{"sym":"TTD","index":false,"bars":[["2017-02-06",11316.46,11316.46,11316.46,11316.46,0],["2017-02-07",11316.46,11316.46,11316.46,11316.46,0],["2017-02-08",11316.46,11316.46,11316.46,11316.46,0],["2017-02-09",15843.04,15843.04,12290.93,12290.93,10000],["2017-02-10",12322.36,12322.36,12322.36,12322.36,0],["2017-02-13",12322.36,12322.36,12322.36,12322.36,0],["2017-02-14",12322.36,12322.36,12322.36,12322.36,0],["2017-02-15",14145.57,14145.57,14145.57,14145.57,100],["2017-02-16",14145.57,14145.57,14145.57,14145.57,0],["2017-02-17",13045.36,14774.26,13045.36,14774.26,4000],["2017-02-20",13359.7,13359.7,13359.7,13359.7,1500],["2017-02-21",13359.7,13359.7,13359.7,13359.7,0],["2017-02-22",13359.7,13359.7,13359.7,13359.7,0],["2017-02-23",14145.57,14617.09,14145.57,14617.09,2500],["2017-02-24",14334.18,14334.18,14334.18,14334.18,0],["2017-02-27",12290.93,12290.93,12290.93,12290.93,200],["2017-02-28",14114.13,14114.13,10467.72,14114.13,4800],["2017-03-01",13894.09,13894.09,13894.09,13894.09,31500],["2017-03-02",13894.09,13894.09,13894.09,13894.09,0],["2017-03-03",13894.09,13894.09,13894.09,13894.09,0],["2017-03-06",12636.71,12636.71,12636.71,12636.71,100],["2017-03-07",14522.78,14522.78,12636.71,12636.71,63300],["2017-03-08",14365.61,14365.61,14365.61,14365.61,0],["2017-03-09",14365.61,14365.61,14365.61,14365.61,0],["2017-03-10",14365.61,14365.61,14365.61,14365.61,0],["2017-03-13",14365.61,14365.61,14365.61,14365.61,0],["2017-03-14",15717.3,15717.3,15717.3,15717.3,100],["2017-03-15",15717.3,15717.3,15717.3,15717.3,18000],["2017-03-16",15717.3,15717.3,15717.3,15717.3,0],["2017-03-17",13359.7,13359.7,13359.7,13359.7,100],["2017-03-20",12762.45,12762.45,12762.45,12762.45,200],["2017-03-21",14648.52,14648.52,14648.52,14648.52,6200],["2017-03-22",15717.3,15717.3,15717.3,15717.3,800],["2017-03-23",15717.3,15717.3,15717.3,15717.3,0],["2017-03-24",13391.14,13391.14,13391.14,13391.14,100],["2017-03-27",13391.14,13391.14,13391.14,13391.14,0],["2017-03-28",13391.14,13391.14,13391.14,13391.14,0],["2017-03-29",15371.52,15371.52,15371.52,15371.52,1000],["2017-03-30",15717.3,15717.3,15717.3,15717.3,700],["2017-03-31",15717.3,15717.3,15717.3,15717.3,0],["2017-04-03",15717.3,15717.3,15717.3,15717.3,0],["2017-04-04",15182.91,15182.91,15182.91,15182.91,100],["2017-04-05",15182.91,15182.91,15182.91,15182.91,0],["2017-04-07",13045.36,13045.36,13045.36,13045.36,200],["2017-04-10",14994.3,14994.3,14994.3,14994.3,100],["2017-04-11",14994.3,14994.3,14994.3,14994.3,0],["2017-04-12",14994.3,14994.3,14994.3,14994.3,2000],["2017-04-13",14994.3,14994.3,14994.3,14994.3,0],["2017-04-14",14994.3,14994.3,14994.3,14994.3,0],["2017-04-17",15560.13,15560.13,15560.13,15560.13,100],["2017-04-18",15560.13,15560.13,15560.13,15560.13,0],["2017-04-19",15560.13,15560.13,15560.13,15560.13,0],["2017-04-20",15560.13,15560.13,15560.13,15560.13,0],["2017-04-21",15560.13,15560.13,15560.13,15560.13,0],["2017-04-24",15560.13,15560.13,15560.13,15560.13,0],["2017-04-25",15560.13,15560.13,15560.13,15560.13,0],["2017-04-26",15717.3,15717.3,15685.86,15685.86,1000],["2017-04-27",15717.3,15717.3,15717.3,15717.3,0],["2017-04-28",15843.04,15843.04,15843.04,15843.04,200],["2017-05-03",15843.04,15843.04,15843.04,15843.04,0],["2017-05-04",15685.86,15685.86,15622.99,15622.99,1000],["2017-05-05",15654.43,15654.43,15654.43,15654.43,0],["2017-05-08",15654.43,15654.43,15654.43,15654.43,0],["2017-05-09",15654.43,15654.43,15654.43,15654.43,12000],["2017-05-10",15654.43,15654.43,15654.43,15654.43,0],["2017-05-11",15654.43,15654.43,15654.43,15654.43,0],["2017-05-12",15654.43,15654.43,15654.43,15654.43,0],["2017-05-15",15654.43,15654.43,15654.43,15654.43,0],["2017-05-16",15654.43,15654.43,15654.43,15654.43,0],["2017-05-17",15654.43,15654.43,15654.43,15654.43,0],["2017-05-18",15558.19,15558.19,15558.19,15558.19,500],["2017-05-19",15558.19,15558.19,15558.19,15558.19,0],["2017-05-22",15558.19,15558.19,15558.19,15558.19,0],["2017-05-23",16039.37,16199.77,16039.37,16199.77,1400],["2017-05-24",16039.37,16039.37,16039.37,16039.37,500],["2017-05-25",16039.37,16039.37,16039.37,16039.37,0],["2017-05-26",16039.37,16039.37,16039.37,16039.37,500],["2017-05-29",16039.37,16039.37,16039.37,16039.37,0],["2017-05-30",16007.3,16039.37,16007.3,16039.37,800],["2017-05-31",16007.3,16007.3,16007.3,16007.3,0],["2017-06-01",16039.37,16039.37,15718.59,15718.59,1500],["2017-06-02",15943.14,15943.14,15878.98,15878.98,1300],["2017-06-05",16039.37,16039.37,16039.37,16039.37,2200],["2017-06-06",13793.86,15718.59,13793.86,15718.59,3200],["2017-06-07",15077.01,15077.01,15077.01,15077.01,100],["2017-06-08",15077.01,16039.37,15077.01,16039.37,9200],["2017-06-09",14435.44,14435.44,14435.44,14435.44,300],["2017-06-12",14435.44,14435.44,14435.44,14435.44,1000],["2017-06-13",14435.44,14435.44,14435.44,14435.44,0],["2017-06-14",14435.44,15718.59,14435.44,15718.59,1200],["2017-06-15",14659.99,14659.99,14659.99,14659.99,0],["2017-06-16",14435.44,15077.01,14435.44,15077.01,400],["2017-06-19",15814.82,15814.82,15814.82,15814.82,500],["2017-06-20",15397.8,15397.8,15397.8,15397.8,1000],["2017-06-21",15397.8,15397.8,15397.8,15397.8,600],["2017-06-22",15397.8,15429.88,15397.8,15429.88,5900],["2017-06-23",15397.8,15397.8,15397.8,15397.8,66800],["2017-06-26",15718.59,15718.59,15718.59,15718.59,1400],["2017-06-27",15718.59,15718.59,15718.59,15718.59,1000],["2017-06-28",15718.59,15718.59,15718.59,15718.59,1500],["2017-06-29",15718.59,15718.59,15718.59,15718.59,0],["2017-06-30",15397.8,15397.8,15397.8,15397.8,1000],["2017-07-03",15397.8,15397.8,15397.8,15397.8,0],["2017-07-04",15397.8,15397.8,15397.8,15397.8,0],["2017-07-05",14756.22,14756.22,14756.22,14756.22,2000],["2017-07-06",14756.22,14756.22,14756.22,14756.22,900],["2017-07-07",14756.22,14756.22,14756.22,14756.22,0],["2017-07-10",14756.22,14756.22,14756.22,14756.22,0],["2017-07-11",14756.22,14756.22,14756.22,14756.22,0],["2017-07-12",14756.22,14756.22,14756.22,14756.22,0],["2017-07-13",14756.22,14756.22,14756.22,14756.22,0],["2017-07-14",14756.22,14756.22,14756.22,14756.22,0],["2017-07-17",14756.22,14756.22,14756.22,14756.22,480000],["2017-07-18",14756.22,14756.22,14756.22,14756.22,0],["2017-07-19",14756.22,14756.22,14756.22,14756.22,0],["2017-07-20",14756.22,14756.22,14756.22,14756.22,0],["2017-07-21",14756.22,14756.22,14756.22,14756.22,40000],["2017-07-24",14275.04,14275.04,14275.04,14275.04,100],["2017-07-25",14275.04,14275.04,14275.04,14275.04,0],["2017-07-26",14275.04,14275.04,14275.04,14275.04,0],["2017-07-27",14275.04,14275.04,14275.04,14275.04,0],["2017-07-28",14275.04,14275.04,14275.04,14275.04,0],["2017-07-31",14275.04,14275.04,14275.04,14275.04,0],["2017-08-01",14756.22,14756.22,14756.22,14756.22,500],["2017-08-02",14756.22,14756.22,14756.22,14756.22,23000],["2017-08-03",14756.22,14756.22,14756.22,14756.22,0],["2017-08-04",15739.97,15739.97,15739.97,15739.97,2000],["2017-08-07",15739.97,15739.97,15739.97,15739.97,2300],["2017-08-08",15739.97,15739.97,15739.97,15739.97,2000],["2017-08-09",15739.97,15739.97,15739.97,15739.97,4100],["2017-08-10",15116.93,15116.93,15116.93,15116.93,100],["2017-08-11",15739.97,15739.97,15739.97,15739.97,2000],["2017-08-14",15739.97,15739.97,15739.97,15739.97,5000],["2017-08-15",15739.97,15739.97,15739.97,15739.97,0],["2017-08-16",14821.81,15116.93,14821.81,15116.93,16800],["2017-08-17",15412.06,15412.06,15412.06,15412.06,1000],["2017-08-18",15412.06,15412.06,15412.06,15412.06,300],["2017-08-21",15412.06,15412.06,15412.06,15412.06,61000],["2017-08-22",15412.06,15412.06,15412.06,15412.06,0],["2017-08-23",15248.1,15248.1,15248.1,15248.1,900],["2017-08-24",15248.1,15248.1,15248.1,15248.1,0],["2017-08-25",15084.14,15084.14,15084.14,15084.14,18700],["2017-08-28",15084.14,15084.14,15084.14,15084.14,0],["2017-08-29",15084.14,15084.14,15084.14,15084.14,1100],["2017-08-30",15084.14,15084.14,15084.14,15084.14,100],["2017-08-31",15084.14,15084.14,15084.14,15084.14,0],["2017-09-01",15084.14,15084.14,15084.14,15084.14,1000],["2017-09-05",15084.14,15084.14,15084.14,15084.14,2000],["2017-09-06",15084.14,15084.14,15084.14,15084.14,100],["2017-09-07",15084.14,15084.14,15084.14,15084.14,1000],["2017-09-08",15084.14,15084.14,15084.14,15084.14,0],["2017-09-11",15084.14,15084.14,15084.14,15084.14,100],["2017-09-12",15084.14,15084.14,15084.14,15084.14,500],["2017-09-13",15084.14,15084.14,15084.14,15084.14,100],["2017-09-14",15084.14,15084.14,15084.14,15084.14,1000],["2017-09-15",15084.14,15084.14,15084.14,15084.14,100],["2017-09-18",15084.14,15084.14,15084.14,15084.14,0],["2017-09-19",15084.14,15084.14,15084.14,15084.14,0],["2017-09-20",15084.14,15084.14,15084.14,15084.14,0],["2017-09-21",15084.14,15084.14,15084.14,15084.14,0],["2017-09-22",15084.14,15084.14,15084.14,15084.14,100],["2017-09-25",15084.14,15084.14,15084.14,15084.14,0],["2017-09-26",15084.14,15084.14,15084.14,15084.14,0],["2017-09-27",13838.06,13838.06,13838.06,13838.06,100],["2017-09-28",13838.06,13838.06,13838.06,13838.06,0],["2017-09-29",14428.31,14756.22,14428.31,14592.27,31100],["2017-10-02",14625.06,14625.06,14625.06,14625.06,0],["2017-10-03",14625.06,14625.06,14625.06,14625.06,0],["2017-10-04",14625.06,14625.06,14625.06,14625.06,600],["2017-10-05",14625.06,14625.06,14625.06,14625.06,0],["2017-10-06",14625.06,14625.06,14625.06,14625.06,1000],["2017-10-09",14428.31,14428.31,14428.31,14428.31,1400],["2017-10-10",14428.31,14428.31,14428.31,14428.31,0],["2017-10-11",14100.39,14100.39,14100.39,14100.39,100],["2017-10-12",14100.39,14100.39,14100.39,14100.39,0],["2017-10-13",14100.39,14100.39,14100.39,14100.39,0],["2017-10-16",14100.39,14100.39,14100.39,14100.39,0],["2017-10-17",15051.35,15084.14,15051.35,15084.14,900],["2017-10-18",15051.35,15051.35,15051.35,15051.35,0],["2017-10-19",14756.22,14756.22,14756.22,14756.22,300],["2017-10-20",14756.22,14756.22,14756.22,14756.22,100],["2017-10-23",14428.31,14428.31,14428.31,14428.31,2200],["2017-10-24",14428.31,14428.31,14428.31,14428.31,1400],["2017-10-25",15084.14,15084.14,15084.14,15084.14,100],["2017-10-26",15739.97,15739.97,15739.97,15739.97,200],["2017-10-27",16067.89,16395.81,16067.89,16395.81,3400],["2017-10-30",16395.81,16395.81,16395.81,16395.81,400],["2017-10-31",16395.81,16395.81,16395.81,16395.81,1600],["2017-11-01",16395.81,16395.81,16395.81,16395.81,1000],["2017-11-02",16395.81,16395.81,16395.81,16395.81,700],["2017-11-03",16395.81,16395.81,16395.81,16395.81,200],["2017-11-06",16395.81,16395.81,16395.81,16395.81,0],["2017-11-07",16395.81,16395.81,16395.81,16395.81,0],["2017-11-08",17051.64,17051.64,17051.64,17051.64,100],["2017-11-09",17117.22,17707.47,17117.22,17707.47,700],["2017-11-10",17609.09,17609.09,17609.09,17609.09,0],["2017-11-13",17609.09,17609.09,17609.09,17609.09,0],["2017-11-14",17609.09,17609.09,17609.09,17609.09,0],["2017-11-15",17609.09,17609.09,17609.09,17609.09,900],["2017-11-16",17641.89,17641.89,17641.89,17641.89,700],["2017-11-17",17904.22,18363.3,17904.22,18035.39,1500],["2017-11-20",18264.93,18691.22,18264.93,18691.22,1100],["2017-11-21",18297.72,18297.72,18264.93,18264.93,1400],["2017-11-22",18264.93,18363.3,18264.93,18330.51,4700],["2017-11-23",18527.26,18625.63,18527.26,18625.63,6000],["2017-11-24",18625.63,18691.22,18625.63,18691.22,3100],["2017-11-27",18986.34,18986.34,18986.34,18986.34,500],["2017-11-28",20002.88,20002.88,20002.88,20002.88,100],["2017-11-29",22986.92,22986.92,22986.92,22986.92,100],["2017-11-30",20035.67,20035.67,20035.67,20035.67,200],["2017-12-01",20035.67,20166.84,20035.67,20166.84,1600],["2017-12-04",20101.26,20101.26,20101.26,20101.26,0],["2017-12-05",20035.67,20035.67,20035.67,20035.67,18800],["2017-12-06",20035.67,20035.67,20035.67,20035.67,0],["2017-12-07",20035.67,20035.67,20035.67,20035.67,0],["2017-12-08",20035.67,20035.67,20035.67,20035.67,2000],["2017-12-11",20166.84,20166.84,20166.84,20166.84,200],["2017-12-12",20166.84,20166.84,20166.84,20166.84,0],["2017-12-13",20166.84,20166.84,20166.84,20166.84,0],["2017-12-14",20166.84,20166.84,20166.84,20166.84,0],["2017-12-15",20166.84,20166.84,20166.84,20166.84,0],["2017-12-18",20166.84,20166.84,20166.84,20166.84,0],["2017-12-19",20166.84,20166.84,20166.84,20166.84,0],["2017-12-20",20166.84,20166.84,20166.84,20166.84,0],["2017-12-21",20166.84,20166.84,20166.84,20166.84,0],["2017-12-22",22626.21,22626.21,22626.21,22626.21,1000],["2017-12-25",22626.21,22626.21,22626.21,22626.21,0],["2017-12-26",22626.21,22626.21,22626.21,22626.21,0],["2017-12-27",22626.21,22626.21,22626.21,22626.21,0],["2017-12-28",22626.21,22626.21,22626.21,22626.21,0],["2017-12-29",22626.21,22626.21,22626.21,22626.21,0],["2018-01-02",22626.21,22626.21,22626.21,22626.21,0],["2018-01-03",19674.97,20166.84,19674.97,20166.84,1100],["2018-01-04",20002.88,20002.88,20002.88,20002.88,100],["2018-01-05",20002.88,20002.88,20002.88,20002.88,0],["2018-01-08",20002.88,20002.88,20002.88,20002.88,0],["2018-01-09",20002.88,20002.88,20002.88,20002.88,0],["2018-01-10",20002.88,20002.88,20002.88,20002.88,100],["2018-01-11",20002.88,20002.88,20002.88,20002.88,0],["2018-01-12",20002.88,20002.88,20002.88,20002.88,0],["2018-01-15",20002.88,20002.88,20002.88,20002.88,0],["2018-01-16",20002.88,20002.88,20002.88,20002.88,0],["2018-01-17",20169.57,20169.57,20169.57,20169.57,1000],["2018-01-18",20169.57,20169.57,20169.57,20169.57,0],["2018-01-19",20169.57,20169.57,20169.57,20169.57,0],["2018-01-22",20169.57,20169.57,20169.57,20169.57,0],["2018-01-23",20169.57,20169.57,20169.57,20169.57,0],["2018-01-24",20169.57,20169.57,20169.57,20169.57,0],["2018-01-25",20169.57,20169.57,20169.57,20169.57,0],["2018-01-26",20169.57,20169.57,20169.57,20169.57,0],["2018-01-29",20336.26,20336.26,20336.26,20336.26,200],["2018-01-30",20336.26,20336.26,20336.26,20336.26,0],["2018-01-31",20336.26,20336.26,20336.26,20336.26,0],["2018-02-01",20669.64,20669.64,20669.64,20669.64,400],["2