{"sym":"TDB","index":false,"bars":[["2017-07-19",13848.44,13848.44,13848.44,13848.44,0],["2017-07-20",13848.44,13848.44,13848.44,13848.44,8100],["2017-07-21",15146.73,15146.73,15146.73,15146.73,4600],["2017-07-24",15146.73,15146.73,15146.73,15146.73,0],["2017-07-25",13848.44,15146.73,13848.44,15146.73,2800],["2017-07-26",12982.91,12982.91,12766.53,12766.53,15000],["2017-07-27",12809.81,12809.81,12809.81,12809.81,0],["2017-07-28",12809.81,12809.81,12809.81,12809.81,2600],["2017-07-31",12809.81,12809.81,12809.81,12809.81,0],["2017-08-01",12853.08,12853.08,12853.08,12853.08,100],["2017-08-02",13458.95,13502.23,13458.95,13502.23,200],["2017-08-03",13848.44,15492.94,13848.44,15492.94,10700],["2017-08-04",15319.84,15319.84,15319.84,15319.84,0],["2017-08-07",15319.84,15319.84,15319.84,15319.84,0],["2017-08-08",15319.84,15319.84,15319.84,15319.84,0],["2017-08-09",15319.84,15319.84,15319.84,15319.84,0],["2017-08-10",15579.5,15579.5,15579.5,15579.5,400],["2017-08-11",15579.5,15579.5,15579.5,15579.5,0],["2017-08-14",15579.5,15579.5,15579.5,15579.5,0],["2017-08-15",15579.5,15579.5,15579.5,15579.5,0],["2017-08-16",15579.5,15579.5,15579.5,15579.5,0],["2017-08-17",16445.02,16445.02,16445.02,16445.02,500],["2017-08-18",16445.02,16445.02,16445.02,16445.02,0],["2017-08-21",16445.02,16445.02,16445.02,16445.02,0],["2017-08-22",16445.02,16445.02,16445.02,16445.02,0],["2017-08-23",16445.02,16445.02,16445.02,16445.02,0],["2017-08-24",16445.02,16445.02,16445.02,16445.02,0],["2017-08-25",16445.02,16445.02,16445.02,16445.02,0],["2017-08-28",16445.02,16445.02,16445.02,16445.02,0],["2017-08-29",16445.02,16445.02,16445.02,16445.02,0],["2017-08-30",16445.02,16445.02,16445.02,16445.02,0],["2017-08-31",16445.02,16445.02,16445.02,16445.02,0],["2017-09-01",16445.02,16445.02,16445.02,16445.02,1200],["2017-09-05",16445.02,16445.02,16445.02,16445.02,0],["2017-09-06",16445.02,16445.02,16445.02,16445.02,0],["2017-09-07",16445.02,16445.02,16445.02,16445.02,800],["2017-09-08",16012.26,16012.26,16012.26,16012.26,100],["2017-09-11",16228.64,16228.64,16228.64,16228.64,1060],["2017-09-12",16445.02,16445.02,16012.26,16012.26,2198],["2017-09-13",15968.98,16012.26,14021.55,14021.55,3618],["2017-09-14",13848.44,14021.55,13848.44,14021.55,5754],["2017-09-15",13848.44,13848.44,13848.44,13848.44,1452000],["2017-09-18",13848.44,13848.44,13848.44,13848.44,0],["2017-09-19",13848.44,13848.44,13848.44,13848.44,0],["2017-09-20",13848.44,13848.44,13848.44,13848.44,0],["2017-09-21",13978.27,14021.55,13978.27,14021.55,1147900],["2017-09-22",14021.55,14021.55,14021.55,14021.55,0],["2017-09-25",14021.55,14021.55,14021.55,14021.55,0],["2017-09-26",14021.55,14021.55,14021.55,14021.55,0],["2017-09-27",14021.55,14021.55,14021.55,14021.55,0],["2017-09-28",15579.5,15579.5,15579.5,15579.5,100],["2017-09-29",15579.5,15579.5,15579.5,15579.5,0],["2017-10-02",15579.5,15579.5,15579.5,15579.5,0],["2017-10-03",15579.5,15579.5,15579.5,15579.5,0],["2017-10-04",15579.5,15579.5,15579.5,15579.5,0],["2017-10-05",14281.21,14281.21,14281.21,14281.21,3091],["2017-10-06",14281.21,14713.97,14281.21,14497.59,5100],["2017-10-09",14713.97,14713.97,14713.97,14713.97,5076],["2017-10-10",14713.97,14713.97,14713.97,14713.97,1117],["2017-10-11",14713.97,14713.97,14713.97,14713.97,100],["2017-10-12",14757.25,14757.25,14757.25,14757.25,700],["2017-10-13",14757.25,14757.25,14757.25,14757.25,800],["2017-10-16",14757.25,14757.25,14757.25,14757.25,3700],["2017-10-17",14757.25,14757.25,14757.25,14757.25,0],["2017-10-18",14757.25,14757.25,14757.25,14757.25,5800],["2017-10-19",14757.25,14757.25,14757.25,14757.25,0],["2017-10-20",14800.52,14800.52,14800.52,14800.52,1000],["2017-10-23",14800.52,14800.52,14800.52,14800.52,24],["2017-10-24",14800.52,14800.52,14800.52,14800.52,0],["2017-10-25",14800.52,14800.52,14800.52,14800.52,0],["2017-10-26",14800.52,14800.52,14800.52,14800.52,0],["2017-10-27",15103.46,15146.73,14800.52,15146.73,2300],["2017-10-30",15103.46,16445.02,15103.46,16358.47,4100],["2017-10-31",15449.67,15449.67,15449.67,15449.67,120000],["2017-11-01",15449.67,15449.67,15449.67,15449.67,114900],["2017-11-02",15449.67,15449.67,15449.67,15449.67,165],["2017-11-03",15449.67,15449.67,15449.67,15449.67,0],["2017-11-06",16012.26,16445.02,16012.26,16228.64,7300],["2017-11-07",16445.02,16445.02,16445.02,16445.02,2000],["2017-11-08",16445.02,16445.02,16445.02,16445.02,0],["2017-11-09",16228.64,16445.02,16228.64,16445.02,2100],["2017-11-10",16445.02,16445.02,16445.02,16445.02,0],["2017-11-13",16445.02,16445.02,16445.02,16445.02,4500],["2017-11-14",16445.02,16445.02,16445.02,16445.02,0],["2017-11-15",16445.02,16445.02,16445.02,16445.02,0],["2017-11-16",16445.02,16445.02,16445.02,16445.02,20],["2017-11-17",16445.02,16445.02,16445.02,16445.02,0],["2017-11-20",16445.02,16445.02,16445.02,16445.02,0],["2017-11-21",16445.02,16445.02,16445.02,16445.02,0],["2017-11-22",16445.02,16445.02,16445.02,16445.02,0],["2017-11-23",16445.02,16445.02,16445.02,16445.02,0],["2017-11-24",16445.02,16445.02,16445.02,16445.02,0],["2017-11-27",16445.02,16445.02,16445.02,16445.02,0],["2017-11-28",16445.02,16445.02,16445.02,16445.02,400],["2017-11-29",15146.73,15146.73,15146.73,15146.73,100],["2017-11-30",15146.73,15146.73,15146.73,15146.73,0],["2017-12-01",15146.73,15146.73,15146.73,15146.73,0],["2017-12-04",15146.73,15146.73,15146.73,15146.73,6],["2017-12-05",15146.73,15146.73,15146.73,15146.73,0],["2017-12-06",15146.73,15146.73,15146.73,15146.73,0],["2017-12-07",15146.73,15146.73,15146.73,15146.73,300],["2017-12-08",15146.73,15146.73,15146.73,15146.73,0],["2017-12-11",15146.73,15146.73,15146.73,15146.73,300],["2017-12-12",15146.73,15146.73,15146.73,15146.73,1000],["2017-12-13",15146.73,15146.73,15146.73,15146.73,0],["2017-12-14",15146.73,15146.73,15146.73,15146.73,0],["2017-12-15",15146.73,15146.73,15146.73,15146.73,0],["2017-12-18",15146.73,15146.73,15146.73,15146.73,80],["2017-12-19",15146.73,15146.73,15146.73,15146.73,0],["2017-12-20",15146.73,15146.73,15146.73,15146.73,0],["2017-12-21",15146.73,15146.73,15146.73,15146.73,0],["2017-12-22",15146.73,15146.73,15146.73,15146.73,0],["2017-12-25",15146.73,15146.73,15146.73,15146.73,0],["2017-12-26",15684.49,15684.49,15684.49,15684.49,693],["2017-12-27",15774.11,15774.11,15729.3,15729.3,3000],["2017-12-28",15684.49,15684.49,15684.49,15684.49,300],["2017-12-29",15684.49,15684.49,15684.49,15684.49,0],["2018-01-02",15684.49,15684.49,15684.49,15684.49,85],["2018-01-03",16132.61,16132.61,16132.61,16132.61,100],["2018-01-04",16132.61,16132.61,16132.61,16132.61,0],["2018-01-05",16311.87,16311.87,16311.87,16311.87,1000],["2018-01-08",16356.68,16580.74,16356.68,16356.68,2400],["2018-01-09",16491.12,16491.12,16491.12,16491.12,0],["2018-01-10",16491.12,16491.12,16491.12,16491.12,0],["2018-01-11",16491.12,16491.12,16491.12,16491.12,5],["2018-01-12",16491.12,16491.12,16491.12,16491.12,0],["2018-01-15",16132.61,16132.61,16132.61,16132.61,1000],["2018-01-16",16132.61,16132.61,16132.61,16132.61,0],["2018-01-17",15774.11,15774.11,14833.04,14833.04,4000],["2018-01-18",15460.42,15460.42,15460.42,15460.42,0],["2018-01-19",15460.42,15460.42,15460.42,15460.42,0],["2018-01-22",15460.42,15460.42,15460.42,15460.42,0],["2018-01-23",15460.42,15460.42,15460.42,15460.42,0],["2018-01-24",15460.42,15460.42,15460.42,15460.42,5650],["2018-01-25",15460.42,15460.42,15460.42,15460.42,0],["2018-01-26",15460.42,15460.42,15460.42,15460.42,0],["2018-01-29",15684.49,15684.49,15684.49,15684.49,1000],["2018-01-30",15684.49,15684.49,15684.49,15684.49,500],["2018-01-31",15684.49,15684.49,15684.49,15684.49,0],["2018-02-01",15594.86,15594.86,15594.86,15594.86,2700],["2018-02-02",15684.49,15684.49,15594.86,15684.49,3400],["2018-02-05",15684.49,15684.49,15684.49,15684.49,2100],["2018-02-06",15684.49,15684.49,15684.49,15684.49,0],["2018-02-07",13354.22,13354.22,13354.22,13354.22,100],["2018-02-08",13354.22,13354.22,13354.22,13354.22,0],["2018-02-09",13354.22,13354.22,13354.22,13354.22,0],["2018-02-12",13354.22,13354.22,13354.22,13354.22,0],["2018-02-13",13354.22,13354.22,13354.22,13354.22,0],["2018-02-21",13354.22,13354.22,13354.22,13354.22,0],["2018-02-22",13354.22,13354.22,13354.22,13354.22,0],["2018-02-23",13354.22,13354.22,13354.22,13354.22,0],["2018-02-26",13354.22,13354.22,13354.22,13354.22,10],["2018-02-27",13354.22,13354.22,13354.22,13354.22,5500],["2018-02-28",13354.22,13354.22,13354.22,13354.22,0],["2018-03-01",13354.22,13354.22,13354.22,13354.22,0],["2018-03-02",13354.22,13354.22,13354.22,13354.22,0],["2018-03-05",15325.98,15325.98,15325.98,15325.98,100],["2018-03-06",15460.42,15505.24,15460.42,15505.24,2000],["2018-03-07",15505.24,15505.24,15505.24,15505.24,1000],["2018-03-08",15505.24,15505.24,15505.24,15505.24,1100],["2018-03-09",16580.74,16580.74,16580.74,16580.74,1000],["2018-03-12",16580.74,16580.74,16580.74,16580.74,0],["2018-03-13",16580.74,16580.74,16580.74,16580.74,0],["2018-03-14",17701.06,17701.06,17701.06,17701.06,2000],["2018-03-15",17701.06,17701.06,17701.06,17701.06,0],["2018-03-16",17701.06,17701.06,17701.06,17701.06,0],["2018-03-19",17701.06,17701.06,17701.06,17701.06,0],["2018-03-20",15729.3,15729.3,15729.3,15729.3,920],["2018-03-21",17925.13,17925.13,16849.62,17028.87,4900],["2018-03-22",17028.87,17028.87,17028.87,17028.87,0],["2018-03-23",17028.87,17028.87,17028.87,17028.87,3000],["2018-03-26",17925.13,17925.13,17925.13,17925.13,2500],["2018-03-27",17925.13,17925.13,17477.0,17790.69,3100],["2018-03-28",18373.26,19493.58,17925.13,18149.19,1428],["2018-03-29",18149.19,18597.32,18149.19,18597.32,1900],["2018-03-30",18328.44,18328.44,18328.44,18328.44,0],["2018-04-02",18328.44,18328.44,18328.44,18328.44,0],["2018-04-03",18149.19,18149.19,18149.19,18149.19,100],["2018-04-04",18149.19,18149.19,18149.19,18149.19,0],["2018-04-05",18149.19,18149.19,18149.19,18149.19,2200],["2018-04-06",18149.19,18149.19,18149.19,18149.19,0],["2018-04-09",18149.19,18149.19,18149.19,18149.19,1700],["2018-04-10",18149.19,18149.19,18149.19,18149.19,1000],["2018-04-11",18821.38,18821.38,18821.38,18821.38,800],["2018-04-12",18821.38,18821.38,18821.38,18821.38,200],["2018-04-13",18821.38,18821.38,18821.38,18821.38,0],["2018-04-16",18821.38,18821.38,18821.38,18821.38,0],["2018-04-17",18821.38,18821.38,18821.38,18821.38,0],["2018-04-18",18821.38,18866.2,18821.38,18866.2,4500],["2018-04-19",19045.45,19045.45,19045.45,19045.45,1000],["2018-04-20",19045.45,19135.07,19045.45,19135.07,3100],["2018-04-23",19045.45,19045.45,19045.45,19045.45,1100],["2018-04-24",18597.32,18597.32,18597.32,18597.32,2600],["2018-04-26",17028.87,17477.0,17028.87,17477.0,2300],["2018-04-27",18373.26,18373.26,18373.26,18373.26,1000],["2018-05-02",17925.13,17925.13,17028.87,17028.87,1200],["2018-05-03",19179.89,19179.89,19179.89,19179.89,100],["2018-05-04",19179.89,19179.89,19179.89,19179.89,0],["2018-05-07",19179.89,19179.89,19179.89,19179.89,0],["2018-05-08",19179.89,19179.89,19179.89,19179.89,0],["2018-05-09",19179.89,19179.89,19179.89,19179.89,0],["2018-05-10",18228.03,19037.11,17609.32,17609.32,159600],["2018-05-11",17609.32,17609.32,17133.4,17133.4,50100],["2018-05-14",17609.32,17609.32,17133.4,17133.4,151300],["2018-05-15",17133.4,17133.4,17133.4,17133.4,0],["2018-05-16",17752.1,17752.1,17656.92,17704.51,6000],["2018-05-17",17609.32,17609.32,17180.99,17180.99,188200],["2018-05-18",17180.99,17180.99,17180.99,17180.99,0],["2018-05-21",17180.99,17180.99,17180.99,17180.99,0],["2018-05-22",17180.99,17180.99,17180.99,17180.99,0],["2018-05-23",18561.18,18561.18,17371.36,17371.36,4100],["2018-05-24",17418.95,17418.95,17418.95,17418.95,0],["2018-05-25",18751.55,18751.55,18751.55,18751.55,7400],["2018-05-28",18751.55,18751.55,18751.55,18751.55,0],["2018-05-29",18561.18,18561.18,18561.18,18561.18,100],["2018-05-30",18561.18,18561.18,18561.18,18561.18,0],["2018-05-31",18561.18,18561.18,18561.18,18561.18,0],["2018-06-01",18561.18,18561.18,18561.18,18561.18,0],["2018-06-04",18561.18,18561.18,18561.18,18561.18,0],["2018-06-05",18561.18,18561.18,18561.18,18561.18,0],["2018-06-06",18561.18,18561.18,18561.18,18561.18,0],["2018-06-07",18561.18,18561.18,18561.18,18561.18,0],["2018-06-08",18561.18,18561.18,18561.18,18561.18,0],["2018-06-11",18561.18,18561.18,18561.18,18561.18,0],["2018-06-12",18561.18,18561.18,18465.99,18465.99,4200],["2018-06-13",18085.25,18465.99,18085.25,18465.99,4000],["2018-06-14",18275.62,18275.62,18275.62,18275.62,0],["2018-06-15",17609.32,17609.32,17609.32,17609.32,800],["2018-06-18",18085.25,18085.25,18085.25,18085.25,5000],["2018-06-19",17847.29,17847.29,17847.29,17847.29,9300],["2018-06-20",18085.25,18085.25,18085.25,18085.25,300],["2018-06-21",18085.25,18085.25,18085.25,18085.25,100],["2018-06-22",18085.25,18085.25,18085.25,18085.25,0],["2018-06-25",18085.25,18085.25,18085.25,18085.25,0],["2018-06-26",18085.25,18085.25,18085.25,18085.25,0],["2018-06-27",18085.25,18085.25,18085.25,18085.25,0],["2018-06-28",18085.25,18085.25,18085.25,18085.25,0],["2018-06-29",18085.25,18085.25,18085.25,18085.25,3820],["2018-07-02",18085.25,18085.25,18085.25,18085.25,0],["2018-07-03",18085.25,18085.25,18085.25,18085.25,0],["2018-07-04",18085.25,18085.25,18085.25,18085.25,0],["2018-07-05",18085.25,18085.25,18085.25,18085.25,0],["2018-07-06",20798.04,20798.04,20798.04,20798.04,100],["2018-07-09",20798.04,20798.04,20798.04,20798.04,0],["2018-07-10",20798.04,20798.04,20798.04,20798.04,0],["2018-07-11",20798.04,20798.04,20798.04,20798.04,131000],["2018-07-12",20798.04,20798.04,20798.04,20798.04,0],["2018-07-13",20798.04,20798.04,20798.04,20798.04,0],["2018-07-16",20798.04,20798.04,20798.04,20798.04,0],["2018-07-17",20798.04,20798.04,20798.04,20798.04,0],["2018-07-18",20798.04,20798.04,20798.04,20798.04,0],["2018-07-19",20798.04,20798.04,20798.04,20798.04,0],["2018-07-20",20798.04,20798.04,20798.04,20798.04,0],["2018-07-23",23891.57,23891.57,23891.57,23891.57,100],["2018-07-24",23891.57,23891.57,23891.57,23891.57,0],["2018-07-25",23891.57,23891.57,23891.57,23891.57,0],["2018-07-26",23891.57,23891.57,23891.57,23891.57,0],["2018-07-27",23891.57,23891.57,23891.57,23891.57,0],["2018-07-30",23891.57,23891.57,23891.57,23891.57,0],["2018-07-31",23891.57,23891.57,23891.57,23891.57,0],["2018-08-01",23891.57,23891.57,23891.57,23891.57,0],["2018-08-02",20322.11,20322.11,20322.11,20322.11,100],["2018-08-03",20322.11,20322.11,20322.11,20322.11,0],["2018-08-06",20322.11,20322.11,20322.11,20322.11,0],["2018-08-07",18085.25,18085.25,18085.25,18085.25,1500],["2018-08-08",18085.25,18085.25,18085.25,18085.25,0],["2018-08-09",18085.25,18085.25,18085.25,18085.25,0],["2018-08-10",17847.29,17847.29,17847.29,17847.29,500],["2018-08-13",17894.88,17894.88,17894.88,17894.88,300],["2018-08-14",17894.88,17894.88,17894.88,17894.88,0],["2018-08-15",17894.88,17894.88,17894.88,17894.88,0],["2018-08-16",17894.88,17894.88,17894.88,17894.88,0],["2018-08-17",17847.29,17847.29,17847.29,17847.29,100],["2018-08-20",17847.29,17847.29,17609.32,17609.32,600],["2018-08-21",17609.32,17609.32,17609.32,17609.32,100],["2018-08-22",17609.32,17609.32,17609.32,17609.32,0],["2018-08-23",17609.32,17609.32,17609.32,17609.32,200],["2018-08-24",16705.06,17656.92,16705.06,17656.92,1900],["2018-08-27",17609.32,17704.51,17609.32,17704.51,5425],["2018-08-28",17609.32,17609.32,17609.32,17609.32,3100],["2018-08-29",17609.32,17609.32,17609.32,17609.32,0],["2018-08-30",17609.32,17609.32,17609.32,17609.32,3700],["2018-08-31",17609.32,17609.32,17609.32,17609.32,7600],["2018-09-04",17609.32,17609.32,17609.32,17609.32,400],["2018-09-05",17609.32,17609.32,17609.32,17609.32,0],["2018-09-06",17609.32,17609.32