6884.11,0],["2018-09-28",6884.11,6884.11,6884.11,6884.11,0],["2018-10-01",6884.11,6884.11,6884.11,6884.11,0],["2018-10-02",6884.11,6884.11,6884.11,6884.11,0],["2018-10-03",7867.55,7867.55,7867.55,7867.55,30000],["2018-10-04",7912.25,9029.8,6705.3,6705.3,38200],["2018-10-05",8046.36,9655.63,7152.32,7197.02,28100],["2018-10-08",9119.21,9119.21,9119.21,9119.21,20000],["2018-10-09",9119.21,9119.21,9119.21,9119.21,0],["2018-10-10",9119.21,9119.21,9119.21,9119.21,0],["2018-10-11",9119.21,9119.21,9119.21,9119.21,0],["2018-10-12",9119.21,9119.21,9119.21,9119.21,0],["2018-10-15",9119.21,9119.21,9119.21,9119.21,0],["2018-10-16",9119.21,9119.21,9119.21,9119.21,0],["2018-10-17",9119.21,9119.21,9119.21,9119.21,0],["2018-10-18",9119.21,9119.21,9119.21,9119.21,0],["2018-10-19",9119.21,9119.21,9119.21,9119.21,0],["2018-10-22",9119.21,9119.21,9119.21,9119.21,0],["2018-10-23",9119.21,9119.21,9119.21,9119.21,0],["2018-10-24",9119.21,9119.21,9119.21,9119.21,0],["2018-10-25",9119.21,9119.21,9119.21,9119.21,0],["2018-10-26",9119.21,9119.21,9119.21,9119.21,0],["2018-10-29",9119.21,9119.21,9119.21,9119.21,0],["2018-10-30",9119.21,9119.21,9119.21,9119.21,0],["2018-10-31",9119.21,9119.21,9119.21,9119.21,0],["2018-11-01",9119.21,9119.21,9119.21,9119.21,0],["2018-11-02",9119.21,9119.21,9119.21,9119.21,0],["2018-11-05",9119.21,9119.21,9119.21,9119.21,0],["2018-11-06",9119.21,9119.21,9119.21,9119.21,0],["2018-11-07",9119.21,9119.21,9119.21,9119.21,0],["2018-11-08",9119.21,9119.21,9119.21,9119.21,0],["2018-11-09",9119.21,9119.21,9119.21,9119.21,0],["2018-11-12",9119.21,9119.21,9119.21,9119.21,0],["2018-11-13",9119.21,9119.21,9119.21,9119.21,0],["2018-11-14",9119.21,9119.21,9119.21,9119.21,0],["2018-11-15",7733.44,7733.44,7733.44,7733.44,100],["2018-11-16",6615.89,6615.89,6615.89,6615.89,100],["2018-11-19",6615.89,6615.89,6615.89,6615.89,0],["2018-11-20",6615.89,6615.89,6615.89,6615.89,0],["2018-11-21",7509.93,7509.93,7509.93,7509.93,100],["2018-11-22",7509.93,7509.93,7509.93,7509.93,0],["2018-11-23",7509.93,7509.93,7509.93,7509.93,44790],["2018-11-26",7509.93,7509.93,7509.93,7509.93,7692],["2018-11-27",7509.93,7509.93,7509.93,7509.93,0],["2018-11-28",7509.93,7509.93,7509.93,7509.93,141599],["2018-11-29",7509.93,7509.93,7509.93,7509.93,0],["2018-11-30",7509.93,7509.93,7509.93,7509.93,7958],["2018-12-03",7509.93,7509.93,7509.93,7509.93,225334],["2018-12-04",7509.93,7509.93,7509.93,7509.93,77693],["2018-12-05",7509.93,7509.93,7509.93,7509.93,79526],["2018-12-06",7509.93,7509.93,7509.93,7509.93,0],["2018-12-07",7509.93,7509.93,7509.93,7509.93,0],["2018-12-10",7509.93,7509.93,7509.93,7509.93,0],["2018-12-11",7509.93,7509.93,7509.93,7509.93,84642],["2018-12-12",7509.93,7509.93,7509.93,7509.93,0],["2018-12-13",7509.93,7509.93,7509.93,7509.93,0],["2018-12-14",7509.93,7509.93,7509.93,7509.93,0],["2018-12-17",7509.93,7509.93,7509.93,7509.93,0],["2018-12-18",7509.93,7509.93,7509.93,7509.93,0],["2018-12-19",7509.93,7509.93,7509.93,7509.93,0],["2018-12-20",7509.93,7509.93,7509.93,7509.93,0],["2018-12-21",7509.93,7509.93,7509.93,7509.93,0],["2018-12-24",7509.93,7509.93,7509.93,7509.93,0],["2018-12-25",7331.13,8627.48,7331.13,8627.48,132100],["2018-12-26",8493.38,9745.03,8493.38,8940.4,79200],["2018-12-27",10281.46,11086.09,8225.17,8940.4,287400],["2018-12-28",11175.5,12382.45,9163.91,12069.54,140400],["2019-01-02",11935.43,11935.43,11935.43,11935.43,0],["2019-01-03",11935.43,11935.43,11935.43,11935.43,0],["2019-01-04",11935.43,11935.43,11935.43,11935.43,0],["2019-01-07",11935.43,11935.43,11935.43,11935.43,0],["2019-01-08",11935.43,11935.43,11935.43,11935.43,0],["2019-01-09",11935.43,11935.43,11935.43,11935.43,0],["2019-01-10",10147.35,13723.51,10147.35,10147.35,3000],["2019-01-11",12382.45,12382.45,12382.45,12382.45,0],["2019-01-14",12382.45,12382.45,12382.45,12382.45,0],["2019-01-15",12382.45,12382.45,12382.45,12382.45,16154],["2019-01-16",12382.45,12382.45,12382.45,12382.45,0],["2019-01-17",12382.45,12382.45,12382.45,12382.45,0],["2019-01-18",12382.45,12382.45,12382.45,12382.45,0],["2019-01-21",12382.45,12382.45,12382.45,12382.45,0],["2019-01-22",12382.45,12382.45,12382.45,12382.45,0],["2019-01-23",12382.45,12382.45,12382.45,12382.45,0],["2019-01-24",12382.45,12382.45,12382.45,12382.45,0],["2019-01-25",12382.45,12382.45,12382.45,12382.45,0],["2019-01-28",12382.45,12382.45,12382.45,12382.45,400],["2019-01-29",12382.45,12382.45,12382.45,12382.45,0],["2019-01-30",12382.45,12382.45,12382.45,12382.45,0],["2019-01-31",12382.45,12382.45,12382.45,12382.45,0],["2019-02-01",12382.45,12382.45,12382.45,12382.45,0],["2019-02-11",12382.45,12382.45,12382.45,12382.45,0],["2019-02-12",12382.45,12382.45,12382.45,12382.45,0],["2019-02-13",12382.45,12382.45,12382.45,12382.45,0],["2019-02-14",12382.45,12382.45,12382.45,12382.45,0],["2019-02-15",12382.45,12382.45,12382.45,12382.45,0],["2019-02-18",12382.45,12382.45,12382.45,12382.45,0],["2019-02-19",12382.45,12382.45,12382.45,12382.45,0],["2019-02-20",12382.45,12382.45,12382.45,12382.45,0],["2019-02-21",12382.45,12382.45,12382.45,12382.45,0],["2019-02-22",12382.45,12382.45,12382.45,12382.45,0],["2019-02-25",12382.45,12382.45,12382.45,12382.45,0],["2019-02-26",12382.45,12382.45,12382.45,12382.45,0],["2019-02-27",12382.45,12382.45,12382.45,12382.45,0],["2019-02-28",12382.45,12382.45,12382.45,12382.45,0],["2019-03-01",12382.45,12382.45,12382.45,12382.45,0],["2019-03-04",12382.45,12382.45,12382.45,12382.45,0],["2019-03-05",12382.45,12382.45,12382.45,12382.45,0],["2019-03-06",12382.45,12382.45,12382.45,12382.45,0],["2019-03-07",12382.45,12382.45,12382.45,12382.45,0],["2019-03-08",12382.45,12382.45,12382.45,12382.45,0],["2019-03-11",12382.45,12382.45,12382.45,12382.45,0],["2019-03-12",12382.45,12382.45,12382.45,12382.45,149486],["2019-03-13",12382.45,12382.45,12382.45,12382.45,63159],["2019-03-14",12382.45,12382.45,12382.45,12382.45,0],["2019-03-15",10549.67,10549.67,10549.67,10549.67,65392],["2019-03-18",10102.65,12114.24,8985.1,8985.1,92763],["2019-03-19",10147.35,10147.35,10147.35,10147.35,42503],["2019-03-20",8627.48,8627.48,8627.48,8627.48,10581],["2019-03-21",8493.38,8538.08,8493.38,8538.08,27524],["2019-03-22",8493.38,8493.38,8493.38,8493.38,8721],["2019-03-25",8493.38,8716.89,8493.38,8582.78,21500],["2019-03-26",8493.38,8716.89,8493.38,8716.89,6744],["2019-03-27",8716.89,9387.42,8716.89,9163.91,44671],["2019-03-28",8940.4,9163.91,8940.4,9119.21,9856],["2019-03-29",9387.42,9387.42,9387.42,9387.42,952],["2019-04-01",8359.27,10773.18,8001.66,9387.42,109700],["2019-04-02",11175.5,12248.34,11175.5,12248.34,100100],["2019-04-03",10415.56,10415.56,10415.56,10415.56,100],["2019-04-04",9253.31,10415.56,9253.31,10281.46,17200],["2019-04-05",8985.1,8985.1,8985.1,8985.1,2200],["2019-04-08",8985.1,8985.1,8985.1,8985.1,0],["2019-04-09",8985.1,8985.1,8985.1,8985.1,0],["2019-04-10",8985.1,8985.1,8985.1,8985.1,0],["2019-04-11",8985.1,8985.1,8985.1,8985.1,0],["2019-04-12",8850.99,10281.46,8850.99,10281.46,76796],["2019-04-16",10057.95,10057.95,10057.95,10057.95,0],["2019-04-17",10057.95,10057.95,10057.95,10057.95,0],["2019-04-18",11533.11,11533.11,11533.11,11533.11,166707],["2019-04-19",11175.5,11175.5,10281.46,10281.46,6976188],["2019-04-22",9119.21,12203.64,9074.5,9208.61,11600],["2019-04-23",10951.99,12561.26,9700.33,12561.26,6300],["2019-04-24",11175.5,12516.56,11175.5,12516.56,3100],["2019-04-25",12069.54,12069.54,12069.54,12069.54,800],["2019-04-26",10281.46,12069.54,10281.46,12069.54,5300],["2019-05-02",10996.69,10996.69,10996.69,10996.69,0],["2019-05-03",10996.69,10996.69,10996.69,10996.69,0],["2019-05-06",10996.69,10996.69,10996.69,10996.69,0],["2019-05-07",10996.69,10996.69,10996.69,10996.69,0],["2019-05-08",9476.82,9476.82,9387.42,9387.42,1500],["2019-05-09",10728.48,10817.88,10728.48,10817.88,300],["2019-05-10",10773.18,10773.18,10773.18,10773.18,0],["2019-05-13",10683.77,11801.32,9610.93,11756.62,4600],["2019-05-14",11130.79,11354.3,11130.79,11354.3,2000],["2019-05-15",11175.5,12516.56,11175.5,12516.56,300],["2019-05-16",10281.46,10281.46,10281.46,10281.46,500],["2019-05-17",10281.46,11801.32,10281.46,10281.46,2100],["2019-05-20",11175.5,11175.5,11130.79,11130.79,1100],["2019-05-21",12069.54,12069.54,12069.54,12069.54,600],["2019-05-22",11980.13,13321.19,10326.16,10326.16,1600],["2019-05-23",12069.54,12069.54,12069.54,12069.54,1000],["2019-05-24",12069.54,12069.54,10326.16,10326.16,2000],["2019-05-27",12024.83,12024.83,12024.83,12024.83,700],["2019-05-28",12024.83,12024.83,10281.46,10281.46,1400],["2019-05-29",11622.52,11622.52,11399.01,11399.01,700],["2019-05-30",11443.71,11443.71,11443.71,11443.71,0],["2019-05-31",11443.71,11443.71,11443.71,11443.71,0],["2019-06-03",11443.71,11443.71,11443.71,11443.71,0],["2019-06-04",11443.71,11443.71,11443.71,11443.71,0],["2019-06-05",11443.71,11443.71,11443.71,11443.71,0],["2019-06-06",9745.03,10639.07,9745.03,10549.67,700],["2019-06-07",11711.92,11711.92,8985.1,10594.37,2300],["2019-06-10",8806.29,10326.16,8761.59,10326.16,1600],["2019-06-11",11130.79,11130.79,10996.69,10996.69,600],["2019-06-12",10951.99,11533.11,10951.99,11443.71,1000],["2019-06-13",10951.99,11533.11,10907.28,11443.71,1100],["2019-06-14",11130.79,11935.43,11130.79,11622.52,1100],["2019-06-17",11711.92,11711.92,11711.92,11711.92,0],["2019-06-18",11130.79,11533.11,11130.79,11533.11,1400],["2019-06-19",11443.71,12471.85,9834.44,11980.13,3800],["2019-06-20",11622.52,11622.52,11622.52,11622.52,100],["2019-06-21",11175.5,11175.5,11130.79,11130.79,200],["2019-06-24",11264.9,11264.9,11264.9,11264.9,500],["2019-06-25",11130.79,11711.92,11130.79,11711.92,300],["2019-06-26",9834.44,11980.13,9834.44,11980.13,1200],["2019-06-27",11041.39,11086.09,8761.59,11086.09,1700],["2019-06-28",9387.42,10639.07,9387.42,10639.07,1300],["2019-07-01",10370.86,10862.58,10370.86,10862.58,1000],["2019-07-02",10817.88,10817.88,10817.88,10817.88,0],["2019-07-03",10683.77,11577.81,10683.77,11577.81,500],["2019-07-04",11399.01,11399.01,11399.01,11399.01,0],["2019-07-05",11354.3,12293.05,9834.44,9834.44,700],["2019-07-08",11443.71,11443.71,11443.71,11443.71,0],["2019-07-09",11443.71,11443.71,11443.71,11443.71,0],["2019-07-10",11443.71,11443.71,11443.71,11443.71,0],["2019-07-11",11443.71,11443.71,11443.71,11443.71,0],["2019-07-12",11443.71,11443.71,11443.71,11443.71,0],["2019-07-15",11443.71,11443.71,11443.71,11443.71,0],["2019-07-16",11443.71,11443.71,11443.71,11443.71,0],["2019-07-17",9745.03,11041.39,9745.03,9789.74,3000],["2019-07-18",9834.44,11086.09,9834.44,11086.09,1500],["2019-07-19",10683.77,10683.77,10683.77,10683.77,0],["2019-07-22",9342.72,9342.72,9342.72,9342.72,200],["2019-07-23",9834.44,9834.44,9789.74,9834.44,1100],["2019-07-24",10907.28,10907.28,10817.88,10817.88,700],["2019-07-25",9476.82,9476.82,9476.82,9476.82,1000],["2019-07-26",9834.44,9834.44,9834.44,9834.44,200],["2019-07-29",10057.95,10281.46,10057.95,10281.46,200],["2019-07-30",10192.05,10192.05,10192.05,10192.05,0],["2019-07-31",10192.05,10192.05,10192.05,10192.05,0],["2019-08-01",9745.03,9745.03,9745.03,9745.03,200],["2019-08-02",9387.42,9968.54,9387.42,9387.42,1900],["2019-08-05",9834.44,9834.44,9745.03,9745.03,200],["2019-08-06",9789.74,9789.74,9789.74,9789.74,0],["2019-08-07",8538.08,9521.52,8538.08,9521.52,900],["2019-08-08",9566.23,9566.23,9566.23,9566.23,500],["2019-08-09",9387.42,9521.52,9387.42,9521.52,700],["2019-08-12",9745.03,10281.46,8493.38,8493.38,1700],["2019-08-13",9298.01,9298.01,9298.01,9298.01,500],["2019-08-14",9298.01,9298.01,9298.01,9298.01,0],["2019-08-15",9298.01,9298.01,9298.01,9298.01,0],["2019-08-16",9298.01,9298.01,9298.01,9298.01,0],["2019-08-19",9298.01,9298.01,9298.01,9298.01,0],["2019-08-20",9298.01,9298.01,9298.01,9298.01,0],["2019-08-21",9298.01,9298.01,9298.01,9298.01,0],["2019-08-22",9298.01,9298.01,9298.01,9298.01,0],["2019-08-23",9298.01,9298.01,9298.01,9298.01,0],["2019-08-26",9298.01,9298.01,9298.01,9298.01,0],["2019-08-27",9253.31,9923.84,9253.31,9923.84,900],["2019-08-28",9655.63,9655.63,9655.63,9655.63,0],["2019-08-29",9655.63,9655.63,9655.63,9655.63,0],["2019-08-30",8985.1,8985.1,8985.1,8985.1,100],["2019-09-03",9745.03,9745.03,9745.03,9745.03,600],["2019-09-04",9745.03,9745.03,9745.03,9745.03,0],["2019-09-05",9745.03,9745.03,9745.03,9745.03,0],["2019-09-06",9745.03,9745.03,9745.03,9745.03,0],["2019-09-09",9745.03,9745.03,9745.03,9745.03,0],["2019-09-10",9745.03,9745.03,9745.03,9745.03,0],["2019-09-11",9745.03,9745.03,9745.03,9745.03,0],["2019-09-12",9745.03,9745.03,9745.03,9745.03,0],["2019-09-13",9745.03,9745.03,9745.03,9745.03,0],["2019-09-16",9745.03,9745.03,9745.03,9745.03,17000],["2019-09-17",9745.03,9745.03,9745.03,9745.03,0],["2019-09-18",9745.03,9745.03,9745.03,9745.03,0],["2019-09-19",9745.03,9745.03,9745.03,9745.03,0],["2019-09-20",9745.03,9745.03,9745.03,9745.03,0],["2019-09-23",9745.03,9745.03,9745.03,9745.03,0],["2019-09-24",8940.4,8940.4,8940.4,8940.4,100],["2019-09-25",8940.4,8940.4,8940.4,8940.4,0],["2019-09-26",8940.4,8940.4,8940.4,8940