018-02-02",21003.03,21003.03,21003.03,21003.03,600],["2018-02-05",21003.03,21003.03,21003.03,21003.03,0],["2018-02-06",21003.03,21336.41,21003.03,21336.41,700],["2018-02-07",21069.7,21069.7,21069.7,21069.7,1500],["2018-02-08",21069.7,21103.04,21069.7,21103.04,6700],["2018-02-09",21336.41,21336.41,21336.41,21336.41,500],["2018-02-12",21336.41,21336.41,21336.41,21336.41,0],["2018-02-13",21336.41,21336.41,21336.41,21336.41,0],["2018-02-21",21169.72,21169.72,21136.38,21136.38,1600],["2018-02-22",21136.38,21136.38,21136.38,21136.38,0],["2018-02-23",21136.38,21336.41,21136.38,21336.41,600],["2018-02-26",21269.73,21269.73,21269.73,21269.73,0],["2018-02-27",21269.73,21269.73,21269.73,21269.73,0],["2018-02-28",20736.32,21336.41,20669.64,21336.41,8700],["2018-03-01",20669.64,20669.64,20169.57,20169.57,4900],["2018-03-02",20336.26,20336.26,20336.26,20336.26,400],["2018-03-05",20336.26,20336.26,20336.26,20336.26,100],["2018-03-06",20502.95,20502.95,20502.95,20502.95,900],["2018-03-07",20502.95,20502.95,20502.95,20502.95,0],["2018-03-08",20502.95,20502.95,20502.95,20502.95,0],["2018-03-09",20502.95,20502.95,20502.95,20502.95,0],["2018-03-12",20836.34,20836.34,20836.34,20836.34,1100],["2018-03-13",20836.34,21003.03,20836.34,21003.03,1500],["2018-03-14",21169.72,21669.79,20502.95,21336.41,3300],["2018-03-15",21236.39,21236.39,20336.26,20336.26,1200],["2018-03-16",21003.03,21003.03,20336.26,20336.26,15500],["2018-03-19",20402.94,20402.94,20402.94,20402.94,27300],["2018-03-20",21336.41,21336.41,21336.41,21336.41,100],["2018-03-21",21669.79,21669.79,21669.79,21669.79,100],["2018-03-22",21669.79,21669.79,20336.26,20336.26,13600],["2018-03-23",21669.79,21669.79,21669.79,21669.79,100],["2018-03-26",21669.79,21669.79,21669.79,21669.79,100],["2018-03-27",20836.34,20836.34,20336.26,20336.26,3500],["2018-03-28",22003.17,22003.17,20002.88,20002.88,14700],["2018-03-29",23003.31,23003.31,23003.31,23003.31,100],["2018-03-30",24336.84,24336.84,24336.84,24336.84,100],["2018-04-02",24636.88,24636.88,20702.98,20702.98,4500],["2018-04-03",20803.0,20803.0,20803.0,20803.0,0],["2018-04-04",20002.88,20002.88,20002.88,20002.88,200],["2018-04-05",20636.31,20636.31,20636.31,20636.31,100],["2018-04-06",20002.88,20002.88,20002.88,20002.88,1000],["2018-04-09",20302.93,20302.93,19336.12,19336.12,3100],["2018-04-10",21669.79,21669.79,20002.88,20002.88,200],["2018-04-11",20002.88,20002.88,19969.54,19969.54,300],["2018-04-12",20002.88,20002.88,20002.88,20002.88,0],["2018-04-13",20002.88,20002.88,20002.88,20002.88,2100],["2018-04-16",20002.88,20002.88,20002.88,20002.88,0],["2018-04-17",19669.5,19669.5,17302.49,17302.49,4500],["2018-04-18",21636.45,21636.45,19336.12,19336.12,3200],["2018-04-19",19469.47,19469.47,18335.98,18335.98,2600],["2018-04-20",19336.12,19336.12,18369.31,18369.31,1300],["2018-04-23",19302.78,19302.78,19302.78,19302.78,100],["2018-04-24",20602.97,20602.97,18335.98,18602.68,5200],["2018-04-26",19269.44,19669.5,19269.44,19636.16,36600],["2018-04-27",20002.88,20336.26,20002.88,20336.26,6500],["2018-05-02",20202.91,20202.91,20202.91,20202.91,0],["2018-05-03",22003.17,22003.17,20202.91,20202.91,200],["2018-05-04",21103.04,21103.04,21103.04,21103.04,0],["2018-05-07",18536.0,19669.5,18536.0,19669.5,300],["2018-05-08",19302.78,19302.78,19302.78,19302.78,0],["2018-05-09",19302.78,19302.78,19302.78,19302.78,0],["2018-05-10",19302.78,19302.78,19302.78,19302.78,0],["2018-05-11",19302.78,19302.78,19302.78,19302.78,0],["2018-05-14",19098.16,19098.16,19098.16,19098.16,1800],["2018-05-15",19098.16,19098.16,19098.16,19098.16,1200],["2018-05-16",19098.16,19098.16,19098.16,19098.16,0],["2018-05-17",19098.16,19098.16,19098.16,19098.16,0],["2018-05-18",21451.32,21451.32,21451.32,21451.32,100],["2018-05-21",21451.32,21451.32,21451.32,21451.32,0],["2018-05-22",19780.24,19780.24,19780.24,19780.24,200],["2018-05-23",19780.24,19780.24,19780.24,19780.24,500],["2018-05-24",19780.24,19780.24,19780.24,19780.24,2300],["2018-05-25",19780.24,19780.24,19780.24,19780.24,0],["2018-05-28",19780.24,19780.24,19780.24,19780.24,0],["2018-05-29",19780.24,19780.24,19780.24,19780.24,0],["2018-05-30",20121.27,20121.27,20121.27,20121.27,100],["2018-05-31",20121.27,20121.27,20121.27,20121.27,0],["2018-06-01",20121.27,20121.27,20121.27,20121.27,0],["2018-06-04",20121.27,20121.27,20121.27,20121.27,0],["2018-06-05",20121.27,20121.27,20121.27,20121.27,0],["2018-06-06",20121.27,20121.27,20121.27,20121.27,0],["2018-06-07",20121.27,20121.27,20121.27,20121.27,0],["2018-06-08",20121.27,20121.27,20121.27,20121.27,1000],["2018-06-11",20121.27,20121.27,20121.27,20121.27,0],["2018-06-12",19780.24,19780.24,19780.24,19780.24,1000],["2018-06-13",19780.24,19780.24,19780.24,19780.24,0],["2018-06-14",20462.31,20462.31,19780.24,19780.24,1400],["2018-06-15",20257.69,20257.69,20257.69,20257.69,0],["2018-06-18",20257.69,20257.69,20257.69,20257.69,0],["2018-06-19",18450.18,18450.18,18416.08,18416.08,3000],["2018-06-20",19098.16,19098.16,19098.16,19098.16,5000],["2018-06-21",19098.16,19098.16,19098.16,19098.16,500],["2018-06-22",19098.16,19098.16,19098.16,19098.16,0],["2018-06-25",19780.24,19780.24,19780.24,19780.24,100],["2018-06-26",19746.13,19780.24,19746.13,19780.24,1400],["2018-06-27",19780.24,19780.24,19780.24,19780.24,0],["2018-06-28",19780.24,19780.24,19780.24,19780.24,2000],["2018-06-29",19609.72,19609.72,19609.72,19609.72,2000],["2018-07-02",17086.03,19098.16,17051.93,19098.16,2700],["2018-07-03",17427.07,17427.07,17427.07,17427.07,0],["2018-07-04",19439.2,19439.2,19439.2,19439.2,100],["2018-07-05",19439.2,19439.2,19439.2,19439.2,0],["2018-07-06",19439.2,19439.2,19439.2,19439.2,0],["2018-07-09",19439.2,19439.2,19439.2,19439.2,0],["2018-07-10",19439.2,19439.2,19439.2,19439.2,0],["2018-07-11",18416.08,18416.08,18416.08,18416.08,4000],["2018-07-12",18416.08,18416.08,18416.08,18416.08,0],["2018-07-13",18416.08,18416.08,18416.08,18416.08,0],["2018-07-16",18416.08,18416.08,18416.08,18416.08,0],["2018-07-17",18416.08,18416.08,18416.08,18416.08,0],["2018-07-18",18416.08,18416.08,18416.08,18416.08,0],["2018-07-19",18416.08,18416.08,18416.08,18416.08,0],["2018-07-20",18416.08,18416.08,18416.08,18416.08,0],["2018-07-23",19098.16,19746.13,19098.16,19746.13,1500],["2018-07-24",19439.2,19439.2,19439.2,19439.2,200],["2018-07-25",19126.22,19126.22,19126.22,19126.22,1200],["2018-07-26",18500.27,18500.27,18430.72,18430.72,1000],["2018-07-27",18465.5,18465.5,18465.5,18465.5,0],["2018-07-30",18465.5,18465.5,18465.5,18465.5,300],["2018-07-31",18465.5,18465.5,18465.5,18465.5,3000],["2018-08-01",18465.5,18465.5,18465.5,18465.5,0],["2018-08-02",18813.25,18813.25,18813.25,18813.25,800],["2018-08-03",18882.8,19126.22,18813.25,19126.22,2500],["2018-08-06",18952.35,18952.35,18952.35,18952.35,0],["2018-08-07",19473.97,19473.97,19473.97,19473.97,100],["2018-08-08",19473.97,19473.97,19473.97,19473.97,0],["2018-08-09",18778.47,18778.47,18430.72,18430.72,1000],["2018-08-10",19126.22,19126.22,19126.22,19126.22,900],["2018-08-13",19126.22,19126.22,19126.22,19126.22,0],["2018-08-14",19126.22,19126.22,19126.22,19126.22,4700],["2018-08-15",18778.47,18778.47,18778.47,18778.47,1000],["2018-08-16",18778.47,18778.47,18778.47,18778.47,0],["2018-08-17",19126.22,19126.22,19126.22,19126.22,200],["2018-08-20",19473.97,19473.97,19300.1,19300.1,1100],["2018-08-21",19473.97,19473.97,19473.97,19473.97,1000],["2018-08-22",19647.85,19647.85,19647.85,19647.85,100],["2018-08-23",19126.22,19126.22,19126.22,19126.22,500],["2018-08-24",19647.85,19647.85,19647.85,19647.85,100],["2018-08-27",19647.85,19647.85,19647.85,19647.85,200],["2018-08-28",19647.85,19647.85,19647.85,19647.85,0],["2018-08-29",19647.85,19647.85,19647.85,19647.85,100],["2018-08-30",19647.85,19647.85,19647.85,19647.85,0],["2018-08-31",19613.07,19613.07,19613.07,19613.07,1400],["2018-09-04",19647.85,19647.85,19647.85,19647.85,100],["2018-09-05",19647.85,19647.85,19647.85,19647.85,2000],["2018-09-06",19647.85,19647.85,19647.85,19647.85,0],["2018-09-07",19473.97,19473.97,19473.97,19473.97,900],["2018-09-10",19473.97,19473.97,19473.97,19473.97,0],["2018-09-11",19126.22,19126.22,19126.22,19126.22,1000],["2018-09-12",19126.22,19126.22,19126.22,19126.22,0],["2018-09-13",19126.22,19126.22,19126.22,19126.22,0],["2018-09-14",19126.22,19126.22,19126.22,19126.22,0],["2018-09-17",19126.22,19126.22,19126.22,19126.22,0],["2018-09-18",19473.97,19473.97,19473.97,19473.97,100],["2018-09-19",19473.97,19473.97,19473.97,19473.97,0],["2018-09-20",19473.97,19473.97,19473.97,19473.97,0],["2018-09-21",19473.97,19473.97,19473.97,19473.97,0],["2018-09-24",18465.5,18465.5,18465.5,18465.5,500],["2018-09-25",19195.77,19195.77,19126.22,19126.22,1000],["2018-09-26",18882.8,18882.8,18882.8,18882.8,200],["2018-09-27",18430.72,18465.5,18430.72,18430.72,10000],["2018-09-28",19473.97,19473.97,19473.97,19473.97,100],["2018-10-01",19821.72,19821.72,19821.72,19821.72,100],["2018-10-02",19821.72,19821.72,19821.72,19821.72,0],["2018-10-03",18604.6,19647.85,18604.6,19647.85,1200],["2018-10-04",18952.35,18952.35,18952.35,18952.35,300],["2018-10-05",18952.35,18952.35,18952.35,18952.35,0],["2018-10-08",18952.35,18952.35,18952.35,18952.35,0],["2018-10-09",18952.35,18952.35,18952.35,18952.35,0],["2018-10-10",18465.5,18465.5,18465.5,18465.5,100],["2018-10-11",18465.5,18465.5,18465.5,18465.5,0],["2018-10-12",18465.5,18465.5,18465.5,18465.5,0],["2018-10-15",18465.5,18465.5,18465.5,18465.5,0],["2018-10-16",18465.5,18465.5,18465.5,18465.5,900],["2018-10-17",18465.5,18465.5,18465.5,18465.5,0],["2018-10-18",18465.5,18465.5,18465.5,18465.5,0],["2018-10-19",18465.5,18465.5,18465.5,18465.5,0],["2018-10-22",18465.5,18465.5,18465.5,18465.5,0],["2018-10-23",18465.5,18465.5,18465.5,18465.5,0],["2018-10-24",18465.5,18465.5,18465.5,18465.5,150000],["2018-10-25",20864.97,20864.97,20864.97,20864.97,100],["2018-10-26",20864.97,20864.97,20864.97,20864.97,0],["2018-10-29",20691.09,20691.09,20691.09,20691.09,200],["2018-10-30",20691.09,20691.09,20691.09,20691.09,0],["2018-10-31",20691.09,20691.09,20691.09,20691.09,0],["2018-11-01",20691.09,20691.09,20691.09,20691.09,0],["2018-11-02",19300.1,19300.1,19300.1,19300.1,1400],["2018-11-05",19300.1,19300.1,19300.1,19300.1,0],["2018-11-06",19300.1,19300.1,19300.1,19300.1,0],["2018-11-07",19300.1,19300.1,19300.1,19300.1,0],["2018-11-08",19300.1,19300.1,19300.1,19300.1,0],["2018-11-09",19300.1,19300.1,19300.1,19300.1,0],["2018-11-12",19300.1,19300.1,19300.1,19300.1,0],["2018-11-13",19300.1,19300.1,19300.1,19300.1,0],["2018-11-14",19300.1,19300.1,19300.1,19300.1,0],["2018-11-15",19300.1,19300.1,19300.1,19300.1,0],["2018-11-16",19300.1,19300.1,19300.1,19300.1,0],["2018-11-19",19300.1,19300.1,19300.1,19300.1,0],["2018-11-20",19300.1,19300.1,19300.1,19300.1,0],["2018-11-21",19300.1,19300.1,19300.1,19300.1,0],["2018-11-22",19300.1,19300.1,19300.1,19300.1,0],["2018-11-23",19300.1,19300.1,19300.1,19300.1,0],["2018-11-26",19300.1,19300.1,19300.1,19300.1,0],["2018-11-27",19300.1,19300.1,19300.1,19300.1,0],["2018-11-28",19300.1,19300.1,19300.1,19300.1,0],["2018-11-29",18604.6,18604.6,18604.6,18604.6,2600],["2018-11-30",18604.6,18604.6,18604.6,18604.6,300],["2018-12-03",18604.6,18604.6,18604.6,18604.6,0],["2018-12-04",18082.97,18082.97,18082.97,18082.97,500],["2018-12-05",18082.97,18082.97,18082.97,18082.97,0],["2018-12-06",18082.97,18082.97,18082.97,18082.97,0],["2018-12-07",18082.97,18082.97,18082.97,18082.97,0],["2018-12-10",18082.97,18082.97,18082.97,18082.97,0],["2018-12-11",18082.97,18082.97,18082.97,18082.97,0],["2018-12-12",18082.97,18082.97,18082.97,18082.97,500],["2018-12-13",18082.97,18082.97,18082.97,18082.97,0],["2018-12-14",18082.97,18082.97,18082.97,18082.97,0],["2018-12-17",18082.97,18082.97,18082.97,18082.97,0],["2018-12-18",18082.97,18082.97,18082.97,18082.97,0],["2018-12-19",18430.72,18430.72,18430.72,18430.72,800],["2018-12-20",18430.72,18430.72,18430.72,18430.72,0],["2018-12-21",18082.97,18082.97,18082.97,18082.97,300],["2018-12-24",18082.97,18082.97,18082.97,18082.97,4000],["2018-12-25",18082.97,18082.97,18082.97,18082.97,0],["2018-12-26",19473.97,19473.97,19473.97,19473.97,100],["2018-12-27",19473.97,19473.97,19473.97,19473.97,0],["2018-12-28",19473.97,19473.97,19473.97,19473.97,100],["2019-01-02",19473.97,19473.97,19473.97,19473.97,0],["2019-01-03",20169.47,20169.47,20169.47,20169.47,100],["2019-01-04",20169.47,20169.47,20169.47,20169.47,0],["2019-01-07",20169.47,20169.47,20169.47,20169.47,0],["2019-01-08",20169.47,20169.47,20169.47,20169.47,0],["2019-01-09",20169.47,20169.47,20169.47,20169.47,0],["2019-01-10",20169.47,20169.47,20169.47,20169.47,0],["2019-01-11",20169.47,20169.47,20169.47,20169.47,0],["2019-01-14",20169.47,20169.47,20169.47,20169.47,0],["2019-01-15",20204.92,20204.92,20204.92,20204.92,33432],["2019-01-16",20204.92,20204.92,20204.92,20204.92,0],["2019-01-17",20204.92,20204.92,20204.92,20204.92,0],["2019-01-18",21268.33,21268.33,21268.33,21268.33,100],["2019-01-21",21268.33,21268.33,21268.33,21268.33,0],["2019-01-22",21268.33,22402.65,21268.33,22402.65,500],["2019-01-23",21481.02,21481.02,21481.02,21481.02,0],["2019-01-24",21268.33,21268.33,19850.45,19850.45,1300],["2019-01-25",20169.47,20169.47,20169.47,20169.47,0],["2019-01-28",20169.47,20169.47,20169.47,20169.47,0],["2019-01-29",20169.47,20169.47,20169.47,20169.47,0],["2019-01-30",20169.47,20169.47,20169.47,20169.47,0],["2019-01-31",20169.47,20169.47,20169.47,20169.47,0],["2019-02-01",20169.47,20169.47,20169.47,20169.47,0],["2019-02-11",20169.47,20169.47,20169.47,20169.47,0],["2019-02-12",20169.47,20169.47,20169.47,20169.47,0],["2019-02-13",21622.81,21977.28,21622.81,21977.28,800],["2019-02-14",21622.81,21622.81,21268.33,21622.81,4000],["2019-02-15",21800.04,21977.28,21800.04,21977.28,11300],["2019-02-18",20984.76,21977.28,20984.76,21977.28,19200],["2019-02-19",21481.02,21481.02,21268.33