,17609.32,17609.32,1500],["2018-09-07",17609.32,17609.32,17609.32,17609.32,0],["2018-09-10",17609.32,17609.32,17609.32,17609.32,0],["2018-09-11",17609.32,17656.92,17609.32,17656.92,1200],["2018-09-12",17609.32,17609.32,17609.32,17609.32,0],["2018-09-13",17609.32,17609.32,17609.32,17609.32,2100],["2018-09-14",17609.32,17609.32,17609.32,17609.32,1000],["2018-09-17",17609.32,17609.32,17609.32,17609.32,0],["2018-09-18",17609.32,17609.32,17609.32,17609.32,700],["2018-09-19",17609.32,17609.32,17609.32,17609.32,0],["2018-09-20",17609.32,17609.32,17609.32,17609.32,500],["2018-09-21",17609.32,17609.32,17609.32,17609.32,500],["2018-09-24",17609.32,17609.32,17609.32,17609.32,1500],["2018-09-25",17609.32,17609.32,17609.32,17609.32,100],["2018-09-26",17609.32,17609.32,17609.32,17609.32,0],["2018-09-27",17609.32,17609.32,17609.32,17609.32,1000],["2018-09-28",17609.32,17609.32,17609.32,17609.32,1100],["2018-10-01",17609.32,17609.32,17609.32,17609.32,0],["2018-10-02",17609.32,17609.32,17609.32,17609.32,0],["2018-10-03",17609.32,17609.32,17609.32,17609.32,0],["2018-10-04",17847.29,17847.29,17847.29,17847.29,100],["2018-10-05",17847.29,17847.29,17847.29,17847.29,0],["2018-10-08",17847.29,17847.29,17847.29,17847.29,0],["2018-10-09",17847.29,17847.29,17847.29,17847.29,0],["2018-10-10",17847.29,17847.29,17847.29,17847.29,0],["2018-10-11",17609.32,17609.32,17609.32,17609.32,300],["2018-10-12",17609.32,17609.32,17609.32,17609.32,536900],["2018-10-15",17609.32,17609.32,17609.32,17609.32,0],["2018-10-16",17609.32,17609.32,17609.32,17609.32,0],["2018-10-17",17609.32,17609.32,17609.32,17609.32,0],["2018-10-18",17609.32,17609.32,17609.32,17609.32,0],["2018-10-19",17609.32,17609.32,17609.32,17609.32,0],["2018-10-22",17609.32,17609.32,17609.32,17609.32,0],["2018-10-23",17609.32,17609.32,17609.32,17609.32,0],["2018-10-24",17609.32,17609.32,17609.32,17609.32,0],["2018-10-25",17847.29,17847.29,17847.29,17847.29,3100],["2018-10-26",17847.29,17847.29,17847.29,17847.29,0],["2018-10-29",17847.29,17847.29,17847.29,17847.29,0],["2018-10-30",17847.29,17847.29,17847.29,17847.29,0],["2018-10-31",17847.29,17847.29,17847.29,17847.29,0],["2018-11-01",17847.29,17847.29,17847.29,17847.29,0],["2018-11-02",17847.29,17847.29,17847.29,17847.29,0],["2018-11-05",19513.04,19513.04,19513.04,19513.04,100],["2018-11-06",19513.04,19513.04,19513.04,19513.04,0],["2018-11-07",19513.04,19513.04,19513.04,19513.04,0],["2018-11-08",19513.04,19513.04,19513.04,19513.04,0],["2018-11-09",19513.04,19513.04,19513.04,19513.04,0],["2018-11-12",19513.04,19513.04,19513.04,19513.04,0],["2018-11-13",17799.7,17799.7,17799.7,17799.7,200],["2018-11-14",17799.7,17799.7,17799.7,17799.7,0],["2018-11-15",18046.91,18046.91,18046.91,18046.91,500],["2018-11-16",18046.91,18046.91,18046.91,18046.91,0],["2018-11-19",18046.91,18046.91,18046.91,18046.91,0],["2018-11-20",18046.91,18046.91,18046.91,18046.91,0],["2018-11-21",18046.91,18046.91,18046.91,18046.91,0],["2018-11-22",18046.91,18046.91,18046.91,18046.91,0],["2018-11-23",18046.91,18046.91,18046.91,18046.91,0],["2018-11-26",18046.91,18046.91,18046.91,18046.91,0],["2018-11-27",18046.91,18046.91,18046.91,18046.91,0],["2018-11-28",18046.91,18046.91,18046.91,18046.91,0],["2018-11-29",18046.91,18046.91,18046.91,18046.91,0],["2018-11-30",18046.91,18046.91,18046.91,18046.91,0],["2018-12-03",18046.91,18046.91,18046.91,18046.91,800],["2018-12-04",18294.13,18294.13,18294.13,18294.13,100],["2018-12-05",18294.13,18294.13,18294.13,18294.13,0],["2018-12-06",18294.13,18294.13,18294.13,18294.13,0],["2018-12-07",18244.69,18244.69,18244.69,18244.69,2600],["2018-12-10",18541.35,18541.35,18244.69,18244.69,3000],["2018-12-11",18244.69,18244.69,18244.69,18244.69,400],["2018-12-12",18244.69,18244.69,18244.69,18244.69,0],["2018-12-13",18244.69,18244.69,18244.69,18244.69,0],["2018-12-14",18294.13,18294.13,18294.13,18294.13,400],["2018-12-17",18294.13,18294.13,18294.13,18294.13,0],["2018-12-18",18294.13,18294.13,18294.13,18294.13,0],["2018-12-19",18294.13,18294.13,18294.13,18294.13,0],["2018-12-20",18294.13,18294.13,18294.13,18294.13,0],["2018-12-21",18294.13,18294.13,18294.13,18294.13,0],["2018-12-24",18788.57,18788.57,18788.57,18788.57,100],["2018-12-25",18788.57,18788.57,18788.57,18788.57,0],["2018-12-26",18788.57,18788.57,18788.57,18788.57,0],["2018-12-27",18788.57,18788.57,18788.57,18788.57,0],["2018-12-28",18294.13,18294.13,18294.13,18294.13,100],["2019-01-02",18294.13,18294.13,18294.13,18294.13,0],["2019-01-03",18294.13,18294.13,18294.13,18294.13,0],["2019-01-04",18294.13,18294.13,18294.13,18294.13,0],["2019-01-07",18294.13,18294.13,18294.13,18294.13,0],["2019-01-08",18294.13,18294.13,18294.13,18294.13,0],["2019-01-09",17799.7,17799.7,17799.7,17799.7,1000],["2019-01-10",17799.7,17799.7,17799.7,17799.7,0],["2019-01-11",18294.13,18294.13,18294.13,18294.13,1200],["2019-01-14",18294.13,18294.13,18294.13,18294.13,0],["2019-01-15",18294.13,18294.13,18294.13,18294.13,0],["2019-01-16",18294.13,18294.13,18294.13,18294.13,0],["2019-01-17",18294.13,18294.13,18294.13,18294.13,0],["2019-01-18",18294.13,18294.13,18294.13,18294.13,0],["2019-01-21",19283.0,19283.0,19283.0,19283.0,436100],["2019-01-22",19283.0,19283.0,19283.0,19283.0,131000],["2019-01-23",19283.0,19283.0,19283.0,19283.0,0],["2019-01-24",19283.0,19777.44,19233.56,19777.44,1020500],["2019-01-25",19184.12,19184.12,19184.12,19184.12,137900],["2019-01-28",19184.12,19184.12,19184.12,19184.12,0],["2019-01-29",19184.12,19184.12,19184.12,19184.12,0],["2019-01-30",19184.12,19184.12,19184.12,19184.12,0],["2019-01-31",19184.12,19184.12,19184.12,19184.12,0],["2019-02-01",19184.12,19184.12,19184.12,19184.12,0],["2019-02-11",19184.12,19184.12,19184.12,19184.12,0],["2019-02-12",19184.12,19184.12,19184.12,19184.12,0],["2019-02-13",19184.12,19184.12,19184.12,19184.12,0],["2019-02-14",19184.12,19184.12,19184.12,19184.12,0],["2019-02-15",19184.12,19184.12,19184.12,19184.12,0],["2019-02-18",19184.12,19184.12,19184.12,19184.12,0],["2019-02-19",18541.35,18541.35,18541.35,18541.35,1200],["2019-02-20",18541.35,18541.35,18541.35,18541.35,0],["2019-02-21",18541.35,18541.35,18541.35,18541.35,0],["2019-02-22",18541.35,18541.35,18541.35,18541.35,0],["2019-02-25",18541.35,18541.35,18541.35,18541.35,0],["2019-02-26",18541.35,18541.35,18541.35,18541.35,0],["2019-02-27",18541.35,18541.35,18541.35,18541.35,0],["2019-02-28",18541.35,18541.35,18541.35,18541.35,0],["2019-03-01",18541.35,18541.35,18541.35,18541.35,0],["2019-03-04",18541.35,18541.35,18541.35,18541.35,100],["2019-03-05",18541.35,18541.35,18541.35,18541.35,100],["2019-03-06",18541.35,18541.35,18541.35,18541.35,0],["2019-03-07",18541.35,18541.35,18541.35,18541.35,0],["2019-03-08",18541.35,18541.35,18541.35,18541.35,0],["2019-03-11",18541.35,18541.35,18541.35,18541.35,0],["2019-03-12",18541.35,18541.35,18541.35,18541.35,0],["2019-03-13",18541.35,18541.35,18541.35,18541.35,0],["2019-03-14",18541.35,18541.35,18541.35,18541.35,800],["2019-03-15",18541.35,18541.35,18541.35,18541.35,0],["2019-03-18",18541.35,18541.35,18541.35,18541.35,0],["2019-03-19",18788.57,18788.57,18788.57,18788.57,5100],["2019-03-20",18541.35,18541.35,18541.35,18541.35,600],["2019-03-21",18541.35,18541.35,18541.35,18541.35,0],["2019-03-22",18541.35,18541.35,18541.35,18541.35,0],["2019-03-25",18541.35,18541.35,18541.35,18541.35,0],["2019-03-26",18541.35,18788.57,18541.35,18788.57,2600],["2019-03-27",18739.12,18739.12,18739.12,18739.12,0],["2019-03-28",18788.57,18788.57,18788.57,18788.57,5800],["2019-03-29",18788.57,18788.57,18788.57,18788.57,0],["2019-04-01",18788.57,18838.01,18788.57,18838.01,4000],["2019-04-02",18788.57,18788.57,18788.57,18788.57,1000],["2019-04-03",18788.57,18788.57,18788.57,18788.57,0],["2019-04-04",18788.57,18788.57,18788.57,18788.57,100],["2019-04-05",18788.57,18788.57,18788.57,18788.57,0],["2019-04-08",18788.57,18788.57,18788.57,18788.57,0],["2019-04-09",18887.46,18887.46,18887.46,18887.46,1100],["2019-04-10",18887.46,19035.79,18887.46,19035.79,1100],["2019-04-11",19035.79,19035.79,19035.79,19035.79,400],["2019-04-12",19035.79,19085.23,19035.79,19085.23,400],["2019-04-16",19035.79,19035.79,19035.79,19035.79,0],["2019-04-17",19035.79,19035.79,19035.79,19035.79,0],["2019-04-18",19035.79,19035.79,19035.79,19035.79,0],["2019-04-19",19035.79,19035.79,19035.79,19035.79,0],["2019-04-22",19035.79,19035.79,19035.79,19035.79,7800],["2019-04-23",19035.79,19035.79,19035.79,19035.79,1900],["2019-04-24",19035.79,19035.79,19035.79,19035.79,0],["2019-04-25",19035.79,19035.79,19035.79,19035.79,0],["2019-04-26",19035.79,19035.79,19035.79,19035.79,0],["2019-05-02",19035.79,19035.79,19035.79,19035.79,0],["2019-05-03",19035.79,19035.79,19035.79,19035.79,0],["2019-05-06",19035.79,19035.79,19035.79,19035.79,0],["2019-05-07",19777.44,19777.44,19777.44,19777.44,500],["2019-05-08",19283.0,19283.0,19283.0,19283.0,4300],["2019-05-09",19283.0,19283.0,19283.0,19283.0,0],["2019-05-10",19283.0,19283.0,19283.0,19283.0,0],["2019-05-13",19283.0,19975.21,19283.0,19975.21,6500],["2019-05-14",19826.88,19826.88,19826.88,19826.88,0],["2019-05-15",19826.88,19826.88,19826.88,19826.88,0],["2019-05-16",19925.77,19925.77,19925.77,19925.77,5600],["2019-05-17",20028.48,20028.48,20028.48,20028.48,3200],["2019-05-20",19771.71,19771.71,19771.71,19771.71,100],["2019-05-21",19771.71,19771.71,19771.71,19771.71,0],["2019-05-22",19771.71,19771.71,19771.71,19771.71,0],["2019-05-23",19771.71,19771.71,19771.71,19771.71,0],["2019-05-24",19771.71,19771.71,19771.71,19771.71,0],["2019-05-27",19771.71,19771.71,19771.71,19771.71,0],["2019-05-28",19771.71,19771.71,19771.71,19771.71,0],["2019-05-29",19771.71,19771.71,19771.71,19771.71,0],["2019-05-30",19771.71,19771.71,19771.71,19771.71,0],["2019-05-31",19771.71,19771.71,19771.71,19771.71,0],["2019-06-03",19771.71,19771.71,19771.71,19771.71,0],["2019-06-04",19771.71,19771.71,19771.71,19771.71,0],["2019-06-05",19771.71,19771.71,19771.71,19771.71,0],["2019-06-06",19771.71,19771.71,19771.71,19771.71,0],["2019-06-07",19771.71,19771.71,19771.71,19771.71,0],["2019-06-10",19771.71,19771.71,19771.71,19771.71,0],["2019-06-11",19771.71,19771.71,19771.71,19771.71,0],["2019-06-12",19771.71,19771.71,19771.71,19771.71,0],["2019-06-13",19771.71,19771.71,19771.71,19771.71,0],["2019-06-14",20028.48,20028.48,20028.48,20028.48,1000],["2019-06-17",19514.93,19514.93,19514.93,19514.93,600],["2019-06-18",19514.93,19514.93,19514.93,19514.93,0],["2019-06-19",19514.93,19514.93,19514.93,19514.93,0],["2019-06-20",19514.93,19514.93,19514.93,19514.93,0],["2019-06-21",19514.93,19514.93,19514.93,19514.93,0],["2019-06-24",19514.93,19514.93,19514.93,19514.93,0],["2019-06-25",19514.93,19514.93,19514.93,19514.93,0],["2019-06-26",19514.93,19514.93,19514.93,19514.93,0],["2019-06-27",19514.93,19514.93,19514.93,19514.93,0],["2019-06-28",19514.93,19514.93,19514.93,19514.93,1000],["2019-07-01",19514.93,19514.93,19514.93,19514.93,0],["2019-07-02",19514.93,19514.93,19514.93,19514.93,0],["2019-07-03",19514.93,19514.93,19514.93,19514.93,0],["2019-07-04",19514.93,19514.93,19514.93,19514.93,0],["2019-07-05",19514.93,19514.93,19514.93,19514.93,0],["2019-07-08",19514.93,19514.93,19514.93,19514.93,0],["2019-07-09",19514.93,19514.93,19514.93,19514.93,0],["2019-07-10",19001.38,19001.38,19001.38,19001.38,1400],["2019-07-11",19001.38,19001.38,19001.38,19001.38,0],["2019-07-12",19001.38,19001.38,19001.38,19001.38,0],["2019-07-15",19001.38,19001.38,19001.38,19001.38,0],["2019-07-16",19001.38,19001.38,19001.38,19001.38,0],["2019-07-17",21825.91,21825.91,21825.91,21825.91,100],["2019-07-18",21825.91,21825.91,21825.91,21825.91,0],["2019-07-19",25061.28,25061.28,19155.44,19155.44,1200],["2019-07-22",19720.35,19720.35,19720.35,19720.35,0],["2019-07-23",19720.35,19720.35,19720.35,19720.35,0],["2019-07-24",19720.35,19720.35,19720.35,19720.35,0],["2019-07-25",19720.35,19720.35,19720.35,19720.35,0],["2019-07-26",19720.35,19720.35,19720.35,19720.35,0],["2019-07-29",19720.35,19720.35,19720.35,19720.35,0],["2019-07-30",19052.73,19052.73,19052.73,19052.73,300],["2019-07-31",19104.09,19104.09,19104.09,19104.09,200],["2019-08-01",19155.44,19155.44,19155.44,19155.44,99000],["2019-08-02",19052.73,19052.73,19052.73,19052.73,1000],["2019-08-05",19052.73,19052.73,19052.73,19052.73,0],["2019-08-06",19052.73,19052.73,19052.73,19052.73,0],["2019-08-07",19052.73,19052.73,19052.73,19052.73,0],["2019-08-08",19258.15,19258.15,19258.15,19258.15,100],["2019-08-09",19258.15,19258.15,19258.15,19258.15,0],["2019-08-12",19206.8,19206.8,19206.8,19206.8,2000],["2019-08-13",19001.38,19001.38,19001.38,19001.38,2600],["2019-08-14",19001.38,19001.38,19001.38,19001.38,0],["2019-08-15",19001.38,19001.38,19001.38,19001.38,0],["2019-08-16",19155.44,19155.44,19155.44,19155.44,200],["2019-08-19",19155.44,19155.44,19155.44,19155.44,0],["2019-08-20",19155.44,19155.44,19155.44,19155.44,0],["2019-08-21",19155.44,19155.44,19155.44,19155.44,0],["2019-08-22",19155.44,19155.44,19155.44,19155.44,0],["2019-08-23",18744.6,18744.6,18744.6,18744.6,400],["2019-08-26",18744.6,18744.6,18744.6,18744.6,0],["2019-08-27",18744.6,18744.6,18744.6,18744.6,0],["2019-08-28",18744.6,18744.6,18744.6,18744.6,0],["2019-08-29",19001.38,19001.38,19001.38,19001.38,400],["2019-08-30",18898.67,18898.67,18898.67,18898.67,2200],["2019-09-03",18898.67,18898.67,18898.67,18898.67,0],["2019-09-04",18898.67,18898.67,18898.67,18898.67,0],["2019-09-05",18898.67,18898.67,18898.67,18898.67,0],["2019-09-06",18898.67,18898.67,18898.67,18898.67,0],["2019-09-09",21723.2,21723.2,21723.2,21723.2,100],["2019-09-10",21723.2,21723.2,21723.2,21723.2,0],["2019-09-11",18744.6,18744.6,18744.6,18744.6,5000],["2019-09-12",19001.38,19001.38,19001.38,19001.38,1800],["2019-09-13",18744.6,18744.6,18744.6,18744.6,1200],["2019-09-16",18744.6,18744.6,18744.6,18744.6,3200],["2019-09-17",18744.6,18744.6,18744.6,18744.6,6500],["2019-09-18",18744.6,18744.6,18744.6,18744.6,2900],["2019-09-19",18744.6,18744.6,18744.6,18744.6,500],["2019-09-20",18744.6,18744.6,18744.6,18744.6,100],["2019-09-23",18744.6,19001.38,18744.6,18744.6,8400],["2019-09-24",18641.89,18641.89,18590.54,18590.54,7000],["2019-09-25",18641.89,18641.89,18641.89,18641.89,0],["2019-09-26",18641.89,18641.89,18641.89,18641.89,0],["2019-09-27",18641.89,18641.89,18641.89,18641.89,0],["2019-09-30",18693.25,18693.25,18693.25,18693.25,500],["2019-10-01",18693.25,18693.25,18693.25,18693.25,100],["2019-10-02",18693.25,18693.25,18693.25,18693.25,0],["2019-10-03",18590.54,18590.54,18487.83,18590.54,7000],["2019-10-04",18539.18,18539.18,18539.18,18539.18,0],["2019-10-07",18539.18,18539.18,18539.18,18539.18,0],["2019-10-08",18539.18,18539.18,18539.18,18539.18,0],["2019-10-09",18539.18,18539.18,18539.18,18539.18,0],["2019-10-10",18539.18,18539.18,18539.18,18539.18,0],["2019-10-11",18539.18,18539.18,18539.18,18539.18,0],["2019-10-14",18539.18,18539.18,18539.18,18539.18,0],["2019-10-15",18539.18,18539.18,18539.18,18539.18,0],["2019-10-16",18539.18,18539.18,18539.18,18539.18,0],["2019-10-17",18539.18,18539.18,18539.18,18539.18,5000],["2019-10-18",18539.18,18539.18,18539.18,18539.18,0],["2019-10-21",18539.18,18539.18,18539.18,18539.18,300],["2019-10-22",18539.18,18539.18,18539.18,18539.18,0],["2019-10-23",18539.18,18539.18,18539.18,18539.18,0],["2019-10-24",18539.18,18539.18,18539.18,18539.18,0],["2019-10-25",18539.18,18539.18,18539.18,18539.18,0],["2019-10-28",18539.18,18539.18,18539.18,18539.18,0],["2019-10-29",18539.18,18539.18,18539.18,18539.18,0],["2019-10-30",18539.18,18539.18,18539.18,18539.18,0],["2019-10-31",18539.18,18539.18,18539.18,18539.18,0],["2019-11-01",18539.18,18539.18,18