.4,0],["2019-09-27",9342.72,9342.72,9342.72,9342.72,165],["2019-09-30",9342.72,9342.72,9342.72,9342.72,0],["2019-10-01",9834.44,9834.44,9834.44,9834.44,100],["2019-10-02",9789.74,9789.74,9789.74,9789.74,100],["2019-10-03",9789.74,9789.74,9789.74,9789.74,0],["2019-10-04",9789.74,9789.74,9789.74,9789.74,0],["2019-10-07",8940.4,11175.5,8940.4,11130.79,8100],["2019-10-08",10281.46,11086.09,10281.46,11086.09,2000],["2019-10-09",11175.5,12605.96,9432.12,11354.3,3800],["2019-10-10",12248.34,12248.34,12248.34,12248.34,500],["2019-10-11",11622.52,13410.6,11622.52,13410.6,1400],["2019-10-14",12918.87,13410.6,12918.87,13410.6,2000],["2019-10-15",13410.6,13410.6,11175.5,11175.5,1700],["2019-10-16",13410.6,13410.6,13410.6,13410.6,1000],["2019-10-17",13410.6,13410.6,11399.01,11399.01,1100],["2019-10-18",13142.38,13410.6,11264.9,11264.9,1400],["2019-10-21",10996.69,13410.6,10996.69,13410.6,1800],["2019-10-22",13142.38,13410.6,11175.5,11175.5,1600],["2019-10-23",13142.38,13410.6,10817.88,10817.88,1400],["2019-10-24",13142.38,13410.6,11264.9,11264.9,1800],["2019-10-25",12650.66,12650.66,12650.66,12650.66,0],["2019-10-28",12471.85,12963.58,10951.99,12918.87,2500],["2019-10-29",12471.85,13410.6,10951.99,12918.87,5400],["2019-10-30",13410.6,13410.6,11220.2,11220.2,2500],["2019-10-31",12963.58,12963.58,12963.58,12963.58,0],["2019-11-01",12471.85,13321.19,11175.5,11175.5,3500],["2019-11-04",12471.85,13276.49,11443.71,11443.71,2300],["2019-11-05",13857.62,13857.62,11175.5,11175.5,3000],["2019-11-06",12963.58,12963.58,12963.58,12963.58,0],["2019-11-07",11622.52,11622.52,11622.52,11622.52,1000],["2019-11-08",11577.81,12471.85,11577.81,12471.85,1000],["2019-11-11",11622.52,11622.52,11622.52,11622.52,1000],["2019-11-12",11622.52,12471.85,11622.52,12471.85,1000],["2019-11-13",12293.05,12293.05,12293.05,12293.05,0],["2019-11-14",12248.34,12427.15,11175.5,11175.5,2500],["2019-11-15",12024.83,12963.58,12024.83,12963.58,1600],["2019-11-18",12963.58,13857.62,10951.99,12918.87,3400],["2019-11-19",12427.15,12427.15,10549.67,10549.67,700],["2019-11-20",12248.34,12874.17,10415.56,12874.17,1500],["2019-11-21",12695.36,12918.87,11175.5,11175.5,2000],["2019-11-22",12248.34,12248.34,11175.5,11175.5,1300],["2019-11-25",12293.05,12695.36,11175.5,11175.5,1826753],["2019-11-26",12248.34,12248.34,12248.34,12248.34,0],["2019-11-27",12248.34,12248.34,12248.34,12248.34,0],["2019-11-28",12248.34,12248.34,12248.34,12248.34,0],["2019-11-29",12248.34,12248.34,12248.34,12248.34,0],["2019-12-02",12248.34,12248.34,12248.34,12248.34,0],["2019-12-03",12248.34,12248.34,12248.34,12248.34,0],["2019-12-04",12248.34,12248.34,12248.34,12248.34,0],["2019-12-05",12248.34,12248.34,12248.34,12248.34,0],["2019-12-06",12248.34,12248.34,12248.34,12248.34,0],["2019-12-09",12248.34,12248.34,12248.34,12248.34,0],["2019-12-10",12248.34,12248.34,12248.34,12248.34,0],["2019-12-11",12248.34,12248.34,12248.34,12248.34,0],["2019-12-12",12248.34,12248.34,12248.34,12248.34,0],["2019-12-13",12248.34,12248.34,12248.34,12248.34,0],["2019-12-16",12248.34,12248.34,12248.34,12248.34,0],["2019-12-17",12248.34,12248.34,12248.34,12248.34,0],["2019-12-18",12248.34,12248.34,12248.34,12248.34,0],["2019-12-19",12248.34,12248.34,12248.34,12248.34,0],["2019-12-20",12248.34,12248.34,12248.34,12248.34,0],["2019-12-23",12248.34,12248.34,12248.34,12248.34,0],["2019-12-24",12248.34,12248.34,12248.34,12248.34,0],["2019-12-25",12248.34,12248.34,12248.34,12248.34,0],["2019-12-26",12248.34,12248.34,12248.34,12248.34,0],["2019-12-27",12248.34,12248.34,12248.34,12248.34,0],["2019-12-30",12248.34,12248.34,12248.34,12248.34,0],["2019-12-31",12248.34,12248.34,12248.34,12248.34,0],["2020-01-02",12248.34,12248.34,12248.34,12248.34,0],["2020-01-03",12248.34,12248.34,12248.34,12248.34,0],["2020-01-06",12248.34,12248.34,12248.34,12248.34,0],["2020-01-07",12248.34,12248.34,12248.34,12248.34,0],["2020-01-08",12248.34,12248.34,12248.34,12248.34,0],["2020-01-09",12248.34,12248.34,12248.34,12248.34,0],["2020-01-10",12248.34,12248.34,12248.34,12248.34,0],["2020-01-13",12248.34,12248.34,12248.34,12248.34,0],["2020-01-14",12248.34,12248.34,12248.34,12248.34,0],["2020-01-15",12248.34,12248.34,12248.34,12248.34,0],["2020-01-16",12248.34,12248.34,12248.34,12248.34,0],["2020-01-17",12248.34,12248.34,12248.34,12248.34,0],["2020-01-20",12024.83,17120.86,12024.83,13812.91,3100],["2020-01-21",13812.91,13812.91,13812.91,13812.91,100],["2020-01-22",13812.91,13812.91,13812.91,13812.91,0],["2020-01-30",13812.91,13812.91,13812.91,13812.91,0],["2020-01-31",13812.91,13812.91,13812.91,13812.91,0],["2020-02-03",13812.91,13812.91,13812.91,13812.91,0],["2020-02-04",13812.91,13812.91,13812.91,13812.91,0],["2020-02-05",13812.91,13812.91,13812.91,13812.91,0],["2020-02-06",13812.91,13812.91,13812.91,13812.91,0],["2020-02-07",13812.91,13812.91,13812.91,13812.91,0],["2020-02-10",13812.91,13812.91,13812.91,13812.91,0],["2020-02-11",13812.91,13812.91,13812.91,13812.91,0],["2020-02-12",13812.91,13812.91,13812.91,13812.91,0],["2020-02-13",13812.91,13812.91,13812.91,13812.91,0],["2020-02-14",13812.91,13812.91,13812.91,13812.91,0],["2020-02-17",13812.91,13812.91,13812.91,13812.91,0],["2020-02-18",13812.91,13812.91,13812.91,13812.91,0],["2020-02-19",13812.91,13812.91,13812.91,13812.91,0],["2020-02-20",13812.91,13812.91,13812.91,13812.91,0],["2020-02-21",13812.91,13812.91,13812.91,13812.91,0],["2020-02-24",13812.91,13812.91,13812.91,13812.91,0],["2020-02-25",11756.62,11756.62,11756.62,11756.62,100],["2020-02-26",10013.25,13321.19,10013.25,10013.25,3200],["2020-02-27",11175.5,11175.5,11175.5,11175.5,100],["2020-02-28",11175.5,11622.52,11130.79,11130.79,2100],["2020-03-02",11309.6,12069.54,9923.84,11533.11,4700],["2020-03-03",11130.79,11130.79,11130.79,11130.79,0],["2020-03-04",11399.01,12516.56,11399.01,12516.56,1000],["2020-03-05",11711.92,11711.92,11711.92,11711.92,0],["2020-03-06",11711.92,11711.92,11711.92,11711.92,0],["2020-03-09",11711.92,11711.92,11711.92,11711.92,0],["2020-03-10",11711.92,11711.92,11711.92,11711.92,0],["2020-03-11",11711.92,11711.92,11711.92,11711.92,0],["2020-03-12",11711.92,11711.92,11711.92,11711.92,0],["2020-03-13",11711.92,11711.92,11711.92,11711.92,0],["2020-03-16",11711.92,11711.92,11711.92,11711.92,0],["2020-03-17",11711.92,11711.92,11711.92,11711.92,0],["2020-03-18",11711.92,11711.92,11711.92,11711.92,0],["2020-03-19",11711.92,11711.92,11711.92,11711.92,0],["2020-03-20",11711.92,11711.92,11711.92,11711.92,0],["2020-03-23",11711.92,11711.92,11711.92,11711.92,0],["2020-03-24",11711.92,11711.92,11711.92,11711.92,0],["2020-03-25",11711.92,11711.92,11711.92,11711.92,0],["2020-03-26",11711.92,11711.92,11711.92,11711.92,0],["2020-03-27",11711.92,11711.92,11711.92,11711.92,0],["2020-03-30",10907.28,10907.28,10907.28,10907.28,100],["2020-03-31",10907.28,10907.28,10907.28,10907.28,0],["2020-04-01",10907.28,10907.28,10907.28,10907.28,0],["2020-04-03",10907.28,10907.28,10907.28,10907.28,0],["2020-04-06",10907.28,10907.28,10907.28,10907.28,0],["2020-04-07",10907.28,10907.28,10907.28,10907.28,0],["2020-04-08",10907.28,10907.28,10907.28,10907.28,0],["2020-04-09",10907.28,10907.28,10907.28,10907.28,0],["2020-04-10",10907.28,10907.28,10907.28,10907.28,0],["2020-04-13",10907.28,10907.28,10907.28,10907.28,0],["2020-04-14",10907.28,10907.28,10907.28,10907.28,0],["2020-04-15",10907.28,10907.28,10907.28,10907.28,0],["2020-04-16",10907.28,10907.28,10907.28,10907.28,0],["2020-04-17",10907.28,10907.28,10907.28,10907.28,0],["2020-04-20",10907.28,10907.28,10907.28,10907.28,0],["2020-04-21",10907.28,10907.28,10907.28,10907.28,0],["2020-04-22",10907.28,10907.28,10907.28,10907.28,0],["2020-04-23",10907.28,10907.28,10907.28,10907.28,0],["2020-04-24",10683.77,11622.52,10683.77,11622.52,2500],["2020-04-27",11622.52,12471.85,11622.52,11622.52,3000],["2020-04-28",11622.52,11622.52,11622.52,11622.52,700],["2020-04-29",11622.52,11622.52,11622.52,11622.52,0],["2020-05-04",10102.65,10102.65,10102.65,10102.65,100],["2020-05-05",11577.81,11577.81,11577.81,11577.81,500],["2020-05-06",11175.5,11175.5,11175.5,11175.5,1000],["2020-05-07",11175.5,11175.5,11175.5,11175.5,0],["2020-05-08",11175.5,11175.5,11175.5,11175.5,0],["2020-05-11",11175.5,11175.5,11175.5,11175.5,0],["2020-05-12",12650.66,12650.66,12024.83,12650.66,2300],["2020-05-13",12427.15,12427.15,12427.15,12427.15,0],["2020-05-14",10594.37,10594.37,10594.37,10594.37,1300],["2020-05-15",10594.37,10594.37,10594.37,10594.37,0],["2020-05-18",10594.37,10594.37,10594.37,10594.37,0],["2020-05-19",10594.37,10594.37,10594.37,10594.37,0],["2020-05-20",10594.37,10594.37,10594.37,10594.37,0],["2020-05-21",10594.37,10594.37,10594.37,10594.37,0],["2020-05-22",10594.37,10594.37,10594.37,10594.37,0],["2020-05-25",10594.37,10594.37,10594.37,10594.37,0],["2020-05-26",10594.37,10594.37,10594.37,10594.37,0],["2020-05-27",10594.37,10594.37,10594.37,10594.37,0],["2020-05-28",10594.37,10594.37,10594.37,10594.37,0],["2020-05-29",10594.37,10594.37,10594.37,10594.37,0],["2020-06-01",10594.37,10594.37,10594.37,10594.37,0],["2020-06-02",10594.37,10594.37,10594.37,10594.37,0],["2020-06-03",10594.37,10594.37,10594.37,10594.37,0],["2020-06-04",10594.37,10594.37,10594.37,10594.37,0],["2020-06-05",10594.37,10594.37,10594.37,10594.37,0],["2020-06-08",10594.37,10594.37,10594.37,10594.37,0],["2020-06-09",10594.37,10594.37,10594.37,10594.37,0],["2020-06-10",9208.61,9208.61,9074.5,9074.5,1500],["2020-06-11",9163.91,9163.91,9163.91,9163.91,0],["2020-06-12",9163.91,9163.91,9163.91,9163.91,0],["2020-06-15",9163.91,9163.91,9163.91,9163.91,0],["2020-06-16",9163.91,9163.91,9163.91,9163.91,0],["2020-06-17",9163.91,9163.91,9163.91,9163.91,0],["2020-06-18",9879.14,9879.14,9879.14,9879.14,100],["2020-06-19",9879.14,9879.14,9879.14,9879.14,0],["2020-06-22",9879.14,9879.14,9879.14,9879.14,0],["2020-06-23",9879.14,9879.14,9879.14,9879.14,0],["2020-06-24",9879.14,9879.14,9879.14,9879.14,0],["2020-06-25",9745.03,9745.03,9745.03,9745.03,100],["2020-06-26",10192.05,10192.05,10192.05,10192.05,100],["2020-06-29",10192.05,10192.05,10192.05,10192.05,0],["2020-06-30",10013.25,11711.92,10013.25,11711.92,2800],["2020-07-01",10862.58,10862.58,10862.58,10862.58,0],["2020-07-02",12471.85,12471.85,12471.85,12471.85,100],["2020-07-03",12471.85,12471.85,12471.85,12471.85,0],["2020-07-06",12471.85,12471.85,12471.85,12471.85,0],["2020-07-07",10639.07,10639.07,10639.07,10639.07,100],["2020-07-08",10639.07,10639.07,10639.07,10639.07,0],["2020-07-09",10639.07,10639.07,10639.07,10639.07,0],["2020-07-10",10639.07,10639.07,10639.07,10639.07,0],["2020-07-13",10639.07,10639.07,10639.07,10639.07,0],["2020-07-14",10639.07,10639.07,10639.07,10639.07,0],["2020-07-15",10639.07,10639.07,10639.07,10639.07,0],["2020-07-16",10639.07,10639.07,10639.07,10639.07,0],["2020-07-17",10639.07,10639.07,10639.07,10639.07,0],["2020-07-20",10639.07,10639.07,10639.07,10639.07,0],["2020-07-21",10639.07,10639.07,10639.07,10639.07,0],["2020-07-22",10639.07,10639.07,10639.07,10639.07,0],["2020-07-23",10639.07,10639.07,10639.07,10639.07,0],["2020-07-24",10639.07,10639.07,10639.07,10639.07,0],["2020-07-27",10639.07,10639.07,10639.07,10639.07,0],["2020-07-28",10639.07,10639.07,10639.07,10639.07,0],["2020-07-29",10639.07,10639.07,10639.07,10639.07,0],["2020-07-30",10639.07,10639.07,10639.07,10639.07,0],["2020-07-31",10639.07,10639.07,10639.07,10639.07,0],["2020-08-03",10639.07,10639.07,10639.07,10639.07,0],["2020-08-04",10639.07,10639.07,10639.07,10639.07,0],["2020-08-05",10639.07,10639.07,10639.07,10639.07,0],["2020-08-06",10639.07,10639.07,10639.07,10639.07,0],["2020-08-07",10639.07,10639.07,10639.07,10639.07,0],["2020-08-10",10639.07,10639.07,10639.07,10639.07,0],["2020-08-11",10951.99,10951.99,10951.99,10951.99,100],["2020-08-12",10907.28,10907.28,10907.28,10907.28,100],["2020-08-13",10907.28,10907.28,10907.28,10907.28,0],["2020-08-14",10907.28,10907.28,10907.28,10907.28,0],["2020-08-17",10907.28,10907.28,10907.28,10907.28,0],["2020-08-18",10907.28,10907.28,10907.28,10907.28,0],["2020-08-19",10907.28,10907.28,10907.28,10907.28,0],["2020-08-20",10907.28,10907.28,10907.28,10907.28,0],["2020-08-21",10907.28,10907.28,10907.28,10907.28,0],["2020-08-24",10907.28,10907.28,10907.28,10907.28,0],["2020-08-25",10907.28,10907.28,10907.28,10907.28,2000],["2020-08-26",10907.28,10907.28,10907.28,10907.28,0],["2020-08-27",10907.28,10907.28,10907.28,10907.28,0],["2020-08-28",10907.28,10907.28,10907.28,10907.28,0],["2020-08-31",10907.28,10907.28,10907.28,10907.28,0],["2020-09-01",10907.28,10907.28,10907.28,10907.28,0],["2020-09-03",10907.28,10907.28,10907.28,10907.28,0],["2020-09-04",9476.82,9476.82,9476.82,9476.82,100],["2020-09-07",8493.38,8493.38,8493.38,8493.38,600],["2020-09-08",8493.38,8493.38,8493.38,8493.38,0],["2020-09-09",7688.74,7688.74,7688.74,7688.74,100],["2020-09-10",8806.29,8806.29,8806.29,8806.29,2600],["2020-09-11",10102.65,10102.65,10102.65,10102.65,1000],["2020-09-14",11533.11,11533.11,11533.11,11533.11,500],["2020-09-15",11533.11,11