,21268.33,47900],["2019-02-20",21268.33,21268.33,21268.33,21268.33,3000],["2019-02-21",21268.33,21268.33,21268.33,21268.33,24500],["2019-02-22",21268.33,21268.33,21268.33,21268.33,17200],["2019-02-25",21268.33,21268.33,21268.33,21268.33,0],["2019-02-26",21268.33,21268.33,21268.33,21268.33,0],["2019-02-27",21268.33,21268.33,21268.33,21268.33,0],["2019-02-28",21268.33,21268.33,21268.33,21268.33,0],["2019-03-01",21268.33,21268.33,21268.33,21268.33,0],["2019-03-04",21268.33,21268.33,21268.33,21268.33,0],["2019-03-05",21268.33,21268.33,21268.33,21268.33,0],["2019-03-06",21268.33,21268.33,21268.33,21268.33,1800],["2019-03-07",21268.33,21268.33,21268.33,21268.33,100],["2019-03-08",21268.33,21268.33,21268.33,21268.33,0],["2019-03-11",23111.59,23111.59,21268.33,21268.33,3300],["2019-03-12",22402.65,22402.65,22402.65,22402.65,0],["2019-03-13",22402.65,22402.65,22402.65,22402.65,0],["2019-03-14",22402.65,22402.65,22402.65,22402.65,0],["2019-03-15",22402.65,22402.65,22402.65,22402.65,0],["2019-03-18",22402.65,22402.65,22402.65,22402.65,0],["2019-03-19",21268.33,21268.33,21268.33,21268.33,900],["2019-03-20",21268.33,21268.33,21268.33,21268.33,0],["2019-03-21",21268.33,21268.33,21268.33,21268.33,1000],["2019-03-22",20594.84,20913.86,20594.84,20913.86,800],["2019-03-25",20736.63,20736.63,20736.63,20736.63,0],["2019-03-26",20736.63,20736.63,20736.63,20736.63,0],["2019-03-27",20736.63,20736.63,20736.63,20736.63,0],["2019-03-28",20736.63,20736.63,20736.63,20736.63,0],["2019-03-29",20736.63,20736.63,20736.63,20736.63,0],["2019-04-01",20736.63,20736.63,20736.63,20736.63,0],["2019-04-02",20736.63,20736.63,20736.63,20736.63,0],["2019-04-03",20913.86,20913.86,20913.86,20913.86,100],["2019-04-04",20913.86,20913.86,20913.86,20913.86,0],["2019-04-05",20913.86,20913.86,20913.86,20913.86,0],["2019-04-08",20913.86,20913.86,20913.86,20913.86,0],["2019-04-09",20913.86,20913.86,20913.86,20913.86,0],["2019-04-10",20913.86,20913.86,20913.86,20913.86,0],["2019-04-11",20913.86,20913.86,20913.86,20913.86,0],["2019-04-12",20913.86,20913.86,20913.86,20913.86,0],["2019-04-16",20913.86,20913.86,20913.86,20913.86,0],["2019-04-17",20913.86,20913.86,20913.86,20913.86,0],["2019-04-18",20913.86,20913.86,20913.86,20913.86,0],["2019-04-19",20913.86,20913.86,20913.86,20913.86,0],["2019-04-22",20913.86,20913.86,20913.86,20913.86,0],["2019-04-23",21232.89,21232.89,21232.89,21232.89,100],["2019-04-24",21232.89,21232.89,21232.89,21232.89,0],["2019-04-25",20913.86,20913.86,20913.86,20913.86,100],["2019-04-26",21268.33,21268.33,21268.33,21268.33,700],["2019-05-02",21268.33,21268.33,21268.33,21268.33,0],["2019-05-03",21268.33,21268.33,21268.33,21268.33,0],["2019-05-06",21268.33,21268.33,21268.33,21268.33,8000],["2019-05-07",21268.33,21268.33,21268.33,21268.33,0],["2019-05-08",20913.86,20913.86,20913.86,20913.86,200],["2019-05-09",20913.86,20913.86,20913.86,20913.86,0],["2019-05-10",20913.86,20913.86,20913.86,20913.86,500],["2019-05-13",20913.86,20913.86,20913.86,20913.86,0],["2019-05-14",21058.35,21058.35,21058.35,21058.35,100],["2019-05-15",20913.86,21130.59,20913.86,21130.59,800],["2019-05-16",21022.22,21022.22,21022.22,21022.22,0],["2019-05-17",21022.22,21022.22,21022.22,21022.22,0],["2019-05-20",21130.59,21130.59,21130.59,21130.59,100],["2019-05-21",21130.59,21130.59,21130.59,21130.59,0],["2019-05-22",21130.59,21130.59,21130.59,21130.59,0],["2019-05-23",21130.59,21130.59,21130.59,21130.59,0],["2019-05-24",20949.98,20949.98,20949.98,20949.98,300],["2019-05-27",20949.98,20949.98,20949.98,20949.98,0],["2019-05-28",20949.98,20949.98,20949.98,20949.98,0],["2019-05-29",20949.98,20949.98,20949.98,20949.98,0],["2019-05-30",20949.98,20949.98,20949.98,20949.98,0],["2019-05-31",20949.98,20949.98,20949.98,20949.98,0],["2019-06-03",20227.57,20227.57,20227.57,20227.57,200],["2019-06-04",20227.57,20227.57,20227.57,20227.57,0],["2019-06-05",20227.57,20227.57,19866.36,19866.36,2100],["2019-06-06",19866.36,19866.36,19866.36,19866.36,200],["2019-06-07",19866.36,19866.36,19866.36,19866.36,0],["2019-06-10",19505.16,19505.16,19505.16,19505.16,500],["2019-06-11",19505.16,19505.16,19505.16,19505.16,1000],["2019-06-12",19505.16,19505.16,19505.16,19505.16,0],["2019-06-13",19505.16,19505.16,19505.16,19505.16,500],["2019-06-14",19505.16,19505.16,19505.16,19505.16,2500],["2019-06-17",19505.16,19505.16,19505.16,19505.16,1000],["2019-06-18",20588.78,20588.78,20588.78,20588.78,1000],["2019-06-19",20588.78,20588.78,20588.78,20588.78,0],["2019-06-20",20588.78,20588.78,20588.78,20588.78,0],["2019-06-21",20588.78,20588.78,20588.78,20588.78,1000],["2019-06-24",20588.78,20588.78,20588.78,20588.78,0],["2019-06-25",20588.78,20588.78,20588.78,20588.78,0],["2019-06-26",20588.78,20588.78,20588.78,20588.78,0],["2019-06-27",20588.78,20588.78,20588.78,20588.78,1000],["2019-06-28",20588.78,20588.78,20588.78,20588.78,0],["2019-07-01",20588.78,20588.78,20588.78,20588.78,0],["2019-07-02",20588.78,20588.78,20588.78,20588.78,0],["2019-07-03",20588.78,20588.78,20588.78,20588.78,0],["2019-07-04",20588.78,20588.78,20588.78,20588.78,0],["2019-07-05",20588.78,20588.78,20588.78,20588.78,0],["2019-07-08",20588.78,20588.78,20588.78,20588.78,9500],["2019-07-09",20949.98,20949.98,20949.98,20949.98,100],["2019-07-10",20588.78,20588.78,20588.78,20588.78,100],["2019-07-11",20588.78,20588.78,20588.78,20588.78,0],["2019-07-12",20588.78,20588.78,20588.78,20588.78,0],["2019-07-15",20841.62,20841.62,20841.62,20841.62,100],["2019-07-16",20841.62,20841.62,20841.62,20841.62,0],["2019-07-17",20841.62,20841.62,20841.62,20841.62,0],["2019-07-18",20841.62,20841.62,20841.62,20841.62,0],["2019-07-19",20841.62,20841.62,20841.62,20841.62,0],["2019-07-22",19505.16,19505.16,19505.16,19505.16,500],["2019-07-23",19505.16,19505.16,19505.16,19505.16,0],["2019-07-24",19866.36,19866.36,19866.36,19866.36,1100],["2019-07-25",19866.36,19866.36,19866.36,19866.36,0],["2019-07-26",19866.36,19866.36,19866.36,19866.36,0],["2019-07-29",19866.36,19866.36,19866.36,19866.36,0],["2019-07-30",19866.36,19866.36,19866.36,19866.36,0],["2019-07-31",19866.36,19866.36,19866.36,19866.36,0],["2019-08-01",19866.36,19866.36,19866.36,19866.36,0],["2019-08-02",19685.76,19685.76,19685.76,19685.76,900],["2019-08-05",19685.76,19685.76,19685.76,19685.76,0],["2019-08-06",18782.74,18782.74,18782.74,18782.74,100],["2019-08-07",19541.28,19541.28,19541.28,19541.28,100],["2019-08-08",19909.98,19909.98,19909.98,19909.98,1100],["2019-08-09",19909.98,19909.98,19909.98,19909.98,0],["2019-08-12",19909.98,19909.98,19909.98,19909.98,0],["2019-08-13",19909.98,19909.98,19909.98,19909.98,0],["2019-08-14",19909.98,19909.98,19909.98,19909.98,0],["2019-08-15",19909.98,19909.98,19909.98,19909.98,0],["2019-08-16",20241.81,20241.81,20241.81,20241.81,100],["2019-08-19",20241.81,20241.81,20241.81,20241.81,0],["2019-08-20",20241.81,20241.81,20241.81,20241.81,0],["2019-08-21",20241.81,20241.81,20241.81,20241.81,0],["2019-08-22",20241.81,20241.81,20241.81,20241.81,0],["2019-08-23",20094.33,20131.2,20094.33,20131.2,600],["2019-08-26",20094.33,20094.33,20094.33,20094.33,0],["2019-08-27",20094.33,20094.33,20094.33,20094.33,0],["2019-08-28",20094.33,20094.33,20094.33,20094.33,0],["2019-08-29",20094.33,20094.33,20094.33,20094.33,600],["2019-08-30",20094.33,20094.33,20094.33,20094.33,3600],["2019-09-03",20094.33,20094.33,20094.33,20094.33,0],["2019-09-04",20094.33,20094.33,20094.33,20094.33,0],["2019-09-05",20094.33,20094.33,20094.33,20094.33,500],["2019-09-06",20020.59,20020.59,20020.59,20020.59,1500],["2019-09-09",20020.59,20020.59,20020.59,20020.59,0],["2019-09-10",20020.59,20020.59,20020.59,20020.59,0],["2019-09-11",20020.59,20020.59,20020.59,20020.59,0],["2019-09-12",20020.59,20020.59,20020.59,20020.59,0],["2019-09-13",20020.59,20020.59,20020.59,20020.59,0],["2019-09-16",20020.59,20020.59,20020.59,20020.59,0],["2019-09-17",20020.59,20020.59,20020.59,20020.59,0],["2019-09-18",20020.59,20020.59,20020.59,20020.59,0],["2019-09-19",19615.02,19615.02,19578.15,19578.15,2100],["2019-09-20",19615.02,19615.02,19615.02,19615.02,1800],["2019-09-23",19541.28,19615.02,18066.46,18066.46,1900],["2019-09-24",18988.22,18988.22,18988.22,18988.22,0],["2019-09-25",18988.22,18988.22,18988.22,18988.22,0],["2019-09-26",18988.22,18988.22,18988.22,18988.22,0],["2019-09-27",18988.22,18988.22,18988.22,18988.22,0],["2019-09-30",18988.22,18988.22,18988.22,18988.22,0],["2019-10-01",18988.22,18988.22,18988.22,18988.22,0],["2019-10-02",18988.22,18988.22,18988.22,18988.22,0],["2019-10-03",18988.22,18988.22,18988.22,18988.22,0],["2019-10-04",18435.17,18803.87,18435.17,18803.87,3800],["2019-10-07",18803.87,18803.87,18803.87,18803.87,2000],["2019-10-08",18803.87,18803.87,18803.87,18803.87,0],["2019-10-09",18803.87,18803.87,18803.87,18803.87,0],["2019-10-10",18803.87,18803.87,18803.87,18803.87,300],["2019-10-11",19909.98,19909.98,19909.98,19909.98,1000],["2019-10-14",19909.98,19909.98,19909.98,19909.98,0],["2019-10-15",18803.87,18803.87,18803.87,18803.87,500],["2019-10-16",18803.87,18803.87,18803.87,18803.87,0],["2019-10-17",19725.63,19909.98,19725.63,19909.98,7600],["2019-10-18",19873.11,19873.11,19873.11,19873.11,0],["2019-10-21",19909.98,20057.46,19909.98,20057.46,1600],["2019-10-22",19172.57,20647.39,19172.57,20647.39,1800],["2019-10-23",19541.28,19541.28,19541.28,19541.28,200],["2019-10-24",19541.28,19541.28,19541.28,19541.28,2000],["2019-10-25",19541.28,19541.28,19541.28,19541.28,500],["2019-10-28",20278.68,20278.68,20278.68,20278.68,500],["2019-10-29",20278.68,20278.68,20278.68,20278.68,0],["2019-10-30",20278.68,20278.68,20278.68,20278.68,0],["2019-10-31",20278.68,20278.68,20278.68,20278.68,0],["2019-11-01",20278.68,20278.68,20278.68,20278.68,0],["2019-11-04",20610.52,20610.52,20610.52,20610.52,100],["2019-11-05",20610.52,20610.52,20610.52,20610.52,0],["2019-11-06",20610.52,20610.52,20610.52,20610.52,0],["2019-11-07",20610.52,20610.52,20610.52,20610.52,0],["2019-11-08",20610.52,20610.52,20610.52,20610.52,50000],["2019-11-11",20610.52,20610.52,20610.52,20610.52,0],["2019-11-12",20610.52,20610.52,20610.52,20610.52,0],["2019-11-13",20309.63,20309.63,20309.63,20309.63,600],["2019-11-14",20309.63,20309.63,20309.63,20309.63,0],["2019-11-15",20309.63,20309.63,20309.63,20309.63,0],["2019-11-18",20309.63,20309.63,20309.63,20309.63,0],["2019-11-19",20309.63,20347.24,20309.63,20347.24,2600],["2019-11-20",20347.24,20347.24,20347.24,20347.24,4800],["2019-11-21",20347.24,20347.24,20347.24,20347.24,0],["2019-11-22",20347.24,20347.24,20347.24,20347.24,0],["2019-11-25",20347.24,20347.24,20347.24,20347.24,0],["2019-11-26",20347.24,20347.24,20347.24,20347.24,200],["2019-11-27",20309.63,20309.63,20309.63,20309.63,6000],["2019-11-28",20121.58,20121.58,19557.42,19557.42,18100],["2019-11-29",19557.42,19557.42,19557.42,19557.42,5600],["2019-12-02",19519.81,19519.81,19256.54,19256.54,4000],["2019-12-03",19557.42,19557.42,19331.76,19331.76,6500],["2019-12-04",19331.76,19482.2,19331.76,19482.2,2300],["2019-12-05",19331.76,19331.76,19331.76,19331.76,300],["2019-12-06",19406.98,19557.42,19331.76,19331.76,4900],["2019-12-09",19444.59,19444.59,19444.59,19444.59,0],["2019-12-10",19331.76,19331.76,19331.76,19331.76,9900],["2019-12-11",19331.76,19331.76,19331.76,19331.76,0],["2019-12-12",19331.76,19331.76,19331.76,19331.76,10300],["2019-12-13",19331.76,19331.76,19331.76,19331.76,5000],["2019-12-16",19331.76,19331.76,19331.76,19331.76,8200],["2019-12-17",19294.15,19331.76,19294.15,19331.76,1300],["2019-12-18",19331.76,19331.76,19331.76,19331.76,0],["2019-12-19",19331.76,19331.76,19331.76,19331.76,0],["2019-12-20",19331.76,19331.76,19331.76,19331.76,500],["2019-12-23",19331.76,19331.76,19331.76,19331.76,0],["2019-12-24",19331.76,19331.76,19331.76,19331.76,0],["2019-12-25",19331.76,19331.76,19331.76,19331.76,0],["2019-12-26",19181.32,19181.32,19181.32,19181.32,200],["2019-12-27",19181.32,19444.59,19181.32,19444.59,3600],["2019-12-30",19294.15,19294.15,19294.15,19294.15,0],["2019-12-31",19294.15,19294.15,19294.15,19294.15,0],["2020-01-02",19294.15,19294.15,19294.15,19294.15,0],["2020-01-03",19444.59,19444.59,19444.59,19444.59,5000],["2020-01-06",19444.59,19444.59,19444.59,19444.59,14000],["2020-01-07",19444.59,19557.42,19444.59,19444.59,3200],["2020-01-08",19557.42,19557.42,19557.42,19557.42,600],["2020-01-09",19557.42,19557.42,19557.42,19557.42,1000],["2020-01-10",19557.42,19557.42,19557.42,19557.42,0],["2020-01-13",19444.59,19444.59,19444.59,19444.59,4500],["2020-01-14",19444.59,19444.59,19444.59,19444.59,2000],["2020-01-15",19444.59,19444.59,19444.59,19444.59,2000],["2020-01-16",19444.59,19444.59,19444.59,19444.59,3000],["2020-01-17",19482.2,19482.2,19482.2,19482.2,100],["2020-01-20",19482.2,19482.2,19482.2,19482.2,0],["2020-01-21",19557.42,19933.53,19557.42,19933.53,6500],["2020-01-22",19858.31,19858.31,19858.31,19858.31,0],["2020-01-30",19858.31,19858.31,19858.31,19858.31,0],["2020-01-31",19444.59,19557.42,19444.59,19557.42,13000],["2020-02-03",19745.48,19745.48,19519.81,19519.81,5100],["2020-02-04",19745.48,19745.48,19745.48,19745.48,1000],["2020-02-05",19745.48,19745.48,19745.48,19745.48,0],["2020-02-06",19745.48,19745.48,19745.48,19745.48,4000],["2020-02-07",19745.48,19745.48,19745.48,19745.48,0],["2020-02-10",19745.48,19745.48,19745.48,19745.48,100],["2020-02-11",19745.48,19745.48,19745.48,19745.48,0],["2020-02-12",19745.48,19745.48,19745.48,19745.48,0],["2020-02-13",19745.48,19745.48,19745.48,19745.48,0],["2020-02-14",22152.54,22152.54,20309.63,20309.63,600],["2020-02-17",20610.52,20610.52,20610.52,20610.52,0],["2020-02-18",19745.48,19745.48,19745.48,19745.48,900],["2020-02-19",19745.48,19745.48,19745.48,19745.48,0],["2020-02-20",19745.48,19745.48,19745.48,19745.48,0],["2020-02-21",19745.48,19745.48,19745.48,19745.48,400],["2020-02-24",19745.48,19745.48,19745.48,19745.48,0],["2020-02-25",19745.48,19745.48,19745