539.18,18539.18,0],["2019-11-04",18539.18,18539.18,18539.18,18539.18,0],["2019-11-05",18539.18,18539.18,18539.18,18539.18,0],["2019-11-06",18539.18,18539.18,18539.18,18539.18,0],["2019-11-07",18539.18,18539.18,18539.18,18539.18,0],["2019-11-08",18539.18,18539.18,18539.18,18539.18,0],["2019-11-11",18539.18,18539.18,18539.18,18539.18,0],["2019-11-12",18539.18,18539.18,18539.18,18539.18,0],["2019-11-13",18539.18,18539.18,18539.18,18539.18,0],["2019-11-14",18539.18,18539.18,18539.18,18539.18,0],["2019-11-15",18539.18,18539.18,18539.18,18539.18,1000],["2019-11-18",18906.82,18906.82,18906.82,18906.82,100],["2019-11-19",18906.82,18906.82,18906.82,18906.82,0],["2019-11-20",18906.82,18906.82,18906.82,18906.82,0],["2019-11-21",18906.82,18906.82,18906.82,18906.82,0],["2019-11-22",18906.82,18906.82,18906.82,18906.82,0],["2019-11-25",18906.82,18906.82,18906.82,18906.82,0],["2019-11-26",18906.82,18906.82,18906.82,18906.82,0],["2019-11-27",18906.82,18906.82,18906.82,18906.82,0],["2019-11-28",18906.82,18906.82,18906.82,18906.82,0],["2019-11-29",18906.82,18906.82,18906.82,18906.82,1100],["2019-12-02",18486.66,18486.66,18486.66,18486.66,7000],["2019-12-03",18486.66,18486.66,18486.66,18486.66,0],["2019-12-04",18486.66,18486.66,18486.66,18486.66,0],["2019-12-05",18486.66,18486.66,18486.66,18486.66,0],["2019-12-06",18486.66,18486.66,18486.66,18486.66,0],["2019-12-09",18486.66,18486.66,18486.66,18486.66,0],["2019-12-10",18486.66,18486.66,18486.66,18486.66,0],["2019-12-11",18486.66,18486.66,18486.66,18486.66,0],["2019-12-12",18486.66,18486.66,18486.66,18486.66,0],["2019-12-13",18644.22,18644.22,18486.66,18486.66,12700],["2019-12-16",18644.22,18644.22,18644.22,18644.22,0],["2019-12-17",18644.22,18644.22,18644.22,18644.22,2000],["2019-12-18",18644.22,18644.22,18644.22,18644.22,0],["2019-12-19",18644.22,18644.22,18644.22,18644.22,0],["2019-12-20",18644.22,18644.22,18644.22,18644.22,7000],["2019-12-23",18644.22,18644.22,18644.22,18644.22,0],["2019-12-24",18644.22,18644.22,18644.22,18644.22,0],["2019-12-25",18644.22,18644.22,18644.22,18644.22,200],["2019-12-26",18644.22,18644.22,18644.22,18644.22,0],["2019-12-27",18644.22,18644.22,18644.22,18644.22,0],["2019-12-30",18696.74,18696.74,18644.22,18644.22,1100],["2019-12-31",18696.74,18696.74,18696.74,18696.74,0],["2020-01-02",18696.74,18696.74,18696.74,18696.74,0],["2020-01-03",18644.22,18644.22,18644.22,18644.22,5000],["2020-01-06",18644.22,18644.22,18644.22,18644.22,0],["2020-01-07",18381.63,18644.22,18381.63,18644.22,3200],["2020-01-08",18644.22,19169.41,18644.22,19169.41,1200],["2020-01-09",19169.41,19169.41,19169.41,19169.41,2900],["2020-01-10",19169.41,19169.41,19169.41,19169.41,0],["2020-01-13",19169.41,19169.41,19169.41,19169.41,0],["2020-01-14",19169.41,19169.41,19169.41,19169.41,0],["2020-01-15",19169.41,19169.41,19169.41,19169.41,0],["2020-01-16",22005.43,22005.43,18644.22,18644.22,400],["2020-01-17",19169.41,19169.41,19169.41,19169.41,1500],["2020-01-20",19169.41,19169.41,19169.41,19169.41,1400],["2020-01-21",19169.41,19169.41,19169.41,19169.41,100],["2020-01-22",19169.41,19169.41,19169.41,19169.41,0],["2020-01-30",19169.41,19169.41,19169.41,19169.41,0],["2020-01-31",19169.41,19169.41,19169.41,19169.41,0],["2020-02-03",19169.41,19169.41,19169.41,19169.41,0],["2020-02-04",19169.41,19169.41,19169.41,19169.41,0],["2020-02-05",19169.41,19169.41,19169.41,19169.41,0],["2020-02-06",19169.41,19169.41,19169.41,19169.41,0],["2020-02-07",19169.41,19169.41,19169.41,19169.41,0],["2020-02-10",19169.41,19169.41,19169.41,19169.41,0],["2020-02-11",19169.41,19169.41,19169.41,19169.41,0],["2020-02-12",20219.79,20219.79,20219.79,20219.79,1000],["2020-02-13",20219.79,20219.79,20219.79,20219.79,1000],["2020-02-14",20219.79,20219.79,20219.79,20219.79,0],["2020-02-17",17331.25,18381.63,17331.25,18381.63,1000],["2020-02-18",18119.03,19169.41,18119.03,19169.41,500],["2020-02-19",18749.26,18749.26,18749.26,18749.26,0],["2020-02-20",18749.26,18749.26,18749.26,18749.26,0],["2020-02-21",18749.26,18749.26,18749.26,18749.26,0],["2020-02-24",19234.15,19234.15,19234.15,19234.15,200],["2020-02-25",22089.64,22089.64,22089.64,22089.64,100],["2020-02-26",22089.64,22089.64,22089.64,22089.64,0],["2020-02-27",22089.64,22089.64,22089.64,22089.64,0],["2020-02-28",22089.64,22089.64,22089.64,22089.64,0],["2020-03-02",22089.64,22089.64,22089.64,22089.64,0],["2020-03-03",22089.64,22089.64,22089.64,22089.64,0],["2020-03-04",22089.64,22089.64,22089.64,22089.64,0],["2020-03-05",25376.15,25376.15,25376.15,25376.15,100],["2020-03-06",25376.15,25376.15,25376.15,25376.15,0],["2020-03-09",25376.15,25376.15,25376.15,25376.15,0],["2020-03-10",25376.15,25376.15,25376.15,25376.15,0],["2020-03-11",25376.15,25376.15,25376.15,25376.15,0],["2020-03-12",25376.15,25376.15,25376.15,25376.15,0],["2020-03-13",25376.15,25376.15,25376.15,25376.15,0],["2020-03-16",25376.15,25376.15,25376.15,25376.15,0],["2020-03-17",25376.15,25376.15,25376.15,25376.15,0],["2020-03-18",25376.15,25376.15,25376.15,25376.15,0],["2020-03-19",25376.15,25376.15,25376.15,25376.15,0],["2020-03-20",25376.15,25376.15,25376.15,25376.15,0],["2020-03-23",25376.15,25376.15,25376.15,25376.15,0],["2020-03-24",25376.15,25376.15,25376.15,25376.15,0],["2020-03-25",25376.15,25376.15,25376.15,25376.15,0],["2020-03-26",25376.15,25376.15,25376.15,25376.15,0],["2020-03-27",25376.15,25376.15,25376.15,25376.15,0],["2020-03-30",25376.15,25376.15,25376.15,25376.15,0],["2020-03-31",25376.15,25376.15,25376.15,25376.15,0],["2020-04-01",25376.15,25376.15,25376.15,25376.15,0],["2020-04-03",25376.15,25376.15,25376.15,25376.15,0],["2020-04-06",25376.15,25376.15,25376.15,25376.15,0],["2020-04-07",25376.15,25376.15,25376.15,25376.15,0],["2020-04-08",21604.75,21604.75,21604.75,21604.75,200],["2020-04-09",20473.33,20473.33,18372.12,18372.12,1100],["2020-04-10",18426.0,19395.79,18426.0,19395.79,2400],["2020-04-13",19934.56,19934.56,19934.56,19934.56,400],["2020-04-14",19934.56,19934.56,19934.56,19934.56,0],["2020-04-15",19934.56,19934.56,19934.56,19934.56,0],["2020-04-16",19934.56,19934.56,19934.56,19934.56,0],["2020-04-17",19934.56,19934.56,19934.56,19934.56,0],["2020-04-20",19934.56,19934.56,19934.56,19934.56,0],["2020-04-21",18372.12,18372.12,18372.12,18372.12,100],["2020-04-22",18372.12,18372.12,18372.12,18372.12,0],["2020-04-23",18372.12,18372.12,18372.12,18372.12,0],["2020-04-24",19395.79,19395.79,19395.79,19395.79,100],["2020-04-27",19395.79,19395.79,19395.79,19395.79,0],["2020-04-28",18857.01,18910.89,18857.01,18910.89,200],["2020-04-29",18910.89,18910.89,18910.89,18910.89,0],["2020-05-04",18695.38,18803.14,18695.38,18803.14,1000],["2020-05-05",18749.26,18749.26,18749.26,18749.26,0],["2020-05-06",18318.24,18318.24,18318.24,18318.24,300],["2020-05-07",18318.24,18318.24,18318.24,18318.24,0],["2020-05-08",19395.79,19395.79,19395.79,19395.79,200],["2020-05-11",19395.79,19395.79,19395.79,19395.79,0],["2020-05-12",19126.4,19126.4,19126.4,19126.4,100],["2020-05-13",19126.4,19126.4,19126.4,19126.4,0],["2020-05-14",19126.4,19126.4,19126.4,19126.4,0],["2020-05-15",19126.4,19126.4,19126.4,19126.4,0],["2020-05-18",19126.4,19126.4,19126.4,19126.4,0],["2020-05-19",19126.4,19126.4,19126.4,19126.4,0],["2020-05-20",19126.4,19126.4,19126.4,19126.4,0],["2020-05-21",17240.7,17240.7,17240.7,17240.7,1900],["2020-05-22",19395.79,19395.79,19395.79,19395.79,100],["2020-05-25",19395.79,19395.79,19395.79,19395.79,0],["2020-05-26",19234.15,19234.15,19234.15,19234.15,300],["2020-05-27",19234.15,19234.15,19234.15,19234.15,0],["2020-05-28",19234.15,19234.15,19234.15,19234.15,0],["2020-05-29",19395.79,19395.79,19395.79,19395.79,200],["2020-06-01",19395.79,19395.79,19395.79,19395.79,0],["2020-06-02",19395.79,19395.79,19395.79,19395.79,0],["2020-06-03",19395.79,19395.79,19395.79,19395.79,0],["2020-06-04",19395.79,19395.79,19395.79,19395.79,0],["2020-06-05",19395.79,19395.79,19395.79,19395.79,0],["2020-06-08",19395.79,19395.79,19395.79,19395.79,0],["2020-06-09",19395.79,19395.79,19395.79,19395.79,0],["2020-06-10",19934.56,19934.56,19934.56,19934.56,300],["2020-06-11",19018.65,19018.65,19018.65,19018.65,100],["2020-06-12",19018.65,19395.79,19018.65,19395.79,900],["2020-06-15",18910.89,18910.89,18910.89,18910.89,100],["2020-06-16",18910.89,18910.89,18910.89,18910.89,0],["2020-06-17",18910.89,18910.89,18910.89,18910.89,0],["2020-06-18",18910.89,18910.89,18910.89,18910.89,0],["2020-06-19",18910.89,18910.89,18910.89,18910.89,800],["2020-06-22",18910.89,18910.89,18910.89,18910.89,0],["2020-06-23",19126.4,19126.4,19126.4,19126.4,300],["2020-06-24",19126.4,19719.05,19126.4,19665.17,1700],["2020-06-25",19611.29,19611.29,19611.29,19611.29,0],["2020-06-26",19611.29,19611.29,19611.29,19611.29,0],["2020-06-29",19611.29,19611.29,19611.29,19611.29,0],["2020-06-30",19611.29,19611.29,19611.29,19611.29,0],["2020-07-01",19611.29,19611.29,19611.29,19611.29,0],["2020-07-02",19611.29,19611.29,19611.29,19611.29,0],["2020-07-03",19611.29,19611.29,19611.29,19611.29,0],["2020-07-06",19611.29,19611.29,19611.29,19611.29,0],["2020-07-07",19611.29,19611.29,19611.29,19611.29,0],["2020-07-08",18857.01,18857.01,18857.01,18857.01,500],["2020-07-09",18857.01,18857.01,18857.01,18857.01,0],["2020-07-10",19934.56,19934.56,19934.56,19934.56,1900],["2020-07-13",18910.89,18910.89,18910.89,18910.89,500],["2020-07-14",18910.89,18910.89,18910.89,18910.89,0],["2020-07-15",19665.17,19934.56,19665.17,19934.56,2000],["2020-07-16",19934.56,19934.56,19934.56,19934.56,1000],["2020-07-17",19934.56,19934.56,19934.56,19934.56,0],["2020-07-20",19934.56,19934.56,19934.56,19934.56,0],["2020-07-21",19934.56,19934.56,19934.56,19934.56,0],["2020-07-22",19934.56,19934.56,19934.56,19934.56,0],["2020-07-23",19934.56,19934.56,19934.56,19934.56,0],["2020-07-24",19934.56,19934.56,19934.56,19934.56,0],["2020-07-27",19934.56,19934.56,19934.56,19934.56,0],["2020-07-28",19934.56,19934.56,19934.56,19934.56,0],["2020-07-29",20219.34,20219.34,19934.56,19934.56,1700],["2020-07-30",19991.51,19991.51,19991.51,19991.51,0],["2020-07-31",19991.51,19991.51,19991.51,19991.51,0],["2020-08-03",19991.51,19991.51,19991.51,19991.51,0],["2020-08-04",19991.51,19991.51,19991.51,19991.51,0],["2020-08-05",19991.51,19991.51,19991.51,19991.51,0],["2020-08-06",19991.51,19991.51,19991.51,19991.51,0],["2020-08-07",19991.51,19991.51,19991.51,19991.51,0],["2020-08-10",19991.51,19991.51,19991.51,19991.51,0],["2020-08-11",19991.51,19991.51,19991.51,19991.51,0],["2020-08-12",19991.51,19991.51,19991.51,19991.51,0],["2020-08-13",19991.51,19991.51,19991.51,19991.51,0],["2020-08-14",19991.51,19991.51,19991.51,19991.51,0],["2020-08-17",19991.51,19991.51,19991.51,19991.51,0],["2020-08-18",19991.51,19991.51,19991.51,19991.51,0],["2020-08-19",19991.51,19991.51,19991.51,19991.51,0],["2020-08-20",19991.51,19991.51,19991.51,19991.51,0],["2020-08-21",19991.51,19991.51,19991.51,19991.51,0],["2020-08-24",19991.51,19991.51,19991.51,19991.51,0],["2020-08-25",19991.51,19991.51,19991.51,19991.51,0],["2020-08-26",19991.51,19991.51,19991.51,19991.51,0],["2020-08-27",19991.51,19991.51,19991.51,19991.51,0],["2020-08-28",19991.51,19991.51,19991.51,19991.51,0],["2020-08-31",19991.51,19991.51,19991.51,19991.51,0],["2020-09-01",19991.51,19991.51,19991.51,19991.51,0],["2020-09-03",19991.51,19991.51,19991.51,19991.51,0],["2020-09-04",19991.51,19991.51,19991.51,19991.51,0],["2020-09-07",19991.51,19991.51,19991.51,19991.51,0],["2020-09-08",19991.51,19991.51,19991.51,19991.51,0],["2020-09-09",19991.51,19991.51,19991.51,19991.51,0],["2020-09-10",19991.51,19991.51,19991.51,19991.51,500],["2020-09-11",19991.51,19991.51,19991.51,19991.51,0],["2020-09-14",19934.56,19934.56,19934.56,19934.56,3000],["2020-09-15",19934.56,19934.56,19934.56,19934.56,0],["2020-09-16",19934.56,19934.56,19934.56,19934.56,0],["2020-09-17",19934.56,19934.56,19934.56,19934.56,500],["2020-09-18",19991.51,19991.51,19991.51,19991.51,2400],["2020-09-21",20504.12,20504.12,20504.12,20504.12,1000],["2020-09-22",20504.12,20504.12,20504.12,20504.12,1400],["2020-09-23",20504.12,20504.12,20504.12,20504.12,0],["2020-09-24",20504.12,20504.12,20504.12,20504.12,0],["2020-09-25",19934.56,19934.56,19934.56,19934.56,100],["2020-09-28",19934.56,19934.56,19934.56,19934.56,0],["2020-09-29",19934.56,19934.56,19934.56,19934.56,0],["2020-09-30",16972.85,19991.51,16972.85,19991.51,200],["2020-10-01",19991.51,19991.51,19991.51,19991.51,100],["2020-10-02",19991.51,19991.51,19991.51,19991.51,0],["2020-10-05",18795.44,19991.51,18795.44,19991.51,200],["2020-10-06",19421.95,19421.95,19421.95,19421.95,0],["2020-10-07",19421.95,19421.95,19421.95,19421.95,0],["2020-10-08",19421.95,19421.95,19421.95,19421.95,100],["2020-10-09",19421.95,19421.95,19421.95,19421.95,0],["2020-10-12",19421.95,19421.95,19421.95,19421.95,0],["2020-10-13",19421.95,19421.95,19421.95,19421.95,0],["2020-10-14",19421.95,19421.95,19421.95,19421.95,0],["2020-10-15",19421.95,19421.95,19421.95,19421.95,0],["2020-10-16",19421.95,19421.95,19421.95,19421.95,0],["2020-10-19",19421.95,19421.95,19421.95,19421.95,0],["2020-10-20",19421.95,19421.95,19421.95,19421.95,0],["2020-10-21",19421.95,19421.95,19421.95,19421.95,0],["2020-10-22",19421.95,19421.95,19421.95,19421.95,0],["2020-10-23",19421.95,19421.95,19421.95,19421.95,0],["2020-10-26",19421.95,19421.95,19421.95,19421.95,0],["2020-10-27",19991.51,19991.51,19991.51,19991.51,800],["2020-10-28",19991.51,19991.51,19991.51,19991.51,0],["2020-10-29",19991.51,19991.51,19991.51,19991.51,0],["2020-10-30",19991.51,19991.51,19991.51,19991.51,0],["2020-11-02",19991.51,19991.51,19991.51,19991.51,0],["2020-11-03",19991.51,19991.51,19991.51,19991.51,100],["2020-11-04",19991.51,19991.51,19991.51,19991.51,500],["2020-11-05",17029.81,18510.66,17029.81,18510.66,200],["2020-11-06",17770.23,17770.23,17770.23,17770.23,0],["2020-11-09",17770.23,17770.23,17770.23,17770.23,0],["2020-11-10",19934.56,19934.56,19934.56,19934.56,100],["2020-11-11",19934.56,19934.56,19934.56,19934.56,0],["2020-11-12",19934.56,19934.56,19934.56,19934.56,400],["2020-11-13",19934.56,19934.56,19934.56,19934.56,100],["2020-11-16",19934.56,19934.56,19934.56,19934.56,0],["2020-11-17",19934.56,19934.56,19934.56,19934.56,0],["2020-11-18",19934.56,19934.56,19934.56,19934.56,0],["2020-11-19",17941.1,17941.1,17941.1,17941.1,300],["2020-11-20",17941.1,17941.1,17941.1,17941.1,0],["2020-11-23",17941.1,17941.1,17941.1,17941.1,0],["2020-11-24",19934.56,19934.56,19934.56,19934.56,300],["2020-11-25",19934.56,19934.56,19934.56,19934.56,0],["2020-11-26",19934.56,19934.56,19934.56,19934.56,0],["2020-11-27",19934.56,19934.56,19934.56,19934.56,0],["2020-11-30",19934.56,19934.56,19934.56,19934.56,0],["2020-12-01",19934.56,19934.56,19934.56,19934.56,0],["2020-12-02",19934.56,19934.56,19934.56,19934.56,500],["2020-12-03",19934.56,19934.56,19934.56,19934.56,0],["2020-12-04",19934.56,19934.56,19934.56,19934.56,0],["2020-12-07",19934.56,19934.56,19934.56,19934.56,0],["2020-12-08",19934.56,19934.56,19934.56,19934.56,0],["2020-12-09",19934.56,19934.56,19934.56,19934.56,0],["2020-12-10",19934.56,19934.56,19934.56,19934.56,0],["2020-12-11",19934.56,19934.56,19934.56,19934.56,0],["2020-12-14",19934.56,19934.56,19934.56,19934.56,0],["2020-12-15",19934.56,19934.56,19934.56,19934.56,0],["2020-12-16",19934.56,19934.56,19934.56,19934.56,0],["2020-12-17",19934.56,19934.56,19934.56,19934.56,0],["2020-12-18",19934.56,19934.56,19934.56,19934.56,0],["2020-12-21",19934.56,19934.56,19934.56,19934.56,0],["2020-12-22",19934.56,19934.56,19934.56,19934.56,0],["2020-12-23",19934.56,19934.56,19934.56,19934.56,0],["2020-12-24",19934.56,19934.56,19934.56,19934.56,