533.11,11533.11,11533.11,0],["2020-09-16",11533.11,11533.11,11533.11,11533.11,0],["2020-09-17",11533.11,11533.11,11533.11,11533.11,0],["2020-09-18",9879.14,11443.71,9879.14,11443.71,1900],["2020-09-21",11130.79,11130.79,11130.79,11130.79,0],["2020-09-22",11130.79,11130.79,11130.79,11130.79,0],["2020-09-23",11130.79,11130.79,11130.79,11130.79,0],["2020-09-24",11130.79,11130.79,11130.79,11130.79,0],["2020-09-25",11130.79,11130.79,11130.79,11130.79,0],["2020-09-28",11130.79,11130.79,11130.79,11130.79,0],["2020-09-29",9655.63,10549.67,9476.82,9476.82,1700],["2020-09-30",10102.65,10862.58,10102.65,10862.58,1100],["2020-10-01",10773.18,10773.18,10773.18,10773.18,0],["2020-10-02",10773.18,10773.18,10773.18,10773.18,0],["2020-10-05",10773.18,10773.18,10773.18,10773.18,0],["2020-10-06",10683.77,11577.81,10683.77,10817.88,4400],["2020-10-07",11309.6,11309.6,11309.6,11309.6,0],["2020-10-08",11309.6,11309.6,11309.6,11309.6,0],["2020-10-09",11309.6,11309.6,11309.6,11309.6,0],["2020-10-12",11309.6,11309.6,11309.6,11309.6,0],["2020-10-13",11309.6,11309.6,11309.6,11309.6,0],["2020-10-14",11309.6,11309.6,11309.6,11309.6,0],["2020-10-15",11309.6,11309.6,11309.6,11309.6,0],["2020-10-16",11309.6,11309.6,11309.6,11309.6,0],["2020-10-19",11309.6,11309.6,11309.6,11309.6,0],["2020-10-20",11309.6,11309.6,11309.6,11309.6,0],["2020-10-21",11309.6,11309.6,11309.6,11309.6,0],["2020-10-22",11309.6,11309.6,11309.6,11309.6,0],["2020-10-23",11309.6,11309.6,11309.6,11309.6,0],["2020-10-26",11309.6,11309.6,11309.6,11309.6,0],["2020-10-27",11309.6,11309.6,11309.6,11309.6,0],["2020-10-28",11309.6,11309.6,11309.6,11309.6,0],["2020-10-29",11309.6,11309.6,11309.6,11309.6,0],["2020-10-30",11309.6,11309.6,11309.6,11309.6,0],["2020-11-02",11309.6,11309.6,11309.6,11309.6,0],["2020-11-03",11309.6,11309.6,11309.6,11309.6,0],["2020-11-04",11309.6,11309.6,11309.6,11309.6,0],["2020-11-05",11309.6,11309.6,11309.6,11309.6,0],["2020-11-06",11309.6,11309.6,11309.6,11309.6,0],["2020-11-09",11309.6,11309.6,11309.6,11309.6,0],["2020-11-10",11309.6,11309.6,11309.6,11309.6,0],["2020-11-11",11309.6,11309.6,11309.6,11309.6,0],["2020-11-12",11309.6,11309.6,11309.6,11309.6,0],["2020-11-13",11309.6,11309.6,11309.6,11309.6,0],["2020-11-16",11309.6,11309.6,11309.6,11309.6,0],["2020-11-17",11354.3,11354.3,11354.3,11354.3,200],["2020-11-18",11354.3,11354.3,11354.3,11354.3,0],["2020-11-19",11354.3,11354.3,11354.3,11354.3,0],["2020-11-20",11354.3,11354.3,11354.3,11354.3,0],["2020-11-23",11354.3,11354.3,11354.3,11354.3,0],["2020-11-24",11354.3,11354.3,11354.3,11354.3,0],["2020-11-25",11354.3,11354.3,11354.3,11354.3,0],["2020-11-26",11354.3,11354.3,11354.3,11354.3,0],["2020-11-27",11354.3,11354.3,11354.3,11354.3,0],["2020-11-30",11354.3,11354.3,11354.3,11354.3,0],["2020-12-01",11354.3,11354.3,11354.3,11354.3,0],["2020-12-02",11354.3,11354.3,11354.3,11354.3,0],["2020-12-03",11354.3,11354.3,11354.3,11354.3,0],["2020-12-04",11354.3,11354.3,11354.3,11354.3,0],["2020-12-07",11354.3,11354.3,11354.3,11354.3,0],["2020-12-08",11354.3,11354.3,11354.3,11354.3,0],["2020-12-09",11354.3,11354.3,11354.3,11354.3,0],["2020-12-10",11354.3,11354.3,11354.3,11354.3,0],["2020-12-11",11354.3,11354.3,11354.3,11354.3,0],["2020-12-14",11354.3,11354.3,11354.3,11354.3,0],["2020-12-15",11354.3,11354.3,11354.3,11354.3,0],["2020-12-16",11354.3,11354.3,11354.3,11354.3,0],["2020-12-17",11354.3,11354.3,11354.3,11354.3,0],["2020-12-18",11354.3,11354.3,11354.3,11354.3,0],["2020-12-21",11354.3,11354.3,11354.3,11354.3,0],["2020-12-22",11354.3,11354.3,11354.3,11354.3,0],["2020-12-23",11354.3,11354.3,11354.3,11354.3,0],["2020-12-24",11354.3,11354.3,11354.3,11354.3,0],["2020-12-25",11264.9,11264.9,11264.9,11264.9,1000],["2020-12-28",11264.9,11264.9,11264.9,11264.9,0],["2020-12-29",11264.9,11264.9,11264.9,11264.9,0],["2020-12-30",11309.6,12918.87,11309.6,12918.87,8800],["2020-12-31",12561.26,12561.26,12561.26,12561.26,0],["2021-01-04",12561.26,12561.26,12561.26,12561.26,0],["2021-01-05",12561.26,12561.26,12561.26,12561.26,0],["2021-01-06",12561.26,12561.26,12561.26,12561.26,0],["2021-01-07",12561.26,12561.26,12561.26,12561.26,0],["2021-01-08",12561.26,12561.26,12561.26,12561.26,0],["2021-01-11",12561.26,12561.26,12561.26,12561.26,0],["2021-01-12",12561.26,12561.26,12561.26,12561.26,0],["2021-01-13",12561.26,12561.26,12561.26,12561.26,0],["2021-01-14",12561.26,12561.26,12561.26,12561.26,0],["2021-01-15",11577.81,11577.81,11577.81,11577.81,100],["2021-01-18",11577.81,11577.81,11577.81,11577.81,0],["2021-01-19",11577.81,11577.81,11577.81,11577.81,0],["2021-01-20",11577.81,11577.81,11577.81,11577.81,0],["2021-01-21",13276.49,13276.49,13276.49,13276.49,2000],["2021-01-22",13276.49,13276.49,13276.49,13276.49,0],["2021-01-25",13276.49,13276.49,13276.49,13276.49,0],["2021-01-26",13276.49,13276.49,13276.49,13276.49,0],["2021-01-27",13276.49,13276.49,13276.49,13276.49,0],["2021-01-28",13276.49,13276.49,13276.49,13276.49,0],["2021-01-29",13276.49,13276.49,13276.49,13276.49,0],["2021-02-01",13276.49,13276.49,13276.49,13276.49,0],["2021-02-02",13276.49,13276.49,13276.49,13276.49,0],["2021-02-03",13276.49,13276.49,13276.49,13276.49,0],["2021-02-04",13276.49,13276.49,13276.49,13276.49,0],["2021-02-05",13276.49,13276.49,13276.49,13276.49,0],["2021-02-08",13276.49,13276.49,13276.49,13276.49,0],["2021-02-09",13276.49,13276.49,13276.49,13276.49,0],["2021-02-17",13276.49,13276.49,13276.49,13276.49,0],["2021-02-18",13276.49,13276.49,13276.49,13276.49,0],["2021-02-19",13276.49,13276.49,13276.49,13276.49,0],["2021-02-22",13276.49,13276.49,13276.49,13276.49,100],["2021-02-23",13276.49,13276.49,13276.49,13276.49,0],["2021-02-24",15243.38,15243.38,15243.38,15243.38,1600],["2021-02-25",15243.38,15243.38,15243.38,15243.38,0],["2021-02-26",15243.38,15243.38,15243.38,15243.38,0],["2021-03-01",15243.38,15243.38,15243.38,15243.38,0],["2021-03-02",15243.38,15243.38,15243.38,15243.38,0],["2021-03-03",15243.38,15243.38,15243.38,15243.38,0],["2021-03-04",15243.38,15243.38,15243.38,15243.38,0],["2021-03-05",15243.38,15243.38,15243.38,15243.38,0],["2021-03-08",15243.38,15243.38,15243.38,15243.38,0],["2021-03-09",15243.38,15243.38,15243.38,15243.38,0],["2021-03-10",15243.38,15243.38,15243.38,15243.38,0],["2021-03-11",15243.38,15243.38,15243.38,15243.38,0],["2021-03-12",15243.38,15243.38,15243.38,15243.38,0],["2021-03-15",15243.38,15243.38,15243.38,15243.38,0],["2021-03-16",15243.38,15243.38,15243.38,15243.38,0],["2021-03-17",15243.38,15243.38,15243.38,15243.38,0],["2021-03-18",15243.38,15243.38,15243.38,15243.38,0],["2021-03-19",15243.38,15243.38,15243.38,15243.38,0],["2021-03-22",15243.38,15243.38,15243.38,15243.38,0],["2021-03-23",15243.38,15243.38,15243.38,15243.38,0],["2021-03-24",15243.38,15243.38,15243.38,15243.38,0],["2021-03-25",15243.38,15243.38,15243.38,15243.38,0],["2021-03-26",15243.38,15243.38,15243.38,15243.38,0],["2021-03-29",15243.38,15243.38,15243.38,15243.38,0],["2021-03-30",15243.38,15243.38,15243.38,15243.38,0],["2021-03-31",15243.38,15243.38,15243.38,15243.38,0],["2021-04-01",15243.38,15243.38,15243.38,15243.38,100],["2021-04-02",15243.38,15243.38,15243.38,15243.38,0],["2021-04-05",15243.38,15243.38,15243.38,15243.38,0],["2021-04-06",15243.38,15243.38,15243.38,15243.38,0],["2021-04-07",15243.38,15243.38,15243.38,15243.38,0],["2021-04-08",15243.38,15243.38,15243.38,15243.38,0],["2021-04-09",15243.38,15243.38,15243.38,15243.38,0],["2021-04-12",15243.38,15243.38,15243.38,15243.38,0],["2021-04-13",15243.38,15243.38,15243.38,15243.38,0],["2021-04-14",15243.38,15243.38,15243.38,15243.38,0],["2021-04-15",15243.38,15243.38,15243.38,15243.38,0],["2021-04-16",15243.38,15243.38,15243.38,15243.38,0],["2021-04-19",15243.38,15243.38,15243.38,15243.38,0],["2021-04-20",15243.38,15243.38,15243.38,15243.38,0],["2021-04-22",15243.38,15243.38,15243.38,15243.38,0],["2021-04-23",15243.38,15243.38,15243.38,15243.38,0],["2021-04-26",15243.38,15243.38,15243.38,15243.38,0],["2021-04-27",15243.38,15243.38,15243.38,15243.38,0],["2021-04-28",15243.38,15243.38,15243.38,15243.38,0],["2021-04-29",15243.38,15243.38,15243.38,15243.38,0],["2021-05-04",12963.58,12963.58,12963.58,12963.58,100],["2021-05-05",11041.39,11041.39,11041.39,11041.39,1200],["2021-05-06",9387.42,9387.42,9387.42,9387.42,1100],["2021-05-07",9387.42,9387.42,9387.42,9387.42,0],["2021-05-10",9387.42,9387.42,9387.42,9387.42,0],["2021-05-11",9387.42,9387.42,9387.42,9387.42,0],["2021-05-12",9387.42,9387.42,9387.42,9387.42,0],["2021-05-13",9387.42,9387.42,9387.42,9387.42,0],["2021-05-14",9387.42,9387.42,9387.42,9387.42,0],["2021-05-17",9387.42,9387.42,9387.42,9387.42,0],["2021-05-18",9387.42,9387.42,9387.42,9387.42,0],["2021-05-19",8180.46,8180.46,8180.46,8180.46,100],["2021-05-20",8180.46,8180.46,8180.46,8180.46,0],["2021-05-21",8180.46,8180.46,8180.46,8180.46,0],["2021-05-24",8180.46,8180.46,8180.46,8180.46,0],["2021-05-25",8180.46,8180.46,8180.46,8180.46,0],["2021-05-26",8180.46,8180.46,8180.46,8180.46,0],["2021-05-27",8180.46,8180.46,8180.46,8180.46,0],["2021-05-28",7644.04,7644.04,7644.04,7644.04,100],["2021-05-31",7644.04,7644.04,7644.04,7644.04,0],["2021-06-01",7197.02,7197.02,7197.02,7197.02,100],["2021-06-02",8225.17,8269.87,8225.17,8269.87,1600],["2021-06-03",8225.17,8225.17,8225.17,8225.17,0],["2021-06-04",8225.17,8225.17,8225.17,8225.17,0],["2021-06-07",7197.02,7197.02,7197.02,7197.02,100],["2021-06-08",7197.02,7197.02,7197.02,7197.02,0],["2021-06-09",7197.02,7197.02,7197.02,7197.02,0],["2021-06-10",6392.38,6392.38,6392.38,6392.38,100],["2021-06-11",7331.13,7331.13,7331.13,7331.13,2000],["2021-06-14",8403.97,8403.97,8403.97,8403.97,1100],["2021-06-15",9655.63,9655.63,9655.63,9655.63,1000],["2021-06-16",11086.09,11086.09,11086.09,11086.09,1000],["2021-06-17",12740.07,12740.07,12740.07,12740.07,700],["2021-06-18",11175.5,11175.5,11175.5,11175.5,100],["2021-06-21",12829.47,12829.47,12829.47,12829.47,1000],["2021-06-22",13857.62,13857.62,13857.62,13857.62,800],["2021-06-23",13857.62,13857.62,13857.62,13857.62,0],["2021-06-24",11801.32,11801.32,11801.32,11801.32,100],["2021-06-25",12740.07,12740.07,10281.46,10281.46,2400],["2021-06-28",10728.48,10728.48,10728.48,10728.48,100],["2021-06-29",12158.94,12158.94,9476.82,9476.82,1100],["2021-06-30",10236.75,10236.75,10236.75,10236.75,100],["2021-07-01",11086.09,11086.09,11086.09,11086.09,1500],["2021-07-02",9566.23,9566.23,9566.23,9566.23,100],["2021-07-05",9566.23,9566.23,9566.23,9566.23,0],["2021-07-06",10281.46,10504.97,8716.89,8716.89,700],["2021-07-07",11086.09,11086.09,8940.4,8940.4,300],["2021-07-08",11041.39,11041.39,9074.5,9074.5,14864],["2021-07-09",8493.38,8493.38,8493.38,8493.38,100],["2021-07-12",9700.33,9700.33,8046.36,8046.36,1100],["2021-07-13",8269.87,8269.87,8269.87,8269.87,100],["2021-07-14",8269.87,8269.87,8269.87,8269.87,0],["2021-07-15",7152.32,9476.82,7152.32,9476.82,1200],["2021-07-16",9074.5,9074.5,9074.5,9074.5,600],["2021-07-19",9074.5,9074.5,9074.5,9074.5,0],["2021-07-20",9074.5,9074.5,9074.5,9074.5,0],["2021-07-21",9074.5,9074.5,9074.5,9074.5,0],["2021-07-22",10281.46,10281.46,10281.46,10281.46,300],["2021-07-23",10281.46,10281.46,10281.46,10281.46,0],["2021-07-26",8761.59,8806.29,8761.59,8806.29,200],["2021-07-27",8806.29,8806.29,8806.29,8806.29,0],["2021-07-28",7644.04,7644.04,7644.04,7644.04,100],["2021-07-29",8761.59,8761.59,8761.59,8761.59,1000],["2021-07-30",8761.59,8761.59,8761.59,8761.59,0],["2021-08-02",10057.95,10057.95,10057.95,10057.95,800],["2021-08-03",10996.69,10996.69,10996.69,10996.69,700],["2021-08-04",10996.69,10996.69,10996.69,10996.69,0],["2021-08-05",11086.09,11086.09,11086.09,11086.09,600],["2021-08-06",11086.09,11086.09,11086.09,11086.09,0],["2021-08-09",11086.09,11086.09,11086.09,11086.09,0],["2021-08-10",12740.07,12740.07,12740.07,12740.07,500],["2021-08-11",12740.07,12740.07,12740.07,12740.07,0],["2021-08-12",12740.07,12740.07,12740.07,12740.07,0],["2021-08-13",12740.07,12740.07,12740.07,12740.07,0],["2021-08-16",13410.6,13410.6,13410.6,13410.6,100],["2021-08-17",13410.6,13410.6,13410.6,13410.6,0],["2021-08-18",11399.01,13768.21,11399.01,13768.21,2200],["2021-08-19",11935.43,11935.43,11935.43,11935.43,300],["2021-08-20",11935.43,11935.43,11935.43,11935.43,0],["2021-08-23",11935.43,11935.43,11935.43,11935.43,0],["2021-08-24",11935.43,11935.43,11935.43,11935.43,0],["2021-08-25",11935.43,11935.43,11935.43,11935.43,0],["2021-08-26",11935.43,11935.43,11935.43,11935.43,0],["2021-08-27",11935.43,11935.43,11935.43,11935.43,0],["2021-08-30",11935.43,11935.43,11935.43,11935.43,0],["2021-08-31",11935.43,11935.43,11935.43,11935.43,0],["2021-09-01",11935.43,11935.43,11935.43,11935.43,0],["2021-09-06",11935.43,11935.43,11935.43,11935.43,0],["2021-09-07",11935.43,11935.43,11935.43,11935.43,0],["2021-09-08",10147.35,10147.35,10147.35,10147.35,100],["2021-09-09",10147.35,10147.35,10147.35,10147.35,0],["2021-09-10",9029.8,10102.65,8627.48,8627.48,800],["2021-09-13",8985.1,8985.1,7956.95,7956.95,1500],["2021-09-14",9253.31,9253.31,9253.31,