.48,19745.48,0],["2020-02-26",19595.04,19595.04,19595.04,19595.04,100],["2020-02-27",19595.04,19595.04,19595.04,19595.04,100],["2020-02-28",19595.04,19595.04,19595.04,19595.04,0],["2020-03-02",19595.04,19595.04,19595.04,19595.04,0],["2020-03-03",19595.04,19595.04,19595.04,19595.04,0],["2020-03-04",19444.59,19444.59,19444.59,19444.59,100],["2020-03-05",19444.59,19444.59,19444.59,19444.59,0],["2020-03-06",19444.59,19444.59,19444.59,19444.59,0],["2020-03-09",19444.59,19444.59,19444.59,19444.59,600],["2020-03-10",19444.59,19444.59,19444.59,19444.59,400],["2020-03-11",19444.59,19444.59,19444.59,19444.59,500],["2020-03-12",21814.05,21814.05,21814.05,21814.05,500],["2020-03-13",18541.94,18541.94,18541.94,18541.94,11500],["2020-03-16",21287.5,21287.5,20685.74,20685.74,600],["2020-03-17",20685.74,20685.74,20685.74,20685.74,400],["2020-03-18",20685.74,20685.74,20685.74,20685.74,0],["2020-03-19",20309.63,20685.74,20309.63,20685.74,900],["2020-03-20",20309.63,20309.63,18617.16,18617.16,400],["2020-03-23",18993.27,18993.27,18993.27,18993.27,400],["2020-03-24",18993.27,18993.27,18805.22,18805.22,2000],["2020-03-25",18805.22,18805.22,18805.22,18805.22,0],["2020-03-26",18805.22,18805.22,18805.22,18805.22,0],["2020-03-27",18805.22,18805.22,18805.22,18805.22,0],["2020-03-30",18805.22,18805.22,18805.22,18805.22,0],["2020-03-31",18805.22,18805.22,18805.22,18805.22,0],["2020-04-01",18805.22,18805.22,16398.15,16398.15,3100],["2020-04-03",18617.16,18617.16,18579.55,18617.16,4600],["2020-04-06",18617.16,18617.16,18617.16,18617.16,0],["2020-04-07",18617.16,18654.77,16999.92,16999.92,10200],["2020-04-08",16962.31,16962.31,16962.31,16962.31,100],["2020-04-09",18805.22,18805.22,18617.16,18617.16,2800],["2020-04-10",17338.41,17338.41,17338.41,17338.41,100],["2020-04-13",17338.41,17338.41,17338.41,17338.41,0],["2020-04-14",17338.41,17338.41,17338.41,17338.41,0],["2020-04-15",17676.9,18429.11,17676.9,18429.11,200],["2020-04-16",18053.01,18053.01,18053.01,18053.01,0],["2020-04-17",18053.01,18053.01,18053.01,18053.01,0],["2020-04-20",18805.22,18805.22,18805.22,18805.22,300],["2020-04-21",18805.22,18805.22,17413.63,17413.63,700],["2020-04-22",18617.16,18617.16,18617.16,18617.16,0],["2020-04-23",18617.16,18617.16,18617.16,18617.16,0],["2020-04-24",18617.16,18617.16,18617.16,18617.16,0],["2020-04-27",18617.16,18617.16,18617.16,18617.16,0],["2020-04-28",18617.16,18617.16,18617.16,18617.16,0],["2020-04-29",18617.16,18617.16,18617.16,18617.16,0],["2020-05-04",18617.16,18617.16,18617.16,18617.16,0],["2020-05-05",18617.16,18617.16,18617.16,18617.16,0],["2020-05-06",18241.06,18241.06,18241.06,18241.06,100],["2020-05-07",18617.16,18805.22,15533.11,15533.11,300],["2020-05-08",15645.94,15645.94,15645.94,15645.94,100],["2020-05-11",17977.79,17977.79,17977.79,17977.79,500],["2020-05-12",17977.79,17977.79,17977.79,17977.79,0],["2020-05-13",17977.79,17977.79,17977.79,17977.79,0],["2020-05-14",17977.79,17977.79,17977.79,17977.79,0],["2020-05-15",17977.79,17977.79,17977.79,17977.79,0],["2020-05-18",17977.79,17977.79,17977.79,17977.79,0],["2020-05-19",17977.79,17977.79,17977.79,17977.79,0],["2020-05-20",17977.79,17977.79,17977.79,17977.79,0],["2020-05-21",18863.2,19248.17,18863.2,19248.17,11300],["2020-05-22",19248.17,19248.17,19248.17,19248.17,0],["2020-05-25",19248.17,19248.17,19248.17,19248.17,0],["2020-05-26",19248.17,19248.17,19248.17,19248.17,0],["2020-05-27",19248.17,19248.17,19248.17,19248.17,0],["2020-05-28",19248.17,19248.17,19248.17,19248.17,0],["2020-05-29",19248.17,19248.17,19248.17,19248.17,0],["2020-06-01",19633.13,19633.13,19633.13,19633.13,1200],["2020-06-02",19633.13,19633.13,19633.13,19633.13,0],["2020-06-03",19633.13,19633.13,19633.13,19633.13,0],["2020-06-04",17746.81,17746.81,17746.81,17746.81,100],["2020-06-05",20403.06,20403.06,18324.25,18324.25,8200],["2020-06-08",20672.53,20672.53,20672.53,20672.53,100],["2020-06-09",20672.53,20672.53,20672.53,20672.53,0],["2020-06-10",18516.74,18516.74,18516.74,18516.74,100],["2020-06-11",17746.81,17746.81,17746.81,17746.81,100],["2020-06-12",17746.81,17746.81,17746.81,17746.81,0],["2020-06-15",17746.81,17746.81,17746.81,17746.81,0],["2020-06-16",17746.81,17746.81,17746.81,17746.81,0],["2020-06-17",17746.81,17746.81,17746.81,17746.81,0],["2020-06-18",20403.06,20403.06,18324.25,18324.25,15800],["2020-06-19",18131.77,18131.77,18131.77,18131.77,100],["2020-06-22",18131.77,18131.77,18131.77,18131.77,0],["2020-06-23",18131.77,18131.77,18131.77,18131.77,0],["2020-06-24",18131.77,18131.77,18131.77,18131.77,0],["2020-06-25",18131.77,18131.77,18131.77,18131.77,0],["2020-06-26",18131.77,18131.77,18131.77,18131.77,0],["2020-06-29",18131.77,18131.77,18131.77,18131.77,0],["2020-06-30",18131.77,18131.77,18131.77,18131.77,0],["2020-07-01",18131.77,18131.77,18131.77,18131.77,0],["2020-07-02",18478.24,18478.24,18478.24,18478.24,200],["2020-07-03",18478.24,18478.24,18478.24,18478.24,0],["2020-07-06",18478.24,18478.24,18478.24,18478.24,0],["2020-07-07",18863.2,18863.2,18863.2,18863.2,200],["2020-07-08",18863.2,18863.2,18863.2,18863.2,0],["2020-07-09",19248.17,19248.17,19248.17,19248.17,200],["2020-07-10",20403.06,20788.02,20403.06,20788.02,2000],["2020-07-13",20595.54,20595.54,20595.54,20595.54,0],["2020-07-14",19248.17,19248.17,19248.17,19248.17,100],["2020-07-15",19248.17,19248.17,19248.17,19248.17,0],["2020-07-16",19248.17,19248.17,19248.17,19248.17,0],["2020-07-17",19248.17,19248.17,19248.17,19248.17,0],["2020-07-20",19248.17,19248.17,19248.17,19248.17,100],["2020-07-21",19248.17,19248.17,19248.17,19248.17,0],["2020-07-22",19248.17,19248.17,19248.17,19248.17,0],["2020-07-23",21557.95,22135.39,18555.23,18709.22,14000],["2020-07-24",22019.9,22019.9,22019.9,22019.9,0],["2020-07-27",22019.9,22019.9,22019.9,22019.9,0],["2020-07-28",22019.9,22019.9,22019.9,22019.9,0],["2020-07-29",22019.9,22019.9,22019.9,22019.9,0],["2020-07-30",22019.9,22019.9,22019.9,22019.9,0],["2020-07-31",22019.9,22019.9,22019.9,22019.9,0],["2020-08-03",22019.9,22019.9,22019.9,22019.9,0],["2020-08-04",22019.9,22019.9,22019.9,22019.9,0],["2020-08-05",22019.9,22019.9,22019.9,22019.9,0],["2020-08-06",22019.9,22019.9,22019.9,22019.9,0],["2020-08-07",19102.07,19102.07,19102.07,19102.07,100],["2020-08-10",19102.07,19102.07,19102.07,19102.07,0],["2020-08-11",20619.34,21942.09,19530.02,20269.2,77600],["2020-08-12",20230.3,24120.74,20230.3,24120.74,1600],["2020-08-13",21436.34,22953.61,21436.34,22953.61,3100],["2020-08-14",22914.7,22914.7,22914.7,22914.7,0],["2020-08-17",21436.34,21436.34,21436.34,21436.34,20100],["2020-08-18",22914.7,22953.61,21436.34,21436.34,1600],["2020-08-19",22836.89,22836.89,22836.89,22836.89,0],["2020-08-20",21436.34,21436.34,21436.34,21436.34,100],["2020-08-21",21397.43,21397.43,20658.25,20658.25,200],["2020-08-24",21008.39,21008.39,20619.34,20619.34,6100],["2020-08-25",21008.39,21008.39,20502.63,21008.39,26400],["2020-08-26",20930.58,20930.58,20930.58,20930.58,0],["2020-08-27",20930.58,20930.58,20930.58,20930.58,0],["2020-08-28",20463.72,20463.72,20463.72,20463.72,200],["2020-08-31",20463.72,20463.72,20463.72,20463.72,0],["2020-09-01",20463.72,20463.72,20463.72,20463.72,0],["2020-09-03",20463.72,20463.72,20463.72,20463.72,0],["2020-09-04",20463.72,20463.72,20463.72,20463.72,0],["2020-09-07",20463.72,20463.72,20463.72,20463.72,0],["2020-09-08",20463.72,20463.72,20463.72,20463.72,0],["2020-09-09",20463.72,20463.72,20463.72,20463.72,0],["2020-09-10",20541.53,20541.53,20541.53,20541.53,100],["2020-09-11",20580.44,20580.44,20580.44,20580.44,100],["2020-09-14",20580.44,20580.44,20580.44,20580.44,0],["2020-09-15",20580.44,20580.44,20580.44,20580.44,0],["2020-09-16",20580.44,20580.44,20580.44,20580.44,0],["2020-09-17",20580.44,20580.44,20580.44,20580.44,0],["2020-09-18",22136.61,22136.61,22136.61,22136.61,100],["2020-09-21",21008.39,21008.39,20502.63,20580.44,10200],["2020-09-22",21008.39,21008.39,21008.39,21008.39,0],["2020-09-23",23342.65,23342.65,23342.65,23342.65,100],["2020-09-24",20619.34,20619.34,20619.34,20619.34,100],["2020-09-25",20619.34,20619.34,20619.34,20619.34,0],["2020-09-28",20619.34,20619.34,20619.34,20619.34,20300],["2020-09-29",20619.34,20619.34,20619.34,20619.34,0],["2020-09-30",20658.25,20658.25,20658.25,20658.25,800],["2020-10-01",19491.11,20502.63,19491.11,20502.63,800],["2020-10-02",21008.39,21008.39,21008.39,21008.39,600],["2020-10-05",21008.39,21008.39,21008.39,21008.39,0],["2020-10-06",21008.39,21008.39,21008.39,21008.39,1440],["2020-10-07",20852.77,20852.77,20852.77,20852.77,500],["2020-10-08",20697.15,20697.15,20697.15,20697.15,500],["2020-10-09",20697.15,20697.15,20697.15,20697.15,0],["2020-10-12",20697.15,20697.15,20697.15,20697.15,0],["2020-10-13",20852.77,20852.77,20852.77,20852.77,400],["2020-10-14",20852.77,20852.77,20852.77,20852.77,0],["2020-10-15",20852.77,20852.77,20852.77,20852.77,0],["2020-10-16",20852.77,20852.77,20852.77,20852.77,500],["2020-10-19",19491.11,19841.25,18207.27,19841.25,1600],["2020-10-20",19841.25,21864.28,19841.25,21864.28,500],["2020-10-21",19919.06,19919.06,19919.06,19919.06,100],["2020-10-22",19919.06,19919.06,19919.06,19919.06,0],["2020-10-23",19919.06,19919.06,19919.06,19919.06,0],["2020-10-26",19919.06,19919.06,19919.06,19919.06,0],["2020-10-27",20619.34,20619.34,20580.44,20580.44,600],["2020-10-28",20619.34,20619.34,20619.34,20619.34,0],["2020-10-29",20619.34,20619.34,20619.34,20619.34,0],["2020-10-30",20619.34,20619.34,20619.34,20619.34,0],["2020-11-02",21008.39,21008.39,21008.39,21008.39,200],["2020-11-03",20619.34,20619.34,20619.34,20619.34,200],["2020-11-04",20619.34,20619.34,20619.34,20619.34,0],["2020-11-05",20619.34,20619.34,19957.97,19957.97,7700],["2020-11-06",20619.34,20619.34,20619.34,20619.34,0],["2020-11-09",20619.34,20619.34,20619.34,20619.34,0],["2020-11-10",20619.34,20619.34,20619.34,20619.34,0],["2020-11-11",20619.34,20619.34,20619.34,20619.34,0],["2020-11-12",20619.34,20619.34,20619.34,20619.34,0],["2020-11-13",20619.34,20619.34,20619.34,20619.34,0],["2020-11-16",20619.34,20619.34,20619.34,20619.34,200],["2020-11-17",20619.34,20619.34,20619.34,20619.34,0],["2020-11-18",20619.34,20619.34,20619.34,20619.34,0],["2020-11-19",20619.34,20619.34,20619.34,20619.34,0],["2020-11-20",20619.34,20619.34,20619.34,20619.34,0],["2020-11-23",20619.34,20619.34,20619.34,20619.34,0],["2020-11-24",20619.34,20619.34,20619.34,20619.34,2800],["2020-11-25",20619.34,20619.34,20619.34,20619.34,5200],["2020-11-26",20969.48,20969.48,20619.34,20619.34,5200],["2020-11-27",20619.34,20619.34,20619.34,20619.34,300],["2020-11-30",20619.34,20619.34,20619.34,20619.34,0],["2020-12-01",20619.34,20619.34,19841.25,19841.25,9500],["2020-12-02",20619.34,20619.34,20619.34,20619.34,0],["2020-12-03",20619.34,20619.34,20619.34,20619.34,0],["2020-12-04",20619.34,20619.34,20619.34,20619.34,0],["2020-12-07",20619.34,20619.34,20619.34,20619.34,0],["2020-12-08",20969.48,21747.57,20969.48,21747.57,400],["2020-12-09",21164.0,21164.0,21164.0,21164.0,0],["2020-12-10",21164.0,21164.0,21164.0,21164.0,0],["2020-12-11",21164.0,21164.0,21164.0,21164.0,0],["2020-12-14",21164.0,21747.57,21164.0,21747.57,0],["2020-12-15",21164.0,21164.0,21164.0,21164.0,500],["2020-12-16",21164.0,21164.0,21164.0,21164.0,0],["2020-12-17",21164.0,21164.0,21164.0,21164.0,0],["2020-12-18",21164.0,21164.0,21164.0,21164.0,0],["2020-12-21",21086.2,21086.2,21086.2,21086.2,100],["2020-12-22",21086.2,21086.2,21086.2,21086.2,0],["2020-12-23",21086.2,21086.2,21086.2,21086.2,0],["2020-12-24",21008.39,21008.39,21008.39,21008.39,200],["2020-12-25",21008.39,21008.39,21008.39,21008.39,0],["2020-12-28",21008.39,21008.39,21008.39,21008.39,300],["2020-12-29",20269.2,20269.2,20269.2,20269.2,100],["2020-12-30",20269.2,20269.2,20269.2,20269.2,0],["2020-12-31",20585.29,20585.29,20348.22,20348.22,600],["2021-01-04",20506.27,20506.27,20506.27,20506.27,0],["2021-01-05",20506.27,20506.27,20506.27,20506.27,0],["2021-01-06",20506.27,20506.27,20506.27,20506.27,1800],["2021-01-07",20150.67,20150.67,20150.67,20150.67,900],["2021-01-08",20150.67,20150.67,20150.67,20150.67,0],["2021-01-11",20150.67,20150.67,20150.67,20150.67,0],["2021-01-12",20150.67,20150.67,20150.67,20150.67,0],["2021-01-13",20150.67,20150.67,20150.67,20150.67,0],["2021-01-14",20150.67,20150.67,20150.67,20150.67,0],["2021-01-15",20150.67,20150.67,20150.67,20150.67,500],["2021-01-18",20150.67,20150.67,20150.67,20150.67,0],["2021-01-19",19360.45,20545.78,19360.45,20545.78,300],["2021-01-20",19755.56,19755.56,19755.56,19755.56,0],["2021-01-21",21731.11,21731.11,19795.07,19795.07,9200],["2021-01-22",21296.49,21731.11,19795.07,19795.07,2300],["2021-01-25",21612.58,21612.58,21612.58,21612.58,0],["2021-01-26",20150.67,20348.22,20150.67,20150.67,1100],["2021-01-27",20190.18,20190.18,20190.18,20190.18,0],["2021-01-28",18609.74,18609.74,18609.74,18609.74,100],["2021-01-29",21375.51,21375.51,21375.51,21375.51,2900],["2021-02-01",19004.85,19004.85,19004.85,19004.85,100],["2021-02-02",20940.89,20940.89,19123.38,19123.38,2100],["2021-02-03",19202.4,19202.4,19202.4,19202.4,100],["2021-02-04",19202.4,19202.4,19202.4,19202.4,0],["2021-02-05",19202.4,19202.4,19202.4,19202.4,0],["2021-02-08",19755.56,19755.56,19755.56,19755.56,10000],["2021-02-09",20545.78,20545.78,20545.78,20545.78,400],["2021-02-17",20545.78,20545.78,20545.78,20545.78,0],["2021-02-18",20545.78,20545.78,20545.78,20545.78,0],["2021-02-19",20545.78,20545.78,20545.78,20545.78,0],["2021-02-22",20150.67,20150.67,19795.07,19795.07,98000],["2021-02-23",20150.67,20150.67,20150.67,20150.67,0],["2021-02-24",20150.67,20150.67,20150.67,20150.67,0],["2021-02-25",19597.51,19755.56,19597.51,19597.51,14800],["2021-02-26",19676.54,19676.54,19676.54,19676.54,0],["2021-03-01",19676.54,19676.54,19676.54,19676.54,0],["2021-03-02",19676.54,19676.54,19676.54,19676.54,0],["2021-03-03",19676.54,19676.54,19676.54,19676.54,0],["2