0],["2020-12-25",19934.56,19934.56,19934.56,19934.56,0],["2020-12-28",19934.56,19934.56,19934.56,19934.56,0],["2020-12-29",20219.34,20219.34,20219.34,20219.34,100],["2020-12-30",20219.34,20219.34,20219.34,20219.34,0],["2020-12-31",20219.34,20219.34,20219.34,20219.34,1000],["2021-01-04",20504.12,20504.12,20504.12,20504.12,1100],["2021-01-05",20504.12,20504.12,20504.12,20504.12,0],["2021-01-06",21073.67,21073.67,21073.67,21073.67,400],["2021-01-07",21073.67,21073.67,21073.67,21073.67,0],["2021-01-08",21073.67,21073.67,21073.67,21073.67,0],["2021-01-11",21073.67,21073.67,21073.67,21073.67,3000],["2021-01-12",21073.67,21073.67,21073.67,21073.67,500],["2021-01-13",21073.67,21073.67,21073.67,21073.67,0],["2021-01-14",21073.67,21073.67,21073.67,21073.67,0],["2021-01-15",21073.67,21073.67,21073.67,21073.67,0],["2021-01-18",21073.67,21073.67,21073.67,21073.67,0],["2021-01-19",21073.67,21073.67,21073.67,21073.67,0],["2021-01-20",21073.67,21073.67,21073.67,21073.67,0],["2021-01-21",21073.67,21073.67,21073.67,21073.67,0],["2021-01-22",21073.67,21073.67,21073.67,21073.67,0],["2021-01-25",21073.67,21073.67,21073.67,21073.67,0],["2021-01-26",21073.67,21073.67,21073.67,21073.67,0],["2021-01-27",21073.67,21073.67,21073.67,21073.67,0],["2021-01-28",21073.67,21073.67,21073.67,21073.67,0],["2021-01-29",21073.67,21073.67,21073.67,21073.67,0],["2021-02-01",21073.67,21073.67,21073.67,21073.67,0],["2021-02-02",21073.67,21073.67,21073.67,21073.67,0],["2021-02-03",21780.06,21780.06,21780.06,21780.06,100],["2021-02-04",21780.06,21780.06,21780.06,21780.06,0],["2021-02-05",21780.06,21780.06,21780.06,21780.06,0],["2021-02-08",21780.06,21780.06,21780.06,21780.06,1200],["2021-02-09",21780.06,21780.06,21780.06,21780.06,0],["2021-02-17",21780.06,21780.06,21780.06,21780.06,600],["2021-02-18",21780.06,21780.06,21780.06,21780.06,13300],["2021-02-19",21780.06,21780.06,21780.06,21780.06,300],["2021-02-22",21780.06,22074.38,21780.06,22074.38,3300],["2021-02-23",22074.38,22074.38,21780.06,21780.06,9000],["2021-02-24",21838.92,21838.92,21838.92,21838.92,0],["2021-02-25",21838.92,21838.92,21838.92,21838.92,0],["2021-02-26",21838.92,22074.38,21838.92,22074.38,2300],["2021-03-01",22015.52,22015.52,22015.52,22015.52,0],["2021-03-02",22015.52,22015.52,22015.52,22015.52,0],["2021-03-03",21897.79,21897.79,21897.79,21897.79,200],["2021-03-04",21897.79,22074.38,21897.79,22074.38,800],["2021-03-05",21780.06,21780.06,21780.06,21780.06,1300],["2021-03-08",21838.92,21838.92,21838.92,21838.92,100],["2021-03-09",21780.06,21780.06,21780.06,21780.06,1500],["2021-03-10",21780.06,21780.06,21780.06,21780.06,4000],["2021-03-11",21780.06,21780.06,21780.06,21780.06,0],["2021-03-12",21780.06,21780.06,21780.06,21780.06,6600],["2021-03-15",21780.06,21780.06,21780.06,21780.06,0],["2021-03-16",21780.06,21780.06,21780.06,21780.06,700],["2021-03-17",21780.06,21780.06,21780.06,21780.06,0],["2021-03-18",21780.06,21780.06,21780.06,21780.06,0],["2021-03-19",21780.06,21780.06,21780.06,21780.06,0],["2021-03-22",21780.06,21780.06,21780.06,21780.06,0],["2021-03-23",21780.06,21780.06,21780.06,21780.06,0],["2021-03-24",21780.06,21780.06,21780.06,21780.06,0],["2021-03-25",21780.06,21780.06,21780.06,21780.06,0],["2021-03-26",21780.06,21780.06,21780.06,21780.06,0],["2021-03-29",21780.06,21780.06,21780.06,21780.06,0],["2021-03-30",21956.65,22015.52,21956.65,22015.52,5500],["2021-03-31",22015.52,22015.52,22015.52,22015.52,1600],["2021-04-01",22015.52,22015.52,22015.52,22015.52,0],["2021-04-02",22015.52,22015.52,22015.52,22015.52,400],["2021-04-05",22015.52,22015.52,22015.52,22015.52,100],["2021-04-06",22015.52,22015.52,22015.52,22015.52,0],["2021-04-07",22015.52,22015.52,22015.52,22015.52,0],["2021-04-08",22015.52,22015.52,22015.52,22015.52,0],["2021-04-09",22015.52,22015.52,22015.52,22015.52,0],["2021-04-12",22015.52,22015.52,22015.52,22015.52,0],["2021-04-13",22015.52,22015.52,22015.52,22015.52,0],["2021-04-14",22015.52,22015.52,22015.52,22015.52,0],["2021-04-15",22015.52,22015.52,22015.52,22015.52,0],["2021-04-16",22015.52,22015.52,22015.52,22015.52,0],["2021-04-19",22015.52,22015.52,22015.52,22015.52,500],["2021-04-20",22015.52,22015.52,22015.52,22015.52,0],["2021-04-22",22015.52,22015.52,22015.52,22015.52,0],["2021-04-23",22015.52,22015.52,22015.52,22015.52,0],["2021-04-26",22015.52,22015.52,22015.52,22015.52,0],["2021-04-27",22015.52,22015.52,22015.52,22015.52,0],["2021-04-28",22015.52,22015.52,22015.52,22015.52,0],["2021-04-29",22015.52,22015.52,22015.52,22015.52,0],["2021-05-04",22015.52,22015.52,22015.52,22015.52,0],["2021-05-05",22015.52,22015.52,22015.52,22015.52,0],["2021-05-06",22015.52,22015.52,22015.52,22015.52,0],["2021-05-07",22015.52,22015.52,22015.52,22015.52,0],["2021-05-10",22015.52,22015.52,22015.52,22015.52,0],["2021-05-11",21838.92,22250.98,21838.92,22250.98,1500],["2021-05-12",21956.65,21956.65,21956.65,21956.65,100],["2021-05-13",21956.65,21956.65,21956.65,21956.65,0],["2021-05-14",21956.65,21956.65,21956.65,21956.65,0],["2021-05-17",21956.65,21956.65,21956.65,21956.65,0],["2021-05-18",22663.03,22663.03,22663.03,22663.03,300],["2021-05-19",22663.03,22663.03,22663.03,22663.03,0],["2021-05-20",22663.03,22663.03,22663.03,22663.03,0],["2021-05-21",22663.03,22663.03,22663.03,22663.03,0],["2021-05-24",22663.03,22663.03,22663.03,22663.03,0],["2021-05-25",22663.03,22663.03,22663.03,22663.03,0],["2021-05-26",22042.13,22042.13,22042.13,22042.13,400],["2021-05-27",22042.13,22042.13,22042.13,22042.13,0],["2021-05-28",22042.13,22352.58,22042.13,22352.58,7100],["2021-05-31",22228.4,22228.4,22228.4,22228.4,1000],["2021-06-01",22228.4,22228.4,22228.4,22228.4,0],["2021-06-02",22228.4,22228.4,22228.4,22228.4,22000],["2021-06-03",22228.4,22228.4,22228.4,22228.4,10300],["2021-06-04",22228.4,22228.4,22228.4,22228.4,0],["2021-06-07",22228.4,22228.4,22228.4,22228.4,0],["2021-06-08",22228.4,22228.4,22228.4,22228.4,0],["2021-06-09",22228.4,22228.4,22228.4,22228.4,0],["2021-06-10",22352.58,22352.58,22352.58,22352.58,14400],["2021-06-11",22228.4,22228.4,22228.4,22228.4,3000],["2021-06-14",22228.4,22228.4,22228.4,22228.4,800],["2021-06-15",22290.49,22290.49,22042.13,22042.13,500],["2021-06-16",22228.4,22228.4,22228.4,22228.4,3000],["2021-06-17",22228.4,22228.4,22228.4,22228.4,0],["2021-06-18",22228.4,22228.4,22228.4,22228.4,0],["2021-06-21",22228.4,22228.4,22228.4,22228.4,3000],["2021-06-22",22228.4,22228.4,22228.4,22228.4,0],["2021-06-23",22228.4,22228.4,22228.4,22228.4,0],["2021-06-24",22228.4,22228.4,22228.4,22228.4,100],["2021-06-25",22228.4,22228.4,22228.4,22228.4,0],["2021-06-28",22228.4,22228.4,22228.4,22228.4,0],["2021-06-29",22228.4,22228.4,22228.4,22228.4,0],["2021-06-30",22228.4,22228.4,22228.4,22228.4,0],["2021-07-01",22228.4,22228.4,22228.4,22228.4,0],["2021-07-02",22228.4,22228.4,22228.4,22228.4,0],["2021-07-05",22228.4,22228.4,22228.4,22228.4,0],["2021-07-06",22228.4,22228.4,22228.4,22228.4,0],["2021-07-07",22228.4,22228.4,22228.4,22228.4,0],["2021-07-08",22228.4,22228.4,22228.4,22228.4,0],["2021-07-09",22228.4,22228.4,22228.4,22228.4,0],["2021-07-12",22228.4,22228.4,22228.4,22228.4,0],["2021-07-13",22228.4,22228.4,22228.4,22228.4,0],["2021-07-14",22228.4,22228.4,22228.4,22228.4,0],["2021-07-15",22228.4,22228.4,22228.4,22228.4,0],["2021-07-16",22228.4,22228.4,22228.4,22228.4,0],["2021-07-19",22228.4,22228.4,22228.4,22228.4,0],["2021-07-20",22228.4,22228.4,22228.4,22228.4,0],["2021-07-21",22228.4,22228.4,22228.4,22228.4,0],["2021-07-22",22228.4,22228.4,22228.4,22228.4,0],["2021-07-23",22228.4,22228.4,22228.4,22228.4,0],["2021-07-26",22228.4,22228.4,22228.4,22228.4,0],["2021-07-27",22228.4,22228.4,22228.4,22228.4,0],["2021-07-28",22228.4,22228.4,22228.4,22228.4,0],["2021-07-29",22228.4,22228.4,22228.4,22228.4,0],["2021-07-30",22104.22,22104.22,21855.85,21855.85,2300],["2021-08-02",21917.94,21917.94,21917.94,21917.94,0],["2021-08-03",22352.58,22352.58,22290.49,22352.58,2700],["2021-08-04",22352.58,22352.58,22352.58,22352.58,0],["2021-08-05",22352.58,22352.58,22352.58,22352.58,0],["2021-08-06",22352.58,22352.58,22352.58,22352.58,0],["2021-08-09",22352.58,22352.58,22352.58,22352.58,0],["2021-08-10",22352.58,22352.58,22352.58,22352.58,0],["2021-08-11",22352.58,22352.58,22352.58,22352.58,300],["2021-08-12",23532.3,23594.39,23532.3,23594.39,19500],["2021-08-13",23594.39,23594.39,23594.39,23594.39,2000],["2021-08-16",23594.39,23594.39,23594.39,23594.39,0],["2021-08-17",23594.39,23594.39,23594.39,23594.39,14000],["2021-08-18",20055.23,22352.58,20055.23,22352.58,200],["2021-08-19",21234.95,21234.95,21234.95,21234.95,0],["2021-08-20",21234.95,21234.95,21234.95,21234.95,0],["2021-08-23",21234.95,21234.95,21234.95,21234.95,0],["2021-08-24",21234.95,21234.95,21234.95,21234.95,0],["2021-08-25",23594.39,23594.39,22973.48,22973.48,200],["2021-08-26",23283.94,23283.94,23283.94,23283.94,0],["2021-08-27",23283.94,23283.94,23283.94,23283.94,0],["2021-08-30",23904.84,23904.84,23904.84,23904.84,400],["2021-08-31",23904.84,23904.84,23904.84,23904.84,0],["2021-09-01",23904.84,23904.84,23904.84,23904.84,0],["2021-09-06",23904.84,23904.84,23904.84,23904.84,0],["2021-09-07",23904.84,23904.84,23904.84,23904.84,0],["2021-09-08",23904.84,23904.84,23904.84,23904.84,0],["2021-09-09",23904.84,23904.84,23904.84,23904.84,0],["2021-09-10",23904.84,23904.84,23904.84,23904.84,0],["2021-09-13",23904.84,23904.84,23904.84,23904.84,0],["2021-09-14",23904.84,23904.84,23904.84,23904.84,0],["2021-09-15",23904.84,23904.84,23904.84,23904.84,0],["2021-09-16",23904.84,23904.84,23904.84,23904.84,0],["2021-09-17",23904.84,23904.84,23904.84,23904.84,0],["2021-09-20",24223.57,24223.57,23968.59,23968.59,200],["2021-09-21",23968.59,23968.59,23968.59,23968.59,300],["2021-09-22",23968.59,23968.59,23968.59,23968.59,0],["2021-09-23",24223.57,24223.57,24223.57,24223.57,100],["2021-09-24",23904.84,23904.84,23586.11,23586.11,2200],["2021-09-27",23904.84,23904.84,23904.84,23904.84,200],["2021-09-28",24223.57,24542.3,24223.57,24542.3,800],["2021-09-29",24861.03,25243.51,24861.03,25243.51,600],["2021-09-30",22438.68,22438.68,22438.68,22438.68,100],["2021-10-01",22438.68,22438.68,22438.68,22438.68,0],["2021-10-04",22438.68,22438.68,22438.68,22438.68,0],["2021-10-05",23713.6,23713.6,23713.6,23713.6,100],["2021-10-06",25307.26,26773.42,25307.26,26773.42,9500],["2021-10-07",26263.45,26263.45,26263.45,26263.45,0],["2021-10-08",26263.45,26263.45,26263.45,26263.45,0],["2021-10-11",26263.45,26263.45,26263.45,26263.45,0],["2021-10-12",26263.45,26263.45,26263.45,26263.45,0],["2021-10-13",26263.45,26263.45,26263.45,26263.45,0],["2021-10-14",26263.45,26263.45,26263.45,26263.45,0],["2021-10-15",26263.45,26263.45,26263.45,26263.45,0],["2021-10-18",26263.45,26263.45,26263.45,26263.45,0],["2021-10-19",23012.39,23012.39,23012.39,23012.39,100],["2021-10-20",23968.59,23968.59,23968.59,23968.59,100],["2021-10-21",23968.59,23968.59,23968.59,23968.59,0],["2021-10-22",20398.8,20398.8,20398.8,20398.8,100],["2021-10-25",20398.8,20398.8,20398.8,20398.8,0],["2021-10-26",20398.8,20398.8,20398.8,20398.8,0],["2021-10-27",20398.8,20398.8,20398.8,20398.8,0],["2021-10-28",20398.8,20398.8,20398.8,20398.8,0],["2021-10-29",20398.8,20398.8,20398.8,20398.8,0],["2021-11-01",20398.8,20398.8,20398.8,20398.8,0],["2021-11-02",20398.8,20398.8,20398.8,20398.8,0],["2021-11-03",20398.8,20398.8,20398.8,20398.8,0],["2021-11-04",20398.8,20398.8,20398.8,20398.8,0],["2021-11-05",20398.8,20398.8,20398.8,20398.8,0],["2021-11-08",20398.8,20398.8,20398.8,20398.8,0],["2021-11-09",20398.8,20398.8,20398.8,20398.8,0],["2021-11-10",20398.8,20398.8,20398.8,20398.8,0],["2021-11-11",20398.8,20398.8,20398.8,20398.8,0],["2021-11-12",20398.8,20398.8,20398.8,20398.8,0],["2021-11-15",20398.8,20398.8,20398.8,20398.8,0],["2021-11-16",20398.8,20398.8,20398.8,20398.8,0],["2021-11-17",23458.62,23458.62,23458.62,23458.62,100],["2021-11-18",26773.42,26773.42,26773.42,26773.42,100],["2021-11-19",24861.03,24861.03,24861.03,24861.03,300],["2021-11-22",24861.03,24861.03,24861.03,24861.03,0],["2021-11-23",21163.75,23777.35,21163.75,23777.35,200],["2021-11-24",22502.42,22502.42,22502.42,22502.42,0],["2021-11-25",22948.65,25498.5,22948.65,25498.5,1600],["2021-11-26",28048.35,28048.35,28048.35,28048.35,500],["2021-11-29",28048.35,28048.35,28048.35,28048.35,0],["2021-11-30",28048.35,28048.35,28048.35,28048.35,0],["2021-12-01",28048.35,28048.35,28048.35,28048.35,0],["2021-12-02",28048.35,28048.35,28048.35,28048.35,0],["2021-12-03",28048.35,28048.35,28048.35,28048.35,0],["2021-12-06",28048.35,28048.35,28048.35,28048.35,0],["2021-12-07",28048.35,28048.35,28048.35,28048.35,0],["2021-12-08",28048.35,28048.35,28048.35,28048.35,0],["2021-12-09",28048.35,28048.35,28048.35,28048.35,0],["2021-12-10",28048.35,28048.35,28048.35,28048.35,0],["2021-12-13",28048.35,28048.35,28048.35,28048.35,0],["2021-12-14",28048.35,28048.35,28048.35,28048.35,0],["2021-12-15",24223.57,24223.57,24223.57,24223.57,100],["2021-12-16",24223.57,24223.57,24223.57,24223.57,0],["2021-12-17",24223.57,24223.57,24223.57,24223.57,0],["2021-12-20",24223.57,24223.57,24223.57,24223.57,400],["2021-12-21",24223.57,24223.57,24223.57,24223.57,0],["2021-12-22",23012.39,23012.39,23012.39,23012.39,2000],["2021-12-23",23012.39,23012.39,23012.39,23012.39,0],["2021-12-24",25434.75,25434.75,25434.75,25434.75,500],["2021-12-27",25434.75,25434.75,25434.75,25434.75,0],["2021-12-28",25434.75,25434.75,25434.75,25434.75,0],["2021-12-29",24861.03,24861.03,24861.03,24861.03,2700],["2021-12-30",24861.03,24861.03,24861.03,24861.03,0],["2021-12-31",24861.03,24861.03,24861.03,24861.03,0],["2022-01-04",24861.03,24861.03,24861.03,24861.03,0],["2022-01-05",24861.03,24861.03,24861.03,24861.03,0],["2022-01-06",24861.03,24861.03,24861.03,24861.03,0],["2022-01-07",23394.87,23394.87,23394.87,23394.87,500],["2022-01-10",23394.87,23394.87,23394.87,23394.87,0],["2022-01-11",26135.96,26135.96,26135.96,26135.96,400],["2022-01-12",26135.96,26135.96,26135.96,26135.96,0],["2022-01-13",26135.96,26135.96,26135.96,26135.96,0],["2022-01-14",26135.96,26135.96,26135.96,26135.96,0],["2022-01-17",26135.96,26135.96,26135.96,26135.96,0],["2022-01-18",26135.96,26135.96,26135.96,26135.96,0],["2022-01-19",26135.96,26135.96,26135.96,26135.96,0],["2022-01-20",26135.96,26135.96,26135.96,26135.96,0],["2022-01-21",26135.96,26135.96,26135.96,26135.96,0],["2022-01-24",26135.96,26135.96,26135.96,26135.96,0],["2022-01-25",28685.81,28685.81,28685.81,28685.81,400],["2022-01-26",28685.81,28685.81,28685.81,28685.81,0],["2022-01-27",28685.81,28685.81,28685.81,28685.81,0],["2022-01-28",28685.81,28685.81,28685.81,28685.81,0],["2022-02-07",28685.81,28685.81,28685.81,28685.81,0],["2022-02-08",28685.81,28685.81,28685.81,28685.81,0],["2022-02-09",28685.81,28685.81,28685.81,28685.81,0],["2022-02-10",28685.81,28685.81,28685.81,28685.81,0],["2022-02-11",28685.81,28685.81,28685.81,28685.81,0],["2022-02-14",28685.81,28685.81,28685.81,28685.81,0],["2022-02-15",28685.81,28685.81,28685.81,28685.81,0],["2022-02-16",28685.81,28685.81,28685.81,28685.81,0],["2022-02-17",28685.81,28685.81,28685.81,28685.81,0],["2022-02-18",28685.81,28685.81,28685.81,28685.81,0],["2022-02-21",28685.81,28685.81,28685.81,28685.81,0],["2022-02-22",28685.81,28685.81,28685.81,28685.81,0],["2022-02-23",28685.81,28685.81,28685.81,28685.81,0],["2022-02-24",28685.81,28685.81,28685.81,28685.81,0],["2022-02-25",24431.28,28556.88,24431.28,28556.88,300],["2022-02-28",23206.5,23206.5,23206.5,23206.5,100],["2022-03-01",23206.5,23206.5,23206.5,23206.5,0],["2022-03-02",23206.5,23206.5,23206.5,23206.5,0],["2022-03-03",23206.5,23206.5,23206.5,23206