9253.31,600],["2021-09-15",9253.31,9253.31,9253.31,9253.31,0],["2021-09-16",9253.31,9253.31,9253.31,9253.31,0],["2021-09-17",9387.42,9387.42,9387.42,9387.42,100],["2021-09-20",8269.87,8269.87,8269.87,8269.87,100],["2021-09-21",8269.87,8269.87,8269.87,8269.87,0],["2021-09-22",8269.87,8269.87,8269.87,8269.87,400],["2021-09-23",9476.82,9476.82,9476.82,9476.82,400],["2021-09-24",10862.58,10862.58,10862.58,10862.58,200],["2021-09-27",12069.54,12069.54,12069.54,12069.54,100],["2021-09-28",12069.54,12069.54,12069.54,12069.54,0],["2021-09-29",13410.6,13410.6,10281.46,10281.46,2500],["2021-09-30",9074.5,9074.5,9074.5,9074.5,100],["2021-10-01",10415.56,10415.56,8046.36,8046.36,400],["2021-10-04",9253.31,9253.31,9253.31,9253.31,0],["2021-10-05",9253.31,9253.31,9253.31,9253.31,100],["2021-10-06",9298.01,9387.42,9298.01,9387.42,200],["2021-10-07",9342.72,9342.72,9342.72,9342.72,100],["2021-10-08",9342.72,9342.72,9342.72,9342.72,0],["2021-10-11",9342.72,9342.72,9342.72,9342.72,100],["2021-10-12",9387.42,10728.48,9387.42,10728.48,3600],["2021-10-13",12024.83,12114.24,12024.83,12024.83,3999],["2021-10-14",12024.83,13857.62,10504.97,11711.92,2900],["2021-10-15",13365.89,13365.89,13365.89,13365.89,0],["2021-10-18",11399.01,11399.01,11399.01,11399.01,1000],["2021-10-19",10236.75,13097.68,10236.75,12918.87,13500],["2021-10-20",12248.34,12963.58,12248.34,12963.58,7000],["2021-10-21",12963.58,13365.89,12963.58,13365.89,4200],["2021-10-22",12069.54,14259.93,11622.52,13321.19,8900],["2021-10-25",12963.58,12963.58,12963.58,12963.58,100],["2021-10-26",12963.58,12963.58,12963.58,12963.58,0],["2021-10-27",11041.39,12471.85,11041.39,12471.85,200],["2021-10-28",11622.52,11622.52,11622.52,11622.52,100],["2021-10-29",11622.52,11622.52,11622.52,11622.52,0],["2021-11-01",11622.52,13365.89,11622.52,13365.89,5400],["2021-11-02",12427.15,12427.15,12427.15,12427.15,0],["2021-11-03",12427.15,12427.15,12427.15,12427.15,0],["2021-11-04",12427.15,12427.15,12427.15,12427.15,0],["2021-11-05",10683.77,10683.77,10683.77,10683.77,100],["2021-11-08",12248.34,12248.34,12248.34,12248.34,200],["2021-11-09",10594.37,10728.48,10549.67,10594.37,3600],["2021-11-10",10639.07,10639.07,10639.07,10639.07,0],["2021-11-11",10639.07,10639.07,10639.07,10639.07,0],["2021-11-12",10639.07,10639.07,10639.07,10639.07,0],["2021-11-15",10639.07,10639.07,10639.07,10639.07,100],["2021-11-16",10639.07,10639.07,10639.07,10639.07,0],["2021-11-17",11711.92,11711.92,11667.22,11667.22,500],["2021-11-18",11667.22,11667.22,11667.22,11667.22,0],["2021-11-19",11667.22,11667.22,11667.22,11667.22,10000],["2021-11-22",11667.22,11667.22,11667.22,11667.22,0],["2021-11-23",11399.01,11667.22,11399.01,11667.22,1400],["2021-11-24",11533.11,11533.11,11533.11,11533.11,0],["2021-11-25",9834.44,9834.44,9834.44,9834.44,36900],["2021-11-26",9834.44,9834.44,9789.74,9789.74,400],["2021-11-29",9834.44,9834.44,9834.44,9834.44,100],["2021-11-30",9834.44,9834.44,8940.4,8940.4,6300],["2021-12-01",8985.1,10281.46,8940.4,9387.42,35300],["2021-12-02",8940.4,8940.4,8940.4,8940.4,6299],["2021-12-03",9029.8,9163.91,8672.19,8940.4,26500],["2021-12-06",9342.72,9342.72,8895.7,9029.8,18700],["2021-12-07",9119.21,9119.21,8940.4,9119.21,2500],["2021-12-08",9208.61,9208.61,9208.61,9208.61,2000],["2021-12-09",9342.72,9789.74,9342.72,9789.74,2000],["2021-12-10",9789.74,9789.74,9789.74,9789.74,0],["2021-12-13",9387.42,9387.42,9387.42,9387.42,1500],["2021-12-14",9163.91,9208.61,9163.91,9208.61,71127],["2021-12-15",9834.44,10549.67,9476.82,9521.52,9400],["2021-12-16",9521.52,9521.52,9476.82,9476.82,5800],["2021-12-17",10281.46,10862.58,10281.46,10862.58,2000],["2021-12-20",10728.48,12293.05,10281.46,10281.46,7000],["2021-12-21",11443.71,12069.54,9923.84,12069.54,16300],["2021-12-22",12069.54,13276.49,10281.46,13276.49,23500],["2021-12-23",12158.94,13857.62,10773.18,10773.18,10500],["2021-12-24",12829.47,13857.62,12829.47,13857.62,2000],["2021-12-27",12963.58,13857.62,11175.5,13812.91,15300],["2021-12-28",13365.89,13857.62,13365.89,13812.91,11700],["2021-12-29",13812.91,13812.91,13812.91,13812.91,11000],["2021-12-30",14259.93,14259.93,14259.93,14259.93,10300],["2021-12-31",14259.93,14259.93,14259.93,14259.93,0],["2022-01-04",14259.93,14259.93,14259.93,14259.93,0],["2022-01-05",12516.56,13365.89,12158.94,12158.94,10400],["2022-01-06",13365.89,13365.89,13321.19,13365.89,10300],["2022-01-07",13365.89,13365.89,13365.89,13365.89,0],["2022-01-10",11711.92,13321.19,11711.92,13321.19,10900],["2022-01-11",11399.01,13276.49,11399.01,13276.49,3100],["2022-01-12",13187.09,13187.09,13187.09,13187.09,0],["2022-01-13",13187.09,13187.09,13187.09,13187.09,0],["2022-01-14",13187.09,13187.09,13187.09,13187.09,0],["2022-01-17",13187.09,13187.09,13187.09,13187.09,300],["2022-01-18",11220.2,15153.97,11220.2,15153.97,1900],["2022-01-19",13187.09,13187.09,13187.09,13187.09,5000],["2022-01-20",13187.09,13187.09,13187.09,13187.09,0],["2022-01-21",13187.09,13187.09,13187.09,13187.09,0],["2022-01-24",11220.2,15153.97,11220.2,15153.97,1900],["2022-01-25",13410.6,13410.6,13410.6,13410.6,0],["2022-01-26",13410.6,13410.6,13410.6,13410.6,0],["2022-01-27",13410.6,13410.6,13410.6,13410.6,0],["2022-01-28",11399.01,14751.66,11399.01,14751.66,200],["2022-02-07",13097.68,13097.68,13097.68,13097.68,0],["2022-02-08",13097.68,13097.68,13097.68,13097.68,0],["2022-02-09",13097.68,13097.68,13097.68,13097.68,0],["2022-02-10",11220.2,11220.2,11220.2,11220.2,100],["2022-02-11",11220.2,11220.2,11220.2,11220.2,0],["2022-02-14",11220.2,11220.2,11220.2,11220.2,0],["2022-02-15",11220.2,11220.2,11220.2,11220.2,0],["2022-02-16",12829.47,12829.47,12784.77,12784.77,2400],["2022-02-17",14438.74,14438.74,14438.74,14438.74,2000],["2022-02-18",14438.74,14438.74,14438.74,14438.74,0],["2022-02-21",12337.75,12337.75,12337.75,12337.75,900],["2022-02-22",13410.6,13410.6,13410.6,13410.6,100],["2022-02-23",13410.6,13410.6,13410.6,13410.6,0],["2022-02-24",13410.6,13410.6,13410.6,13410.6,0],["2022-02-25",11443.71,11443.71,11443.71,11443.71,100],["2022-02-28",11443.71,11443.71,11443.71,11443.71,0],["2022-03-01",11443.71,11443.71,11443.71,11443.71,0],["2022-03-02",11443.71,11443.71,11443.71,11443.71,200],["2022-03-03",11443.71,11443.71,11443.71,11443.71,0],["2022-03-04",11443.71,11443.71,11443.71,11443.71,0],["2022-03-07",11443.71,11443.71,11443.71,11443.71,0],["2022-03-08",11443.71,11443.71,11443.71,11443.71,0],["2022-03-09",11443.71,11443.71,11443.71,11443.71,0],["2022-03-10",11443.71,11443.71,11443.71,11443.71,0],["2022-03-11",11443.71,11443.71,11443.71,11443.71,0],["2022-03-14",11443.71,11443.71,11443.71,11443.71,0],["2022-03-15",11443.71,11443.71,11443.71,11443.71,0],["2022-03-16",11443.71,11443.71,11443.71,11443.71,0],["2022-03-17",11443.71,11443.71,11443.71,11443.71,0],["2022-03-18",13142.38,13142.38,12427.15,13142.38,11100],["2022-03-21",15019.87,15019.87,15019.87,15019.87,20000],["2022-03-22",12963.58,12963.58,12963.58,12963.58,600],["2022-03-23",14885.76,14885.76,14706.95,14706.95,7400],["2022-03-24",13008.28,13052.98,13008.28,13052.98,464500],["2022-03-25",13857.62,13857.62,13857.62,13857.62,1400],["2022-03-28",13410.6,13410.6,13410.6,13410.6,600900],["2022-03-29",13857.62,15422.19,13857.62,15377.48,17800],["2022-03-30",15198.68,16092.72,15198.68,16092.72,9100],["2022-03-31",15824.5,18193.71,15824.5,18193.71,620000],["2022-04-01",16092.72,16092.72,16092.72,16092.72,300],["2022-04-04",16092.72,16092.72,16092.72,16092.72,0],["2022-04-05",13991.72,13991.72,13991.72,13991.72,100],["2022-04-06",13991.72,13991.72,13991.72,13991.72,1100],["2022-04-07",15735.1,16003.31,15735.1,16003.31,2600],["2022-04-08",15779.8,15779.8,15779.8,15779.8,0],["2022-04-12",15779.8,15779.8,15779.8,15779.8,0],["2022-04-13",15645.7,15645.7,15645.7,15645.7,500],["2022-04-14",15645.7,15645.7,15645.7,15645.7,0],["2022-04-15",15645.7,15645.7,15645.7,15645.7,0],["2022-04-18",15645.7,15645.7,15645.7,15645.7,0],["2022-04-19",15645.7,15645.7,15645.7,15645.7,0],["2022-04-20",15645.7,15645.7,15645.7,15645.7,0],["2022-04-21",15645.7,15645.7,15645.7,15645.7,0],["2022-04-22",15645.7,15645.7,15645.7,15645.7,0],["2022-04-25",16539.74,16539.74,16539.74,16539.74,100],["2022-04-26",16539.74,16539.74,16539.74,16539.74,0],["2022-04-27",16539.74,16539.74,16539.74,16539.74,0],["2022-04-28",16539.74,16539.74,16539.74,16539.74,0],["2022-04-29",16539.74,16539.74,16539.74,16539.74,800000],["2022-05-04",16539.74,16539.74,16539.74,16539.74,0],["2022-05-05",16539.74,16539.74,16539.74,16539.74,0],["2022-05-06",16539.74,16539.74,16539.74,16539.74,0],["2022-05-09",16539.74,16539.74,16539.74,16539.74,0],["2022-05-10",16539.74,16539.74,16539.74,16539.74,0],["2022-05-11",16539.74,16539.74,16539.74,16539.74,0],["2022-05-12",16539.74,16539.74,16539.74,16539.74,0],["2022-05-13",16539.74,16539.74,16539.74,16539.74,600000],["2022-05-16",16539.74,16539.74,16539.74,16539.74,0],["2022-05-17",16539.74,16539.74,16539.74,16539.74,0],["2022-05-18",16539.74,16539.74,16539.74,16539.74,0],["2022-05-19",16539.74,16539.74,16539.74,16539.74,0],["2022-05-20",16539.74,16539.74,16539.74,16539.74,0],["2022-05-23",16539.74,16539.74,16539.74,16539.74,0],["2022-05-24",16539.74,16539.74,16539.74,16539.74,0],["2022-05-25",16539.74,16539.74,16539.74,16539.74,0],["2022-05-26",16539.74,16539.74,16539.74,16539.74,0],["2022-05-27",16539.74,16539.74,16539.74,16539.74,0],["2022-05-30",16539.74,16539.74,16539.74,16539.74,0],["2022-05-31",16539.74,16539.74,16539.74,16539.74,0],["2022-06-01",16539.74,16539.74,16539.74,16539.74,0],["2022-06-02",16539.74,16539.74,16539.74,16539.74,0],["2022-06-03",16539.74,16539.74,16539.74,16539.74,0],["2022-06-06",16539.74,16539.74,16539.74,16539.74,0],["2022-06-07",14885.76,16986.75,14885.76,16986.75,5100],["2022-06-08",14930.46,14930.46,14930.46,14930.46,0],["2022-06-09",16986.75,16986.75,16986.75,16986.75,100],["2022-06-10",16986.75,16986.75,16986.75,16986.75,0],["2022-06-13",16986.75,16986.75,16986.75,16986.75,0],["2022-06-14",16986.75,16986.75,16986.75,16986.75,0],["2022-06-15",16986.75,16986.75,16986.75,16986.75,0],["2022-06-16",16986.75,16986.75,16986.75,16986.75,0],["2022-06-17",16986.75,16986.75,16986.75,16986.75,0],["2022-06-20",16986.75,16986.75,16986.75,16986.75,0],["2022-06-21",16986.75,16986.75,16986.75,16986.75,0],["2022-06-22",16986.75,16986.75,16986.75,16986.75,0],["2022-06-23",16986.75,16986.75,16986.75,16986.75,0],["2022-06-24",16986.75,16986.75,16986.75,16986.75,0],["2022-06-27",16986.75,16986.75,16986.75,16986.75,0],["2022-06-28",16986.75,16986.75,16986.75,16986.75,0],["2022-06-29",16986.75,16986.75,16986.75,16986.75,0],["2022-06-30",16986.75,19534.77,16986.75,19534.77,3600],["2022-07-01",18283.11,18283.11,18283.11,18283.11,0],["2022-07-04",18283.11,18283.11,18283.11,18283.11,0],["2022-07-05",18283.11,18283.11,18283.11,18283.11,0],["2022-07-06",18283.11,18283.11,18283.11,18283.11,0],["2022-07-07",18283.11,18283.11,18283.11,18283.11,0],["2022-07-08",18283.11,18283.11,18283.11,18283.11,0],["2022-07-11",18283.11,18283.11,18283.11,18283.11,0],["2022-07-12",18283.11,18283.11,18283.11,18283.11,0],["2022-07-13",18283.11,18283.11,18283.11,18283.11,0],["2022-07-14",18283.11,18283.11,18283.11,18283.11,0],["2022-07-15",18283.11,18283.11,18283.11,18283.11,0],["2022-07-18",18283.11,18283.11,18283.11,18283.11,0],["2022-07-19",18283.11,18283.11,18283.11,18283.11,0],["2022-07-20",18283.11,18283.11,18283.11,18283.11,0],["2022-07-21",18283.11,18283.11,18283.11,18283.11,0],["2022-07-22",18283.11,18283.11,18283.11,18283.11,0],["2022-07-25",18283.11,18283.11,18283.11,18283.11,0],["2022-07-26",18283.11,18283.11,18283.11,18283.11,0],["2022-07-27",18283.11,18283.11,18283.11,18283.11,0],["2022-07-28",18283.11,18283.11,18283.11,18283.11,0],["2022-07-29",18283.11,18283.11,18283.11,18283.11,0],["2022-08-01",18283.11,18283.11,18283.11,18283.11,0],["2022-08-02",18283.11,18283.11,18283.11,18283.11,0],["2022-08-03",17880.79,17880.79,17880.79,17880.79,100],["2022-08-04",17880.79,17880.79,17880.79,17880.79,0],["2022-08-05",17880.79,17880.79,17880.79,17880.79,0],["2022-08-08",17880.79,17880.79,17880.79,17880.79,0],["2022-08-09",17880.79,17880.79,17880.79,17880.79,0],["2022-08-10",17880.79,17880.79,17880.79,17880.79,0],["2022-08-11",17880.79,17880.79,17880.79,17880.79,0],["2022-08-12",17880.79,17880.79,17880.79,17880.79,0],["2022-08-15",17880.79,17880.79,17880.79,17880.79,0],["2022-08-16",17880.79,17880.79,17880.79,17880.79,0],["2022-08-17",17880.79,17880.79,17880.79,17880.79,0],["2022-08-18",17880.79,17880.79,17880.79,17880.79,0],["2022-08-19",17880.79,17880.79,17880.79,17880.79,0],["2022-08-22",17880.79,17880.79,17880.79,17880.79,0],["2022-08-23",17880.79,17880.79,17880.79,17880.79,0],["2022-08-24",17880.79,17880.79,17880.79,17880.79,0],["2022-08-25",17880.79,17880.79,17880.79,17880.79,0],["2022-08-26",17880.79,17880.79,17880.79,17880.79,0],["2022-08-29",17880.79,17880.79,17880.79,17880.79,0],["2022-08-30",17880.79,17880.79,17880.79,17880.79,0],["2022-08-31",17880.79,17880.79,17880.79,17880