021-03-04",19676.54,19676.54,19676.54,19676.54,0],["2021-03-05",19755.56,19755.56,19755.56,19755.56,200],["2021-03-08",21256.98,21336.0,21256.98,21336.0,500],["2021-03-09",19637.02,19637.02,19637.02,19637.02,100],["2021-03-10",22560.85,22560.85,19874.09,20032.14,400],["2021-03-11",20348.22,20348.22,19478.98,19478.98,600],["2021-03-12",19795.07,19795.07,19795.07,19795.07,100],["2021-03-15",20150.67,20150.67,20150.67,20150.67,48300],["2021-03-16",20150.67,20150.67,20150.67,20150.67,1000],["2021-03-17",22086.71,22086.71,22086.71,22086.71,100],["2021-03-18",20901.38,20901.38,20901.38,20901.38,300],["2021-03-19",20901.38,20901.38,20901.38,20901.38,0],["2021-03-22",20940.89,20940.89,20901.38,20901.38,2200],["2021-03-23",20940.89,20940.89,20940.89,20940.89,0],["2021-03-24",20940.89,20940.89,20940.89,20940.89,0],["2021-03-25",20940.89,20940.89,20940.89,20940.89,0],["2021-03-26",20387.74,21533.56,20387.74,21533.56,700],["2021-03-29",20703.82,20703.82,20703.82,20703.82,100],["2021-03-30",20703.82,20703.82,20703.82,20703.82,0],["2021-03-31",20743.34,20901.38,20664.31,20901.38,300],["2021-04-01",20782.85,20782.85,20782.85,20782.85,0],["2021-04-02",20782.85,20782.85,20782.85,20782.85,0],["2021-04-05",20782.85,20782.85,20782.85,20782.85,0],["2021-04-06",21494.05,21928.67,21494.05,21928.67,400],["2021-04-07",21731.11,21731.11,21731.11,21731.11,0],["2021-04-08",21731.11,21731.11,21731.11,21731.11,0],["2021-04-09",21731.11,21731.11,21731.11,21731.11,0],["2021-04-12",21731.11,21731.11,21731.11,21731.11,0],["2021-04-13",21731.11,21731.11,21731.11,21731.11,160000],["2021-04-14",21731.11,21731.11,21731.11,21731.11,0],["2021-04-15",21731.11,21731.11,21731.11,21731.11,0],["2021-04-16",20427.25,20427.25,20427.25,20427.25,200],["2021-04-19",20427.25,20427.25,20427.25,20427.25,0],["2021-04-20",20427.25,20427.25,20427.25,20427.25,0],["2021-04-22",20427.25,20427.25,20427.25,20427.25,400],["2021-04-23",20427.25,20427.25,20427.25,20427.25,0],["2021-04-26",20545.78,20545.78,20545.78,20545.78,300],["2021-04-27",20545.78,20545.78,20545.78,20545.78,0],["2021-04-28",20545.78,20545.78,20545.78,20545.78,0],["2021-04-29",20545.78,20545.78,20545.78,20545.78,0],["2021-05-04",20545.78,20545.78,20545.78,20545.78,0],["2021-05-05",20545.78,20545.78,20545.78,20545.78,0],["2021-05-06",20545.78,20545.78,20545.78,20545.78,0],["2021-05-07",20545.78,20545.78,20545.78,20545.78,0],["2021-05-10",20348.22,20348.22,20348.22,20348.22,900],["2021-05-11",20348.22,20348.22,20348.22,20348.22,0],["2021-05-12",20348.22,20348.22,20348.22,20348.22,100],["2021-05-13",20348.22,20348.22,20348.22,20348.22,0],["2021-05-14",20916.84,20916.84,20916.84,20916.84,100],["2021-05-17",20348.22,20348.22,20348.22,20348.22,100100],["2021-05-18",20510.69,20510.69,20510.69,20510.69,2000],["2021-05-19",20510.69,20510.69,20510.69,20510.69,0],["2021-05-20",20388.84,20388.84,20348.22,20348.22,2100],["2021-05-21",20348.22,20348.22,20348.22,20348.22,0],["2021-05-24",20348.22,20348.22,20348.22,20348.22,0],["2021-05-25",20348.22,20348.22,20348.22,20348.22,0],["2021-05-26",19129.77,19129.77,19129.77,19129.77,100],["2021-05-27",19129.77,19129.77,19129.77,19129.77,0],["2021-05-28",19129.77,19129.77,19129.77,19129.77,0],["2021-05-31",19129.77,19129.77,19129.77,19129.77,0],["2021-06-01",20307.61,20307.61,20307.61,20307.61,100],["2021-06-02",20307.61,20307.61,20307.61,20307.61,0],["2021-06-03",20307.61,20307.61,20307.61,20307.61,0],["2021-06-04",20307.61,20307.61,20307.61,20307.61,0],["2021-06-07",20307.61,20307.61,20307.61,20307.61,0],["2021-06-08",20307.61,20307.61,20307.61,20307.61,10100],["2021-06-09",20307.61,20307.61,20307.61,20307.61,600],["2021-06-10",20307.61,20307.61,20307.61,20307.61,23000],["2021-06-11",20307.61,20307.61,19942.07,20307.61,36200],["2021-06-14",20307.61,20307.61,20307.61,20307.61,0],["2021-06-15",20307.61,20307.61,20307.61,20307.61,0],["2021-06-16",20307.61,20307.61,20307.61,20307.61,0],["2021-06-17",20307.61,20307.61,20307.61,20307.61,0],["2021-06-18",20307.61,20307.61,20307.61,20307.61,2000],["2021-06-21",20307.61,20307.61,20307.61,20307.61,0],["2021-06-22",20307.61,20307.61,20104.53,20104.53,200],["2021-06-23",20307.61,20307.61,20307.61,20307.61,100],["2021-06-24",20307.61,20307.61,20307.61,20307.61,200],["2021-06-25",20307.61,20307.61,20307.61,20307.61,0],["2021-06-28",20307.61,20307.61,20307.61,20307.61,0],["2021-06-29",20307.61,20307.61,20307.61,20307.61,0],["2021-06-30",20307.61,20307.61,20307.61,20307.61,23000],["2021-07-01",20307.61,20307.61,20307.61,20307.61,0],["2021-07-02",20307.61,20307.61,20307.61,20307.61,0],["2021-07-05",19495.31,19495.31,19495.31,19495.31,100],["2021-07-06",19495.31,19495.31,19495.31,19495.31,100],["2021-07-07",19901.46,19901.46,19901.46,19901.46,100],["2021-07-08",19901.46,19901.46,19901.46,19901.46,0],["2021-07-09",19901.46,19901.46,19901.46,19901.46,0],["2021-07-12",19901.46,19901.46,19901.46,19901.46,0],["2021-07-13",19901.46,19901.46,19901.46,19901.46,0],["2021-07-14",19901.46,19901.46,19901.46,19901.46,0],["2021-07-15",19901.46,19901.46,19901.46,19901.46,0],["2021-07-16",19901.46,19901.46,19901.46,19901.46,0],["2021-07-19",21444.84,21444.84,21444.84,21444.84,1100],["2021-07-20",21444.84,21444.84,21444.84,21444.84,0],["2021-07-21",19129.77,19129.77,19089.15,19089.15,200],["2021-07-22",19129.77,19129.77,19129.77,19129.77,0],["2021-07-23",19129.77,19129.77,19129.77,19129.77,0],["2021-07-26",19901.46,19901.46,19901.46,19901.46,200],["2021-07-27",19901.46,19901.46,19901.46,19901.46,0],["2021-07-28",19901.46,19901.46,19901.46,19901.46,0],["2021-07-29",19901.46,19901.46,19901.46,19901.46,0],["2021-07-30",19901.46,19901.46,19901.46,19901.46,0],["2021-08-02",18317.46,18317.46,18317.46,18317.46,100],["2021-08-03",19901.46,19901.46,18358.08,19901.46,600],["2021-08-04",20104.53,20104.53,17464.54,20104.53,6500],["2021-08-05",18317.46,18317.46,18317.46,18317.46,100],["2021-08-06",18358.08,18358.08,18358.08,18358.08,1000],["2021-08-09",17505.16,18317.46,17505.16,18317.46,1100],["2021-08-10",19698.38,19698.38,18967.31,18967.31,3100],["2021-08-11",19698.38,19698.38,19698.38,19698.38,31000],["2021-08-12",19698.38,19698.38,19495.31,19495.31,10000],["2021-08-13",19698.38,19698.38,19698.38,19698.38,1000],["2021-08-16",20307.61,20713.76,20307.61,20713.76,1700],["2021-08-17",20307.61,20713.76,18926.69,20713.76,800],["2021-08-18",20307.61,20510.69,20307.61,20510.69,3600],["2021-08-19",21119.91,21119.91,19129.77,19211.0,4200],["2021-08-20",20713.76,20713.76,19211.0,20713.76,30000],["2021-08-23",20673.15,20713.76,18520.54,20307.61,3200],["2021-08-24",20307.61,20307.61,20307.61,20307.61,2700],["2021-08-25",20307.61,20307.61,20307.61,20307.61,100],["2021-08-26",19129.77,19129.77,19129.77,19129.77,100],["2021-08-27",20835.61,20916.84,20835.61,20916.84,200],["2021-08-30",21119.91,21729.14,19942.07,21729.14,1900],["2021-08-31",19942.07,21932.22,19942.07,21932.22,700],["2021-09-01",19332.84,21363.61,19332.84,21363.61,2600],["2021-09-06",20388.84,20713.76,19942.07,20307.61,6100],["2021-09-07",20348.22,20348.22,20348.22,20348.22,0],["2021-09-08",20348.22,20348.22,20348.22,20348.22,100],["2021-09-09",17302.08,20510.69,17302.08,18723.62,800],["2021-09-10",19901.46,22744.52,19535.92,19617.15,1400],["2021-09-13",20429.46,20429.46,20429.46,20429.46,0],["2021-09-14",20307.61,20510.69,20307.61,20510.69,900],["2021-09-15",20429.46,20429.46,20429.46,20429.46,0],["2021-09-16",19942.07,20307.61,19942.07,20307.61,900],["2021-09-17",20266.99,20266.99,20266.99,20266.99,0],["2021-09-20",20916.84,23231.91,20916.84,20957.45,14600],["2021-09-21",21079.3,21079.3,21079.3,21079.3,100],["2021-09-22",20713.76,20713.76,20713.76,20713.76,100],["2021-09-23",20835.61,20835.61,20835.61,20835.61,500],["2021-09-24",20835.61,20835.61,20835.61,20835.61,0],["2021-09-27",20916.84,20916.84,20916.84,20916.84,100],["2021-09-28",20835.61,20835.61,20835.61,20835.61,2000],["2021-09-29",20916.84,21119.91,20916.84,21119.91,1000],["2021-09-30",21119.91,22338.37,21079.3,21160.53,12100],["2021-10-01",22338.37,22338.37,21160.53,21160.53,2200],["2021-10-04",20957.45,20957.45,20957.45,20957.45,100],["2021-10-05",20957.45,22338.37,20957.45,21363.61,2500],["2021-10-06",21201.14,21201.14,21201.14,21201.14,100],["2021-10-07",22338.37,22338.37,21932.22,21932.22,3200],["2021-10-08",20876.22,20876.22,20876.22,20876.22,100],["2021-10-11",20876.22,20876.22,20876.22,20876.22,0],["2021-10-12",20876.22,20876.22,20876.22,20876.22,0],["2021-10-13",20876.22,20876.22,20876.22,20876.22,0],["2021-10-14",20876.22,20876.22,20876.22,20876.22,0],["2021-10-15",23962.98,23962.98,20876.22,21201.14,24200],["2021-10-18",21607.3,21607.3,21607.3,21607.3,100],["2021-10-19",21607.3,21607.3,21607.3,21607.3,0],["2021-10-20",21607.3,21607.3,21607.3,21607.3,0],["2021-10-21",21607.3,21607.3,21607.3,21607.3,0],["2021-10-22",21607.3,21607.3,21607.3,21607.3,0],["2021-10-25",21607.3,21607.3,21607.3,21607.3,0],["2021-10-26",21607.3,21607.3,21607.3,21607.3,0],["2021-10-27",23556.83,23556.83,23556.83,23556.83,200],["2021-10-28",23556.83,23556.83,23556.83,23556.83,0],["2021-10-29",23556.83,23556.83,23556.83,23556.83,0],["2021-11-01",23556.83,23556.83,23556.83,23556.83,0],["2021-11-02",23556.83,23556.83,23556.83,23556.83,0],["2021-11-03",23556.83,23556.83,23556.83,23556.83,0],["2021-11-04",23556.83,23556.83,23556.83,23556.83,0],["2021-11-05",23556.83,23556.83,23556.83,23556.83,0],["2021-11-08",23556.83,23556.83,23556.83,23556.83,0],["2021-11-09",22338.37,22338.37,22135.29,22135.29,1500],["2021-11-10",22216.52,22216.52,22216.52,22216.52,0],["2021-11-11",22744.52,25181.44,22378.99,22378.99,600],["2021-11-12",22378.99,22378.99,22378.99,22378.99,15100],["2021-11-15",22378.99,22378.99,22378.99,22378.99,0],["2021-11-16",22378.99,22378.99,22378.99,22378.99,0],["2021-11-17",22175.91,22541.45,22175.91,22541.45,200],["2021-11-18",22582.06,22582.06,22582.06,22582.06,200],["2021-11-19",22582.06,22582.06,22582.06,22582.06,0],["2021-11-22",22378.99,22378.99,22338.37,22338.37,800],["2021-11-23",22338.37,22338.37,22338.37,22338.37,0],["2021-11-24",23150.67,23150.67,22338.37,22378.99,2100],["2021-11-25",22175.91,22175.91,22175.91,22175.91,100],["2021-11-26",22175.91,22175.91,22175.91,22175.91,0],["2021-11-29",22175.91,22175.91,22175.91,22175.91,0],["2021-11-30",22175.91,22175.91,22175.91,22175.91,0],["2021-12-01",22175.91,22175.91,22175.91,22175.91,0],["2021-12-02",24369.13,24369.13,21972.83,21972.83,400],["2021-12-03",23759.9,23759.9,23759.9,23759.9,0],["2021-12-06",23759.9,23759.9,23759.9,23759.9,0],["2021-12-07",23759.9,23759.9,23759.9,23759.9,0],["2021-12-08",21566.68,21566.68,21566.68,21566.68,100],["2021-12-09",21566.68,21566.68,21566.68,21566.68,0],["2021-12-10",21566.68,21566.68,21566.68,21566.68,0],["2021-12-13",21566.68,21566.68,21566.68,21566.68,0],["2021-12-14",21566.68,21566.68,21566.68,21566.68,0],["2021-12-15",21566.68,21566.68,21566.68,21566.68,0],["2021-12-16",21566.68,21566.68,21566.68,21566.68,0],["2021-12-17",21566.68,21566.68,21566.68,21566.68,0],["2021-12-20",21566.68,21566.68,21566.68,21566.68,0],["2021-12-21",21566.68,21566.68,21566.68,21566.68,0],["2021-12-22",23556.83,23556.83,20348.22,20348.22,1100],["2021-12-23",19982.69,19982.69,19982.69,19982.69,100],["2021-12-24",22338.37,22338.37,17302.08,18723.62,1700],["2021-12-27",21810.37,21810.37,21810.37,21810.37,0],["2021-12-28",21810.37,21810.37,21810.37,21810.37,0],["2021-12-29",21810.37,21810.37,21810.37,21810.37,0],["2021-12-30",21810.37,21810.37,21810.37,21810.37,0],["2021-12-31",18561.16,18561.16,18561.16,18561.16,311100],["2022-01-04",21322.99,21322.99,21322.99,21322.99,100],["2022-01-05",23150.67,23150.67,23150.67,23150.67,100],["2022-01-06",22338.37,22338.37,22338.37,22338.37,200],["2022-01-07",22338.37,22338.37,22338.37,22338.37,0],["2022-01-10",21932.22,21932.22,21932.22,21932.22,200],["2022-01-11",21932.22,21932.22,21932.22,21932.22,300],["2022-01-12",22338.37,22338.37,19942.07,19942.07,1100],["2022-01-13",20551.3,20551.3,20551.3,20551.3,100],["2022-01-14",20307.61,20348.22,20307.61,20348.22,200],["2022-01-17",20104.53,20104.53,20104.53,20104.53,300],["2022-01-18",20104.53,20104.53,20104.53,20104.53,0],["2022-01-19",22135.29,22338.37,19576.54,22338.37,1100],["2022-01-20",20348.22,20348.22,20348.22,20348.22,100],["2022-01-21",22338.37,22338.37,20145.15,20145.15,1100],["2022-01-24",20145.15,20145.15,20145.15,20145.15,100],["2022-01-25",20145.15,20145.15,20145.15,20145.15,0],["2022-01-26",20307.61,20307.61,20307.61,20307.61,300],["2022-01-27",20348.22,20348.22,20348.22,20348.22,500],["2022-01-28",20510.69,21526.07,20348.22,20348.22,1100],["2022-02-07",21119.91,21119.91,21119.91,21119.91,100],["2022-02-08",21526.07,21526.07,17951.93,19576.54,5900],["2022-02-09",19901.46,19901.46,19901.46,19901.46,100],["2022-02-10",19901.46,19901.46,19901.46,19901.46,0],["2022-02-11",19901.46,19901.46,19901.46,19901.46,0],["2022-02-14",19901.46,19901.46,19901.46,19901.46,0],["2022-02-15",19535.92,19535.92,19535.92,19535.92,100],["2022-02-16",19535.92,19535.92,19535.92,19535.92,0],["2022-02-17",19535.92,19535.92,19535.92,19535.92,0],["2022-02-18",19535.92,19535.92,19535.92,19535.92,0],["2022-02-21",21526.07,21526.07,21526.07,21526.07,300],["2022-02-22",21526.07,21526.07,21526.07,21526.07,200],["2022-02-23",18317.46,18317.46,18317.46,18317.46,100],["2022-02-24",18317.46,18317.46,18317.46,18317.46,0],["2022-02-25",18317.46,18317.46,18317.46,18317.46,0],["2022-02-28",18317.46,18317.46,18317.46,18317.46,0],["2022-03-01",16286.7,16286.7,16286.7,16286.7,100],["2022-03-02",16286.7,16286.7,16286.7,16286.7,0],["2022-03-03",16286.7,16286.7,16286.7,16286.7,0],["2022-03-04",16286.7,16286.7,16286.7,16286.7,0],["2022-03-07",16286.7,16286.7,16286.7,16286.7,0],["2022-03-08",16286.7,16286.7,16286.7,16286.7,0],["2022-03-09",16286.7,16286.7,16286.7,16286.7,10000],["2022-03-10",16286.7