.5,0],["2022-03-04",23851.12,23851.12,23851.12,23851.12,100],["2022-03-07",23851.12,23851.12,23851.12,23851.12,0],["2022-03-08",23851.12,23851.12,23851.12,23851.12,0],["2022-03-09",23851.12,23851.12,23851.12,23851.12,0],["2022-03-10",23851.12,23851.12,23851.12,23851.12,0],["2022-03-11",23851.12,23851.12,23851.12,23851.12,0],["2022-03-14",23851.12,23851.12,23851.12,23851.12,0],["2022-03-15",23851.12,23851.12,23851.12,23851.12,0],["2022-03-16",27332.1,27332.1,27332.1,27332.1,200],["2022-03-17",27332.1,27332.1,27332.1,27332.1,0],["2022-03-18",27332.1,27332.1,27332.1,27332.1,0],["2022-03-21",27332.1,27332.1,27332.1,27332.1,0],["2022-03-22",27332.1,27332.1,27332.1,27332.1,0],["2022-03-23",23464.35,23464.35,23464.35,23464.35,100],["2022-03-24",23464.35,23464.35,23464.35,23464.35,100],["2022-03-25",23464.35,23464.35,23464.35,23464.35,0],["2022-03-28",24237.9,24237.9,24237.9,24237.9,100],["2022-03-29",24237.9,24237.9,24237.9,24237.9,0],["2022-03-30",24237.9,24237.9,24237.9,24237.9,0],["2022-03-31",24818.06,24818.06,24818.06,24818.06,100],["2022-04-01",24818.06,24818.06,24818.06,24818.06,0],["2022-04-04",24818.06,24818.06,24818.06,24818.06,0],["2022-04-05",24818.06,24818.06,24818.06,24818.06,0],["2022-04-06",24818.06,24818.06,24818.06,24818.06,0],["2022-04-07",24818.06,24818.06,24818.06,24818.06,0],["2022-04-08",24818.06,24818.06,24818.06,24818.06,0],["2022-04-12",24818.06,24818.06,24818.06,24818.06,0],["2022-04-13",24818.06,24818.06,24818.06,24818.06,0],["2022-04-14",24818.06,24818.06,24818.06,24818.06,0],["2022-04-15",24818.06,24818.06,24818.06,24818.06,0],["2022-04-18",24818.06,24818.06,24818.06,24818.06,0],["2022-04-19",24818.06,24818.06,24818.06,24818.06,0],["2022-04-20",24818.06,24818.06,24818.06,24818.06,0],["2022-04-21",24818.06,24818.06,24818.06,24818.06,0],["2022-04-22",27074.25,27074.25,27074.25,27074.25,100],["2022-04-25",27074.25,27074.25,27074.25,27074.25,0],["2022-04-26",27074.25,27074.25,27074.25,27074.25,0],["2022-04-27",27074.25,27074.25,27074.25,27074.25,0],["2022-04-28",27074.25,27074.25,27074.25,27074.25,0],["2022-04-29",23335.42,23335.42,23335.42,23335.42,100],["2022-05-04",23335.42,23335.42,23335.42,23335.42,0],["2022-05-05",25785.0,25785.0,25785.0,25785.0,500],["2022-05-06",25785.0,25785.0,25785.0,25785.0,100],["2022-05-09",23335.42,23335.42,23335.42,23335.42,100],["2022-05-10",23335.42,23335.42,23335.42,23335.42,0],["2022-05-11",23335.42,23335.42,23335.42,23335.42,0],["2022-05-12",23335.42,23335.42,23335.42,23335.42,0],["2022-05-13",23335.42,23335.42,23335.42,23335.42,0],["2022-05-16",23335.42,23335.42,23335.42,23335.42,0],["2022-05-17",23335.42,23335.42,23335.42,23335.42,0],["2022-05-18",25140.37,25140.37,25140.37,25140.37,400],["2022-05-19",23270.96,23270.96,23270.96,23270.96,100],["2022-05-20",23335.42,23528.81,23335.42,23464.35,3000],["2022-05-23",24818.06,26429.62,24818.06,26429.62,600],["2022-05-24",25785.0,25785.0,25785.0,25785.0,100],["2022-05-25",23270.96,26429.62,23270.96,26365.16,3000],["2022-05-26",25591.61,25785.0,25140.37,25140.37,2200],["2022-05-27",21917.25,21917.25,21917.25,21917.25,100],["2022-05-30",25204.83,25204.83,25204.83,25204.83,600],["2022-05-31",28081.47,28081.47,28081.47,28081.47,1000],["2022-06-01",24177.46,24177.46,24177.46,24177.46,100],["2022-06-02",24177.46,24177.46,24177.46,24177.46,0],["2022-06-03",24177.46,24177.46,24177.46,24177.46,0],["2022-06-06",24725.39,26026.73,24725.39,24862.38,4700],["2022-06-07",26026.73,26026.73,26026.73,26026.73,600],["2022-06-08",24999.36,26095.22,24999.36,26095.22,900],["2022-06-09",25615.78,25615.78,25615.78,25615.78,0],["2022-06-10",25615.78,25615.78,25615.78,25615.78,0],["2022-06-13",25615.78,25615.78,25615.78,25615.78,0],["2022-06-14",27054.1,27739.02,27054.1,27739.02,1200],["2022-06-15",27396.56,27396.56,27396.56,27396.56,100],["2022-06-16",23561.04,23561.04,23561.04,23561.04,100],["2022-06-17",23561.04,23561.04,23561.04,23561.04,0],["2022-06-20",23561.04,23561.04,23561.04,23561.04,0],["2022-06-21",23561.04,23561.04,23561.04,23561.04,0],["2022-06-22",24725.39,25067.85,24725.39,25067.85,9200],["2022-06-23",24725.39,24725.39,24725.39,24725.39,0],["2022-06-24",28423.93,28423.93,28423.93,28423.93,100],["2022-06-27",27054.1,27328.07,27054.1,27328.07,9300],["2022-06-28",23971.99,23971.99,23971.99,23971.99,100],["2022-06-29",23971.99,23971.99,23971.99,23971.99,0],["2022-06-30",23971.99,23971.99,23971.99,23971.99,0],["2022-07-01",26026.73,26026.73,26026.73,26026.73,100],["2022-07-04",23424.06,23424.06,23424.06,23424.06,100],["2022-07-05",26026.73,26711.64,26026.73,26711.64,500],["2022-07-06",26163.71,26163.71,26163.71,26163.71,0],["2022-07-07",25341.82,25341.82,25341.82,25341.82,100],["2022-07-08",25341.82,25341.82,25341.82,25341.82,0],["2022-07-11",25341.82,25341.82,25341.82,25341.82,0],["2022-07-12",25341.82,25341.82,25341.82,25341.82,0],["2022-07-13",25341.82,25341.82,25341.82,25341.82,0],["2022-07-14",25341.82,25341.82,25341.82,25341.82,0],["2022-07-15",25341.82,25341.82,25341.82,25341.82,0],["2022-07-18",25341.82,25341.82,25341.82,25341.82,0],["2022-07-19",25341.82,25341.82,25341.82,25341.82,0],["2022-07-20",25341.82,25341.82,25341.82,25341.82,0],["2022-07-21",25341.82,25341.82,25341.82,25341.82,0],["2022-07-22",27328.07,27328.07,27328.07,27328.07,4500],["2022-07-25",23903.5,23903.5,23903.5,23903.5,100],["2022-07-26",27396.56,27396.56,27396.56,27396.56,100],["2022-07-27",27396.56,27396.56,27396.56,27396.56,0],["2022-07-28",24725.39,26026.73,24725.39,26026.73,500],["2022-07-29",25478.8,25478.8,25478.8,25478.8,0],["2022-08-01",25478.8,25478.8,25478.8,25478.8,0],["2022-08-02",25478.8,25478.8,25478.8,25478.8,0],["2022-08-03",25478.8,25478.8,25478.8,25478.8,0],["2022-08-04",25478.8,25478.8,25478.8,25478.8,0],["2022-08-05",27396.56,27396.56,27396.56,27396.56,400],["2022-08-08",27396.56,27396.56,27396.56,27396.56,0],["2022-08-09",27396.56,27396.56,27396.56,27396.56,0],["2022-08-10",27396.56,27396.56,27396.56,27396.56,0],["2022-08-11",27396.56,27396.56,27396.56,27396.56,0],["2022-08-12",27396.56,27396.56,27396.56,27396.56,0],["2022-08-15",24177.46,24177.46,24177.46,24177.46,100],["2022-08-16",24177.46,24177.46,24177.46,24177.46,0],["2022-08-17",24177.46,24177.46,24177.46,24177.46,0],["2022-08-18",24656.9,24656.9,24656.9,24656.9,100],["2022-08-19",24656.9,24656.9,24656.9,24656.9,0],["2022-08-22",24656.9,24656.9,24656.9,24656.9,0],["2022-08-23",27396.56,27396.56,27396.56,27396.56,200],["2022-08-24",27396.56,27396.56,27396.56,27396.56,0],["2022-08-25",27396.56,27396.56,27396.56,27396.56,0],["2022-08-26",27396.56,27396.56,27396.56,27396.56,0],["2022-08-29",27396.56,27396.56,27396.56,27396.56,0],["2022-08-30",27396.56,27396.56,27396.56,27396.56,0],["2022-08-31",27396.56,27396.56,27396.56,27396.56,0],["2022-09-05",24656.9,24656.9,24656.9,24656.9,100],["2022-09-06",24656.9,24656.9,24656.9,24656.9,0],["2022-09-07",24656.9,24656.9,24656.9,24656.9,0],["2022-09-08",24656.9,24656.9,24656.9,24656.9,0],["2022-09-09",24656.9,24656.9,24656.9,24656.9,0],["2022-09-12",24656.9,24656.9,24656.9,24656.9,0],["2022-09-13",27739.02,27739.02,27739.02,27739.02,100],["2022-09-14",24538.36,28450.27,24538.36,28450.27,200],["2022-09-15",28094.64,28450.27,28094.64,28450.27,1100],["2022-09-16",24893.99,28450.27,24893.99,28094.64,2200],["2022-09-19",28734.77,28805.9,28734.77,28805.9,800],["2022-09-20",28805.9,28805.9,28805.9,28805.9,0],["2022-09-21",28805.9,28805.9,28805.9,28805.9,0],["2022-09-22",26032.0,28450.27,26032.0,28450.27,200],["2022-09-23",27241.14,27241.14,27241.14,27241.14,0],["2022-09-26",27241.14,27241.14,27241.14,27241.14,0],["2022-09-27",28450.27,28450.27,28450.27,28450.27,200],["2022-09-28",25747.5,27027.76,25747.5,27027.76,200],["2022-09-29",26387.63,26387.63,26387.63,26387.63,0],["2022-09-30",27739.02,28450.27,27739.02,28450.27,1300],["2022-10-03",25605.25,28805.9,25605.25,28450.27,4200],["2022-10-04",25960.87,28521.4,25960.87,28521.4,800],["2022-10-05",28236.9,28236.9,28236.9,28236.9,400],["2022-10-06",25747.5,27739.02,25747.5,27739.02,3000],["2022-10-07",25605.25,29019.28,25605.25,29019.28,200],["2022-10-10",27383.39,27383.39,27383.39,27383.39,200],["2022-10-11",27027.76,27027.76,27027.76,27027.76,200],["2022-10-12",27027.76,27027.76,27027.76,27027.76,0],["2022-10-13",27027.76,27027.76,27027.76,27027.76,0],["2022-10-14",27027.76,27027.76,27027.76,27027.76,0],["2022-10-17",27027.76,27027.76,27027.76,27027.76,0],["2022-10-18",27027.76,27027.76,27027.76,27027.76,0],["2022-10-19",27027.76,27027.76,27027.76,27027.76,0],["2022-10-20",27027.76,27027.76,27027.76,27027.76,0],["2022-10-21",27027.76,27027.76,27027.76,27027.76,0],["2022-10-24",27027.76,27027.76,27027.76,27027.76,0],["2022-10-25",27027.76,27027.76,27027.76,27027.76,0],["2022-10-26",27027.76,27027.76,27027.76,27027.76,100],["2022-10-27",28094.64,28094.64,28094.64,28094.64,500],["2022-10-28",28094.64,28094.64,28094.64,28094.64,0],["2022-10-31",28094.64,28094.64,28094.64,28094.64,0],["2022-11-01",28094.64,28094.64,28094.64,28094.64,0],["2022-11-02",27739.02,27739.02,27739.02,27739.02,100],["2022-11-03",27739.02,27739.02,27739.02,27739.02,0],["2022-11-04",27739.02,27739.02,27739.02,27739.02,0],["2022-11-07",27739.02,27739.02,27739.02,27739.02,0],["2022-11-08",27739.02,27739.02,27739.02,27739.02,0],["2022-11-09",27739.02,27739.02,27739.02,27739.02,0],["2022-11-10",27739.02,27739.02,27739.02,27739.02,0],["2022-11-11",27739.02,27739.02,27739.02,27739.02,0],["2022-11-14",27739.02,27739.02,27739.02,27739.02,0],["2022-11-15",27739.02,27739.02,27739.02,27739.02,800],["2022-11-16",27739.02,27739.02,27739.02,27739.02,0],["2022-11-17",27739.02,27739.02,27739.02,27739.02,0],["2022-11-18",27739.02,27739.02,27739.02,27739.02,0],["2022-11-21",27739.02,27739.02,27739.02,27739.02,0],["2022-11-22",27739.02,27739.02,27739.02,27739.02,0],["2022-11-23",27739.02,27739.02,27739.02,27739.02,0],["2022-11-24",27739.02,27739.02,27739.02,27739.02,0],["2022-11-25",27739.02,27739.02,27739.02,27739.02,0],["2022-11-28",28592.52,28592.52,28592.52,28592.52,300],["2022-11-29",28592.52,28592.52,28592.52,28592.52,0],["2022-11-30",28592.52,28592.52,28592.52,28592.52,0],["2022-12-01",28592.52,28592.52,28592.52,28592.52,0],["2022-12-02",28663.65,28663.65,28663.65,28663.65,900],["2022-12-05",28663.65,28663.65,28663.65,28663.65,200],["2022-12-06",28663.65,28663.65,28663.65,28663.65,0],["2022-12-07",28663.65,28663.65,28663.65,28663.65,0],["2022-12-08",28663.65,28663.65,28663.65,28663.65,0],["2022-12-09",28807.69,28807.69,28807.69,28807.69,800],["2022-12-12",28807.69,28807.69,28807.69,28807.69,0],["2022-12-13",28807.69,28807.69,28807.69,28807.69,0],["2022-12-14",28807.69,28807.69,28807.69,28807.69,0],["2022-12-15",28807.69,28807.69,28807.69,28807.69,0],["2022-12-16",28807.69,28807.69,28807.69,28807.69,0],["2022-12-19",28807.69,28807.69,28807.69,28807.69,0],["2022-12-20",28807.69,28807.69,28807.69,28807.69,0],["2022-12-21",25566.82,25566.82,25566.82,25566.82,100],["2022-12-22",25566.82,25566.82,25566.82,25566.82,0],["2022-12-23",25566.82,25566.82,25566.82,25566.82,0],["2022-12-26",28807.69,28807.69,28807.69,28807.69,1000],["2022-12-27",28807.69,28807.69,28807.69,28807.69,0],["2022-12-28",28807.69,28807.69,28807.69,28807.69,0],["2022-12-29",28807.69,28807.69,28807.69,28807.69,0],["2022-12-30",28807.69,28807.69,28807.69,28807.69,0],["2023-01-03",28807.69,28807.69,28807.69,28807.69,0],["2023-01-04",28807.69,28807.69,28807.69,28807.69,0],["2023-01-05",28807.69,28807.69,28807.69,28807.69,0],["2023-01-06",28807.69,28807.69,28807.69,28807.69,0],["2023-01-09",28807.69,28807.69,28807.69,28807.69,0],["2023-01-10",24630.57,24630.57,24630.57,24630.57,100],["2023-01-11",24630.57,24630.57,24630.57,24630.57,0],["2023-01-12",28303.55,28303.55,28303.55,28303.55,100],["2023-01-13",28303.55,28303.55,28303.55,28303.55,0],["2023-01-16",28807.69,28807.69,28807.69,28807.69,100],["2023-01-17",28807.69,28807.69,28807.69,28807.69,100],["2023-01-18",28807.69,28807.69,28807.69,28807.69,500],["2023-01-19",28807.69,28807.69,28807.69,28807.69,300],["2023-01-27",28807.69,28807.69,28807.69,28807.69,100],["2023-01-30",28807.69,28807.69,28807.69,28807.69,100],["2023-01-31",28807.69,28807.69,28807.69,28807.69,0],["2023-02-01",28807.69,28807.69,28807.69,28807.69,0],["2023-02-02",28807.69,28807.69,28807.69,28807.69,0],["2023-02-03",28807.69,28807.69,28807.69,28807.69,0],["2023-02-06",28807.69,28807.69,28807.69,28807.69,0],["2023-02-07",28735.67,28735.67,28735.67,28735.67,800],["2023-02-08",28735.67,28735.67,28735.67,28735.67,0],["2023-02-09",28735.67,28735.67,28735.67,28735.67,0],["2023-02-10",28735.67,28735.67,28735.67,28735.67,0],["2023-02-13",28807.69,28807.69,28807.69,28807.69,100],["2023-02-14",28807.69,28807.69,28807.69,28807.69,0],["2023-02-15",28807.69,28807.69,28807.69,28807.69,0],["2023-02-16",28807.69,28807.69,28807.69,28807.69,0],["2023-02-17",28807.69,28807.69,28807.69,28807.69,0],["2023-02-20",28807.69,28807.69,28807.69,28807.69,0],["2023-02-21",28807.69,28807.69,28807.69,28807.69,0],["2023-02-22",28807.69,28807.69,28807.69,28807.69,0],["2023-02-23",28807.69,28807.69,28807.69,28807.69,0],["2023-02-24",28807.69,28807.69,28807.69,28807.69,100],["2023-02-27",28807.69,28807.69,28807.69,28807.69,0],["2023-02-28",28807.69,28807.69,28807.69,28807.69,0],["2023-03-01",28807.69,28807.69,28807.69,28807.69,0],["2023-03-02",28807.69,28807.69,28807.69,28807.69,0],["2023-03-03",28807.69,28807.69,28807.69,28807.69,0],["2023-03-06",28807.69,28807.69,28807.69,28807.69,200],["2023-03-07",28807.69,28807.69,28807.69,28807.69,0],["2023-03-08",28807.69,28807.69,28807.69,28807.69,0],["2023-03-09",28807.69,28807.69,28807.69,28807.69,0],["2023-03-10",28087.5,28087.5,28087.5,28087.5,1000],["2023-03-13",28087.5,28087.5,28087.5,28087.5,0],["2023-03-14",28087.5,28087.5,28087.5,28087.5,0],["2023-03-15",27367.3,27367.3,27367.3,27367.3,1000],["2023-03-16",27367.3,27367.3,27367.3,27367.3,0],["2023-03-17",27367.3,27367.3,27367.3,27367.3,0],["2023-03-20",26142.98,26142.98,26142.98,26142.98,3000],["2023-03-21",29527.88,29527.88,29527.88,29527.88,100],["2023-03-22",26142.98,26287.02,26142.98,26287.02,3100],["2023-03-23",26215.0,26215.0,26215.0,26215.0,0],["2023-03-24",26215.0,26215.0,26215.0,26215.0,0],["2023-03-27",28735.67,28735.67,28735.67,28735.67,100],["2023-03-28",28447.59,28447.59,28447.59,28447.59,100],["2023-03-29",28447.59,28447.59,28447.59,28447.59,0],["2023-03-30",25998.94,25998.94,25998.94,25998.94,100],["2023-03-31",25998.94,25998.94,25998.94,25998.94,0],["2023-04-03",25998.94,25998.94,25998.94,25998.94,0],["2023-04-04",28087.5,28087.5,28087.5,28087.5,1100],["2023-04-05",25998.94,25998.94,25998.94,25998.94,100],["2023-04-06",25998.94,25998.94,25998.94,25998.94,0],["2023-04-07",25998.94,25998.94,25998.94,25998.94,0],["2023-04-10",28087.5,28087.5,28087.5,28087.5,1100],["2023-04-11",28087.5,28087.5,28087.5,28087.5,0],["2023-04-12",28087.5,28087.5,28087.5,28087.5,0],["2023-04-13",28087.5,28087.5,28087.5,28087.5,0],["2023-04-14",28087.5,28087.5,28087.5,28087.5,0],["2023-04-17",28087.5,28087.5,28087.5,28087.5,0],["2023-04-18",28087.5,28087.5,28087.5,28087.5,0],["2023-04-19",28087.5,28087.5,28087.5,28087.5,0],["2023-04-20",28087.5,28087.5,28087.5,28087.5,0],["2023-04-21",30248.07,30248.07,30248.07,30248.07,200],["2023-04-24",30248.07,30248.07,30248.07,30248.07,0],["2023-04-25",30248.07,30248.07,30248.07,30248.07,0],["2023-04-26",30248.07,30248.07,30248.07,30248.07,0],["2023-04-27",30248.07,30248.07,30248.07,30248.07,0],["2023-04-28",30248.07,30248.07,30248.07,30248.07,0],["2023-05-04",29527.88,30248.07,29527.88,30248.07,200],["2023-05-05",29887