.79,0],["2022-09-05",17880.79,17880.79,17880.79,17880.79,0],["2022-09-06",17880.79,17880.79,17880.79,17880.79,0],["2022-09-07",17880.79,17880.79,17880.79,17880.79,0],["2022-09-08",17880.79,17880.79,17880.79,17880.79,0],["2022-09-09",17880.79,17880.79,17880.79,17880.79,0],["2022-09-12",17880.79,17880.79,17880.79,17880.79,0],["2022-09-13",17880.79,17880.79,17880.79,17880.79,0],["2022-09-14",17880.79,17880.79,17880.79,17880.79,0],["2022-09-15",17880.79,17880.79,17880.79,17880.79,0],["2022-09-16",17880.79,17880.79,17880.79,17880.79,0],["2022-09-19",17880.79,17880.79,17880.79,17880.79,0],["2022-09-20",17880.79,17880.79,17880.79,17880.79,0],["2022-09-21",17880.79,17880.79,17880.79,17880.79,0],["2022-09-22",17880.79,17880.79,17880.79,17880.79,0],["2022-09-23",17880.79,17880.79,17880.79,17880.79,0],["2022-09-26",17880.79,17880.79,17880.79,17880.79,0],["2022-09-27",17880.79,17880.79,17880.79,17880.79,0],["2022-09-28",17880.79,17880.79,17880.79,17880.79,0],["2022-09-29",17880.79,17880.79,17880.79,17880.79,0],["2022-09-30",17880.79,17880.79,17880.79,17880.79,0],["2022-10-03",17880.79,17880.79,17880.79,17880.79,0],["2022-10-04",17880.79,17880.79,17880.79,17880.79,0],["2022-10-05",17880.79,17880.79,17880.79,17880.79,0],["2022-10-06",17880.79,17880.79,17880.79,17880.79,0],["2022-10-07",17880.79,17880.79,17880.79,17880.79,0],["2022-10-10",17880.79,17880.79,17880.79,17880.79,0],["2022-10-11",17880.79,17880.79,17880.79,17880.79,100],["2022-10-12",17880.79,17880.79,17880.79,17880.79,0],["2022-10-13",17880.79,17880.79,17880.79,17880.79,0],["2022-10-14",17880.79,17880.79,17880.79,17880.79,0],["2022-10-17",17880.79,17880.79,17880.79,17880.79,0],["2022-10-18",17880.79,17880.79,17880.79,17880.79,0],["2022-10-19",17880.79,17880.79,17880.79,17880.79,0],["2022-10-20",17880.79,17880.79,17880.79,17880.79,0],["2022-10-21",17880.79,17880.79,17880.79,17880.79,0],["2022-10-24",17880.79,17880.79,17880.79,17880.79,0],["2022-10-25",17880.79,17880.79,17880.79,17880.79,0],["2022-10-26",17880.79,17880.79,17880.79,17880.79,500],["2022-10-27",17880.79,17880.79,17880.79,17880.79,0],["2022-10-28",17880.79,17880.79,17880.79,17880.79,100],["2022-10-31",15243.38,15243.38,15198.68,15198.68,1500],["2022-11-01",17433.77,17433.77,12963.58,12963.58,2500],["2022-11-02",13500.0,13500.0,13500.0,13500.0,0],["2022-11-03",13500.0,13500.0,13500.0,13500.0,0],["2022-11-04",15400.0,15400.0,15400.0,15400.0,200],["2022-11-07",15400.0,15400.0,15400.0,15400.0,0],["2022-11-08",15400.0,15400.0,15400.0,15400.0,0],["2022-11-09",16800.0,16800.0,16800.0,16800.0,200],["2022-11-10",16800.0,16800.0,16800.0,16800.0,0],["2022-11-11",16800.0,16800.0,16800.0,16800.0,0],["2022-11-14",16800.0,16800.0,16800.0,16800.0,0],["2022-11-15",16800.0,16800.0,16800.0,16800.0,0],["2022-11-16",16800.0,16800.0,16800.0,16800.0,0],["2022-11-17",16800.0,16800.0,16800.0,16800.0,0],["2022-11-18",16800.0,16800.0,16800.0,16800.0,0],["2022-11-21",18900.0,18900.0,14300.0,14300.0,200],["2022-11-22",16900.0,16900.0,16900.0,16900.0,1400],["2022-11-23",16800.0,16800.0,15800.0,15800.0,300],["2022-11-24",16200.0,16200.0,16200.0,16200.0,0],["2022-11-25",16200.0,16200.0,16100.0,16200.0,1000],["2022-11-28",16200.0,16200.0,13800.0,16000.0,600],["2022-11-29",16000.0,16000.0,16000.0,16000.0,1000],["2022-11-30",16000.0,16000.0,16000.0,16000.0,100],["2022-12-01",16000.0,16000.0,16000.0,16000.0,100],["2022-12-02",16000.0,16000.0,16000.0,16000.0,0],["2022-12-05",16000.0,16000.0,16000.0,16000.0,500],["2022-12-06",16000.0,16000.0,16000.0,16000.0,0],["2022-12-07",16000.0,16000.0,16000.0,16000.0,700],["2022-12-08",16000.0,16000.0,16000.0,16000.0,600],["2022-12-09",16000.0,16000.0,16000.0,16000.0,0],["2022-12-12",18400.0,18400.0,18400.0,18400.0,1700],["2022-12-13",21100.0,21100.0,20000.0,20000.0,3100],["2022-12-14",24000.0,24000.0,20000.0,20000.0,1600],["2022-12-15",27300.0,27300.0,27300.0,27300.0,1500],["2022-12-16",30000.0,30000.0,30000.0,30000.0,1000],["2022-12-19",34500.0,34500.0,34500.0,34500.0,1000],["2022-12-20",39600.0,39600.0,34900.0,35000.0,1300],["2022-12-21",33300.0,36800.0,33300.0,36800.0,1000],["2022-12-22",35100.0,35100.0,35100.0,35100.0,0],["2022-12-23",35100.0,35100.0,35100.0,35100.0,0],["2022-12-26",35100.0,35100.0,35100.0,35100.0,0],["2022-12-27",35100.0,35100.0,35100.0,35100.0,0],["2022-12-28",40000.0,40000.0,35000.0,40000.0,18500],["2022-12-29",39000.0,39000.0,39000.0,39000.0,0],["2022-12-30",44800.0,44800.0,44800.0,44800.0,100],["2023-01-03",44800.0,44800.0,44800.0,44800.0,0],["2023-01-04",44800.0,44800.0,44800.0,44800.0,0],["2023-01-05",44800.0,44800.0,44800.0,44800.0,0],["2023-01-06",44800.0,44800.0,44800.0,44800.0,0],["2023-01-09",44800.0,44800.0,44800.0,44800.0,0],["2023-01-10",44800.0,44800.0,44800.0,44800.0,0],["2023-01-11",44800.0,44800.0,44800.0,44800.0,0],["2023-01-12",44800.0,44800.0,44800.0,44800.0,0],["2023-01-13",44800.0,44800.0,44800.0,44800.0,0],["2023-01-16",44800.0,44800.0,44800.0,44800.0,0],["2023-01-17",44800.0,44800.0,44800.0,44800.0,0],["2023-01-18",44800.0,44800.0,44800.0,44800.0,0],["2023-01-19",44800.0,44800.0,44800.0,44800.0,0],["2023-01-27",44800.0,44800.0,44800.0,44800.0,0],["2023-01-30",44800.0,44800.0,44800.0,44800.0,0],["2023-01-31",44800.0,44800.0,44800.0,44800.0,0],["2023-02-01",44800.0,44800.0,44800.0,44800.0,0],["2023-02-02",44800.0,44800.0,44800.0,44800.0,0],["2023-02-03",44800.0,44800.0,44800.0,44800.0,0],["2023-02-06",44800.0,44800.0,44800.0,44800.0,0],["2023-02-07",44800.0,44800.0,44800.0,44800.0,0],["2023-02-08",44800.0,44800.0,44800.0,44800.0,0],["2023-02-09",44800.0,44800.0,44800.0,44800.0,0],["2023-02-10",44800.0,44800.0,44800.0,44800.0,0],["2023-02-13",44800.0,44800.0,44800.0,44800.0,0],["2023-02-14",44800.0,44800.0,44800.0,44800.0,0],["2023-02-15",26900.0,26900.0,26900.0,26900.0,300],["2023-02-16",26900.0,26900.0,26900.0,26900.0,0],["2023-02-17",26900.0,26900.0,26900.0,26900.0,0],["2023-02-20",26900.0,26900.0,26900.0,26900.0,0],["2023-02-21",26900.0,26900.0,26900.0,26900.0,0],["2023-02-22",26900.0,26900.0,26900.0,26900.0,0],["2023-02-23",26900.0,26900.0,26900.0,26900.0,0],["2023-02-24",26900.0,26900.0,26900.0,26900.0,0],["2023-02-27",26900.0,26900.0,26900.0,26900.0,0],["2023-02-28",22900.0,22900.0,22900.0,22900.0,100],["2023-03-01",19500.0,19500.0,19500.0,19500.0,100],["2023-03-02",16600.0,16600.0,16600.0,16600.0,2000],["2023-03-03",14200.0,14300.0,14200.0,14300.0,500],["2023-03-06",14200.0,14200.0,12100.0,12100.0,1600],["2023-03-07",10500.0,13900.0,10400.0,13900.0,1600],["2023-03-08",12400.0,12400.0,12400.0,12400.0,100],["2023-03-09",14000.0,14000.0,13800.0,13800.0,200],["2023-03-10",13900.0,13900.0,13900.0,13900.0,0],["2023-03-13",11900.0,11900.0,11900.0,11900.0,5200],["2023-03-14",11900.0,11900.0,11900.0,11900.0,0],["2023-03-15",11900.0,11900.0,11900.0,11900.0,200],["2023-03-16",12900.0,12900.0,12900.0,12900.0,600],["2023-03-17",12900.0,12900.0,12900.0,12900.0,0],["2023-03-20",11900.0,14700.0,11900.0,14700.0,1900],["2023-03-21",16400.0,16400.0,16300.0,16400.0,3300],["2023-03-22",18700.0,18700.0,18700.0,18700.0,1000],["2023-03-23",21500.0,21500.0,21500.0,21500.0,3500],["2023-03-24",24700.0,24700.0,21500.0,21500.0,1100],["2023-03-27",28000.0,28000.0,20800.0,27800.0,5900],["2023-03-28",31000.0,31000.0,23300.0,23300.0,3100],["2023-03-29",26200.0,35000.0,26200.0,26200.0,679300],["2023-03-30",33900.0,36000.0,28700.0,28700.0,5400],["2023-03-31",28700.0,28700.0,28700.0,28700.0,100],["2023-04-03",28700.0,28700.0,28700.0,28700.0,0],["2023-04-04",24400.0,24400.0,24400.0,24400.0,100],["2023-04-05",24400.0,24400.0,24400.0,24400.0,0],["2023-04-06",20800.0,20800.0,20800.0,20800.0,100],["2023-04-07",20000.0,20000.0,20000.0,20000.0,100],["2023-04-10",17000.0,19900.0,17000.0,19900.0,5000],["2023-04-11",22100.0,22100.0,17000.0,22000.0,8500],["2023-04-12",23800.0,23800.0,23800.0,23800.0,200],["2023-04-13",20300.0,20300.0,20300.0,20300.0,100],["2023-04-14",20300.0,20300.0,20300.0,20300.0,0],["2023-04-17",20300.0,20300.0,20300.0,20300.0,0],["2023-04-18",20300.0,20300.0,20300.0,20300.0,0],["2023-04-19",20000.0,20000.0,20000.0,20000.0,400],["2023-04-20",20000.0,20000.0,20000.0,20000.0,0],["2023-04-21",20000.0,20000.0,20000.0,20000.0,0],["2023-04-24",20000.0,20000.0,20000.0,20000.0,0],["2023-04-25",20000.0,20000.0,20000.0,20000.0,0],["2023-04-26",20000.0,20000.0,20000.0,20000.0,0],["2023-04-27",20000.0,20000.0,20000.0,20000.0,0],["2023-04-28",20000.0,20000.0,20000.0,20000.0,0],["2023-05-04",20000.0,20000.0,20000.0,20000.0,0],["2023-05-05",20000.0,20000.0,20000.0,20000.0,0],["2023-05-08",20000.0,20000.0,20000.0,20000.0,0],["2023-05-09",19500.0,19500.0,19500.0,19500.0,500],["2023-05-10",19500.0,19500.0,19500.0,19500.0,0],["2023-05-11",19500.0,19500.0,19500.0,19500.0,0],["2023-05-12",19500.0,19500.0,19500.0,19500.0,0],["2023-05-15",19200.0,19200.0,19200.0,19200.0,100],["2023-05-16",19200.0,19200.0,19200.0,19200.0,0],["2023-05-17",19200.0,19200.0,19200.0,19200.0,0],["2023-05-18",19200.0,19200.0,19200.0,19200.0,0],["2023-05-19",19200.0,19200.0,19200.0,19200.0,0],["2023-05-22",19200.0,19200.0,19200.0,19200.0,0],["2023-05-23",19200.0,19200.0,19200.0,19200.0,0],["2023-05-24",19200.0,19200.0,19200.0,19200.0,0],["2023-05-25",19200.0,19200.0,19200.0,19200.0,0],["2023-05-26",19200.0,19200.0,19200.0,19200.0,0],["2023-05-29",19200.0,19200.0,19200.0,19200.0,0],["2023-05-30",16500.0,16500.0,16400.0,16500.0,800],["2023-05-31",16500.0,16500.0,16500.0,16500.0,0],["2023-06-01",16500.0,16500.0,16500.0,16500.0,0],["2023-06-02",16500.0,16500.0,16500.0,16500.0,0],["2023-06-05",16500.0,16500.0,16500.0,16500.0,0],["2023-06-06",14400.0,14400.0,14300.0,14300.0,700],["2023-06-07",14300.0,14300.0,14300.0,14300.0,0],["2023-06-08",14300.0,16400.0,14300.0,16400.0,1300],["2023-06-09",15900.0,15900.0,15900.0,15900.0,0],["2023-06-12",18200.0,18200.0,17000.0,18100.0,500],["2023-06-13",17500.0,17500.0,17500.0,17500.0,200],["2023-06-14",17000.0,17000.0,17000.0,17000.0,600],["2023-06-15",17000.0,17000.0,17000.0,17000.0,0],["2023-06-16",17000.0,17000.0,17000.0,17000.0,0],["2023-06-19",14600.0,14600.0,14600.0,14600.0,200],["2023-06-20",16700.0,16700.0,16700.0,16700.0,700],["2023-06-21",16700.0,16700.0,16700.0,16700.0,0],["2023-06-22",16700.0,16700.0,16700.0,16700.0,0],["2023-06-23",16700.0,16700.0,16700.0,16700.0,0],["2023-06-26",16700.0,16700.0,16700.0,16700.0,0],["2023-06-27",16600.0,19100.0,16600.0,19100.0,9000],["2023-06-28",21000.0,21600.0,19000.0,19000.0,44600],["2023-06-29",23600.0,23800.0,23000.0,23000.0,32300],["2023-06-30",23800.0,23800.0,23800.0,23800.0,0],["2023-07-03",20300.0,20300.0,20300.0,20300.0,100],["2023-07-04",17600.0,17600.0,17300.0,17300.0,300],["2023-07-05",17000.0,17000.0,17000.0,17000.0,500],["2023-07-06",15500.0,15600.0,15500.0,15500.0,800],["2023-07-07",15500.0,15500.0,15500.0,15500.0,0],["2023-07-10",15500.0,15500.0,15500.0,15500.0,0],["2023-07-11",15500.0,15500.0,15500.0,15500.0,0],["2023-07-12",15500.0,15500.0,15500.0,15500.0,0],["2023-07-13",14300.0,17800.0,13500.0,17800.0,1700],["2023-07-14",17000.0,17000.0,17000.0,17000.0,100],["2023-07-17",17000.0,17000.0,17000.0,17000.0,500],["2023-07-18",17000.0,17000.0,17000.0,17000.0,0],["2023-07-19",17600.0,17600.0,15200.0,15200.0,200],["2023-07-20",16400.0,16400.0,16400.0,16400.0,0],["2023-07-21",16000.0,16000.0,16000.0,16000.0,100],["2023-07-24",16000.0,16000.0,16000.0,16000.0,0],["2023-07-25",16000.0,18300.0,16000.0,18300.0,500],["2023-07-26",15500.0,18900.0,15500.0,18900.0,200],["2023-07-27",18800.0,18800.0,18800.0,18800.0,100],["2023-07-28",19900.0,19900.0,19900.0,19900.0,100],["2023-07-31",19700.0,19700.0,18000.0,18000.0,200],["2023-08-01",19100.0,19100.0,19100.0,19100.0,100],["2023-08-02",19100.0,19100.0,19100.0,19100.0,0],["2023-08-03",16500.0,16500.0,16400.0,16400.0,300],["2023-08-04",17900.0,17900.0,17900.0,17900.0,1200],["2023-08-07",19900.0,19900.0,19000.0,19000.0,2600],["2023-08-08",19500.0,19500.0,19500.0,19500.0,400],["2023-08-09",16700.0,17000.0,16700.0,17000.0,2200],["2023-08-10",16900.0,18600.0,16900.0,18600.0,200],["2023-08-11",17900.0,17900.0,17900.0,17900.0,1300],["2023-08-14",17900.0,17900.0,17900.0,17900.0,0],["2023-08-15",17900.0,17900.0,17900.0,17900.0,0],["2023-08-16",15800.0,18800.0,15800.0,18800.0,200],["2023-08-17",15800.0,15800.0,15800.0,15800.0,100],["2023-08-18",17600.0,18100.0,17600.0,18100.0,300],["2023-08-21",17800.0,17800.0,17800.0,17800.0,0],["2023-08-22",15500.0,19300.0,15200.0,19300.0,1200],["2023-08-23",17000.0,17000.0,17000.0,17000.0,100],["2023-08-24",17000.0,17000.0,17000.0,17000.0,0],["2023-08-25",17000.0,17000.0,17000.0,17000.0,0],["2023-08-28",16800.0,16900.0,16800.0,16900.0,700],["2023-08-29",16900.0,16900.0,16900.0,16900.0,0],["2023-08-30",16900.0,16900.0,16900.0,16900.0,0],["2023-08-31",16900.0,16900.0,16900.0,16900.0,500],["2023-09-05",16900.0,17000.0,16900.0,17000.0,3900],["2023-09-06",17000.0,17100.0,16800.0,16800.0,15800],["2023-09-07",17200.0,17200.0,17200.0,17200.0,100],["2023-09-08",16100.0,16100.0,16100.0,16100.0,300