,16286.7,16286.7,16286.7,0],["2022-03-11",16286.7,16286.7,16286.7,16286.7,0],["2022-03-14",16286.7,16286.7,16286.7,16286.7,0],["2022-03-15",16286.7,16286.7,16286.7,16286.7,0],["2022-03-16",16286.7,16286.7,16286.7,16286.7,0],["2022-03-17",16286.7,16286.7,16286.7,16286.7,0],["2022-03-18",18723.62,18723.62,18723.62,18723.62,100],["2022-03-21",19901.46,19901.46,19901.46,19901.46,200],["2022-03-22",19901.46,19901.46,19901.46,19901.46,0],["2022-03-23",20307.61,22866.37,20307.61,20754.38,52800],["2022-03-24",20673.15,20673.15,20673.15,20673.15,0],["2022-03-25",20673.15,20673.15,20673.15,20673.15,29900],["2022-03-28",22338.37,22338.37,17586.39,17586.39,400],["2022-03-29",18317.46,18317.46,18317.46,18317.46,100],["2022-03-30",18317.46,18317.46,18317.46,18317.46,0],["2022-03-31",18317.46,18317.46,18317.46,18317.46,0],["2022-04-01",18317.46,18317.46,18317.46,18317.46,0],["2022-04-04",18317.46,18317.46,18317.46,18317.46,0],["2022-04-05",18317.46,18317.46,18317.46,18317.46,0],["2022-04-06",18317.46,18317.46,18317.46,18317.46,0],["2022-04-07",15636.86,17464.54,15636.86,17464.54,200],["2022-04-08",16571.01,16571.01,16571.01,16571.01,0],["2022-04-12",19048.54,19048.54,19048.54,19048.54,100],["2022-04-13",19048.54,19048.54,19048.54,19048.54,0],["2022-04-14",19048.54,19048.54,19048.54,19048.54,0],["2022-04-15",19332.84,21891.6,19332.84,21891.6,300],["2022-04-18",20185.76,20185.76,20185.76,20185.76,0],["2022-04-19",20307.61,21526.07,19170.38,20510.69,5700],["2022-04-20",20835.61,20835.61,20835.61,20835.61,0],["2022-04-21",17748.85,17748.85,17748.85,17748.85,100],["2022-04-22",17748.85,17748.85,17748.85,17748.85,0],["2022-04-25",20388.84,20388.84,20388.84,20388.84,200],["2022-04-26",23150.67,23434.98,20388.84,20388.84,6300],["2022-04-27",21688.53,21688.53,21688.53,21688.53,0],["2022-04-28",21688.53,21688.53,21688.53,21688.53,0],["2022-04-29",18723.62,21688.53,18723.62,21688.53,300],["2022-05-04",20713.76,20713.76,20713.76,20713.76,0],["2022-05-05",23516.21,23516.21,23516.21,23516.21,100],["2022-05-06",20713.76,20713.76,20713.76,20713.76,200],["2022-05-09",23516.21,23800.52,23516.21,23800.52,300],["2022-05-10",22135.29,23150.67,21160.53,21160.53,1700],["2022-05-11",20754.38,23150.67,20754.38,23150.67,600],["2022-05-12",20713.76,20713.76,20713.76,20713.76,800],["2022-05-13",17708.24,17708.24,17708.24,17708.24,100],["2022-05-16",17708.24,17708.24,17708.24,17708.24,0],["2022-05-17",20327.06,20327.06,20327.06,20327.06,100],["2022-05-18",21158.43,21158.43,21158.43,21158.43,1200],["2022-05-19",21158.43,21158.43,21158.43,21158.43,0],["2022-05-20",22031.37,22239.22,17999.22,22239.22,700],["2022-05-23",21200.0,21200.0,21200.0,21200.0,200],["2022-05-24",21200.0,21200.0,21200.0,21200.0,400],["2022-05-25",22239.22,22239.22,21241.57,21241.57,600],["2022-05-26",18789.02,22447.06,18789.02,21033.73,3600],["2022-05-27",22072.94,22072.94,22072.94,22072.94,0],["2022-05-30",20410.2,20410.2,20410.2,20410.2,100],["2022-05-31",20410.2,20410.2,20410.2,20410.2,0],["2022-06-01",22031.37,22031.37,20410.2,20410.2,1100],["2022-06-02",20410.2,20410.2,20410.2,20410.2,100],["2022-06-03",20410.2,20410.2,20410.2,20410.2,0],["2022-06-06",20368.63,20368.63,20368.63,20368.63,5000],["2022-06-07",20368.63,20368.63,20368.63,20368.63,1000],["2022-06-08",20368.63,20368.63,20368.63,20368.63,0],["2022-06-09",22031.37,22031.37,20410.2,20410.2,1100],["2022-06-10",20410.2,20410.2,20410.2,20410.2,100],["2022-06-13",20410.2,20410.2,20410.2,20410.2,0],["2022-06-14",22031.37,22031.37,20410.2,20410.2,1100],["2022-06-15",20327.06,20327.06,20285.49,20285.49,2200],["2022-06-16",20285.49,20285.49,20285.49,20285.49,0],["2022-06-17",21200.0,21200.0,20410.2,21200.0,3100],["2022-06-20",21158.43,21158.43,21158.43,21158.43,500],["2022-06-21",17999.22,17999.22,17999.22,17999.22,100],["2022-06-22",17999.22,17999.22,17999.22,17999.22,0],["2022-06-23",17999.22,17999.22,17999.22,17999.22,0],["2022-06-24",20285.49,20285.49,20285.49,20285.49,1000],["2022-06-27",20285.49,20285.49,20285.49,20285.49,0],["2022-06-28",20285.49,20285.49,20285.49,20285.49,0],["2022-06-29",20285.49,20285.49,20285.49,20285.49,0],["2022-06-30",21823.53,21823.53,21823.53,21823.53,200],["2022-07-01",20327.06,20327.06,20327.06,20327.06,100],["2022-07-04",21615.69,21615.69,20327.06,20327.06,1100],["2022-07-05",20327.06,20327.06,20327.06,20327.06,100],["2022-07-06",20327.06,20327.06,20327.06,20327.06,0],["2022-07-07",21823.53,21823.53,20410.2,20410.2,1100],["2022-07-08",20327.06,20327.06,20327.06,20327.06,100],["2022-07-11",20327.06,20327.06,20327.06,20327.06,0],["2022-07-12",20327.06,20327.06,20327.06,20327.06,0],["2022-07-13",20327.06,20327.06,20327.06,20327.06,0],["2022-07-14",21200.0,21200.0,21200.0,21200.0,200],["2022-07-15",21200.0,21200.0,21200.0,21200.0,0],["2022-07-18",21200.0,21200.0,20410.2,20410.2,600],["2022-07-19",21075.29,21075.29,21075.29,21075.29,0],["2022-07-20",21615.69,21615.69,20410.2,20410.2,500],["2022-07-21",20327.06,20327.06,20327.06,20327.06,100],["2022-07-22",20327.06,20327.06,20327.06,20327.06,0],["2022-07-25",20327.06,20327.06,20327.06,20327.06,0],["2022-07-26",20327.06,20327.06,20327.06,20327.06,0],["2022-07-27",20327.06,20327.06,20327.06,20327.06,0],["2022-07-28",20327.06,20327.06,20327.06,20327.06,0],["2022-07-29",20327.06,20327.06,20327.06,20327.06,0],["2022-08-01",20327.06,20327.06,20327.06,20327.06,0],["2022-08-02",20327.06,20327.06,20327.06,20327.06,29900],["2022-08-03",20327.06,20327.06,20327.06,20327.06,12000],["2022-08-04",23278.43,23278.43,23278.43,23278.43,100],["2022-08-05",23701.68,23701.68,23701.68,23701.68,100],["2022-08-08",23701.68,23701.68,23701.68,23701.68,0],["2022-08-09",20696.64,20696.64,20696.64,20696.64,100],["2022-08-10",20696.64,20696.64,20696.64,20696.64,0],["2022-08-11",20696.64,20696.64,20696.64,20696.64,0],["2022-08-12",20696.64,20696.64,20696.64,20696.64,0],["2022-08-15",20696.64,20696.64,20696.64,20696.64,0],["2022-08-16",20696.64,20696.64,20696.64,20696.64,0],["2022-08-17",20696.64,20696.64,20696.64,20696.64,0],["2022-08-18",22643.57,22643.57,21204.54,21204.54,3100],["2022-08-19",21162.21,21585.45,21162.21,21585.45,10000],["2022-08-22",20696.64,20696.64,20696.64,20696.64,100],["2022-08-23",20696.64,20696.64,20696.64,20696.64,0],["2022-08-24",22643.57,22643.57,21162.21,21162.21,4200],["2022-08-25",21204.54,21204.54,21204.54,21204.54,100],["2022-08-26",22643.57,22643.57,21204.54,21204.54,6200],["2022-08-29",22643.57,22643.57,21204.54,21204.54,1800],["2022-08-30",19215.29,19215.29,19215.29,19215.29,100],["2022-08-31",19215.29,19215.29,19215.29,19215.29,0],["2022-09-05",19215.29,19215.29,19215.29,19215.29,0],["2022-09-06",19215.29,19215.29,19215.29,19215.29,0],["2022-09-07",19215.29,19215.29,19215.29,19215.29,0],["2022-09-08",19215.29,19215.29,19215.29,19215.29,0],["2022-09-09",19215.29,19215.29,19215.29,19215.29,0],["2022-09-12",19215.29,19215.29,19215.29,19215.29,0],["2022-09-13",19215.29,19215.29,19215.29,19215.29,0],["2022-09-14",19215.29,19215.29,19215.29,19215.29,0],["2022-09-15",19215.29,19215.29,19215.29,19215.29,0],["2022-09-16",19215.29,19215.29,19215.29,19215.29,0],["2022-09-19",21162.21,22093.35,21162.21,22093.35,7300],["2022-09-20",23278.43,24124.92,23278.43,24124.92,2000],["2022-09-21",23870.97,23870.97,23870.97,23870.97,191700],["2022-09-22",24505.84,25394.65,21204.54,25394.65,22700],["2022-09-23",24632.81,24632.81,24632.81,24632.81,0],["2022-09-26",21204.54,21204.54,21204.54,21204.54,30100],["2022-09-27",21162.21,24124.92,21162.21,24124.92,1500],["2022-09-28",21373.83,21373.83,21373.83,21373.83,0],["2022-09-29",21373.83,21373.83,21373.83,21373.83,0],["2022-09-30",21373.83,21373.83,21373.83,21373.83,0],["2022-10-03",21204.54,21204.54,21204.54,21204.54,100],["2022-10-04",21204.54,21204.54,21204.54,21204.54,0],["2022-10-05",21204.54,21204.54,21204.54,21204.54,0],["2022-10-06",20781.29,20781.29,20781.29,20781.29,200],["2022-10-07",20781.29,20781.29,20781.29,20781.29,0],["2022-10-10",20781.29,20781.29,20781.29,20781.29,0],["2022-10-11",20781.29,20781.29,20781.29,20781.29,0],["2022-10-12",20654.32,20654.32,20654.32,20654.32,800],["2022-10-13",22431.94,22431.94,22431.94,22431.94,100],["2022-10-14",22431.94,22431.94,22431.94,22431.94,0],["2022-10-17",21966.37,22008.7,21966.37,22008.7,400],["2022-10-18",20696.64,22008.7,20696.64,20696.64,600],["2022-10-19",21585.45,21585.45,21585.45,21585.45,0],["2022-10-20",22008.7,22008.7,20696.64,20696.64,400],["2022-10-21",21670.1,21670.1,21670.1,21670.1,0],["2022-10-24",23701.68,23701.68,20738.97,20738.97,1300],["2022-10-25",20696.64,23701.68,20654.32,23701.68,700],["2022-10-26",23278.43,23278.43,23278.43,23278.43,100],["2022-10-27",21246.86,21246.86,21246.86,21246.86,100],["2022-10-28",21246.86,21246.86,21246.86,21246.86,0],["2022-10-31",21246.86,21246.86,21246.86,21246.86,0],["2022-11-01",21246.86,21246.86,21246.86,21246.86,34000],["2022-11-02",21246.86,21246.86,21246.86,21246.86,50000],["2022-11-03",21246.86,21246.86,21246.86,21246.86,0],["2022-11-04",21246.86,21246.86,21246.86,21246.86,0],["2022-11-07",21246.86,21246.86,21246.86,21246.86,0],["2022-11-08",24336.54,24336.54,20738.97,20738.97,600],["2022-11-09",20738.97,20738.97,20738.97,20738.97,100],["2022-11-10",20738.97,20738.97,20738.97,20738.97,0],["2022-11-11",20738.97,20738.97,20738.97,20738.97,0],["2022-11-14",20654.32,20654.32,20654.32,20654.32,100],["2022-11-15",20654.32,20654.32,20654.32,20654.32,0],["2022-11-16",23701.68,23701.68,20696.64,20696.64,200],["2022-11-17",18919.02,18919.02,18919.02,18919.02,100],["2022-11-18",18919.02,18919.02,18919.02,18919.02,0],["2022-11-21",18919.02,18919.02,18919.02,18919.02,0],["2022-11-22",18919.02,18919.02,18919.02,18919.02,0],["2022-11-23",18919.02,18919.02,18919.02,18919.02,0],["2022-11-24",18919.02,18919.02,18919.02,18919.02,0],["2022-11-25",18919.02,18919.02,18919.02,18919.02,0],["2022-11-28",18919.02,18919.02,18919.02,18919.02,0],["2022-11-29",18919.02,18919.02,18919.02,18919.02,0],["2022-11-30",18919.02,18919.02,18919.02,18919.02,0],["2022-12-01",18919.02,18919.02,18919.02,18919.02,0],["2022-12-02",18919.02,18919.02,18919.02,18919.02,0],["2022-12-05",18919.02,18919.02,18919.02,18919.02,0],["2022-12-06",18919.02,18919.02,18919.02,18919.02,0],["2022-12-07",18919.02,18919.02,18919.02,18919.02,0],["2022-12-08",18919.02,18919.02,18919.02,18919.02,0],["2022-12-09",18919.02,18919.02,18919.02,18919.02,0],["2022-12-12",18919.02,18919.02,18919.02,18919.02,0],["2022-12-13",18919.02,18919.02,18919.02,18919.02,0],["2022-12-14",18919.02,18919.02,18919.02,18919.02,0],["2022-12-15",18919.02,18919.02,18919.02,18919.02,0],["2022-12-16",18919.02,18919.02,18919.02,18919.02,0],["2022-12-19",18919.02,18919.02,18919.02,18919.02,0],["2022-12-20",21754.75,21754.75,21754.75,21754.75,100],["2022-12-21",24971.41,25013.73,21204.54,21204.54,800],["2022-12-22",27510.87,27510.87,21204.54,21204.54,300],["2022-12-23",27722.5,29203.85,21712.43,21754.75,1100],["2022-12-26",27383.9,27383.9,27383.9,27383.9,0],["2022-12-27",23490.05,31320.07,23278.43,23320.76,5600],["2022-12-28",23828.65,23828.65,23828.65,23828.65,100],["2022-12-29",27383.9,27383.9,27383.9,27383.9,100],["2022-12-30",30264.15,31467.84,23385.94,23686.86,9000],["2023-01-03",26567.11,32241.64,26567.11,26567.11,300],["2023-01-04",28458.62,28458.62,28458.62,28458.62,0],["2023-01-05",24374.68,24374.68,24374.68,24374.68,100],["2023-01-06",27942.76,27942.76,27727.81,27942.76,2800],["2023-01-09",31811.75,31811.75,27942.76,27942.76,2200],["2023-01-10",31725.77,32026.7,27942.76,31596.81,5300],["2023-01-11",33531.31,36368.57,27985.74,28028.73,10000],["2023-01-12",35035.92,35250.86,29834.27,29834.27,400],["2023-01-13",28802.53,28802.53,28802.53,28802.53,100],["2023-01-16",33101.42,33101.42,26696.08,26696.08,1200],["2023-01-17",27985.74,37400.3,27985.74,28071.72,7600],["2023-01-18",31510.83,31811.75,31510.83,31811.75,200],["2023-01-19",30479.1,36368.57,30479.1,30608.06,300],["2023-01-27",32499.57,32499.57,32499.57,32499.57,0],["2023-01-30",32499.57,32499.57,32499.57,32499.57,0],["2023-01-31",28200.69,28200.69,28200.69,28200.69,100],["2023-02-01",28200.69,28200.69,28200.69,28200.69,0],["2023-02-02",23987.78,32413.6,23987.78,28286.67,500],["2023-02-03",32241.64,32241.64,32241.64,32241.64,100],["2023-02-06",32241.64,32241.64,32241.64,32241.64,0],["2023-02-07",30951.98,37056.39,30951.98,30994.96,12700],["2023-02-08",31295.89,31295.89,31295.89,31295.89,100],["2023-02-09",31295.89,31295.89,31295.89,31295.89,0],["2023-02-10",31295.89,31295.89,31295.89,31295.89,100],["2023-02-13",34305.11,34305.11,34305.11,34305.11,100],["2023-02-14",34477.06,34563.04,34477.06,34563.04,200],["2023-02-15",30092.2,30092.2,30092.2,30092.2,100],["2023-02-16",34348.1,34606.03,30135.19,30135.19,500],["2023-02-17",30951.98,30951.98,30951.98,30951.98,100],["2023-02-20",30951.98,34391.08,28415.63,34391.08,1200],["2023-02-21",33101.42,34391.08,33101.42,34391.08,400],["2023-02-22",33961.2,34391.08,33961.2,34391.08,500],["2023-02-23",29490.35,29490.35,29490.35,29490.35,100],["2023-02-24",29490.35,29490.35,29490.35,29490.35,0],["2023-02-27",30092.2,33531.31,30092.2,30135.19,800],["2023-02-28",29232.42,34348.1,29232.42,30264.15,400],["2023-03-01",30178.18,30178.18,30135.19,30135.19,200],["2023-03-02",34348.1,34348.1,34348.1,34348.1,100],["2023-03-03",30350.13,30350.13,30350.13,30350.13,100],["2023-03-06",30350.13,30350.13,30350.13,30350.13,0],["2023-03-07",30350.13,30350.13,30350.13,30350.13,0],["2023-03-08",30350.13,30350.13,30350.13,30350.13,0],["2023-03-09",32456.59,32456.59,32456.59,32456.59,100],["2023-03-10",29619.32,29619.32,29619.32,29619.32,100],["2023-03-13",34047.17,34047.17,32327.62,32327.62,600],["2023-03-14",33746.25,33746.25,33746.25,33746.25,0],["2023-03-15",32456.59,32456.59,28716.56,28716.56,10000],["2023-03-16",28845.52,28845.52,28845.52,28845.52,0],["2023-03-17",33144.41,33144