.98,29887.98,29887.98,29887.98,0],["2023-05-08",29887.98,29887.98,29887.98,29887.98,0],["2023-05-09",29887.98,29887.98,29887.98,29887.98,0],["2023-05-10",29887.98,29887.98,29887.98,29887.98,0],["2023-05-11",29887.98,29887.98,29887.98,29887.98,880],["2023-05-12",29887.98,29887.98,29887.98,29887.98,0],["2023-05-15",29887.98,29887.98,29887.98,29887.98,0],["2023-05-16",29887.98,29887.98,29887.98,29887.98,0],["2023-05-17",29887.98,29887.98,29887.98,29887.98,0],["2023-05-18",28807.69,28807.69,28807.69,28807.69,1000],["2023-05-19",28807.69,28807.69,28807.69,28807.69,0],["2023-05-22",28807.69,28807.69,28807.69,28807.69,0],["2023-05-23",28879.71,28879.71,28879.71,28879.71,100],["2023-05-24",28879.71,28879.71,28879.71,28879.71,0],["2023-05-25",28879.71,28879.71,28879.71,28879.71,0],["2023-05-26",28879.71,28879.71,28879.71,28879.71,0],["2023-05-29",28879.71,28879.71,28879.71,28879.71,0],["2023-05-30",30968.26,30968.26,30824.23,30896.25,3400],["2023-05-31",30896.25,30896.25,30896.25,30896.25,0],["2023-06-01",30896.25,30896.25,30896.25,30896.25,0],["2023-06-02",30896.25,30896.25,30896.25,30896.25,0],["2023-06-05",30608.17,30608.17,30608.17,30608.17,1700],["2023-06-06",30608.17,30608.17,30608.17,30608.17,0],["2023-06-07",30608.17,30608.17,30608.17,30608.17,0],["2023-06-08",30608.17,30608.17,30608.17,30608.17,0],["2023-06-09",30608.17,30608.17,30608.17,30608.17,0],["2023-06-12",30608.17,30608.17,30608.17,30608.17,0],["2023-06-13",30392.11,30392.11,30392.11,30392.11,800],["2023-06-14",30392.11,30392.11,30392.11,30392.11,0],["2023-06-15",30248.07,30248.07,30248.07,30248.07,100],["2023-06-16",30248.07,30248.07,30248.07,30248.07,0],["2023-06-19",30248.07,30248.07,30248.07,30248.07,0],["2023-06-20",30248.07,30248.07,30248.07,30248.07,0],["2023-06-21",30248.07,30248.07,30248.07,30248.07,0],["2023-06-22",30248.07,30248.07,30248.07,30248.07,200],["2023-06-23",30248.07,30248.07,30248.07,30248.07,400],["2023-06-26",29527.88,29527.88,29527.88,29527.88,500],["2023-06-27",29527.88,29527.88,29527.88,29527.88,0],["2023-06-28",29527.88,29527.88,29527.88,29527.88,0],["2023-06-29",29167.78,29167.78,29023.75,29023.75,2100],["2023-06-30",29167.78,29167.78,29167.78,29167.78,0],["2023-07-03",32408.65,32408.65,32408.65,32408.65,100],["2023-07-04",32408.65,32408.65,32408.65,32408.65,0],["2023-07-05",32408.65,32408.65,32408.65,32408.65,0],["2023-07-06",32408.65,32408.65,32408.65,32408.65,0],["2023-07-07",32408.65,32408.65,32408.65,32408.65,0],["2023-07-10",32408.65,32408.65,32408.65,32408.65,0],["2023-07-11",32408.65,32408.65,32408.65,32408.65,0],["2023-07-12",32408.65,32408.65,32408.65,32408.65,0],["2023-07-13",32408.65,32408.65,32408.65,32408.65,0],["2023-07-14",32408.65,32408.65,32408.65,32408.65,0],["2023-07-17",32408.65,32408.65,32408.65,32408.65,0],["2023-07-18",32408.65,32408.65,32408.65,32408.65,0],["2023-07-19",32408.65,32408.65,32408.65,32408.65,0],["2023-07-20",32408.65,32408.65,32408.65,32408.65,0],["2023-07-21",30147.58,30147.58,30147.58,30147.58,1000],["2023-07-24",30147.58,30147.58,30147.58,30147.58,0],["2023-07-25",30147.58,30147.58,30147.58,30147.58,0],["2023-07-26",30147.58,30147.58,30147.58,30147.58,3900],["2023-07-27",30147.58,30147.58,30147.58,30147.58,100],["2023-07-28",30147.58,30147.58,30147.58,30147.58,0],["2023-07-31",30147.58,30147.58,30147.58,30147.58,200],["2023-08-01",30147.58,30147.58,30147.58,30147.58,0],["2023-08-02",30147.58,30147.58,30147.58,30147.58,1300],["2023-08-03",30147.58,30147.58,30147.58,30147.58,0],["2023-08-04",30901.27,31278.11,30901.27,31127.38,4000],["2023-08-07",30901.27,30901.27,30147.58,30147.58,3000],["2023-08-08",30147.58,30147.58,30147.58,30147.58,200],["2023-08-09",30750.53,30750.53,30750.53,30750.53,2000],["2023-08-10",30147.58,30147.58,30147.58,30147.58,1000],["2023-08-11",30147.58,30147.58,30147.58,30147.58,600],["2023-08-14",30147.58,30147.58,30147.58,30147.58,0],["2023-08-15",30147.58,30147.58,30147.58,30147.58,5600],["2023-08-16",30147.58,30147.58,30072.21,30072.21,4900],["2023-08-17",30147.58,30222.95,30147.58,30222.95,6000],["2023-08-18",30298.32,30298.32,30298.32,30298.32,2000],["2023-08-21",30373.69,30373.69,30147.58,30147.58,1500],["2023-08-22",30222.95,30222.95,30222.95,30222.95,0],["2023-08-23",30222.95,30222.95,30222.95,30222.95,0],["2023-08-24",30147.58,30147.58,30147.58,30147.58,400],["2023-08-25",29770.74,29770.74,29393.89,29393.89,7500],["2023-08-28",29620.0,29620.0,29620.0,29620.0,2000],["2023-08-29",29620.0,29620.0,29620.0,29620.0,0],["2023-08-30",29017.05,29017.05,29017.05,29017.05,5000],["2023-08-31",29017.05,29017.05,29017.05,29017.05,11200],["2023-09-05",28640.2,28941.68,28640.2,28941.68,15300],["2023-09-06",28640.2,28640.2,28640.2,28640.2,0],["2023-09-07",28715.57,28715.57,28640.2,28640.2,1500],["2023-09-08",28640.2,28640.2,28338.73,28414.09,1200],["2023-09-11",28338.73,28338.73,28338.73,28338.73,2000],["2023-09-12",28489.46,28489.46,28489.46,28489.46,100],["2023-09-13",28489.46,28489.46,28489.46,28489.46,0],["2023-09-14",28338.73,28414.09,28338.73,28414.09,2300],["2023-09-15",28338.73,28640.2,28338.73,28640.2,3800],["2023-09-18",28640.2,28640.2,28640.2,28640.2,0],["2023-09-19",29393.89,29393.89,28715.57,28715.57,1300],["2023-09-20",28715.57,28715.57,28263.36,28263.36,1700],["2023-09-21",28941.68,28941.68,28941.68,28941.68,100],["2023-09-22",28941.68,28941.68,28941.68,28941.68,0],["2023-09-25",29393.89,29393.89,29092.41,29092.41,4200],["2023-09-26",29017.05,29092.41,28640.2,29092.41,3000],["2023-09-27",28941.68,29017.05,28941.68,28941.68,5100],["2023-09-28",28640.2,28715.57,28564.83,28564.83,5000],["2023-09-29",28640.2,28640.2,28640.2,28640.2,0],["2023-10-02",28640.2,28640.2,28640.2,28640.2,0],["2023-10-03",28640.2,28640.2,27886.51,27886.51,6000],["2023-10-04",28187.99,28187.99,28187.99,28187.99,0],["2023-10-05",29017.05,29017.05,29017.05,29017.05,100],["2023-10-06",29017.05,29017.05,29017.05,29017.05,0],["2023-10-09",28640.2,28640.2,28640.2,28640.2,500],["2023-10-10",28640.2,28640.2,28640.2,28640.2,0],["2023-10-11",28640.2,28640.2,28640.2,28640.2,0],["2023-10-12",28640.2,28640.2,28640.2,28640.2,0],["2023-10-13",28640.2,28640.2,28640.2,28640.2,1000],["2023-10-16",28640.2,28640.2,28640.2,28640.2,0],["2023-10-17",28640.2,28640.2,28640.2,28640.2,0],["2023-10-18",28640.2,28640.2,28640.2,28640.2,0],["2023-10-19",28640.2,28640.2,28640.2,28640.2,0],["2023-10-20",28640.2,28640.2,28640.2,28640.2,0],["2023-10-23",28640.2,28640.2,28640.2,28640.2,0],["2023-10-24",28640.2,28640.2,28640.2,28640.2,0],["2023-10-25",29318.52,29393.89,29318.52,29393.89,1100],["2023-10-26",29393.89,29393.89,29393.89,29393.89,300],["2023-10-27",29393.89,29393.89,29393.89,29393.89,0],["2023-10-30",29393.89,29393.89,29393.89,29393.89,0],["2023-10-31",29393.89,29393.89,29393.89,29393.89,0],["2023-11-01",29393.89,29393.89,29393.89,29393.89,100],["2023-11-02",29770.74,29770.74,29393.89,29770.74,300],["2023-11-03",28338.73,28338.73,28338.73,28338.73,100],["2023-11-06",28338.73,28338.73,28338.73,28338.73,0],["2023-11-07",29243.15,29243.15,29243.15,29243.15,200],["2023-11-08",29243.15,29243.15,29243.15,29243.15,0],["2023-11-09",33463.81,33463.81,33463.81,33463.81,100],["2023-11-10",29017.05,29017.05,29017.05,29017.05,100],["2023-11-13",29017.05,29017.05,29017.05,29017.05,0],["2023-11-14",29017.05,29017.05,29017.05,29017.05,0],["2023-11-15",29017.05,29017.05,29017.05,29017.05,0],["2023-11-16",29017.05,29017.05,29017.05,29017.05,100],["2023-11-17",29017.05,29017.05,29017.05,29017.05,0],["2023-11-20",29017.05,29017.05,29017.05,29017.05,0],["2023-11-21",29801.29,29801.29,29801.29,29801.29,100],["2023-11-22",30585.53,30585.53,30193.41,30193.41,3900],["2023-11-23",30271.84,30271.84,30271.84,30271.84,6000],["2023-11-24",30585.53,30585.53,30585.53,30585.53,100],["2023-11-27",30585.53,30585.53,30585.53,30585.53,200],["2023-11-28",30585.53,30585.53,30585.53,30585.53,100],["2023-11-29",30585.53,30585.53,30585.53,30585.53,1000],["2023-11-30",30585.53,30585.53,30585.53,30585.53,1000],["2023-12-01",30585.53,30585.53,30585.53,30585.53,3300],["2023-12-04",30585.53,30585.53,30585.53,30585.53,0],["2023-12-05",30585.53,30585.53,30585.53,30585.53,0],["2023-12-06",30585.53,30585.53,30585.53,30585.53,0],["2023-12-07",30585.53,30585.53,30585.53,30585.53,0],["2023-12-08",30585.53,30585.53,30585.53,30585.53,1000],["2023-12-11",30585.53,30585.53,30585.53,30585.53,3100],["2023-12-12",30585.53,30585.53,30585.53,30585.53,0],["2023-12-13",30585.53,30585.53,30585.53,30585.53,0],["2023-12-14",30585.53,30585.53,30585.53,30585.53,0],["2023-12-15",30585.53,30585.53,30585.53,30585.53,0],["2023-12-18",30585.53,30585.53,30585.53,30585.53,0],["2023-12-19",30585.53,30585.53,30585.53,30585.53,0],["2023-12-20",30820.81,30820.81,30820.81,30820.81,100],["2023-12-21",30585.53,30585.53,30507.11,30585.53,6900],["2023-12-22",30585.53,30585.53,30585.53,30585.53,100],["2023-12-25",30899.23,30899.23,30585.53,30585.53,500],["2023-12-26",30820.81,30820.81,30820.81,30820.81,500],["2023-12-27",30820.81,30820.81,30820.81,30820.81,0],["2023-12-28",30820.81,30820.81,30820.81,30820.81,0],["2023-12-29",30585.53,30585.53,30585.53,30585.53,100],["2024-01-02",30585.53,30585.53,30585.53,30585.53,0],["2024-01-03",30585.53,30585.53,30585.53,30585.53,0],["2024-01-04",28232.8,28232.8,28232.8,28232.8,1000],["2024-01-05",28232.8,28232.8,28232.8,28232.8,0],["2024-01-08",28232.8,28232.8,28232.8,28232.8,0],["2024-01-09",30585.53,30585.53,30585.53,30585.53,100],["2024-01-10",30585.53,30585.53,30585.53,30585.53,0],["2024-01-11",30585.53,30585.53,30585.53,30585.53,0],["2024-01-12",30585.53,30585.53,30585.53,30585.53,0],["2024-01-15",30585.53,30585.53,30585.53,30585.53,2000],["2024-01-16",30585.53,30585.53,30585.53,30585.53,2500],["2024-01-17",30193.41,30193.41,30193.41,30193.41,2000],["2024-01-18",30193.41,30193.41,30193.41,30193.41,2000],["2024-01-19",31369.78,31369.78,31291.35,31291.35,4100],["2024-01-22",31291.35,31291.35,31291.35,31291.35,0],["2024-01-23",31291.35,31291.35,31291.35,31291.35,0],["2024-01-24",31291.35,31291.35,31291.35,31291.35,0],["2024-01-25",31291.35,31291.35,31291.35,31291.35,0],["2024-01-26",30585.53,30585.53,30585.53,30585.53,2100],["2024-01-29",30585.53,30585.53,30585.53,30585.53,100],["2024-01-30",30585.53,30585.53,30585.53,30585.53,0],["2024-01-31",30585.53,30585.53,30585.53,30585.53,0],["2024-02-01",30271.84,30271.84,30271.84,30271.84,1000],["2024-02-02",30114.99,30271.84,30114.99,30271.84,4000],["2024-02-05",30193.41,30193.41,30193.41,30193.41,2000],["2024-02-06",30193.41,30193.41,30193.41,30193.41,0],["2024-02-07",30193.41,30193.41,30193.41,30193.41,0],["2024-02-15",30350.26,30350.26,30350.26,30350.26,6000],["2024-02-16",30350.26,30585.53,30350.26,30585.53,2300],["2024-02-19",30350.26,30350.26,30350.26,30350.26,1000],["2024-02-20",30350.26,30350.26,30350.26,30350.26,800],["2024-02-21",30507.11,30507.11,30193.41,30193.41,2000],["2024-02-22",30350.26,30350.26,30350.26,30350.26,0],["2024-02-23",30193.41,30193.41,30193.41,30193.41,200],["2024-02-26",30428.69,30428.69,30428.69,30428.69,200],["2024-02-27",30742.38,30820.81,30271.84,30350.26,4300],["2024-02-28",30271.84,30271.84,30271.84,30271.84,1400],["2024-02-29",30193.41,30193.41,30193.41,30193.41,2200],["2024-03-01",30193.41,30193.41,29958.14,29958.14,2300],["2024-03-04",30036.56,30036.56,29801.29,29801.29,13300],["2024-03-05",29958.14,29958.14,29958.14,29958.14,0],["2024-03-06",30350.26,31369.78,30350.26,31369.78,4200],["2024-03-07",30742.38,30742.38,30742.38,30742.38,0],["2024-03-08",30742.38,30742.38,30585.53,30585.53,2900],["2024-03-11",30820.81,30977.66,30820.81,30977.66,3500],["2024-03-12",30585.53,30742.38,30585.53,30585.53,4700],["2024-03-13",30663.96,30663.96,30193.41,30271.84,9000],["2024-03-14",30350.26,30428.69,30193.41,30193.41,21200],["2024-03-15",30350.26,30585.53,30350.26,30585.53,30800],["2024-03-18",30585.53,30663.96,30585.53,30663.96,37500],["2024-03-19",30663.96,30663.96,30663.96,30663.96,2000],["2024-03-20",30663.96,30663.96,30663.96,30663.96,1000],["2024-03-21",30742.38,30742.38,30585.53,30585.53,1100],["2024-03-22",30585.53,30585.53,30585.53,30585.53,0],["2024-03-25",30585.53,30585.53,30585.53,30585.53,0],["2024-03-26",30585.53,30663.96,30585.53,30663.96,6000],["2024-03-27",30663.96,30663.96,30663.96,30663.96,6100],["2024-03-28",30820.81,30977.66,30820.81,30977.66,4000],["2024-03-29",30977.66,30977.66,30977.66,30977.66,1100],["2024-04-01",30820.81,30977.66,30820.81,30977.66,4000],["2024-04-02",30742.38,30742.38,30742.38,30742.38,100],["2024-04-03",30742.38,31056.08,30742.38,31056.08,1800],["2024-04-04",30899.23,30977.66,30742.38,30977.66,6800],["2024-04-05",30977.66,30977.66,30820.81,30820.81,7500],["2024-04-08",30899.23,30899.23,30899.23,30899.23,0],["2024-04-09",30899.23,30899.23,30899.23,30899.23,1000],["2024-04-10",30899.23,30899.23,30899.23,30899.23,0],["2024-04-11",30899.23,30899.23,30899.23,30899.23,0],["2024-04-12",30899.23,30899.23,30899.23,30899.23,1700],["2024-04-15",30899.23,30977.66,30585.53,30977.66,6400],["2024-04-16",30742.38,30742.38,30742.38,30742.38,16500],["2024-04-17",30742.38,30742.38,30742.38,30742.38,1000],["2024-04-19",30899.23,30977.66,30899.23,30977.66,5200],["2024-04-22",30977.66,30977.66,30977.66,30977.66,500],["2024-04-23",30977.66,31134.51,30977.66,31056.08,5500],["2024-04-24",31056.08,31056.08,31056.08,31056.08,500],["2024-04-25",31056.08,31056.08,31056.08,31056.08,500],["2024-04-26",31369.78,31369.78,31369.78,31369.78,100],["2024-05-02",31369.78,31369.78,31369.78,31369.78,0],["2024-05-03",31369.78,31369.78,31369.78,31369.78,0],["2024-05-06",31761.9,31761.9,31761.9,31761.9,200],["2024-05-07",31448.2,31761.9,31448.2,31761.9,3400],["2024-05-08",32154.02,32546.15,32154.02,32546.15,3200],["2024-05-09",32310.87,32310.87,32310.87,32310.87,0],["2024-05-10",32310.87,33330.39,32310.87,33251.97,6000],["2024-05-13",32938.27,33330.39,32938.27,32938.27,2000],["2024-05-14",33095.12,33095.12,32154.02,32154.02,3000],["2024-05-15",33016.69,33016.69,33016.69,33016.69,600],["2024-05-16",33016.69,33016.69,33016.69,33016.69,100],["2024-05-17",33251.97,33251.97,33095.12,33095.12,1000],["2024-05-20",33251.97,33251.97,33095.12,33095.12,2500],["2024-05-21",31761.9,33251.97,31761.9,33251.97,1500],["2024-05-22",33173.54,33173.54,32938.27,32938.27,2700],["2024-05-23",32938.27,33095.12,32546.15,33016.69,6200],["2024-05-24",33330.39,33330.39,33330.39,33330.39,1000],["2024-05-27",32938.27,33722.51,32938.27,33722.51,34100],["2024-05-28",34986.67,34986.67,33320.64,34820.06,20300],["2024-05-29",34153.65,34486.86,33737.14,34486.86,5800],["2024-05-30",33737.14,33737.14,33070.73,33070.73,2900],["2024-05-31",33570.54,33737.14,33320.64,33320.64,4500],["2024-06-03",33653.84,33653.84,33653.84,33653.84,100],["2024-06-04",33737.14,33737.14,33737.14,33737.14,46000],["2024-06-05",33403.94,33820.45,33403.94,33820.45,3600],["2024-06-06",33570.54,33570.54,33570.54,33570.54,2500],["2024-06-07",33570.54,33570.54,33570.54,33570.54,0],["2024-06-10",33737.14,34153.65,33737.14,34153.65,9600],["2024-06-11",34153.65,34153.65,33987.05,33987.05,11100],["2024-06-12",34070.35,34153.65,34070.35,34153.65,8600],["2024-06-13",34236.95,34320.26,34153.65,34153.65,11000],["2024-06-14",34570.16,34570.16,34570.16,34570.16,1100],["2024-06-17",34570.16,34570.16,34570.16,34570.16,1600],["2024-06-18",34570.16,34570.16,34570.16,34570.16,0],["2024-06-19",34986.67,34986.67,34986.67,34986.67,9100],["2024-06-20",34986.67,34986.67,34986.67,34986.67,200],["2024-06-21",34570.16,34570.16,34570.16,34570.16,500],["2024-06-24",34153.65,34153.65,33320.64,34153.65,600],["2024-06-25",33737.14