],["2023-09-11",17500.0,17500.0,17500.0,17500.0,100],["2023-09-12",18000.0,18000.0,18000.0,18000.0,700],["2023-09-13",18000.0,18000.0,18000.0,18000.0,0],["2023-09-14",18000.0,18000.0,18000.0,18000.0,0],["2023-09-15",16100.0,18000.0,16000.0,17900.0,3300],["2023-09-18",17500.0,17500.0,17500.0,17500.0,100],["2023-09-19",17500.0,17500.0,17500.0,17500.0,100],["2023-09-20",17400.0,17400.0,17400.0,17400.0,100],["2023-09-21",17400.0,17400.0,17400.0,17400.0,0],["2023-09-22",17400.0,17400.0,17400.0,17400.0,0],["2023-09-25",17400.0,17400.0,17400.0,17400.0,0],["2023-09-26",17400.0,17400.0,17400.0,17400.0,0],["2023-09-27",17400.0,17400.0,17400.0,17400.0,0],["2023-09-28",17000.0,17000.0,17000.0,17000.0,100],["2023-09-29",17000.0,17000.0,17000.0,17000.0,0],["2023-10-02",15000.0,15000.0,15000.0,15000.0,500],["2023-10-03",15000.0,15000.0,15000.0,15000.0,0],["2023-10-04",15000.0,15000.0,15000.0,15000.0,0],["2023-10-05",15000.0,15000.0,15000.0,15000.0,0],["2023-10-06",14500.0,14500.0,14500.0,14500.0,100],["2023-10-09",14500.0,14500.0,14500.0,14500.0,0],["2023-10-10",16400.0,16400.0,16400.0,16400.0,100],["2023-10-11",17000.0,18400.0,17000.0,18400.0,500],["2023-10-12",17500.0,17500.0,17500.0,17500.0,0],["2023-10-13",17500.0,17500.0,17500.0,17500.0,0],["2023-10-16",15200.0,17400.0,15000.0,17400.0,2800],["2023-10-17",16600.0,16600.0,16600.0,16600.0,0],["2023-10-18",16600.0,16600.0,16600.0,16600.0,0],["2023-10-19",14500.0,16600.0,14500.0,16600.0,400],["2023-10-20",15000.0,15000.0,15000.0,15000.0,0],["2023-10-23",15000.0,15000.0,15000.0,15000.0,0],["2023-10-24",15000.0,15000.0,15000.0,15000.0,0],["2023-10-25",14500.0,15000.0,14500.0,15000.0,4000],["2023-10-26",14800.0,14800.0,14800.0,14800.0,0],["2023-10-27",14800.0,14800.0,14800.0,14800.0,0],["2023-10-30",14800.0,14800.0,14800.0,14800.0,0],["2023-10-31",14800.0,14800.0,14800.0,14800.0,0],["2023-11-01",13200.0,13200.0,13200.0,13200.0,500],["2023-11-02",15000.0,15100.0,15000.0,15100.0,600],["2023-11-03",15100.0,15100.0,15100.0,15100.0,0],["2023-11-06",15100.0,15100.0,15100.0,15100.0,0],["2023-11-07",15100.0,15100.0,15100.0,15100.0,0],["2023-11-08",17300.0,17300.0,17300.0,17300.0,100],["2023-11-09",17300.0,17300.0,17300.0,17300.0,0],["2023-11-10",17300.0,17300.0,17300.0,17300.0,0],["2023-11-13",14800.0,15000.0,14800.0,15000.0,200],["2023-11-14",15200.0,15200.0,15200.0,15200.0,100],["2023-11-15",15200.0,15200.0,15200.0,15200.0,0],["2023-11-16",15200.0,15200.0,15200.0,15200.0,0],["2023-11-17",17400.0,17400.0,17400.0,17400.0,100],["2023-11-20",17400.0,17400.0,17400.0,17400.0,0],["2023-11-21",17400.0,17400.0,17400.0,17400.0,0],["2023-11-22",17400.0,17400.0,17400.0,17400.0,0],["2023-11-23",17400.0,17400.0,17400.0,17400.0,0],["2023-11-24",17400.0,17400.0,17400.0,17400.0,0],["2023-11-27",15000.0,15000.0,15000.0,15000.0,2400],["2023-11-28",16000.0,16000.0,16000.0,16000.0,100],["2023-11-29",16000.0,16000.0,16000.0,16000.0,0],["2023-11-30",18300.0,18400.0,18300.0,18400.0,500],["2023-12-01",15700.0,15700.0,15700.0,15700.0,100],["2023-12-04",15700.0,15700.0,15700.0,15700.0,0],["2023-12-05",15700.0,15700.0,15700.0,15700.0,0],["2023-12-06",15700.0,15700.0,15700.0,15700.0,100],["2023-12-07",15700.0,15700.0,15700.0,15700.0,100],["2023-12-08",15700.0,15800.0,15700.0,15700.0,3400],["2023-12-11",15800.0,16000.0,15800.0,15800.0,3600],["2023-12-12",15800.0,15800.0,15800.0,15800.0,0],["2023-12-13",15800.0,15800.0,15800.0,15800.0,0],["2023-12-14",15800.0,15800.0,15800.0,15800.0,0],["2023-12-15",15800.0,15800.0,15800.0,15800.0,300],["2023-12-18",15800.0,15800.0,15800.0,15800.0,0],["2023-12-19",15800.0,15800.0,15800.0,15800.0,0],["2023-12-20",15800.0,15800.0,15800.0,15800.0,0],["2023-12-21",15900.0,17300.0,15900.0,17300.0,2100],["2023-12-22",17500.0,18900.0,14700.0,14700.0,78900],["2023-12-25",17000.0,17000.0,17000.0,17000.0,2072430],["2023-12-26",19400.0,19400.0,17900.0,17900.0,2600],["2023-12-27",18500.0,22000.0,16500.0,16500.0,13700],["2023-12-28",17000.0,22800.0,17000.0,22800.0,22800],["2023-12-29",18000.0,23100.0,18000.0,18500.0,166032],["2024-01-02",18800.0,19000.0,18600.0,18600.0,11700],["2024-01-03",16700.0,16700.0,16000.0,16000.0,6000],["2024-01-04",16000.0,16000.0,13900.0,13900.0,14000],["2024-01-05",14800.0,14800.0,14800.0,14800.0,100],["2024-01-08",15000.0,15000.0,15000.0,15000.0,600],["2024-01-09",16800.0,16800.0,16800.0,16800.0,100],["2024-01-10",16500.0,16500.0,16500.0,16500.0,400],["2024-01-11",16500.0,16500.0,16500.0,16500.0,0],["2024-01-12",15100.0,15100.0,15000.0,15000.0,700],["2024-01-15",16400.0,16400.0,16000.0,16200.0,300],["2024-01-16",16200.0,16200.0,16200.0,16200.0,1000000],["2024-01-17",16200.0,16200.0,16200.0,16200.0,0],["2024-01-18",16200.0,16200.0,16200.0,16200.0,0],["2024-01-19",16200.0,16200.0,16200.0,16200.0,0],["2024-01-22",16200.0,16200.0,16200.0,16200.0,0],["2024-01-23",16200.0,16200.0,16200.0,16200.0,0],["2024-01-24",16200.0,16200.0,16200.0,16200.0,0],["2024-01-25",16200.0,16200.0,16200.0,16200.0,0],["2024-01-26",16200.0,16200.0,16200.0,16200.0,0],["2024-01-29",16000.0,16100.0,16000.0,16100.0,1100],["2024-01-30",16100.0,16100.0,16100.0,16100.0,100],["2024-01-31",16100.0,16100.0,16100.0,16100.0,0],["2024-02-01",16100.0,16100.0,16100.0,16100.0,0],["2024-02-02",16100.0,16100.0,16100.0,16100.0,0],["2024-02-05",16100.0,16100.0,16100.0,16100.0,0],["2024-02-06",16100.0,16100.0,16100.0,16100.0,0],["2024-02-07",16100.0,16100.0,16100.0,16100.0,200],["2024-02-15",16100.0,16100.0,16100.0,16100.0,0],["2024-02-16",17000.0,17000.0,16100.0,16100.0,200],["2024-02-19",16600.0,16600.0,16600.0,16600.0,0],["2024-02-20",16600.0,16600.0,16600.0,16600.0,200],["2024-02-21",16600.0,16600.0,16600.0,16600.0,500],["2024-02-22",16600.0,16600.0,16600.0,16600.0,0],["2024-02-23",17700.0,19000.0,17700.0,19000.0,500],["2024-02-26",18700.0,18700.0,18700.0,18700.0,0],["2024-02-27",16100.0,17000.0,16100.0,17000.0,1400],["2024-02-28",16200.0,16200.0,16200.0,16200.0,0],["2024-02-29",17000.0,17000.0,16900.0,16900.0,1200],["2024-03-01",17000.0,17000.0,17000.0,17000.0,0],["2024-03-04",17000.0,17000.0,17000.0,17000.0,0],["2024-03-05",17000.0,17000.0,17000.0,17000.0,0],["2024-03-06",17000.0,17000.0,17000.0,17000.0,0],["2024-03-07",17000.0,17000.0,17000.0,17000.0,0],["2024-03-08",16700.0,17000.0,16700.0,17000.0,700],["2024-03-11",16500.0,16500.0,16500.0,16500.0,1900],["2024-03-12",17000.0,17500.0,17000.0,17000.0,11400],["2024-03-13",17000.0,17000.0,17000.0,17000.0,100],["2024-03-14",17000.0,17000.0,17000.0,17000.0,0],["2024-03-15",17000.0,17000.0,17000.0,17000.0,0],["2024-03-18",17000.0,17000.0,17000.0,17000.0,2000],["2024-03-19",17000.0,17000.0,17000.0,17000.0,4900],["2024-03-20",17000.0,17000.0,17000.0,17000.0,0],["2024-03-21",17000.0,17000.0,17000.0,17000.0,1200],["2024-03-22",16800.0,16800.0,16800.0,16800.0,1200],["2024-03-25",16800.0,16800.0,16800.0,16800.0,0],["2024-03-26",16000.0,16000.0,16000.0,16000.0,500],["2024-03-27",16000.0,16000.0,16000.0,16000.0,0],["2024-03-28",16000.0,16000.0,16000.0,16000.0,0],["2024-03-29",17000.0,17000.0,16000.0,16000.0,1000],["2024-04-01",16200.0,16200.0,16200.0,16200.0,0],["2024-04-02",16200.0,16200.0,16200.0,16200.0,0],["2024-04-03",16200.0,16200.0,16200.0,16200.0,0],["2024-04-04",16200.0,16200.0,16200.0,16200.0,0],["2024-04-05",15000.0,15000.0,15000.0,15000.0,100],["2024-04-08",15000.0,15000.0,15000.0,15000.0,2400],["2024-04-09",15000.0,15000.0,15000.0,15000.0,0],["2024-04-10",15000.0,15000.0,15000.0,15000.0,1000],["2024-04-11",15000.0,15000.0,15000.0,15000.0,0],["2024-04-12",15000.0,15000.0,15000.0,15000.0,900],["2024-04-15",15500.0,15500.0,15500.0,15500.0,200],["2024-04-16",15500.0,15500.0,15500.0,15500.0,0],["2024-04-17",15500.0,15500.0,15500.0,15500.0,0],["2024-04-19",15500.0,15500.0,15500.0,15500.0,0],["2024-04-22",15500.0,15500.0,15500.0,15500.0,0],["2024-04-23",14500.0,14500.0,14500.0,14500.0,800],["2024-04-24",14500.0,14500.0,14500.0,14500.0,0],["2024-04-25",14500.0,14500.0,14500.0,14500.0,0],["2024-04-26",14500.0,14500.0,14500.0,14500.0,0],["2024-05-02",14500.0,14500.0,14500.0,14500.0,0],["2024-05-03",14800.0,14800.0,14800.0,14800.0,100],["2024-05-06",14800.0,14800.0,14800.0,14800.0,0],["2024-05-07",14800.0,14800.0,14800.0,14800.0,0],["2024-05-08",14800.0,14800.0,14800.0,14800.0,0],["2024-05-09",16000.0,16000.0,15700.0,15700.0,1100],["2024-05-10",15700.0,15700.0,15700.0,15700.0,0],["2024-05-13",15700.0,15700.0,15700.0,15700.0,0],["2024-05-14",15700.0,15700.0,15700.0,15700.0,0],["2024-05-15",15700.0,15700.0,15700.0,15700.0,0],["2024-05-16",15700.0,15700.0,15700.0,15700.0,0],["2024-05-17",17400.0,17400.0,17400.0,17400.0,100],["2024-05-20",16600.0,16600.0,16600.0,16600.0,400],["2024-05-21",16600.0,16600.0,16600.0,16600.0,0],["2024-05-22",16600.0,16600.0,16600.0,16600.0,0],["2024-05-23",15900.0,15900.0,15900.0,15900.0,400],["2024-05-24",16700.0,16700.0,16700.0,16700.0,800],["2024-05-27",16700.0,16700.0,16700.0,16700.0,0],["2024-05-28",16700.0,16700.0,16700.0,16700.0,0],["2024-05-29",16700.0,16700.0,16700.0,16700.0,0],["2024-05-30",16700.0,16700.0,16700.0,16700.0,0],["2024-05-31",16400.0,16700.0,16400.0,16700.0,1000],["2024-06-03",15000.0,19000.0,14200.0,19000.0,2000],["2024-06-04",17300.0,17300.0,17300.0,17300.0,0],["2024-06-05",17300.0,17300.0,17300.0,17300.0,0],["2024-06-06",17300.0,17300.0,17300.0,17300.0,0],["2024-06-07",17300.0,17300.0,17300.0,17300.0,0],["2024-06-10",17300.0,17300.0,17300.0,17300.0,0],["2024-06-11",15000.0,15000.0,15000.0,15000.0,500],["2024-06-12",15000.0,15000.0,15000.0,15000.0,0],["2024-06-13",15000.0,15000.0,15000.0,15000.0,0],["2024-06-14",15000.0,15500.0,15000.0,15500.0,12500],["2024-06-17",15400.0,15400.0,15400.0,15400.0,0],["2024-06-18",15800.0,15800.0,15800.0,15800.0,200],["2024-06-19",15800.0,15800.0,15800.0,15800.0,0],["2024-06-20",15800.0,15800.0,15800.0,15800.0,0],["2024-06-21",15800.0,15800.0,15800.0,15800.0,0],["2024-06-24",15800.0,15800.0,15800.0,15800.0,0],["2024-06-25",15800.0,15800.0,15800.0,15800.0,0],["2024-06-26",18100.0,18100.0,17500.0,17500.0,11600],["2024-06-27",19700.0,19700.0,19700.0,19700.0,100],["2024-06-28",21500.0,22000.0,21500.0,21800.0,1400],["2024-07-01",19000.0,19000.0,18600.0,18600.0,5800],["2024-07-02",16000.0,16000.0,16000.0,16000.0,600],["2024-07-03",16000.0,16000.0,16000.0,16000.0,0],["2024-07-04",16000.0,16000.0,16000.0,16000.0,0],["2024-07-05",16000.0,16000.0,16000.0,16000.0,0],["2024-07-08",16500.0,18000.0,16500.0,18000.0,1600],["2024-07-09",17800.0,18000.0,17800.0,17800.0,600],["2024-07-10",17900.0,17900.0,17900.0,17900.0,0],["2024-07-11",16300.0,16300.0,16000.0,16100.0,4200],["2024-07-12",16500.0,16500.0,16000.0,16200.0,2000],["2024-07-15",16200.0,16500.0,16200.0,16500.0,600],["2024-07-16",16500.0,16500.0,16500.0,16500.0,0],["2024-07-17",16500.0,16500.0,16500.0,16500.0,1000],["2024-07-18",16500.0,16500.0,16000.0,16500.0,1800],["2024-07-19",16500.0,16500.0,16500.0,16500.0,0],["2024-07-22",16500.0,16500.0,16500.0,16500.0,0],["2024-07-23",16500.0,16500.0,16500.0,16500.0,0],["2024-07-24",16500.0,16500.0,16500.0,16500.0,200],["2024-07-25",16500.0,16500.0,16500.0,16500.0,0],["2024-07-26",16500.0,16500.0,16500.0,16500.0,0],["2024-07-29",16000.0,16000.0,16000.0,16000.0,300],["2024-07-30",15300.0,15300.0,15300.0,15300.0,100],["2024-07-31",15300.0,15300.0,15300.0,15300.0,0],["2024-08-01",15300.0,15300.0,15300.0,15300.0,0],["2024-08-02",15300.0,15300.0,15300.0,15300.0,0],["2024-08-05",15300.0,15300.0,15300.0,15300.0,0],["2024-08-06",15300.0,15300.0,15300.0,15300.0,0],["2024-08-07",15300.0,15300.0,15300.0,15300.0,0],["2024-08-08",15300.0,15300.0,15300.0,15300.0,0],["2024-08-09",15300.0,15300.0,15300.0,15300.0,0],["2024-08-12",15300.0,15300.0,15300.0,15300.0,0],["2024-08-13",15300.0,15300.0,15300.0,15300.0,0],["2024-08-14",15300.0,15300.0,15300.0,15300.0,0],["2024-08-15",15300.0,15300.0,15300.0,15300.0,0],["2024-08-16",16700.0,16700.0,16700.0,16700.0,100],["2024-08-19",16700.0,16700.0,16700.0,16700.0,0],["2024-08-20",15500.0,15500.0,15000.0,15000.0,500],["2024-08-21",15500.0,15500.0,15500.0,15500.0,100],["2024-08-22",15000.0,15100.0,15000.0,15000.0,2000],["2024-08-23",15500.0,15500.0,15500.0,15500.0,100],["2024-08-26",15500.0,15500.0,15500.0,15500.0,500],["2024-08-27",15200.0,15200.0,15200.0,15200.0,300],["2024-08-28",15300.0,15300.0,15300.0,15300.0,100],["2024-08-29",15500.0,15500.0,15500.0,15500.0,100],["2024-08-30",15500.0,15500.0,15500.0,15500.0,0],["2024-09-04",15500.0,15500.0,15500.0,15500.0,0],["2024-09-05",15500.0,15500.0,15500.0,15500.0,0],["2024-09-06",15200.0,15200.0,15000.0,15000.0,400],["2024-09-09",15100.0,15100.0,15100.0,15100.0,0],["2024-09-10",15100.0,15100.0,15100.0,15100.0,0],["2024-09-11",15100.0,15100.0,15100.0,15100.0,0],["2024-09-12",15100.0,15100.0,15100.0,15100.0,0],["2024-09-13",15100.0,15100.0,15100.0,15100.0,0],["2024-09-16",17000.0,17000.0,16900.0,16900.0,200],["2024-09-17",17000.0,17000.0,17000.0,17000.0,0],["2024-09-18",17000.0,17000.0,17000.0,17000.0,0],["2024-09-19",16800.0,16800.0,16800.0,16800.0,1000],["