.41,28888.51,32241.64,600],["2023-03-20",28845.52,28845.52,28845.52,28845.52,100],["2023-03-21",28845.52,28845.52,28845.52,28845.52,10000],["2023-03-22",28888.51,33144.41,28888.51,29060.47,1900],["2023-03-23",28802.53,28802.53,28802.53,28802.53,100],["2023-03-24",28802.53,28802.53,28802.53,28802.53,0],["2023-03-27",28802.53,28802.53,28802.53,28802.53,0],["2023-03-28",28802.53,28802.53,28802.53,28802.53,0],["2023-03-29",28802.53,28802.53,28802.53,28802.53,0],["2023-03-30",28802.53,28802.53,28802.53,28802.53,0],["2023-03-31",32628.54,32628.54,32628.54,32628.54,100],["2023-04-03",28888.51,28888.51,28888.51,28888.51,100],["2023-04-04",28888.51,28888.51,28888.51,28888.51,0],["2023-04-05",28888.51,28888.51,28888.51,28888.51,0],["2023-04-06",28888.51,28888.51,28888.51,28888.51,0],["2023-04-07",29017.48,29017.48,29017.48,29017.48,100],["2023-04-10",29017.48,29017.48,29017.48,29017.48,0],["2023-04-11",29017.48,29017.48,29017.48,29017.48,0],["2023-04-12",25191.47,31381.86,25191.47,31381.86,1000],["2023-04-13",28888.51,28888.51,28888.51,28888.51,0],["2023-04-14",28888.51,28888.51,28888.51,28888.51,0],["2023-04-17",30092.2,30092.2,30092.2,30092.2,100],["2023-04-18",30092.2,34606.03,27125.97,27125.97,8000],["2023-04-19",33875.22,33875.22,33875.22,33875.22,0],["2023-04-20",28974.49,28974.49,28974.49,28974.49,100],["2023-04-21",28974.49,28974.49,28974.49,28974.49,0],["2023-04-24",28974.49,28974.49,28974.49,28974.49,0],["2023-04-25",27555.86,27555.86,27555.86,27555.86,100],["2023-04-26",27555.86,27555.86,27555.86,27555.86,0],["2023-04-27",27555.86,27555.86,27555.86,27555.86,0],["2023-04-28",27555.86,27555.86,27555.86,27555.86,0],["2023-05-04",27555.86,27555.86,27555.86,27555.86,0],["2023-05-05",31682.79,31682.79,31682.79,31682.79,200],["2023-05-08",31682.79,31682.79,31682.79,31682.79,0],["2023-05-09",32241.64,32241.64,32241.64,32241.64,200],["2023-05-10",36970.42,36970.42,27770.8,30178.18,6200],["2023-05-11",32284.63,32284.63,32284.63,32284.63,100],["2023-05-12",33101.42,33101.42,32886.47,32886.47,300],["2023-05-15",36970.42,36970.42,32370.61,32370.61,2000],["2023-05-16",36970.42,36970.42,36970.42,36970.42,1000],["2023-05-17",31424.85,31424.85,31424.85,31424.85,100],["2023-05-18",31424.85,31424.85,31424.85,31424.85,0],["2023-05-19",31424.85,31424.85,31424.85,31424.85,0],["2023-05-22",31424.85,31424.85,31424.85,31424.85,0],["2023-05-23",31424.85,31424.85,31424.85,31424.85,0],["2023-05-24",31424.85,31424.85,31424.85,31424.85,0],["2023-05-25",29245.6,36132.04,29245.6,36132.04,300],["2023-05-26",28766.16,28766.16,28766.16,28766.16,460100],["2023-05-29",28766.16,28766.16,28766.16,28766.16,0],["2023-05-30",28766.16,28766.16,28766.16,28766.16,0],["2023-05-31",28766.16,28766.16,28766.16,28766.16,0],["2023-06-01",33081.09,33081.09,33081.09,33081.09,500],["2023-06-02",38006.2,38006.2,30553.15,32732.41,3700],["2023-06-05",32035.04,32035.04,32035.04,32035.04,100],["2023-06-06",36829.4,36829.4,29855.79,29855.79,200],["2023-06-07",33342.6,33342.6,33342.6,33342.6,0],["2023-06-08",33342.6,33342.6,33342.6,33342.6,0],["2023-06-09",29027.67,29027.67,29027.67,29027.67,100],["2023-06-12",29027.67,29027.67,29027.67,29027.67,0],["2023-06-13",33342.6,33342.6,33342.6,33342.6,100],["2023-06-14",33342.6,33342.6,33342.6,33342.6,0],["2023-06-15",33342.6,33342.6,33342.6,33342.6,0],["2023-06-16",29289.18,38311.3,29289.18,32732.41,13600],["2023-06-19",37744.69,37744.69,37744.69,37744.69,0],["2023-06-20",32165.8,32165.8,32165.8,32165.8,100],["2023-06-21",36960.16,36960.16,36960.16,36960.16,100],["2023-06-22",31860.7,31860.7,31860.7,31860.7,100],["2023-06-23",29245.6,29245.6,29245.6,29245.6,100],["2023-06-26",33604.11,33604.11,29289.18,29289.18,300],["2023-06-27",32165.8,32165.8,32165.8,32165.8,0],["2023-06-28",32165.8,32165.8,32165.8,32165.8,0],["2023-06-29",36960.16,36960.16,29681.45,36960.16,600],["2023-06-30",35739.78,37483.18,31468.44,31468.44,1200],["2023-07-03",31860.7,31860.7,31860.7,31860.7,100],["2023-07-04",31860.7,31860.7,31860.7,31860.7,0],["2023-07-05",31860.7,31860.7,31860.7,31860.7,0],["2023-07-06",31860.7,31860.7,31860.7,31860.7,0],["2023-07-07",31860.7,31860.7,31860.7,31860.7,0],["2023-07-10",31860.7,31860.7,31860.7,31860.7,0],["2023-07-11",31860.7,31860.7,31860.7,31860.7,0],["2023-07-12",31860.7,31860.7,31860.7,31860.7,0],["2023-07-13",31860.7,31860.7,31860.7,31860.7,0],["2023-07-14",31860.7,31860.7,31860.7,31860.7,0],["2023-07-17",31860.7,31860.7,31860.7,31860.7,0],["2023-07-18",31860.7,31860.7,31860.7,31860.7,0],["2023-07-19",28984.09,28984.09,28984.09,28984.09,100],["2023-07-20",28984.09,28984.09,28984.09,28984.09,0],["2023-07-21",28984.09,28984.09,28984.09,28984.09,0],["2023-07-24",28984.09,28984.09,28984.09,28984.09,0],["2023-07-25",28984.09,28984.09,28984.09,28984.09,0],["2023-07-26",28984.09,28984.09,28984.09,28984.09,0],["2023-07-27",28984.09,28984.09,28984.09,28984.09,0],["2023-07-28",28984.09,28984.09,28984.09,28984.09,0],["2023-07-31",28984.09,28984.09,28984.09,28984.09,0],["2023-08-01",33320.64,33320.64,33320.64,33320.64,400],["2023-08-02",38055.44,38276.7,33409.14,33453.39,8300],["2023-08-03",32302.88,38940.45,32302.88,33232.14,3200],["2023-08-04",32833.88,32833.88,32833.88,32833.88,100],["2023-08-07",37745.69,37745.69,32878.13,32878.13,200],["2023-08-08",30090.35,30090.35,30090.35,30090.35,100],["2023-08-09",34603.9,34603.9,34603.9,34603.9,100],["2023-08-10",31108.11,31108.11,31108.11,31108.11,100],["2023-08-11",29692.1,29692.1,29692.1,29692.1,100],["2023-08-14",29692.1,29692.1,29692.1,29692.1,0],["2023-08-15",29692.1,29692.1,29692.1,29692.1,0],["2023-08-16",29692.1,29692.1,29692.1,29692.1,0],["2023-08-17",29692.1,29692.1,29692.1,29692.1,0],["2023-08-18",29692.1,29692.1,29692.1,29692.1,0],["2023-08-21",29692.1,29692.1,29692.1,29692.1,0],["2023-08-22",29692.1,29692.1,29692.1,29692.1,0],["2023-08-23",29692.1,29692.1,29692.1,29692.1,0],["2023-08-24",29692.1,29692.1,29692.1,29692.1,0],["2023-08-25",29692.1,29692.1,29692.1,29692.1,0],["2023-08-28",29692.1,29692.1,29692.1,29692.1,0],["2023-08-29",34117.15,34117.15,30975.36,32745.38,8500],["2023-08-30",32214.38,37037.68,32214.38,37037.68,200],["2023-08-31",39825.46,39825.46,35400.41,35400.41,200],["2023-09-05",37612.94,38896.2,37391.69,38896.2,2300],["2023-09-06",37612.94,37612.94,37170.43,37170.43,600],["2023-09-07",37391.69,37391.69,37170.43,37170.43,200],["2023-09-08",37391.69,37391.69,32347.13,32347.13,400],["2023-09-11",37391.69,37391.69,37391.69,37391.69,100],["2023-09-12",37391.69,37391.69,36285.42,36285.42,900],["2023-09-13",36639.43,36639.43,36639.43,36639.43,550000],["2023-09-14",36639.43,36639.43,36639.43,36639.43,0],["2023-09-15",36949.18,36949.18,36727.93,36727.93,300],["2023-09-18",36816.43,36816.43,36816.43,36816.43,0],["2023-09-19",36816.43,36816.43,36816.43,36816.43,0],["2023-09-20",36816.43,36816.43,36816.43,36816.43,0],["2023-09-21",36816.43,36816.43,36816.43,36816.43,0],["2023-09-22",36816.43,36816.43,36816.43,36816.43,0],["2023-09-25",33187.89,33187.89,33187.89,33187.89,1000],["2023-09-26",33187.89,33187.89,33187.89,33187.89,0],["2023-09-27",28453.08,36064.17,28453.08,36064.17,200],["2023-09-28",35400.41,35400.41,28497.33,28497.33,300],["2023-09-29",33099.39,33099.39,33099.39,33099.39,0],["2023-10-02",33099.39,33099.39,33099.39,33099.39,0],["2023-10-03",33099.39,33099.39,33099.39,33099.39,0],["2023-10-04",33099.39,33099.39,33099.39,33099.39,0],["2023-10-05",33099.39,33099.39,33099.39,33099.39,0],["2023-10-06",33099.39,33099.39,33099.39,33099.39,0],["2023-10-09",35356.16,35356.16,35356.16,35356.16,100],["2023-10-10",35356.16,35356.16,35356.16,35356.16,0],["2023-10-11",35356.16,35356.16,35356.16,35356.16,700],["2023-10-12",35356.16,35356.16,35356.16,35356.16,0],["2023-10-13",35356.16,35356.16,35356.16,35356.16,0],["2023-10-16",35356.16,35356.16,35356.16,35356.16,0],["2023-10-17",35356.16,35356.16,35356.16,35356.16,0],["2023-10-18",35356.16,35356.16,35356.16,35356.16,0],["2023-10-19",35356.16,35356.16,35356.16,35356.16,0],["2023-10-20",35356.16,35356.16,35356.16,35356.16,0],["2023-10-23",35356.16,35356.16,35356.16,35356.16,200],["2023-10-24",30178.85,34957.91,30178.85,34957.91,200],["2023-10-25",30223.1,30223.1,30223.1,30223.1,100],["2023-10-26",30223.1,30223.1,30223.1,30223.1,0],["2023-10-27",34736.65,34736.65,34736.65,34736.65,600],["2023-10-30",34736.65,34736.65,34736.65,34736.65,0],["2023-10-31",30178.85,30178.85,30178.85,30178.85,100],["2023-11-01",30178.85,30178.85,30178.85,30178.85,0],["2023-11-02",34692.4,34692.4,34692.4,34692.4,200],["2023-11-03",34692.4,34692.4,34692.4,34692.4,0],["2023-11-06",34692.4,34692.4,34692.4,34692.4,0],["2023-11-07",34692.4,34692.4,34692.4,34692.4,0],["2023-11-08",34692.4,34692.4,34692.4,34692.4,0],["2023-11-09",34692.4,34692.4,34692.4,34692.4,0],["2023-11-10",34692.4,34692.4,34692.4,34692.4,0],["2023-11-13",37612.94,37612.94,37612.94,37612.94,500],["2023-11-14",37612.94,37612.94,37612.94,37612.94,100],["2023-11-15",37612.94,37612.94,37612.94,37612.94,300],["2023-11-16",37612.94,37612.94,37612.94,37612.94,1000],["2023-11-17",37612.94,37612.94,37612.94,37612.94,1000],["2023-11-20",37612.94,37612.94,37612.94,37612.94,0],["2023-11-21",37612.94,37612.94,37612.94,37612.94,0],["2023-11-22",37612.94,37612.94,37612.94,37612.94,1000],["2023-11-23",32081.62,35400.41,31993.12,31993.12,28000],["2023-11-24",28143.33,28143.33,27346.82,27346.82,8500],["2023-11-27",31594.87,31594.87,27435.32,27745.07,7600],["2023-11-28",32391.38,32391.38,28762.84,32391.38,4000],["2023-11-29",31639.12,31639.12,31639.12,31639.12,600],["2023-11-30",32302.88,32302.88,32302.88,32302.88,200],["2023-12-01",32302.88,32302.88,32302.88,32302.88,200],["2023-12-04",32656.88,32656.88,31683.37,31683.37,1300],["2023-12-05",31948.87,31948.87,31860.37,31860.37,800],["2023-12-06",31904.62,31904.62,31904.62,31904.62,500],["2023-12-07",31904.62,31904.62,31904.62,31904.62,0],["2023-12-08",31904.62,31904.62,31904.62,31904.62,2200],["2023-12-11",32966.63,32966.63,32966.63,32966.63,100],["2023-12-12",32966.63,32966.63,32966.63,32966.63,0],["2023-12-13",32966.63,32966.63,32966.63,32966.63,100],["2023-12-14",30532.86,30754.11,30532.86,30754.11,1000],["2023-12-15",30665.61,30665.61,30665.61,30665.61,0],["2023-12-18",30665.61,30665.61,30665.61,30665.61,0],["2023-12-19",33099.39,33099.39,33099.39,33099.39,100],["2023-12-20",33099.39,33099.39,33099.39,33099.39,0],["2023-12-21",30577.11,30577.11,30577.11,30577.11,100],["2023-12-22",32524.13,32524.13,32524.13,32524.13,100],["2023-12-25",32966.63,33187.89,30798.36,32524.13,500],["2023-12-26",32745.38,32966.63,31019.61,31019.61,800],["2023-12-27",30665.61,31417.87,30665.61,31417.87,554900],["2023-12-28",33449.31,33449.31,33449.31,33449.31,100],["2023-12-29",33449.31,38163.64,31473.78,31518.68,24300],["2024-01-02",32281.95,33224.82,32281.95,33224.82,200],["2024-01-03",32775.83,32775.83,32775.83,32775.83,0],["2024-01-04",31024.79,35873.82,31024.79,35873.82,300],["2024-01-05",39375.9,39375.9,32910.53,32910.53,200],["2024-01-08",41531.02,41531.02,35918.72,35918.72,200],["2024-01-09",44404.52,44404.52,33269.71,37939.15,300],["2024-01-10",33269.71,43506.55,33269.71,33269.71,300],["2024-01-11",37265.67,37265.67,37265.67,37265.67,100],["2024-01-12",37265.67,37265.67,37265.67,37265.67,0],["2024-01-15",37265.67,37265.67,37265.67,37265.67,0],["2024-01-16",36816.69,36816.69,36816.69,36816.69,200],["2024-01-17",36592.2,37490.16,32147.25,37490.16,3000],["2024-01-18",36637.09,36726.89,35918.72,36726.89,300],["2024-01-19",31428.88,37669.76,31428.88,37669.76,900],["2024-01-22",35604.43,35604.43,35604.43,35604.43,1000],["2024-01-23",37490.16,37490.16,37490.16,37490.16,100],["2024-01-24",35918.72,35918.72,35918.72,35918.72,200],["2024-01-25",35918.72,35918.72,35918.72,35918.72,0],["2024-01-26",36367.7,36367.7,36367.7,36367.7,100],["2024-01-29",36367.7,36367.7,36367.7,36367.7,0],["2024-01-30",36143.21,36143.21,36143.21,36143.21,200],["2024-01-31",36143.21,36143.21,36143.21,36143.21,0],["2024-02-01",36143.21,36143.21,36143.21,36143.21,0],["2024-02-02",36367.7,36367.7,36367.7,36367.7,1000],["2024-02-05",36367.7,36367.7,36367.7,36367.7,0],["2024-02-06",33718.7,35469.74,33718.7,35469.74,2100],["2024-02-07",35469.74,35469.74,35469.74,35469.74,1000],["2024-02-15",35469.74,35469.74,35469.74,35469.74,0],["2024-02-16",31608.47,37669.76,31608.47,37669.76,200],["2024-02-19",31922.76,31922.76,31922.76,31922.76,100],["2024-02-20",31922.76,31922.76,31922.76,31922.76,0],["2024-02-21",31922.76,31922.76,31922.76,31922.76,0],["2024-02-22",31922.76,31922.76,31922.76,31922.76,0],["2024-02-23",36637.09,36637.09,36637.09,36637.09,100],["2024-02-26",36637.09,36637.09,36637.09,36637.09,0],["2024-02-27",36637.09,36637.09,36637.09,36637.09,0],["2024-02-28",36637.09,36637.09,36637.09,36637.09,100],["2024-02-29",36637.09,36637.09,36637.09,36637.09,0],["2024-03-01",37265.67,37265.67,32865.63,32865.63,1100],["2024-03-04",36816.69,36816.69,36816.69,36816.69,300],["2024-03-05",35873.82,38118.74,33045.22,38118.74,300],["2024-03-06",33090.12,38118.74,33090.12,38118.74,400],["2024-03-07",35784.02,35784.02,35784.02,35784.02,0],["2024-03-08",35784.02,35784.02,35784.02,35784.02,0],["2024-03-11",35784.02,35784.02,35784.02,35784.02,0],["2024-03-12",35784.02,35784.02,35784.02,35784.02,0],["2024-03-13",35784.02,35784.02,35784.02,35784.02,0],["2024-03-14",35784.02,35784.02,35784.02,35784.02,0],["2024-03-15",37624.86,37624.86,33718.7,37624.86,300],["2024-03-18",33718.7,36322.81,33718.7,36322.81,200],["2024-03-19",35020.75,35020.75,35020.75,35020.75,0],["2024-03-20",35020.75,35020.75,35020.75,35020.75,100],["2024-03-21",35020.75,35020.75,35020.75,35020.75,0],["2024-03-22",35020.75,35020.75,35020.75,35020.75,100],["2024-03-25",35020.75,35020.75,35020.75,35020.75,0],["2024-03-26",35020.75,35020.75,35020.75,35020.75,0],["2024-03-27",35020.75,35020.75,35020.75,35