,33737.14,33737.14,33737.14,300],["2024-06-26",33737.14,33737.14,33737.14,33737.14,0],["2024-06-27",34070.35,34153.65,34070.35,34153.65,1300],["2024-06-28",34153.65,34153.65,34153.65,34153.65,0],["2024-07-01",34153.65,34986.67,34153.65,34986.67,1300],["2024-07-02",34736.76,34820.06,34570.16,34570.16,400],["2024-07-03",34736.76,34736.76,34736.76,34736.76,300],["2024-07-04",34736.76,34736.76,34736.76,34736.76,2200],["2024-07-05",34153.65,34570.16,34153.65,34403.56,2400],["2024-07-08",34236.95,34236.95,33737.14,33737.14,37000],["2024-07-09",33737.14,33987.05,33737.14,33737.14,2100],["2024-07-10",33737.14,33820.45,33737.14,33737.14,2600],["2024-07-11",33737.14,33737.14,33737.14,33737.14,0],["2024-07-12",33737.14,33737.14,33737.14,33737.14,0],["2024-07-15",33820.45,33820.45,33737.14,33737.14,2400],["2024-07-16",33737.14,33737.14,33737.14,33737.14,1900],["2024-07-17",33737.14,33737.14,33487.24,33487.24,15700],["2024-07-18",34153.65,34153.65,33737.14,33737.14,1200],["2024-07-19",34153.65,34153.65,34153.65,34153.65,0],["2024-07-22",33737.14,33737.14,33737.14,33737.14,600],["2024-07-23",33403.94,33403.94,33320.64,33320.64,27200],["2024-07-24",33070.73,33320.64,32904.13,33320.64,13900],["2024-07-25",33320.64,33320.64,33237.33,33237.33,900],["2024-07-26",33487.24,33487.24,33487.24,33487.24,3000],["2024-07-29",33487.24,33487.24,33487.24,33487.24,0],["2024-07-30",33487.24,33487.24,33487.24,33487.24,0],["2024-07-31",33737.14,33737.14,33737.14,33737.14,400],["2024-08-01",33737.14,33737.14,33737.14,33737.14,0],["2024-08-02",33737.14,33737.14,33737.14,33737.14,1000],["2024-08-05",33737.14,33737.14,32904.13,33570.54,6400],["2024-08-06",33237.33,33237.33,33237.33,33237.33,200],["2024-08-07",33320.64,33320.64,33320.64,33320.64,4000],["2024-08-08",33320.64,33320.64,33320.64,33320.64,100],["2024-08-09",33320.64,33320.64,33320.64,33320.64,3000],["2024-08-12",33320.64,33320.64,33320.64,33320.64,0],["2024-08-13",33320.64,33320.64,33320.64,33320.64,0],["2024-08-14",33320.64,34153.65,33320.64,33320.64,20700],["2024-08-15",33320.64,33320.64,33320.64,33320.64,0],["2024-08-16",34153.65,34153.65,34153.65,34153.65,900],["2024-08-19",34153.65,34153.65,34153.65,34153.65,0],["2024-08-20",34153.65,34153.65,34153.65,34153.65,1600],["2024-08-21",34153.65,34153.65,34153.65,34153.65,100],["2024-08-22",34153.65,34153.65,34153.65,34153.65,0],["2024-08-23",34153.65,34153.65,34153.65,34153.65,4000],["2024-08-26",33737.14,33737.14,33737.14,33737.14,400],["2024-08-27",33737.14,33737.14,33737.14,33737.14,300],["2024-08-28",33403.94,33737.14,32737.53,33737.14,10100],["2024-08-29",32820.83,33987.05,32820.83,33987.05,200],["2024-08-30",33403.94,33403.94,33403.94,33403.94,0],["2024-09-04",33737.14,33737.14,33737.14,33737.14,23300],["2024-09-05",33737.14,33737.14,33737.14,33737.14,0],["2024-09-06",33737.14,33737.14,33737.14,33737.14,100],["2024-09-09",33737.14,33737.14,33737.14,33737.14,0],["2024-09-10",33737.14,33737.14,33737.14,33737.14,0],["2024-09-11",33320.64,33820.45,33320.64,33320.64,2600],["2024-09-12",33737.14,33737.14,33737.14,33737.14,0],["2024-09-13",33737.14,33737.14,33737.14,33737.14,3100],["2024-09-16",33737.14,33737.14,33737.14,33737.14,0],["2024-09-17",33737.14,33737.14,33320.64,33320.64,5300],["2024-09-18",33487.24,33487.24,33487.24,33487.24,0],["2024-09-19",33487.24,33487.24,33487.24,33487.24,500],["2024-09-20",33737.14,33737.14,33737.14,33737.14,2500],["2024-09-23",33320.64,33320.64,33320.64,33320.64,5000],["2024-09-24",33570.54,33570.54,33570.54,33570.54,1900],["2024-09-25",33570.54,33570.54,33570.54,33570.54,100],["2024-09-26",33570.54,33570.54,33320.64,33487.24,5200],["2024-09-27",33403.94,33403.94,33403.94,33403.94,0],["2024-09-30",33403.94,33403.94,33403.94,33403.94,100],["2024-10-01",33737.14,34153.65,33737.14,34153.65,7200],["2024-10-02",33570.54,33737.14,33570.54,33737.14,2500],["2024-10-03",33903.75,34153.65,33403.94,34070.35,6300],["2024-10-04",33820.45,33820.45,33820.45,33820.45,1400],["2024-10-07",33820.45,33820.45,33820.45,33820.45,3900],["2024-10-08",33820.45,33820.45,33820.45,33820.45,0],["2024-10-09",33987.05,34153.65,33903.75,33987.05,11200],["2024-10-10",33987.05,33987.05,33987.05,33987.05,0],["2024-10-11",33903.75,33903.75,33737.14,33820.45,1900],["2024-10-14",33653.84,33653.84,33570.54,33570.54,900],["2024-10-15",33320.64,33320.64,33320.64,33320.64,100],["2024-10-16",33487.24,33570.54,33487.24,33570.54,6500],["2024-10-17",33320.64,33320.64,33320.64,33320.64,400],["2024-10-18",33320.64,33320.64,33320.64,33320.64,0],["2024-10-21",33320.64,33320.64,33320.64,33320.64,0],["2024-10-22",33403.94,33403.94,33403.94,33403.94,6500],["2024-10-23",33403.94,33403.94,33403.94,33403.94,50000],["2024-10-24",34153.65,34570.16,34153.65,34153.65,22200],["2024-10-25",34320.26,34320.26,34320.26,34320.26,0],["2024-10-28",33403.94,33737.14,33403.94,33570.54,800],["2024-10-29",33737.14,33737.14,33737.14,33737.14,500],["2024-10-30",33737.14,33737.14,33737.14,33737.14,300],["2024-10-31",33737.14,33737.14,33737.14,33737.14,900],["2024-11-01",33737.14,33737.14,33737.14,33737.14,0],["2024-11-04",33737.14,33737.14,33737.14,33737.14,0],["2024-11-05",33737.14,33737.14,33737.14,33737.14,100],["2024-11-06",33737.14,33737.14,33737.14,33737.14,1000],["2024-11-07",33737.14,33737.14,33737.14,33737.14,0],["2024-11-08",33737.14,33737.14,33737.14,33737.14,0],["2024-11-11",33820.45,33820.45,33820.45,33820.45,100],["2024-11-12",33820.45,33820.45,33820.45,33820.45,0],["2024-11-13",33403.94,33403.94,33320.64,33320.64,300],["2024-11-14",33403.94,33403.94,33403.94,33403.94,200],["2024-11-15",33403.94,33403.94,33403.94,33403.94,0],["2024-11-18",33403.94,33403.94,33403.94,33403.94,0],["2024-11-19",33820.45,33820.45,33820.45,33820.45,500],["2024-11-20",33820.45,33820.45,33820.45,33820.45,600],["2024-11-21",33820.45,33820.45,33737.14,33737.14,500],["2024-11-22",33820.45,33820.45,33820.45,33820.45,1500],["2024-11-25",33820.45,33820.45,33820.45,33820.45,0],["2024-11-26",33820.45,33820.45,33820.45,33820.45,0],["2024-11-27",33820.45,33820.45,33820.45,33820.45,0],["2024-11-28",33820.45,33820.45,33820.45,33820.45,1200],["2024-11-29",33820.45,33820.45,33820.45,33820.45,0],["2024-12-02",33820.45,33820.45,33820.45,33820.45,1000],["2024-12-03",33820.45,33820.45,33320.64,33320.64,10900],["2024-12-04",33737.14,33737.14,33737.14,33737.14,0],["2024-12-05",33737.14,33737.14,33737.14,33737.14,0],["2024-12-06",33737.14,33737.14,33737.14,33737.14,100],["2024-12-09",33320.64,33320.64,33320.64,33320.64,100],["2024-12-10",33737.14,33737.14,33737.14,33737.14,100],["2024-12-11",33737.14,33737.14,33737.14,33737.14,1000],["2024-12-12",33737.14,33737.14,33737.14,33737.14,400],["2024-12-13",33737.14,34153.65,33737.14,34153.65,1600],["2024-12-16",33987.05,33987.05,33987.05,33987.05,0],["2024-12-17",33987.05,33987.05,33987.05,33987.05,0],["2024-12-18",34153.65,34153.65,34153.65,34153.65,700],["2024-12-19",33820.45,33820.45,33820.45,33820.45,100],["2024-12-20",33820.45,33820.45,33737.14,33737.14,5600],["2024-12-23",33820.45,33820.45,33820.45,33820.45,300],["2024-12-24",33987.05,33987.05,33987.05,33987.05,100],["2024-12-25",33903.75,33903.75,33737.14,33737.14,1900],["2024-12-26",33737.14,33737.14,33737.14,33737.14,0],["2024-12-27",33737.14,33737.14,33737.14,33737.14,0],["2024-12-30",34591.25,34591.25,34591.25,34591.25,200],["2024-12-31",34591.25,34591.25,34591.25,34591.25,0],["2025-01-02",34420.43,34420.43,34420.43,34420.43,300],["2025-01-03",34420.43,34420.43,34420.43,34420.43,0],["2025-01-06",34420.43,34420.43,34420.43,34420.43,0],["2025-01-07",34420.43,34591.25,34420.43,34591.25,2000],["2025-01-08",34505.84,34505.84,34505.84,34505.84,0],["2025-01-09",34164.2,34164.2,34164.2,34164.2,300],["2025-01-10",34847.48,34847.48,34847.48,34847.48,200],["2025-01-13",34164.2,34249.61,34164.2,34249.61,1600],["2025-01-14",34505.84,34505.84,34505.84,34505.84,2900],["2025-01-15",34591.25,34591.25,34591.25,34591.25,200],["2025-01-16",34591.25,34591.25,34591.25,34591.25,0],["2025-01-17",34591.25,34591.25,34591.25,34591.25,0],["2025-01-20",34591.25,34591.25,34591.25,34591.25,0],["2025-01-21",34591.25,34591.25,34591.25,34591.25,0],["2025-01-22",34591.25,34591.25,34591.25,34591.25,0],["2025-01-23",34591.25,34591.25,34591.25,34591.25,0],["2025-01-24",35445.35,35445.35,34591.25,35018.3,3600],["2025-02-03",35018.3,35018.3,35018.3,35018.3,2800],["2025-02-04",35445.35,35445.35,35018.3,35018.3,1900],["2025-02-05",35018.3,35018.3,35018.3,35018.3,900],["2025-02-06",35018.3,35018.3,35018.3,35018.3,400],["2025-02-07",35018.3,35018.3,35018.3,35018.3,1000],["2025-02-10",35018.3,35018.3,35018.3,35018.3,100],["2025-02-11",35018.3,35018.3,34591.25,35018.3,2100],["2025-02-12",35018.3,35445.35,35018.3,35445.35,6000],["2025-02-13",35445.35,35445.35,35445.35,35445.35,4800],["2025-02-14",35445.35,35445.35,35445.35,35445.35,0],["2025-02-17",35445.35,35445.35,35445.35,35445.35,300],["2025-02-18",35445.35,35445.35,34591.25,34591.25,2700],["2025-02-19",35445.35,35445.35,35445.35,35445.35,300],["2025-02-20",35018.3,35018.3,35018.3,35018.3,2000],["2025-02-21",35445.35,35445.35,35445.35,35445.35,1900],["2025-02-24",36726.51,38434.72,36299.46,38349.31,7300],["2025-02-25",37922.26,37922.26,35018.3,35018.3,800],["2025-02-26",37153.56,37153.56,37153.56,37153.56,100],["2025-02-27",37153.56,37153.56,37153.56,37153.56,0],["2025-02-28",37153.56,37153.56,37153.56,37153.56,0],["2025-03-03",38434.72,38434.72,35445.35,35445.35,4200],["2025-03-04",37153.56,37153.56,35445.35,35445.35,700],["2025-03-05",37153.56,37153.56,35445.35,35445.35,2500],["2025-03-06",37153.56,37153.56,35445.35,35445.35,2300],["2025-03-07",35274.53,35445.35,30747.78,35445.35,7800],["2025-03-10",32541.4,35018.3,32541.4,34932.89,2900],["2025-03-11",35445.35,35445.35,34164.2,34932.89,9000],["2025-03-12",36641.1,39715.88,35274.53,35274.53,5500],["2025-03-13",35359.94,35359.94,35274.53,35359.94,2400],["2025-03-14",35189.12,35189.12,35018.3,35018.3,200],["2025-03-17",35018.3,35018.3,34847.48,34847.48,4000],["2025-03-18",35530.76,35530.76,35530.76,35530.76,100],["2025-03-19",35359.94,35359.94,35359.94,35359.94,100],["2025-03-20",35359.94,35359.94,35359.94,35359.94,2574],["2025-03-21",35359.94,35359.94,34164.2,35018.3,2300],["2025-03-24",34505.84,34505.84,34505.84,34505.84,10400],["2025-03-25",34505.84,34505.84,34505.84,34505.84,6100],["2025-03-26",34932.89,34932.89,34932.89,34932.89,100],["2025-03-27",34932.89,35787.0,34932.89,35787.0,700],["2025-03-28",35274.53,35359.94,35274.53,35274.53,2400],["2025-03-31",35189.12,35189.12,35189.12,35189.12,400],["2025-04-01",35103.71,35103.71,35103.71,35103.71,300],["2025-04-02",35103.71,35103.71,35103.71,35103.71,6000],["2025-04-03",33907.97,34078.79,32626.81,32626.81,7100],["2025-04-04",32455.99,33651.73,32370.58,33651.73,6100],["2025-04-08",32541.4,33651.73,32285.17,33651.73,2600],["2025-04-09",33310.09,33310.09,33310.09,33310.09,1500],["2025-04-10",34847.48,34847.48,34847.48,34847.48,100],["2025-04-11",33310.09,34591.25,33310.09,34591.25,200],["2025-04-14",34164.2,34164.2,34164.2,34164.2,20100],["2025-04-15",34164.2,34164.2,34164.2,34164.2,1900],["2025-04-16",34164.2,34164.2,34164.2,34164.2,20100],["2025-04-17",34164.2,34164.2,34164.2,34164.2,0],["2025-04-18",34164.2,34164.2,34164.2,34164.2,0],["2025-04-21",34335.02,34335.02,34335.02,34335.02,1300],["2025-04-22",34335.02,34335.02,34335.02,34335.02,2400],["2025-04-23",34335.02,34335.02,34335.02,34335.02,700],["2025-04-24",35701.59,35701.59,35701.59,35701.59,100],["2025-04-25",35701.59,35701.59,35701.59,35701.59,0],["2025-04-28",35957.82,35957.82,34847.48,34847.48,3200],["2025-04-29",35445.35,35872.41,35359.94,35872.41,14200],["2025-05-05",36214.05,36214.05,36214.05,36214.05,200],["2025-05-06",36726.51,36726.51,35872.41,35872.41,2400],["2025-05-07",36214.05,36214.05,36043.23,36043.23,1000],["2025-05-08",36299.46,36299.46,36043.23,36043.23,700],["2025-05-09",37153.56,37153.56,37153.56,37153.56,1000],["2025-05-12",37153.56,37153.56,37153.56,37153.56,0],["2025-05-13",37153.56,37153.56,37153.56,37153.56,0],["2025-05-14",36726.51,36726.51,36555.69,36555.69,4000],["2025-05-15",37153.56,37153.56,36726.51,37068.15,2200],["2025-05-16",37068.15,37068.15,36726.51,36726.51,800],["2025-05-19",37153.56,37153.56,36726.51,36726.51,7600],["2025-05-20",37580.62,37580.62,37153.56,37153.56,21300],["2025-05-21",37153.56,37153.56,37153.56,37153.56,10000],["2025-05-22",37153.56,37153.56,36726.51,36726.51,10900],["2025-05-23",37153.56,37153.56,37153.56,37153.56,100],["2025-05-26",36338.0,36428.62,36247.38,36428.62,1300],["2025-05-27",37153.56,37516.04,36519.23,36519.23,800],["2025-05-28",37153.56,37153.56,37153.56,37153.56,1000],["2025-05-29",37153.56,37153.56,37153.56,37153.56,0],["2025-05-30",37153.56,37153.56,37153.56,37153.56,0],["2025-06-02",37153.56,37153.56,37153.56,37153.56,2000],["2025-06-03",37153.56,37153.56,37153.56,37153.56,2500],["2025-06-04",37153.56,37153.56,37153.56,37153.56,0],["2025-06-05",37153.56,37153.56,37153.56,37153.56,4300],["2025-06-06",37153.56,37153.56,37153.56,37153.56,0],["2025-06-09",37153.56,37153.56,37153.56,37153.56,1600],["2025-06-10",37153.56,37153.56,37153.56,37153.56,0],["2025-06-11",37153.56,37153.56,37153.56,37153.56,0],["2025-06-12",37153.56,37153.56,37153.56,37153.56,3000],["2025-06-13",37153.56,37153.56,37153.56,37153.56,2700],["2025-06-16",37153.56,37153.56,37153.56,37153.56,3100],["2025-06-17",37153.56,37153.56,37153.56,37153.56,200],["2025-06-18",37153.56,37153.56,37153.56,37153.56,0],["2025-06-19",37153.56,37153.56,37153.56,37153.56,100],["2025-06-20",37153.56,37153.56,37153.56,37153.56,0],["2025-06-23",37153.56,37153.56,37153.56,37153.56,1300],["2025-06-24",37153.56,37606.66,37153.56,37606.66,1100],["2025-06-25",36881.71,37334.8,36881.71,37334.8,2000],["2025-06-26",37334.8,37334.8,37334.8,37334.8,0],["2025-06-27",37334.8,37334.8,37153.56,37153.56,300],["2025-06-30",37153.56,37153.56,37153.56,37153.56,100],["2025-07-01",37153.56,37153.56,37153.56,37153.56,2000],["2025-07-02",37153.56,37153.56,37153.56,37153.56,0],["2025-07-03",37153.56,37153.56,37153.56,37153.56,0],["2025-07-04",37153.56,37153.56,37153.56,37153.56,0],["2025-07-07",37153.56,37153.56,36609.85,36609.85,4000],["2025-07-08",37606.66,37606.66,37606.66,37606.66,500],["2025-07-09",37425.42,37425.42,37425.42,37425.42,400],["2025-07-10",37425.42,37425.42,37425.42,37425.42,600],["2025-07-11",37153.56,37153.56,37153.56,37153.56,2000],["2025-07-14",38512.84,38512.84,38422.22,38422.22,200],["2025-07-15",38240.99,38240.99,38240.99,38240.99,100],["2025-07-16",38059.75,38059.75,37878.51,37878.51,200],["2025-07-17",37969.13,37969.13,37969.13,37969.13,0],["2025-07-18",37969.13,37969.13,37969.13,37969.13,0],["2025-07-21",37969.13,37969.13,37969.13,37969.13,0],["2025-07-22",37153.56,37334.8,37153.56,37244.18,2500],["2025-07-23",37244.18,37334.8,37153.56,37153.56,6100],["2025-07-24",37153.56,37153.56,37153.56,37153.56,0],["2025-07-25",37153.56,37153.56,37153.56,37153.56,900],["2025-07-28",37153.56,37153.56,37153.56,37153.56,600],["2025-07-29",36700.47,36791.09,36700.47,36791.09,5400],["2025-07-30",36972.33,36972.33,36972.33,36972.33,200],["2025-07-31",37153.56,37153.56,37153.56,37153.56,1000],["2025-08-01",38059.75,38059.75,38059.75,38059.75,300],["2025-08-04",38059.75,38059.75,38059.75,38059.75,0],["2025-08-05",37153.56,37153.56,37153.56,37153.56,300],["2025-08-06",37153.56,37153.56,37153.56,37153.56,1100],["2025-08-07",37153.56,37153.56,37153.56,37153.56,0],["2025-08-08",37606.66,37606.66,37606.66,37606.66,1600],["2025-08-11",37153.56,37516.04,37153.56,37516.04,1400],["2025-08-12",37153