2024-09-20",16800.0,16800.0,16800.0,16800.0,0],["2024-09-23",16800.0,17500.0,16800.0,17200.0,6300],["2024-09-24",17200.0,17200.0,17200.0,17200.0,1100],["2024-09-25",17000.0,17000.0,17000.0,17000.0,300],["2024-09-26",15000.0,17000.0,15000.0,17000.0,1100],["2024-09-27",17000.0,17000.0,17000.0,17000.0,400],["2024-09-30",17000.0,17000.0,17000.0,17000.0,0],["2024-10-01",15600.0,17000.0,15600.0,17000.0,2000],["2024-10-02",17000.0,17000.0,17000.0,17000.0,200],["2024-10-03",17900.0,17900.0,17400.0,17500.0,1100],["2024-10-04",17400.0,17500.0,17400.0,17500.0,1300],["2024-10-07",17900.0,19000.0,17500.0,17500.0,700],["2024-10-08",18600.0,18600.0,18600.0,18600.0,0],["2024-10-09",18600.0,18600.0,18600.0,18600.0,0],["2024-10-10",18600.0,18600.0,18600.0,18600.0,0],["2024-10-11",18600.0,18600.0,18600.0,18600.0,0],["2024-10-14",18600.0,18600.0,18600.0,18600.0,0],["2024-10-15",18600.0,18600.0,18600.0,18600.0,100],["2024-10-16",19300.0,19300.0,19300.0,19300.0,100],["2024-10-17",19300.0,19300.0,19300.0,19300.0,0],["2024-10-18",18600.0,18700.0,18600.0,18600.0,500],["2024-10-21",16200.0,18700.0,16200.0,18700.0,600],["2024-10-22",16200.0,16200.0,16200.0,16200.0,200],["2024-10-23",16200.0,16200.0,16200.0,16200.0,0],["2024-10-24",16000.0,16000.0,16000.0,16000.0,600],["2024-10-25",16000.0,16000.0,16000.0,16000.0,0],["2024-10-28",16000.0,16000.0,16000.0,16000.0,1000],["2024-10-29",16000.0,16000.0,16000.0,16000.0,1000],["2024-10-30",16000.0,16000.0,16000.0,16000.0,0],["2024-10-31",16000.0,16000.0,16000.0,16000.0,1000],["2024-11-01",16000.0,16000.0,16000.0,16000.0,0],["2024-11-04",16000.0,16000.0,16000.0,16000.0,0],["2024-11-05",16000.0,16000.0,16000.0,16000.0,0],["2024-11-06",16000.0,16000.0,16000.0,16000.0,0],["2024-11-07",16000.0,16000.0,16000.0,16000.0,0],["2024-11-08",16000.0,16000.0,16000.0,16000.0,0],["2024-11-11",16000.0,16000.0,16000.0,16000.0,0],["2024-11-12",16000.0,16000.0,16000.0,16000.0,0],["2024-11-13",16000.0,16000.0,16000.0,16000.0,0],["2024-11-14",16000.0,16000.0,16000.0,16000.0,0],["2024-11-15",16000.0,16000.0,16000.0,16000.0,400],["2024-11-18",16000.0,16000.0,16000.0,16000.0,0],["2024-11-19",16000.0,16000.0,16000.0,16000.0,0],["2024-11-20",16000.0,16000.0,16000.0,16000.0,0],["2024-11-21",16000.0,16000.0,16000.0,16000.0,0],["2024-11-22",16000.0,16100.0,16000.0,16100.0,800],["2024-11-25",16100.0,16100.0,16100.0,16100.0,0],["2024-11-26",16100.0,16100.0,16100.0,16100.0,700],["2024-11-27",16100.0,16100.0,16100.0,16100.0,0],["2024-11-28",16100.0,16100.0,16100.0,16100.0,0],["2024-11-29",16100.0,16100.0,16100.0,16100.0,100],["2024-12-02",16500.0,16500.0,16500.0,16500.0,1100],["2024-12-03",16500.0,16500.0,16500.0,16500.0,0],["2024-12-04",16500.0,16500.0,16500.0,16500.0,0],["2024-12-05",16500.0,16500.0,16500.0,16500.0,0],["2024-12-06",16500.0,16500.0,16500.0,16500.0,0],["2024-12-09",16500.0,16500.0,16500.0,16500.0,0],["2024-12-10",16500.0,16500.0,16500.0,16500.0,0],["2024-12-11",16500.0,16500.0,16500.0,16500.0,0],["2024-12-12",16500.0,16500.0,16500.0,16500.0,0],["2024-12-13",16500.0,16500.0,16500.0,16500.0,0],["2024-12-16",16500.0,16500.0,16500.0,16500.0,0],["2024-12-17",18000.0,18000.0,17900.0,17900.0,300400],["2024-12-18",18000.0,18000.0,18000.0,18000.0,0],["2024-12-19",18000.0,18000.0,18000.0,18000.0,0],["2024-12-20",18000.0,18000.0,18000.0,18000.0,0],["2024-12-23",20400.0,20400.0,20400.0,20400.0,500],["2024-12-24",20400.0,20400.0,20400.0,20400.0,0],["2024-12-25",20400.0,20400.0,20400.0,20400.0,0],["2024-12-26",17400.0,17400.0,17400.0,17400.0,100],["2024-12-27",15000.0,16000.0,15000.0,16000.0,2000],["2024-12-30",15000.0,15800.0,15000.0,15800.0,3100],["2024-12-31",15100.0,15100.0,12800.0,12800.0,4200],["2025-01-02",15000.0,15600.0,15000.0,15600.0,600],["2025-01-03",17800.0,17800.0,16500.0,16500.0,2500],["2025-01-06",17700.0,17700.0,17700.0,17700.0,0],["2025-01-07",19900.0,19900.0,15800.0,16700.0,3600],["2025-01-08",16500.0,16500.0,16500.0,16500.0,0],["2025-01-09",17900.0,17900.0,17600.0,17600.0,1600],["2025-01-10",17900.0,17900.0,17900.0,17900.0,0],["2025-01-13",15500.0,15500.0,15500.0,15500.0,500],["2025-01-14",17300.0,17300.0,17300.0,17300.0,100],["2025-01-15",17300.0,17300.0,17300.0,17300.0,0],["2025-01-16",15500.0,15500.0,15500.0,15500.0,300],["2025-01-17",15500.0,15500.0,15500.0,15500.0,0],["2025-01-20",15500.0,15500.0,15500.0,15500.0,0],["2025-01-21",15500.0,15500.0,15500.0,15500.0,0],["2025-01-22",15500.0,15500.0,15500.0,15500.0,0],["2025-01-23",15500.0,15500.0,15500.0,15500.0,0],["2025-01-24",15500.0,15500.0,15500.0,15500.0,5100],["2025-02-03",15500.0,15500.0,15500.0,15500.0,0],["2025-02-04",15500.0,15500.0,15500.0,15500.0,0],["2025-02-05",15500.0,15500.0,15500.0,15500.0,0],["2025-02-06",15500.0,15500.0,15500.0,15500.0,0],["2025-02-07",15500.0,15500.0,15500.0,15500.0,0],["2025-02-10",17800.0,17800.0,17500.0,17800.0,13100],["2025-02-11",20000.0,20400.0,19900.0,20400.0,15700],["2025-02-12",20400.0,23100.0,20000.0,20000.0,9500],["2025-02-13",24000.0,24000.0,24000.0,24000.0,1300],["2025-02-14",23700.0,23700.0,20400.0,20400.0,12300],["2025-02-17",20400.0,20400.0,17700.0,17700.0,1500],["2025-02-18",19500.0,19500.0,17700.0,19400.0,3100],["2025-02-19",17500.0,17500.0,16700.0,16700.0,4900],["2025-02-20",17000.0,19500.0,17000.0,19500.0,1003100],["2025-02-21",22200.0,22300.0,22200.0,22300.0,13500],["2025-02-24",25600.0,25600.0,25600.0,25600.0,18600],["2025-02-25",29400.0,29400.0,26000.0,29400.0,50300],["2025-02-26",33500.0,33500.0,25100.0,25700.0,7200],["2025-02-27",26400.0,27900.0,23300.0,24000.0,12200],["2025-02-28",22900.0,23300.0,22600.0,23200.0,11800],["2025-03-03",21700.0,23100.0,21500.0,21800.0,9300],["2025-03-04",20800.0,23000.0,20700.0,22900.0,5400],["2025-03-05",21000.0,21000.0,19000.0,19000.0,10400],["2025-03-06",20500.0,20500.0,18600.0,18600.0,400],["2025-03-07",18800.0,22000.0,18800.0,18800.0,4600],["2025-03-10",21500.0,21500.0,19100.0,19100.0,500],["2025-03-11",19100.0,19100.0,17500.0,18200.0,16300],["2025-03-12",18500.0,18500.0,17900.0,17900.0,4100],["2025-03-13",18500.0,19000.0,18000.0,18000.0,2200],["2025-03-14",18200.0,19200.0,18200.0,18300.0,2000],["2025-03-17",18900.0,18900.0,18400.0,18400.0,1400],["2025-03-18",18500.0,19200.0,18400.0,19200.0,2400],["2025-03-19",19200.0,19500.0,19200.0,19500.0,1500],["2025-03-20",20100.0,21900.0,20100.0,21900.0,5800],["2025-03-21",21900.0,21900.0,21500.0,21500.0,5400],["2025-03-24",21600.0,21700.0,19200.0,21700.0,1500],["2025-03-25",21000.0,21300.0,21000.0,21300.0,900],["2025-03-26",21300.0,22200.0,21300.0,22200.0,600],["2025-03-27",22000.0,22000.0,22000.0,22000.0,1300],["2025-03-28",21800.0,22000.0,21000.0,22000.0,800],["2025-03-31",21500.0,24800.0,21500.0,24800.0,7800],["2025-04-01",22300.0,25000.0,22300.0,25000.0,4200],["2025-04-02",24500.0,24500.0,21000.0,24300.0,1500],["2025-04-03",24300.0,24300.0,19200.0,22000.0,1300],["2025-04-04",22000.0,22000.0,22000.0,22000.0,100],["2025-04-08",21800.0,21800.0,19000.0,21800.0,1100],["2025-04-09",19000.0,21000.0,18000.0,21000.0,3100],["2025-04-10",21700.0,21700.0,21700.0,21700.0,10600],["2025-04-11",22800.0,22800.0,22800.0,22800.0,200],["2025-04-14",19700.0,23200.0,19700.0,23100.0,4500],["2025-04-15",23200.0,23300.0,22900.0,22900.0,10300],["2025-04-16",23100.0,23500.0,23000.0,23300.0,5000],["2025-04-17",23200.0,23200.0,23200.0,23200.0,0],["2025-04-18",23200.0,24000.0,23200.0,23800.0,900],["2025-04-21",23600.0,23600.0,23600.0,23600.0,0],["2025-04-22",20200.0,23000.0,20100.0,23000.0,5200],["2025-04-23",22800.0,23700.0,22800.0,23700.0,1100],["2025-04-24",23400.0,23400.0,22900.0,23400.0,1800],["2025-04-25",20200.0,23100.0,20200.0,23100.0,1400],["2025-04-28",19600.0,22900.0,19600.0,22500.0,1500],["2025-04-29",22500.0,22600.0,22500.0,22600.0,200],["2025-05-05",22600.0,22600.0,22600.0,22600.0,0],["2025-05-06",20100.0,20100.0,20000.0,20000.0,7800],["2025-05-07",20900.0,22900.0,20900.0,22900.0,200],["2025-05-08",21900.0,21900.0,21900.0,21900.0,0],["2025-05-09",19100.0,21900.0,19100.0,21800.0,900],["2025-05-12",19600.0,21600.0,19600.0,21400.0,4800],["2025-05-13",21000.0,21000.0,21000.0,21000.0,600],["2025-05-14",20800.0,20900.0,20800.0,20900.0,600],["2025-05-15",20900.0,21200.0,20900.0,21200.0,300],["2025-05-16",21000.0,21000.0,21000.0,21000.0,100],["2025-05-19",22900.0,22900.0,22900.0,22900.0,100],["2025-05-20",23400.0,23400.0,23400.0,23400.0,100],["2025-05-21",23400.0,23400.0,23400.0,23400.0,0],["2025-05-22",23400.0,23400.0,23400.0,23400.0,0],["2025-05-23",23400.0,23400.0,23400.0,23400.0,0],["2025-05-26",20000.0,23000.0,19900.0,23000.0,1900],["2025-05-27",22500.0,22500.0,20000.0,21900.0,1100],["2025-05-28",21900.0,21900.0,21800.0,21800.0,200],["2025-05-29",21700.0,21700.0,21700.0,21700.0,200],["2025-05-30",22100.0,22100.0,22100.0,22100.0,100],["2025-06-02",22100.0,22100.0,22100.0,22100.0,0],["2025-06-03",22100.0,22100.0,22100.0,22100.0,0],["2025-06-04",20000.0,21800.0,20000.0,21800.0,1000],["2025-06-05",21700.0,21700.0,21700.0,21700.0,100],["2025-06-06",21500.0,21500.0,21500.0,21500.0,300],["2025-06-09",21500.0,21500.0,21500.0,21500.0,0],["2025-06-10",21500.0,21500.0,21500.0,21500.0,0],["2025-06-11",21500.0,21500.0,20500.0,20500.0,2400],["2025-06-12",20600.0,20600.0,20600.0,20600.0,0],["2025-06-13",20900.0,20900.0,20900.0,20900.0,100],["2025-06-16",20000.0,20000.0,20000.0,20000.0,300],["2025-06-17",19000.0,20500.0,19000.0,20500.0,200],["2025-06-18",20400.0,20500.0,20400.0,20500.0,800],["2025-06-19",20000.0,20500.0,20000.0,20500.0,200],["2025-06-20",17700.0,20000.0,17600.0,20000.0,800],["2025-06-23",19900.0,19900.0,19900.0,19900.0,100],["2025-06-24",19900.0,19900.0,19900.0,19900.0,0],["2025-06-25",19800.0,20500.0,19800.0,20500.0,300],["2025-06-26",20400.0,20400.0,20400.0,20400.0,100],["2025-06-27",20400.0,20400.0,20400.0,20400.0,0],["2025-06-30",17900.0,17900.0,17900.0,17900.0,100],["2025-07-01",18100.0,18100.0,18000.0,18000.0,900],["2025-07-02",17600.0,17800.0,17600.0,17800.0,400],["2025-07-03",16300.0,18000.0,16300.0,17900.0,3300],["2025-07-04",17300.0,18800.0,17300.0,18800.0,200],["2025-07-07",20100.0,20100.0,20100.0,20100.0,100],["2025-07-08",18000.0,19900.0,18000.0,19900.0,600],["2025-07-09",16700.0,19900.0,16700.0,19900.0,1200],["2025-07-10",17500.0,19500.0,17500.0,19500.0,1400],["2025-07-11",17000.0,20000.0,16500.0,19800.0,3500],["2025-07-14",16900.0,19900.0,16900.0,19900.0,3000],["2025-07-15",17500.0,18900.0,17500.0,18900.0,300],["2025-07-16",18000.0,18000.0,17000.0,17900.0,200],["2025-07-17",17500.0,17900.0,17500.0,17900.0,600],["2025-07-18",17700.0,17900.0,17700.0,17800.0,2500],["2025-07-21",17200.0,17500.0,17200.0,17500.0,1200],["2025-07-22",17500.0,17500.0,16800.0,16800.0,25100],["2025-07-23",17100.0,18000.0,17000.0,18000.0,600],["2025-07-24",16500.0,17900.0,16500.0,17900.0,6300],["2025-07-25",17500.0,17500.0,17500.0,17500.0,300],["2025-07-28",17500.0,17500.0,17500.0,17500.0,400],["2025-07-29",17500.0,17500.0,17500.0,17500.0,0],["2025-07-30",17000.0,17000.0,17000.0,17000.0,2100],["2025-07-31",17000.0,17000.0,17000.0,17000.0,1300],["2025-08-01",17000.0,17900.0,17000.0,17900.0,19700],["2025-08-04",17100.0,17100.0,17100.0,17100.0,0],["2025-08-05",17100.0,17100.0,17100.0,17100.0,0],["2025-08-06",17100.0,17100.0,17100.0,17100.0,100],["2025-08-07",17100.0,17100.0,17100.0,17100.0,0],["2025-08-08",17100.0,17100.0,17100.0,17100.0,0],["2025-08-11",17500.0,17500.0,17300.0,17300.0,1500],["2025-08-12",17400.0,17400.0,17400.0,17400.0,0],["2025-08-13",18100.0,18100.0,18100.0,18100.0,3600],["2025-08-14",18000.0,18000.0,18000.0,18000.0,600],["2025-08-15",17000.0,18000.0,17000.0,18000.0,1500],["2025-08-18",18000.0,19700.0,18000.0,19700.0,10400],["2025-08-19",19700.0,21800.0,19700.0,21800.0,1500],["2025-08-20",18300.0,18300.0,18300.0,18300.0,1726748],["2025-08-21",18300.0,18300.0,18300.0,18300.0,3243600],["2025-08-22",18300.0,18300.0,18300.0,18300.0,615000],["2025-08-25",20000.0,20000.0,20000.0,20000.0,3000],["2025-08-26",20200.0,20400.0,20200.0,20200.0,2500],["2025-08-27",20200.0,20200.0,19900.0,19900.0,3500],["2025-08-28",20700.0,22000.0,20700.0,22000.0,15500],["2025-08-29",20100.0,21200.0,20100.0,21100.0,1300],["2025-09-03",21100.0,21100.0,19000.0,19000.0,13800],["2025-09-04",20700.0,21400.0,19100.0,21400.0,22600],["2025-09-05",20700.0,21300.0,20700.0,21300.0,529510],["2025-09-08",21000.0,21000.0,21000.0,21000.0,24400],["2025-09-09",21000.0,21000.0,21000.0,21000.0,400],["2025-09-10",21000.0,21000.0,21000.0,21000.0,0],["2025-09-11",21000.0,21000.0,21000.0,21000.0,0],["2025-09-12",21000.0,21000.0,21000.0,21000.0,1600],["2025-09-15",22000.0,22000.0,22000.0,22000.0,4000],["2025-09-16",21500.0,22000.0,21500.0,22000.0,1800],["2025-09-17",21600.0,21600.0,21600.0,21600.0,0],["2025-09-18",21600.0,21600.0,21600.0,21600.0,115849],["2025-09-19",21600.0,21600.0,21600.0,21600.0,0],["2025-09-22",21600.0,21600.0,21600.0,21600.0,3797000],["2025-09-23",21600.0,21600.0,21600.0,21600.0,0],["2025-09-24",21600.0,21600.0,21600.0,21600.0,0],["2025-09-25",21800.0,21800.0,21800.0,21800.0,100],["2025-09-26",21900.0,24800.0,21900.0,21900.0,5000],["2025-09-29",25500.0,25500.0,25500.0,25500.0,100],["2025-09-30",25500.0,25500.0,25500.0,25500.0,0],["2025-10-01",25500.0,25500.0,25500.0,25500.0,0],["2025-10-02",25500.0,25500.0,25500.0,25500.0,0],["2025-10-03",25500.0,25500.0,25500.0,25500.0,0],["2025-10-06",25500.0,25500.0,25500.0,25500.0,0],["2025-10-07",25500.0,25500.0,25500.0,25500.0,0],["2025-10-08",25500.0,25500.0,25500.0,25500.0,0],["2025-10-09",25500.0,25500.0,25500.0,25500.0,0],["2025-10-10",25500.0,25500.0,25500.0,25500.0,0],["2025-10-13",25500.0,25500.0,25500.0,25500.0,0],["2025-10-14",25500.0,25500.0,25500.0,25500.0,0],["2025-10-15",25500.0,25500.0,25500.0,25500.0,0],["2025-10-16",25500.0,25500.0,25500.0,25500.0,0],["2025-10-17",25500.0,25500.0,25500.0,25500.0,0],["2025-10-20",25500.0,25500.0,25500.0,25500.0,0],["2025-10-21",25500.0,25500.0,25500.0,25500.0,0],["2025-10-22",25500.0,25500.0,25500.0,25500.0,0],["2025-10-23",25500.0,25500.0,25500.0,25500.0,0],["2025-10-24",25500.0,25500.0,25500.0,25500.0,0],["2025-10-27",25500.0,25500.0,25500.0,25500.0,0],["2025-10-28",25500.0,25500.0,25500.0,25500.0,0],["2025-10-29",25500.0,25500.0,25500.0,25500.0,0],["2025-10-30",25500.0,25500.0,25500.0,25500.0,0],["2025-10-31",25500.0,25500.0,25500.0,25500.0,0],["2025-11-03",25500.0,25500.0,25500.0,25500.0,0],["2025-11-04",25500.0,25500.0,25500.0,25500.0,0],["2025-11-05",25500.0,25500.0,25500.0,25500.0,0],["2025-11-06",25500.0,25500.0,25500.0,25500.0,0],["2025-11-07",32500.0,32500.0,32500.0,32500.0,100],["2025-11-10",32500.0,32500.0,32500.0,32500.0,0],["2025-11-11",32500.0,32500.0,32500.0,32500.0,0],["2025-11-12",37200.0,37200.0,27700.0,27700.0,1200],["2025-11-13",26000.0,26000.0,24300.0,24400.0,3100],["2025-11-14",21100.0,21100.0,21100.0,21100.0,3100],["2025-11-17",21100.0,21100.0,21100.0,21100.0,100],["2025-11-18",21100.0,21100.0,21100.0,21100.0,0],["2025-11-19",23900.0,23900.0,23900.0,23900.0,100],["2025-11-20",23900.0,23900.0,23900.0,23900.0,0],["2025-11-21",23900.0,23900.0,23900.0,23900.0,0],["2025-11-24",23900.0,23900.0,23900.0,23900.0,0],["2025-11-25",23900.0,27400.0,23900.0,24900.0,300],["2025-11-26",25400.0,25400.0,25400.0,25400.0,0],["2025-11-27",21700.0,22000.0,21700.0,21700.0,700],["2025-11-28",20600.0,21500.0,18600.0,21500.0,163800],["2025-12-01",18600.0,21000.0,18600.0,21000.0,300],["2025-12-02",22900.0,22900.0,22900.0,22900.0,100],["2025-12-03",19500.0,21000.0,19500.0,21000.0,9800],["2025-12-04",21900.0,21900.0,21900.0,21900.0,200],["2025-12-05",21000.0,21200.0,21000.0,21200.0,4100],["2025-12-08",21000.0,21100.0,21000.0,21100.0,2600],["2025-12-09",21100.0,21100.0,21100.0,21100.0,0],["2025-12-10",21100.0,21100.0,21100.0,21100.0,0],["2025-12-11",21100.0,21100.0,21100.0,21100.0,0],["2025-12-12",21100.0,21100.0,21100.0,21100.0,0],["2025-12-15",18100.0,18100.0,18100.0,18100.0,200],["2025-12-16",19000.0,19000.0,19000.0,19000.0,1200],["2025-12-17",19000.0,19000.0,19000.0,19000.0,300],["2025-12-18",19000.0,19000.0,19000.0,19000.0,0],["2025-12-19",16500.0,16500.0,16300.0,16300.0,900],["2025-12-22",16400.0,16400.0,16400.0,16400.0,0],["2025-12-23",18800.0,18800.0,18800.0,18800.0,1600],["2025-12-24",18800.0,18800.0,18800.0,18800.0,200],["2025-12-25",19000.0,19000.0,19000.0,19000.0,100],["2025-12-26",20900.0,20900.0,20900.0,20900.0,500],["2025-12-29",20900.0,20900.0,20900.0,20900.0,0],["2025-12-30",17900.0,17900.0,17900.0,17900.0,2000],["2025-12-31",17500.0,18000.0,15500.0,15500.0,2600],["2026-01-05",17600.0,17600.0,17600.0,17600.0,0],["2026-01-06",19800.0,19800.0,19800.0,19800.0,200],["2026-01-07",19800.0,19800.0,19800.0,19800.0,0],["2026-01-08",19800.0,20000.0,19800.0,20000.0,2200],["2026-01-09",20000.0,20000.0,20000.0,20000.0,0],["2026-01-12",20000.0,20000.0,20000.0,20000.0,0],["2026-01-13",20000.0,20000.0,20000.0,20000.0,0],["2026-01-14",20000.0,20000.0,20000.0,20000.0,0],["2026-01-15",20000.0,20000.0,20000.0,20000.0,0],["2026-01-16",20000.0,20000.0,20000.0,20000.0,0],["2026-01-19",20000.0,20000.0,20000.0,20000.0,0],["2026-01-20",20000.0,20000.0,20000.0,20000.0,0],["2026-01-21",20000.0,20000.0,20000.0,20000.0,0],["2026-01-22",20000.0,20000.0,20000.0,20000.0,0],["2026-01-23",20000.0,20000.0,20000.0,20000.0,0],["2026-01-26",20000.0,20000.0,20000.0,20000.0,0],["2026-01-27",20000.0,20000.0,20000.0,20000.0,0],["2026-01-28",20000.0,20000.0,20000.0,20000.0,0],["2026-01-29",21500.0,21500.0,21500.0,21500.0,4800],["2026-01-30",21500.0,21500.0,21500.0,21500.0,0],["2026-02-02",18300.0,18500.0,18300.0,18500.0,800],["2026-02-03",18400.0,18400.0,18200.0,18200.0,300],["2026-02-04",18300.0,18300.0,18300.0,18300.0,0],["2026-02-05",18300.0,18300.0,18300.0,18300.0,0],["2026-02-06",18300.0,18300.0,18300.0,18300.0,0],["2026-02-09",18300.0,18300.0,18300.0,18300.0,0],["2026-02-10",18300.0,18300.0,18300.0,18300.0,300],["2026-02-11",18300.0,18300.0,18300.0,18300.0,77700],["2026-02-12",18300.0,18300.0,18300.0,18300.0,0],["2026-02-13",21000.0,21000.0,21000.0,21000.0,100],["2026-02-23",21000.0,21000.0,21000.0,21000.0,0],["2026-02-24",17900.0,17900.0,17900.0,17900.0,3000],["2026-02-25",17900.0,17900.0,17900.0,17900.0,0],["2026-02-26",17900.0,17900.0,17900.0,17900.0,0],["2026-02-27",17900.0,17900.0,17900.0,17900.0,0],["2026-03-02",16000.0,16000.0,16000.0,16000.0,100],["2026-03-03",16000.0,16000.0,16000.0,16000.0,0],["2026-03-04",17000.0,17000.0,14100.0,14100.0,500],["2026-03-05",15300.0,15300.0,15300.0,15300.0,0],["2026-03-06",13600.0,13600.0,13600.0,13600.0,100],["2026-03-09",13600.0,13600.0,13600.0,13600.0,0],["2026-03-10",15000.0,15000.0,15000.0,15000.0,100],["2026-03-11",14100.0,17200.0,14100.0,17200.0,300],["2026-03-12",18000.0,18000.0,18000.0,18000.0,300],["2026-03-13",19900.0,19900.0,19900.0,19900.0,100],["2026-03-16",19900.0,19900.0,19900.0,19900.0,0],["2026-03-17",19900.0,19900.0,19900.0,19900.0,0],["2026-03-18",18000.0,18000.0,18000.0,18000.0,1000],["2026-03-19",18000.0,18000.0,18000.0,18000.0,0],["2026-03-20",18000.0,18000.0,18000.0,18000.0,0],["2026-03-23",18000.0,18000.0,18000.0,18000.0,0],["2026-03-24",18000.0,18000.0,18000.0,18000.0,0],["2026-03-25",18000.0,18000.0,18000.0,18000.0,0],["2026-03-26",18000.0,18000.0,18000.0,18000.0,0],["2026-03-27",18000.0,18000.0,18000.0,18000.0,1590740],["2026-03-30",20500.0,20700.0,20500.0,20700.0,5200],["2026-03-31",20700.0,22500.0,20700.0,22500.0,3100],["2026-04-01",20800.0,20800.0,20800.0,20800.0,0],["2026-04-02",20800.0,20800.0,20800.0,20800.0,0],["2026-04-03",20800.0,20800.0,20800.0,20800.0,0],["2026-04-06",20800.0,20800.0,20800.0,20800.0,0],["2026-04-07",20800.0,20800.0,20800.0,20800.0,0],["2026-04-08",20800.0,20800.0,20800.0,20800.0,0],["2026-04-09",20800.0,20800.0,20800.0,20800.0,0],["2026-04-10",20800.0,20800.0,20800.0,20800.0,0],["2026-04-13",20800.0,20800.0,20800.0,20800.0,0],["2026-04-14",20800.0,20800.0,20800.0,20800.0,0],["2026-04-15",20800.0,20800.0,20800.0,20800.0,0],["2026-04-16",20800.0,20800.0,20800.0,20800.0,0],["2026-04-17",20800.0,20800.0,20800.0,20800.0,0],["2026-04-20",20800.0,20800.0,20800.0,20800.0,0],["2026-04-21",20800.0,20800.0,20800.0,20800.0,1600],["2026-04-22",17700.0,17700.0,17700.0,17700.0,100],["2026-04-23",17700.0,17700.0,17700.0,17700.0,0],["2026-04-24",17700.0,17700.0,17700.0,17700.0,0],["2026-04-28",17700.0,17700.0,17700.0,17700.0,0],["2026-04-29",17700.0,17700.0,17700.0,17700.0,0],["2026-05-04",17700.0,17700.0,17700.0,17700.0,100],["2026-05-05",17700.0,17700.0,17700.0,17700.0,0],["2026-05-06",17700.0,17700.0,17700.0,17700.0,0],["2026-05-07",17700.0,17700.0,17700.0,17700.0,0],["2026-05-08",17700.0,17700.0,17700.0,17700.0,200],["2026-05-11",17700.0,17700.0,17700.0,17700.0,0],["2026-05-12",17700.0,17700.0,17700.0,17700.0,0],["2026-05-13",17700.0,17700.0,17700.0,17700.0,0],["2026-05-14",17700.0,17700.0,17700.0,17700.0,0],["2026-05-15",17700.0,17700.0,17700.0,17700.0,0],["2026-05-18",17700.0,17700.0,17700.0,17700.0,200],["2026-05-19",17700.0,17700.0,17700.0,17700.0,0],["2026-05-20",17700.0,17700.0,17700.0,17700.0,0],["2026-05-21",17700.0,17700.0,17700.0,17700.0,0],["2026-05-22",17700.0,17700.0,17700.0,17700.0,0],["2026-05-25",16100.0,17500.0,16100.0,17500.0,700],["2026-05-26",16500.0,16500.0,16500.0,16500.0,0],["2026-05-27",16500.0,16500.0,16500.0,16500.0,0],["2026-05-28",16500.0,16500.0,16500.0,16500.0,0],["2026-05-29",16500.0,16500.0,16500.0,16500.0,0],["2026-06-01",16500.0,16500.0,16500.0,16500.0,0],["2026-06-02",16500.0,16500.0,16500.0,16500.0,0],["2026-06-03",16500.0,16500.0,16500.0,16500.0,0],["2026-06-04",16500.0,16500.0,16500.0,16500.0,0],["2026-06-05",18900.0,18900.0,17000.0,17000.0,9600],["2026-06-08",17000.0,17000.0,17000.0,17000.0,0],["2026-06-09",17000.0,17000.0,17000.0,17000.0,0],["2026-06-10",17000.0,17000.0,17000.0,17000.0,0],["2026-06-11",17000.0,17000.0,17000.0,17000.0,0],["2026-06-12",17000.0,17000.0,17000.0,17000.0,0],["2026-06-15",17000.0,17000.0,17000.0,17000.0,0],["2026-06-16",17000.0,17000.0,17000.0,17000.0,0],["2026-06-17",17000.0,17000.0,17000.0,17000.0,0],["2026-06-18",17000.0,17000.0,17000.0,17000.0,0],["2026-06-19",19200.0,19200.0,19200.0,19200.0,100],["2026-06-22",19200.0,19200.0,19200.0,19200.0,0],["2026-06-23",19200.0,19200.0,19200.0,19200.0,0],["2026-06-24",19200.0,19200.0,19200.0,19200.0,0],["2026-06-25",19200.0,19200.0,19200.0,19200.0,0],["2026-06-26",18900.0,22000.0,18900.0,22000.0,2900],["2026-06-29",19300.0,19300.0,19300.0,19300.0,0],["2026-06-30",19300.0,19300.0,19300.0,19300.0,0],["2026-07-01",19300.0,19300.0,19300.0,19300.0,0],["2026-07-02",19300.0,19300.0,19300.0,19300.0,0],["2026-07-03",22100.0,22100.0,22000.0,22100.0,1164080],["2026-07-06",22100.0,22100.0,22100.0,22100.0,0],["2026-07-07",22100.0,22100.0,22100.0,22100.0,0],["2026-07-08",22100.0,22100.0,22100.0,22100.0,0],["2026-07-09",22100.0,22100.0,22100.0,22100.0,0],["2026-07-10",22100.0,22100.0,22100.0,22100.0,2111188],["2026-07-13",22100.0,22100.0,22100.0,22100.0,0],["2026-07-14",22100.0,22100.0,22100.0,22100.0,0],["2026-07-15",22100.0,22100.0,22100.0,22100.0,0],["2026-07-16",22100.0,22100.0,22100.0,22100.0,0],["2026-07-17",22100.0,22100.0,22100.0,22100.0,0],["2026-07-20",22100.0,22100.0,22100.0,22100.0,0],["2026-07-21",22100.0,22100.0,22100.0,22100.0,0],["2026-07-22",22100.0,22100.0,22100.0,22100.0,0],["2026-07-23",22100.0,22100.0,22100.0,22100.0,0],["2026-07-24",22100.0,22100.0,22100.0,22100.0,100],["2026-07-27",22100.0,22100.0,22100.0,22100.0,0],["2026-07-28",22100.0,22100.0,22100.0,22100.0,0],["2026-07-29",22100.0,22100.0,22100.0,22100.0,0],["2026-07-30",22100.0,22100.0,22100.0,22100.0,0],["2026-07-31",22100.0,22100.0,22100.0,22100.0,0],["2026-08-03",22100.0,22100.0,22100.0,22100.0,0],["2026-08-04",22100.0,22100.0,22100.0,22100.0,0],["2026-08-05",22100.0,22100.0,22100.0,22100.0,0],["2026-08-06",22100.0,22100.0,22100.0,22100.0,0],["2026-08-07",22100.0,22100.0,22100.0,22100.0,0],["2026-08-10",22100.0,22100.0,22100.0,22100.0,0],["2026-08-11",22100.0,22100.0,22100.0,22100.0,0],["2026-08-12",22100.0,22100.0,22100.0,22100.0,0],["2026-08-13",22100.0,22100.0,22100.0,22100.0,0],["2026-08-14",22100.0,22100.0,22100.0,22100.0,0],["2026-08-17",18800.0,18800.0,18800.0,18800.0,3000],["2026-08-18",18800.0,18800.0,18800.0,18800.0,0],["2026-08-19",18800.0,18800.0,18800.0,18800.0,0],["2026-08-20",18800.0,18800.0,18800.0,18800.0,0],["2026-08-21",18800.0,18800.0,18800.0,18800.0,0],["2026-08-24",18800.0,18800.0,18800.0,18800.0,0],["2026-08-25",18800.0,18800.0,18800.0,18800.0,0],["2026-08-26",16000.0,16500.0,16000.0,16500.0,200],["2026-08-27",18700.0,18700.0,18000.0,18000.0,200],["2026-08-28",18400.0,18400.0,18400.0,18400.0,0],["2026-09-03",18400.0,18400.0,18400.0,18400.0,0],["2026-09-04",18400.0,18400.0,18400.0,18400.0,0],["2026-09-07",17000.0,17000.0,17000.0,17000.0,500],["2026-09-08",17000.0,17000.0,17000.0,17000.0,0],["2026-09-09",17000.0,17000.0,17000.0,17000.0,0],["2026-09-10",17500.0,17500.0,17000.0,17000.0,4500],["2026-09-11",17000.0,17000.0,17000.0,17000.0,100],["2026-09-14",17000.0,17000.0,17000.0,17000.0,0],["2026-09-15",17000.0,17000.0,17000.0,17000.0,0],["2026-09-16",17000.0,17000.0,17000.0,17000.0,0],["2026-09-17",17000.0,17000.0,17000.0,17000.0,0],["2026-09-18",17000.0,17000.0,17000.0,17000.0,800],["2026-09-21",17000.0,17000.0,17000.0,17000.0,0],["2026-09-22",17000.0,17000.0,17000.0,17000.0,0],["2026-09-23",17000.0,17000.0,17000.0,17000.0,0],["2026-09-24",17000.0,17000.0,17000.0,17000.0,0],["2026-09-25",17000.0,17000.0,17000.0,17000.0,0],["2026-09-28",19500.0,19500.0,19500.0,19500.0,100],["2026-09-29",19500.0,19500.0,19500.0,19500.0,0],["2026-09-30",19500.0,22400.0,19500.0,22400.0,13200],["2026-10-01",19700.0,19700.0,19700.0,19700.0,1200],["2026-10-02",19700.0,19700.0,19700.0,19700.0,0],["2026-10-05",19700.0,19700.0,19700.0,19700.0,0],["2026-10-06",19700.0,19700.0,19700.0,19700.0,0],["2026-10-07",19700.0,19700.0,19700.0,19700.0,0],["2026-10-08",19700.0,19700.0,19700.0,19700.0,0],["2026-10-09",19700.0,19700.0,19700.0,19700.0,0],["2026-10-12",19700.0,19700.0,19700.0,19700.0,0]]}