.56,37153.56,37153.56,37153.56,100],["2025-08-13",37153.56,37244.18,37153.56,37244.18,700],["2025-08-14",37606.66,37606.66,37606.66,37606.66,1100],["2025-08-15",37606.66,37606.66,37606.66,37606.66,300],["2025-08-18",37606.66,37606.66,37516.04,37516.04,300],["2025-08-19",37516.04,38965.93,37516.04,38965.93,16100],["2025-08-20",38965.93,38965.93,37878.51,37878.51,8800],["2025-08-21",38965.93,38965.93,38965.93,38965.93,0],["2025-08-22",38965.93,38965.93,38965.93,38965.93,0],["2025-08-25",37425.42,37606.66,37153.56,37606.66,3900],["2025-08-26",37244.18,37244.18,37153.56,37153.56,4000],["2025-08-27",37153.56,37153.56,37153.56,37153.56,0],["2025-08-28",37425.42,37425.42,37153.56,37153.56,2000],["2025-08-29",37153.56,37153.56,37153.56,37153.56,300],["2025-09-03",37153.56,37153.56,36338.0,36791.09,23800],["2025-09-04",37153.56,37153.56,36791.09,36881.71,13900],["2025-09-05",37153.56,37153.56,36972.33,37062.95,6300],["2025-09-08",36972.33,36972.33,36791.09,36791.09,11800],["2025-09-09",36881.71,36972.33,36609.85,36609.85,9600],["2025-09-10",36700.47,36700.47,36700.47,36700.47,0],["2025-09-11",36700.47,36700.47,36700.47,36700.47,0],["2025-09-12",37153.56,37153.56,36791.09,36791.09,600],["2025-09-15",36791.09,36791.09,36791.09,36791.09,11000],["2025-09-16",36700.47,36881.71,36519.23,36519.23,14000],["2025-09-17",36700.47,36700.47,36609.85,36609.85,5000],["2025-09-18",36700.47,37153.56,36700.47,37153.56,7200],["2025-09-19",37153.56,37153.56,37153.56,37153.56,900],["2025-09-22",37153.56,37153.56,36881.71,36881.71,900],["2025-09-23",36791.09,36791.09,36791.09,36791.09,500],["2025-09-24",36791.09,36791.09,36791.09,36791.09,0],["2025-09-25",37153.56,37153.56,37153.56,37153.56,1000],["2025-09-26",37153.56,37153.56,37153.56,37153.56,2000],["2025-09-29",37153.56,37153.56,37153.56,37153.56,0],["2025-09-30",37153.56,37153.56,37153.56,37153.56,3000],["2025-10-01",37153.56,37153.56,37153.56,37153.56,1000],["2025-10-02",36791.09,36791.09,36791.09,36791.09,100],["2025-10-03",36791.09,36791.09,36791.09,36791.09,0],["2025-10-06",38512.84,38512.84,38150.37,38422.22,1000],["2025-10-07",37878.51,37878.51,37153.56,37153.56,3100],["2025-10-08",37425.42,37425.42,37425.42,37425.42,100],["2025-10-09",37425.42,37425.42,37425.42,37425.42,0],["2025-10-10",37153.56,37153.56,37153.56,37153.56,7600],["2025-10-13",37153.56,37153.56,37153.56,37153.56,2100],["2025-10-14",37153.56,37153.56,37153.56,37153.56,3400],["2025-10-15",37153.56,37153.56,37153.56,37153.56,0],["2025-10-16",37153.56,37153.56,37153.56,37153.56,0],["2025-10-17",37969.13,38059.75,37969.13,38059.75,300],["2025-10-20",38059.75,38059.75,38059.75,38059.75,0],["2025-10-21",38059.75,38059.75,38059.75,38059.75,0],["2025-10-22",38059.75,38059.75,38059.75,38059.75,0],["2025-10-23",37787.89,37787.89,37787.89,37787.89,200],["2025-10-24",36247.38,37878.51,36247.38,37153.56,2500],["2025-10-27",37787.89,38059.75,37787.89,37787.89,1100],["2025-10-28",37153.56,37153.56,36972.33,37153.56,6600],["2025-10-29",37153.56,37153.56,37062.95,37153.56,6700],["2025-10-30",37153.56,37153.56,37153.56,37153.56,500],["2025-10-31",37153.56,37153.56,37153.56,37153.56,0],["2025-11-03",37606.66,37606.66,36700.47,36972.33,11100],["2025-11-04",37153.56,37153.56,36700.47,36700.47,2500],["2025-11-05",36972.33,36972.33,36972.33,36972.33,0],["2025-11-06",36972.33,36972.33,36972.33,36972.33,0],["2025-11-07",36972.33,36972.33,36972.33,36972.33,0],["2025-11-10",36972.33,36972.33,36972.33,36972.33,100],["2025-11-11",36972.33,36972.33,36972.33,36972.33,0],["2025-11-12",36700.47,36700.47,36700.47,36700.47,2400],["2025-11-13",36791.09,36972.33,36791.09,36972.33,200],["2025-11-14",36881.71,36881.71,36881.71,36881.71,0],["2025-11-17",36881.71,36881.71,36881.71,36881.71,0],["2025-11-18",36881.71,36881.71,36881.71,36881.71,0],["2025-11-19",36881.71,36881.71,36881.71,36881.71,100],["2025-11-20",37153.56,37425.42,37153.56,37425.42,1100],["2025-11-21",37425.42,37425.42,37425.42,37425.42,1000],["2025-11-24",37425.42,37425.42,37334.8,37334.8,1400],["2025-11-25",37425.42,37425.42,37425.42,37425.42,0],["2025-11-26",37153.56,37153.56,37153.56,37153.56,400],["2025-11-27",37153.56,37153.56,37153.56,37153.56,0],["2025-11-28",37153.56,37153.56,37153.56,37153.56,0],["2025-12-01",36700.47,36700.47,36700.47,36700.47,1200],["2025-12-02",36881.71,36881.71,36881.71,36881.71,100],["2025-12-03",37244.18,37606.66,37153.56,37153.56,1100],["2025-12-04",37334.8,37334.8,37334.8,37334.8,1100],["2025-12-05",37334.8,38059.75,37334.8,38059.75,4500],["2025-12-08",37969.13,37969.13,37969.13,37969.13,100],["2025-12-09",37969.13,37969.13,37969.13,37969.13,0],["2025-12-10",37969.13,37969.13,37969.13,37969.13,0],["2025-12-11",37062.95,37062.95,37062.95,37062.95,100],["2025-12-12",37153.56,37153.56,37153.56,37153.56,1900],["2025-12-15",37153.56,37153.56,37153.56,37153.56,1000],["2025-12-16",37334.8,37334.8,37334.8,37334.8,100],["2025-12-17",37153.56,37153.56,37153.56,37153.56,1200],["2025-12-18",37153.56,37153.56,37153.56,37153.56,0],["2025-12-19",37153.56,37334.8,37153.56,37334.8,1100],["2025-12-22",38059.75,38059.75,38059.75,38059.75,100],["2025-12-23",38059.75,38059.75,38059.75,38059.75,0],["2025-12-24",32441.4,37244.18,32441.4,37244.18,200],["2025-12-25",35341.19,37153.56,35341.19,37153.56,1500],["2025-12-26",37641.51,37641.51,37641.51,37641.51,200],["2025-12-29",37641.51,37641.51,36700.47,36700.47,2600],["2025-12-30",36324.06,37170.99,36324.06,37170.99,1100],["2025-12-31",36606.37,36700.47,36606.37,36700.47,4900],["2026-01-05",36794.58,37170.99,36794.58,37170.99,2000],["2026-01-06",37170.99,37170.99,37170.99,37170.99,2100],["2026-01-07",37170.99,37170.99,37170.99,37170.99,1000],["2026-01-08",37170.99,37359.2,37170.99,37359.2,6000],["2026-01-09",37641.51,37641.51,36888.68,36888.68,4700],["2026-01-12",37076.89,37076.89,37076.89,37076.89,0],["2026-01-13",37641.51,37641.51,37641.51,37641.51,2000],["2026-01-14",37641.51,38112.03,37170.99,37170.99,1100],["2026-01-15",37641.51,37641.51,37453.3,37453.3,1400],["2026-01-16",37829.72,37829.72,37641.51,37641.51,2000],["2026-01-19",38112.03,38112.03,38112.03,38112.03,500],["2026-01-20",38112.03,38112.03,38112.03,38112.03,0],["2026-01-21",37641.51,37641.51,37641.51,37641.51,1000],["2026-01-22",37641.51,37641.51,37641.51,37641.51,0],["2026-01-23",37641.51,37641.51,37641.51,37641.51,700],["2026-01-26",38112.03,38112.03,38112.03,38112.03,1100],["2026-01-27",38017.92,38017.92,38017.92,38017.92,100],["2026-01-28",38017.92,38017.92,38017.92,38017.92,0],["2026-01-29",38017.92,38017.92,38017.92,38017.92,0],["2026-01-30",37641.51,37641.51,37641.51,37641.51,2500],["2026-02-02",37170.99,37170.99,36700.47,36794.58,5700],["2026-02-03",37641.51,37641.51,37265.09,37265.09,600],["2026-02-04",37641.51,37641.51,37076.89,37076.89,1400],["2026-02-05",37265.09,37265.09,37265.09,37265.09,0],["2026-02-06",37265.09,37265.09,37265.09,37265.09,300],["2026-02-09",36700.47,37359.2,36700.47,37170.99,1000],["2026-02-10",39994.1,39994.1,39994.1,39994.1,100],["2026-02-11",37359.2,37359.2,37359.2,37359.2,300],["2026-02-12",37641.51,37641.51,36700.47,36700.47,1600],["2026-02-13",36794.58,37547.41,36794.58,37547.41,300],["2026-02-23",37641.51,37641.51,37641.51,37641.51,200],["2026-02-24",37641.51,37641.51,37641.51,37641.51,0],["2026-02-25",37641.51,37641.51,37641.51,37641.51,0],["2026-02-26",37547.41,37547.41,37547.41,37547.41,600],["2026-02-27",37547.41,37547.41,37547.41,37547.41,0],["2026-03-02",37547.41,37547.41,37547.41,37547.41,100],["2026-03-03",37170.99,37170.99,37170.99,37170.99,5200],["2026-03-04",37170.99,37170.99,37170.99,37170.99,0],["2026-03-05",37170.99,37170.99,37170.99,37170.99,0],["2026-03-06",37641.51,37641.51,37641.51,37641.51,1000],["2026-03-09",43287.74,43287.74,36700.47,36700.47,1800],["2026-03-10",37641.51,37641.51,37547.41,37547.41,600],["2026-03-11",37547.41,37641.51,37453.3,37641.51,13400],["2026-03-12",37641.51,37641.51,37641.51,37641.51,2500],["2026-03-13",37641.51,37641.51,37641.51,37641.51,3900],["2026-03-16",37641.51,37641.51,37641.51,37641.51,0],["2026-03-17",37641.51,37641.51,36700.47,37641.51,3100],["2026-03-18",37641.51,37641.51,37641.51,37641.51,1000],["2026-03-19",37641.51,37641.51,37641.51,37641.51,0],["2026-03-20",37359.2,37359.2,37359.2,37359.2,300],["2026-03-23",37359.2,37359.2,37359.2,37359.2,0],["2026-03-24",36888.68,36888.68,36888.68,36888.68,1000],["2026-03-25",38488.44,38488.44,38488.44,38488.44,100],["2026-03-26",38394.34,38394.34,38394.34,38394.34,400],["2026-03-27",38488.44,38488.44,38488.44,38488.44,100],["2026-03-30",38488.44,38488.44,38488.44,38488.44,100],["2026-03-31",38488.44,38488.44,38488.44,38488.44,0],["2026-04-01",36794.58,36794.58,36794.58,36794.58,100],["2026-04-02",38112.03,38112.03,37641.51,37641.51,600],["2026-04-03",37735.61,37735.61,37735.61,37735.61,0],["2026-04-06",37641.51,37641.51,37641.51,37641.51,500],["2026-04-07",37641.51,37641.51,37641.51,37641.51,0],["2026-04-08",39523.58,39523.58,38582.55,38582.55,6000],["2026-04-09",38582.55,38582.55,37641.51,37641.51,6500],["2026-04-10",37829.72,37829.72,37829.72,37829.72,0],["2026-04-13",37829.72,37829.72,37829.72,37829.72,0],["2026-04-14",37829.72,37829.72,37829.72,37829.72,300],["2026-04-15",38582.55,38582.55,38582.55,38582.55,1200],["2026-04-16",37829.72,37829.72,37829.72,37829.72,500],["2026-04-17",37829.72,37829.72,37829.72,37829.72,500],["2026-04-20",38864.86,38864.86,38770.75,38770.75,1400],["2026-04-21",38770.75,38770.75,38582.55,38582.55,1700],["2026-04-22",38770.75,38770.75,38770.75,38770.75,0],["2026-04-23",39335.38,39335.38,39335.38,39335.38,100],["2026-04-24",39335.38,39335.38,39335.38,39335.38,0],["2026-04-28",39335.38,39335.38,39335.38,39335.38,0],["2026-04-29",37170.99,37170.99,37170.99,37170.99,500],["2026-05-04",38770.75,38770.75,38582.55,38582.55,1200],["2026-05-05",38582.55,38582.55,38488.44,38488.44,1600],["2026-05-06",38206.13,38206.13,38112.03,38112.03,900],["2026-05-07",38112.03,38112.03,38112.03,38112.03,0],["2026-05-08",38112.03,38112.03,38017.92,38017.92,1300],["2026-05-11",38112.03,38112.03,38112.03,38112.03,0],["2026-05-12",37453.3,37453.3,37453.3,37453.3,1900],["2026-05-13",37453.3,37453.3,37453.3,37453.3,0],["2026-05-14",37453.3,37453.3,37453.3,37453.3,0],["2026-05-15",38770.75,38770.75,38770.75,38770.75,200],["2026-05-18",39429.48,39429.48,39429.48,39429.48,100],["2026-05-19",39053.07,39994.1,39053.07,39994.1,3600],["2026-05-20",39053.07,39053.07,39053.07,39053.07,100],["2026-05-21",39053.07,39053.07,39053.07,39053.07,0],["2026-05-22",39053.07,39053.07,39053.07,39053.07,0],["2026-05-25",39053.07,39053.07,39053.07,39053.07,200],["2026-05-26",38676.65,38676.65,38582.55,38582.55,1200],["2026-05-27",38488.44,38488.44,38488.44,38488.44,100],["2026-05-28",38488.44,38488.44,38488.44,38488.44,0],["2026-05-29",37265.09,37265.09,37265.09,37265.09,21600],["2026-06-01",37735.61,38112.03,37735.61,38112.03,11300],["2026-06-02",37735.61,37735.61,37735.61,37735.61,0],["2026-06-03",40464.62,40464.62,39523.58,39523.58,500],["2026-06-04",41000.0,41000.0,41000.0,41000.0,200],["2026-06-05",40500.0,40500.0,39000.0,39500.0,3000],["2026-06-08",40200.0,40200.0,39500.0,39500.0,800],["2026-06-09",39800.0,39800.0,39800.0,39800.0,400],["2026-06-10",39800.0,39800.0,39800.0,39800.0,0],["2026-06-11",40500.0,40500.0,39800.0,39800.0,200],["2026-06-12",39800.0,39800.0,39800.0,39800.0,200],["2026-06-15",40300.0,40300.0,40000.0,40000.0,200],["2026-06-16",40200.0,40200.0,40200.0,40200.0,0],["2026-06-17",40200.0,40200.0,40200.0,40200.0,0],["2026-06-18",40200.0,40200.0,40200.0,40200.0,0],["2026-06-19",40700.0,40700.0,40700.0,40700.0,100],["2026-06-22",39500.0,39500.0,39500.0,39500.0,500],["2026-06-23",39500.0,39500.0,39500.0,39500.0,900],["2026-06-24",40000.0,40000.0,40000.0,40000.0,400],["2026-06-25",40000.0,40000.0,40000.0,40000.0,0],["2026-06-26",40000.0,40000.0,40000.0,40000.0,0],["2026-06-29",39300.0,39500.0,39300.0,39500.0,4100],["2026-06-30",39400.0,39400.0,39400.0,39400.0,200],["2026-07-01",38100.0,39400.0,38100.0,39400.0,1400],["2026-07-02",39900.0,40000.0,39900.0,40000.0,1100],["2026-07-03",40000.0,40000.0,39500.0,39500.0,5200],["2026-07-06",40000.0,40000.0,40000.0,40000.0,400],["2026-07-07",40000.0,40000.0,40000.0,40000.0,100],["2026-07-08",40000.0,40000.0,40000.0,40000.0,0],["2026-07-09",41000.0,41000.0,41000.0,41000.0,300],["2026-07-10",38200.0,38200.0,38200.0,38200.0,1200],["2026-07-13",38500.0,38500.0,38500.0,38500.0,200],["2026-07-14",38500.0,38500.0,38200.0,38200.0,600],["2026-07-15",39100.0,39100.0,38300.0,38300.0,500],["2026-07-16",40000.0,40000.0,40000.0,40000.0,200],["2026-07-17",40000.0,40000.0,40000.0,40000.0,0],["2026-07-20",39700.0,39700.0,39700.0,39700.0,100],["2026-07-21",39000.0,39000.0,39000.0,39000.0,100],["2026-07-22",39000.0,39000.0,39000.0,39000.0,700],["2026-07-23",39000.0,39000.0,38100.0,39000.0,3600],["2026-07-24",40000.0,40000.0,40000.0,40000.0,400],["2026-07-27",40000.0,40000.0,40000.0,40000.0,800],["2026-07-28",40000.0,40000.0,40000.0,40000.0,0],["2026-07-29",38100.0,38100.0,38000.0,38000.0,1900],["2026-07-30",39500.0,39500.0,39500.0,39500.0,300],["2026-07-31",39500.0,39500.0,39500.0,39500.0,0],["2026-08-03",39500.0,39500.0,39500.0,39500.0,0],["2026-08-04",39500.0,39500.0,39500.0,39500.0,100],["2026-08-05",39100.0,39300.0,38100.0,38100.0,2200],["2026-08-06",39000.0,39000.0,39000.0,39000.0,700],["2026-08-07",39000.0,39000.0,39000.0,39000.0,0],["2026-08-10",39500.0,39500.0,39500.0,39500.0,100],["2026-08-11",40000.0,40000.0,40000.0,40000.0,900],["2026-08-12",40000.0,40000.0,40000.0,40000.0,0],["2026-08-13",40000.0,40000.0,40000.0,40000.0,0],["2026-08-14",40000.0,40000.0,40000.0,40000.0,0],["2026-08-17",40000.0,40000.0,40000.0,40000.0,100],["2026-08-18",40000.0,40000.0,40000.0,40000.0,0],["2026-08-19",40000.0,40000.0,40000.0,40000.0,0],["2026-08-20",40000.0,40000.0,40000.0,40000.0,0],["2026-08-21",40000.0,40000.0,40000.0,40000.0,0],["2026-08-24",40000.0,40000.0,40000.0,40000.0,0],["2026-08-25",39500.0,39500.0,39500.0,39500.0,1000],["2026-08-26",39500.0,39500.0,39500.0,39500.0,100],["2026-08-27",39500.0,39500.0,39500.0,39500.0,100],["2026-08-28",39500.0,39500.0,39500.0,39500.0,0],["2026-09-03",40000.0,40000.0,40000.0,40000.0,100],["2026-09-04",39800.0,39800.0,39800.0,39800.0,200],["2026-09-07",39800.0,39800.0,39800.0,39800.0,0],["2026-09-08",39800.0,39800.0,39800.0,39800.0,0],["2026-09-09",39800.0,39800.0,39800.0,39800.0,300],["2026-09-10",39800.0,39800.0,39800.0,39800.0,200],["2026-09-11",39800.0,39800.0,39800.0,39800.0,0],["2026-09-14",39000.0,39500.0,39000.0,39000.0,3100],["2026-09-15",39400.0,39500.0,39400.0,39500.0,2400],["2026-09-16",39000.0,39500.0,39000.0,39500.0,3200],["2026-09-17",39500.0,39500.0,39500.0,39500.0,2000],["2026-09-18",39500.0,39500.0,39500.0,39500.0,700],["2026-09-21",39000.0,39800.0,39000.0,39800.0,1400],["2026-09-22",39500.0,39500.0,39500.0,39500.0,2000],["2026-09-23",39000.0,39000.0,39000.0,39000.0,400],["2026-09-24",39500.0,39500.0,39500.0,39500.0,2000],["2026-09-25",39500.0,39500.0,39500.0,39500.0,0],["2026-09-28",39500.0,39500.0,39500.0,39500.0,0],["2026-09-29",39500.0,39500.0,39500.0,39500.0,0],["2026-09-30",39500.0,39500.0,39500.0,39500.0,0],["2026-10-01",39500.0,39500.0,39500.0,39500.0,600],["2026-10-02",39500.0,39500.0,39500.0,39500.0,1500],["2026-10-05",39500.0,39500.0,39500.0,39500.0,4600],["2026-10-06",39700.0,39800.0,39500.0,39800.0,2200],["2026-10-07",39600.0,39600.0,39600.0,39600.0,0],["2026-10-08",39500.0,39500.0,39500.0,39500.0,900],["2026-10-09",39500.0,39500.0,39200.0,39500.0,1800],["2026-10-12",39500.0,39500.0,39500.0,39500.0,0]]}