020.75,0],["2024-03-28",35020.75,35020.75,35020.75,35020.75,0],["2024-03-29",35020.75,35020.75,35020.75,35020.75,400],["2024-04-01",35020.75,35020.75,31473.78,31473.78,600],["2024-04-02",34437.07,34437.07,34437.07,34437.07,0],["2024-04-03",34437.07,34437.07,34437.07,34437.07,0],["2024-04-04",34437.07,34437.07,34437.07,34437.07,0],["2024-04-05",34437.07,34437.07,34437.07,34437.07,0],["2024-04-08",34437.07,34437.07,34437.07,34437.07,0],["2024-04-09",34437.07,34437.07,34437.07,34437.07,0],["2024-04-10",34437.07,34437.07,34437.07,34437.07,0],["2024-04-11",34437.07,34437.07,34437.07,34437.07,0],["2024-04-12",35873.82,35873.82,35873.82,35873.82,100],["2024-04-15",34122.78,34571.77,34122.78,34571.77,200],["2024-04-16",34347.28,34347.28,34347.28,34347.28,500],["2024-04-17",34571.77,34571.77,34347.28,34347.28,1000],["2024-04-19",34975.85,34975.85,34975.85,34975.85,100],["2024-04-22",34796.26,34796.26,34796.26,34796.26,500],["2024-04-23",34796.26,34796.26,34796.26,34796.26,0],["2024-04-24",34796.26,34796.26,34796.26,34796.26,0],["2024-04-25",34796.26,34796.26,34796.26,34796.26,0],["2024-04-26",34796.26,34796.26,34796.26,34796.26,0],["2024-05-02",34796.26,34796.26,34796.26,34796.26,0],["2024-05-03",34796.26,34796.26,34796.26,34796.26,0],["2024-05-06",34796.26,34796.26,34796.26,34796.26,0],["2024-05-07",34032.99,34347.28,34032.99,34347.28,4100],["2024-05-08",34257.48,34257.48,34257.48,34257.48,0],["2024-05-09",34347.28,34347.28,34032.99,34032.99,1100],["2024-05-10",34302.38,34302.38,34302.38,34302.38,100],["2024-05-13",34302.38,34302.38,34302.38,34302.38,0],["2024-05-14",34302.38,34302.38,34302.38,34302.38,100],["2024-05-15",34302.38,34302.38,34302.38,34302.38,0],["2024-05-16",34713.46,34713.46,34576.43,34576.43,1200],["2024-05-17",34667.78,34667.78,34667.78,34667.78,0],["2024-05-20",34667.78,34667.78,34667.78,34667.78,0],["2024-05-21",33799.95,36494.81,33799.95,36312.1,1000],["2024-05-22",34348.05,34348.05,34348.05,34348.05,0],["2024-05-23",34256.7,34256.7,34256.7,34256.7,100],["2024-05-24",34256.7,34256.7,32201.3,32201.3,1200],["2024-05-27",34256.7,34256.7,34211.03,34211.03,300],["2024-05-28",32018.6,32018.6,32018.6,32018.6,800],["2024-05-29",32018.6,32018.6,31972.92,31972.92,800],["2024-05-30",31059.41,31059.41,31059.41,31059.41,100],["2024-05-31",31744.54,31744.54,31744.54,31744.54,1200],["2024-06-03",31059.41,31059.41,31059.41,31059.41,1000],["2024-06-04",31059.41,31059.41,31059.41,31059.41,4800],["2024-06-05",31516.17,33114.81,31516.17,33114.81,2100],["2024-06-06",31607.52,31607.52,31607.52,31607.52,0],["2024-06-07",31105.09,31105.09,31059.41,31059.41,200],["2024-06-10",30876.71,30876.71,30876.71,30876.71,100],["2024-06-11",31059.41,31059.41,31059.41,31059.41,400],["2024-06-12",31059.41,31059.41,31059.41,31059.41,0],["2024-06-13",31059.41,31059.41,31059.41,31059.41,0],["2024-06-14",31059.41,31059.41,31059.41,31059.41,0],["2024-06-17",32886.43,33297.51,32886.43,33297.51,200],["2024-06-18",33114.81,33114.81,33114.81,33114.81,0],["2024-06-19",31105.09,31105.09,31105.09,31105.09,100],["2024-06-20",31105.09,31105.09,31105.09,31105.09,0],["2024-06-21",31105.09,31105.09,31105.09,31105.09,0],["2024-06-24",31105.09,31105.09,31105.09,31105.09,0],["2024-06-25",31150.76,31150.76,31150.76,31150.76,1500],["2024-06-26",31150.76,31150.76,31150.76,31150.76,0],["2024-06-27",31150.76,31150.76,31150.76,31150.76,0],["2024-06-28",31150.76,31150.76,31150.76,31150.76,0],["2024-07-01",31150.76,31150.76,31150.76,31150.76,0],["2024-07-02",31150.76,31150.76,31150.76,31150.76,0],["2024-07-03",31150.76,31150.76,31150.76,31150.76,0],["2024-07-04",31150.76,31150.76,31150.76,31150.76,0],["2024-07-05",33799.95,34256.7,33799.95,34256.7,700],["2024-07-08",34165.35,34165.35,34165.35,34165.35,0],["2024-07-09",34165.35,34165.35,34165.35,34165.35,0],["2024-07-10",34165.35,34165.35,34165.35,34165.35,0],["2024-07-11",34165.35,34165.35,34165.35,34165.35,0],["2024-07-12",34165.35,34165.35,34165.35,34165.35,0],["2024-07-15",34165.35,34165.35,34165.35,34165.35,0],["2024-07-16",34256.7,36997.24,34256.7,36997.24,800],["2024-07-17",35535.62,35535.62,35535.62,35535.62,60000],["2024-07-18",35535.62,35535.62,35535.62,35535.62,0],["2024-07-19",35626.97,35626.97,35626.97,35626.97,100],["2024-07-22",35626.97,35626.97,35626.97,35626.97,0],["2024-07-23",31059.41,31059.41,30831.03,30831.03,700],["2024-07-24",31013.73,31013.73,31013.73,31013.73,1200],["2024-07-25",31013.73,31013.73,31013.73,31013.73,0],["2024-07-26",33799.95,35170.21,33799.95,35170.21,200],["2024-07-29",34485.08,34485.08,34485.08,34485.08,0],["2024-07-30",34485.08,34485.08,34485.08,34485.08,0],["2024-07-31",35642.3,35642.3,35642.3,35642.3,100],["2024-08-01",35642.3,35642.3,35642.3,35642.3,0],["2024-08-02",35642.3,35642.3,35642.3,35642.3,0],["2024-08-05",35642.3,35642.3,35642.3,35642.3,0],["2024-08-06",35642.3,35642.3,35642.3,35642.3,0],["2024-08-07",35642.3,35642.3,35642.3,35642.3,0],["2024-08-08",35642.3,35642.3,35642.3,35642.3,0],["2024-08-09",35642.3,35642.3,35642.3,35642.3,0],["2024-08-12",35642.3,35642.3,35642.3,35642.3,0],["2024-08-13",32402.09,32402.09,32402.09,32402.09,400],["2024-08-14",32402.09,32402.09,32402.09,32402.09,0],["2024-08-15",32402.09,32402.09,32402.09,32402.09,400],["2024-08-16",32402.09,32402.09,32402.09,32402.09,0],["2024-08-19",32402.09,32402.09,32402.09,32402.09,0],["2024-08-20",32402.09,32402.09,32402.09,32402.09,0],["2024-08-21",34207.35,34207.35,34022.19,34022.19,200],["2024-08-22",34114.77,34114.77,34114.77,34114.77,0],["2024-08-23",34114.77,34114.77,34114.77,34114.77,0],["2024-08-26",34114.77,34114.77,34114.77,34114.77,0],["2024-08-27",34114.77,34114.77,34114.77,34114.77,0],["2024-08-28",34114.77,34114.77,34114.77,34114.77,0],["2024-08-29",34068.48,34068.48,34068.48,34068.48,100],["2024-08-30",31244.87,31244.87,31244.87,31244.87,100],["2024-09-04",31244.87,31244.87,31244.87,31244.87,0],["2024-09-05",30550.54,31013.43,28698.99,28698.99,14400],["2024-09-06",31244.87,31244.87,27773.22,27773.22,8400],["2024-09-09",30041.37,30087.65,30041.37,30041.37,1600],["2024-09-10",29161.88,29856.21,29161.88,29856.21,7000],["2024-09-11",29208.17,29624.77,28236.11,29624.77,4900],["2024-09-12",28513.84,29161.88,28236.11,28560.13,7900],["2024-09-13",28791.57,28791.57,27773.22,28236.11,2700],["2024-09-16",28004.66,28004.66,28004.66,28004.66,0],["2024-09-17",28004.66,28930.44,28004.66,28930.44,1300],["2024-09-18",28698.99,28698.99,28698.99,28698.99,400],["2024-09-19",28698.99,28698.99,28698.99,28698.99,1100],["2024-09-20",28698.99,28698.99,28698.99,28698.99,0],["2024-09-23",28236.11,28698.99,28236.11,28698.99,3000],["2024-09-24",28560.13,28560.13,28560.13,28560.13,0],["2024-09-25",27865.8,28698.99,27865.8,28698.99,600],["2024-09-26",28698.99,28698.99,28236.11,28236.11,1100],["2024-09-27",29115.59,29115.59,28328.68,28328.68,800],["2024-09-30",28513.84,28513.84,28513.84,28513.84,200],["2024-10-01",28698.99,28698.99,28698.99,28698.99,100],["2024-10-02",29161.88,29161.88,29161.88,29161.88,100],["2024-10-03",30087.65,30087.65,28097.24,28698.99,400],["2024-10-04",28884.15,28884.15,28884.15,28884.15,0],["2024-10-07",28698.99,28698.99,26477.14,26477.14,6700],["2024-10-08",28236.11,28236.11,28097.24,28097.24,300],["2024-10-09",28143.53,28143.53,28143.53,28143.53,0],["2024-10-10",28236.11,28236.11,28236.11,28236.11,1600],["2024-10-11",28236.11,28236.11,28236.11,28236.11,300],["2024-10-14",28236.11,28236.11,28236.11,28236.11,0],["2024-10-15",28236.11,28236.11,28236.11,28236.11,0],["2024-10-16",27819.51,27819.51,27773.22,27773.22,4400],["2024-10-17",27773.22,28143.53,27773.22,28143.53,6200],["2024-10-18",29161.88,29161.88,29069.3,29069.3,300],["2024-10-21",29115.59,29115.59,29115.59,29115.59,0],["2024-10-22",29115.59,29115.59,29115.59,29115.59,100],["2024-10-23",29115.59,29115.59,29115.59,29115.59,200],["2024-10-24",29115.59,29115.59,29115.59,29115.59,0],["2024-10-25",29115.59,29115.59,29115.59,29115.59,0],["2024-10-28",29347.03,29347.03,29347.03,29347.03,100],["2024-10-29",28374.97,33744.46,28374.97,33744.46,1400],["2024-10-30",32679.82,32679.82,32679.82,32679.82,2500],["2024-10-31",32587.24,32679.82,32587.24,32679.82,1600],["2024-11-01",32633.53,32633.53,32402.09,32402.09,300],["2024-11-04",32402.09,32402.09,32402.09,32402.09,100],["2024-11-05",30133.94,30133.94,30133.94,30133.94,100],["2024-11-06",30133.94,30133.94,30133.94,30133.94,200],["2024-11-07",29995.08,29995.08,29995.08,29995.08,100],["2024-11-08",29995.08,29995.08,29995.08,29995.08,0],["2024-11-11",28837.86,28837.86,28837.86,28837.86,100],["2024-11-12",28837.86,28837.86,28837.86,28837.86,0],["2024-11-13",28837.86,28837.86,28837.86,28837.86,0],["2024-11-14",28837.86,28837.86,28837.86,28837.86,0],["2024-11-15",28837.86,28837.86,28837.86,28837.86,0],["2024-11-18",28837.86,28837.86,28837.86,28837.86,100],["2024-11-19",28837.86,28837.86,28837.86,28837.86,0],["2024-11-20",28837.86,28837.86,28837.86,28837.86,0],["2024-11-21",28837.86,28837.86,28837.86,28837.86,0],["2024-11-22",28837.86,28837.86,28837.86,28837.86,0],["2024-11-25",24857.03,24857.03,24857.03,24857.03,100],["2024-11-26",24857.03,24857.03,24857.03,24857.03,0],["2024-11-27",24857.03,24857.03,24857.03,24857.03,0],["2024-11-28",24857.03,24857.03,24857.03,24857.03,0],["2024-11-29",24857.03,24857.03,24857.03,24857.03,0],["2024-12-02",28560.13,28560.13,28560.13,28560.13,100],["2024-12-03",32726.11,32772.4,32726.11,32772.4,400],["2024-12-04",32772.4,32772.4,32772.4,32772.4,0],["2024-12-05",32402.09,32402.09,32402.09,32402.09,100],["2024-12-06",31939.2,31939.2,29161.88,29161.88,400],["2024-12-09",31013.43,31013.43,31013.43,31013.43,100],["2024-12-10",31013.43,31013.43,31013.43,31013.43,400],["2024-12-11",32402.09,32633.53,32402.09,32633.53,200],["2024-12-12",32540.95,32540.95,32540.95,32540.95,0],["2024-12-13",32540.95,32540.95,32540.95,32540.95,0],["2024-12-16",32540.95,32540.95,32540.95,32540.95,0],["2024-12-17",32540.95,32540.95,32540.95,32540.95,0],["2024-12-18",32540.95,32540.95,32540.95,32540.95,0],["2024-12-19",32540.95,32540.95,32540.95,32540.95,0],["2024-12-20",32540.95,32540.95,32540.95,32540.95,0],["2024-12-23",32540.95,32540.95,32540.95,32540.95,0],["2024-12-24",32540.95,32633.53,32540.95,32633.53,700],["2024-12-25",32540.95,32540.95,32540.95,32540.95,0],["2024-12-26",32540.95,32540.95,32540.95,32540.95,0],["2024-12-27",32540.95,32540.95,32540.95,32540.95,0],["2024-12-30",32864.98,32864.98,32402.09,32402.09,400],["2024-12-31",32633.53,32633.53,32633.53,32633.53,0],["2025-01-02",32633.53,32633.53,32633.53,32633.53,200],["2025-01-03",30550.54,31013.43,30550.54,31013.43,300],["2025-01-06",30689.41,30689.41,30689.41,30689.41,200],["2025-01-07",31013.43,31013.43,30689.41,30689.41,200],["2025-01-08",30874.56,30874.56,30874.56,30874.56,100],["2025-01-09",30874.56,30874.56,30781.98,30781.98,200],["2025-01-10",30828.27,30828.27,30828.27,30828.27,0],["2025-01-13",30828.27,30828.27,30828.27,30828.27,0],["2025-01-14",30781.28,30828.27,30781.28,30828.27,2100],["2025-01-15",28901.51,28901.51,28901.51,28901.51,100],["2025-01-16",28948.5,28948.5,28948.5,28948.5,600],["2025-01-17",28948.5,28948.5,28948.5,28948.5,0],["2025-01-20",28948.5,28948.5,28948.5,28948.5,0],["2025-01-21",28948.5,28948.5,28948.5,28948.5,0],["2025-01-22",30546.31,30546.31,29136.48,29136.48,200],["2025-01-23",29841.39,29841.39,29841.39,29841.39,0],["2025-01-24",30546.31,30546.31,30546.31,30546.31,300],["2025-02-03",30546.31,30546.31,30546.31,30546.31,0],["2025-02-04",30546.31,31016.25,30546.31,31016.25,300],["2025-02-05",31486.19,31486.19,31486.19,31486.19,200],["2025-02-06",31533.19,31956.14,31533.19,31956.14,400],["2025-02-07",31862.15,31862.15,31862.15,31862.15,700],["2025-02-10",31909.14,31909.14,31862.15,31862.15,500],["2025-02-11",31486.19,31486.19,31486.19,31486.19,100],["2025-02-12",31486.19,31486.19,31486.19,31486.19,0],["2025-02-13",31533.19,31533.19,31533.19,31533.19,100],["2025-02-14",31533.19,31533.19,31533.19,31533.19,0],["2025-02-17",31533.19,31533.19,31533.19,31533.19,0],["2025-02-18",33365.97,36232.62,31768.16,31909.14,11100],["2025-02-19",35950.65,35950.65,31486.19,31486.19,1200],["2025-02-20",32191.11,32191.11,32097.12,32097.12,200],["2025-02-21",32191.11,32191.11,32191.11,32191.11,100],["2025-02-24",32191.11,32191.11,32191.11,32191.11,100],["2025-02-25",32191.11,32191.11,32191.11,32191.11,0],["2025-02-26",32191.11,32191.11,32191.11,32191.11,0],["2025-02-27",32191.11,32191.11,32191.11,32191.11,0],["2025-02-28",32191.11,32191.11,32191.11,32191.11,0],["2025-03-03",32191.11,32191.11,32191.11,32191.11,0],["2025-03-04",32191.11,32191.11,32191.11,32191.11,0],["2025-03-05",32191.11,32332.09,32191.11,32332.09,600],["2025-03-06",32238.1,32238.1,32238.1,32238.1,200],["2025-03-07",32238.1,32238.1,32191.11,32191.11,500],["2025-03-10",32238.1,32238.1,32238.1,32238.1,200],["2025-03-11",32238.1,32238.1,32238.1,32238.1,0],["2025-03-12",32238.1,32238.1,32238.1,32238.1,200],["2025-03-13",32238.1,32238.1,32238.1,32238.1,0],["2025-03-14",32238.1,32238.1,32238.1,32238.1,100],["2025-03-17",32238.1,32238.1,32238.1,32238.1,0],["2025-03-18",32238.1,32238.1,32238.1,32238.1,0],["2025-03-19",33553.94,36655.57,32003.13,32003.13,900],["2025-03-20",34305.85,34775.8,32097.12,32097.12,400],["2025-03-21",33882.9,33882.9,33882.9,33882.9,0],["2025-03-24",33882.9,33882.9,33882.9,33882.9,0],["2025-03-25",33882.9,33882.9,33882.9,33882.9,0],["2025-03-26",34728.8,34775.8,32473.07,32473.07,1300],["2025-03-27",33976.89,33976.89,33976.89,33976.89,0],["2025-03-28",32473.07,32473.07,32426.08,32426.08,300],["2025-03-31",32426.08,32426.08,32426.08,32426.08,0],["2025-04-01",32426.08,32426.08,32426.08,32426.08,0],["2025-04-02",32426.08,32426.08,32426.08,32426.08,0],["2025-04-03",32473.07,32473.07,32473.07,32473.07,100],["2025-04-04",37313.49,37313.49,37313.49,37313.49,100],["2025-04-08",37313.49,37313.49,37313.49,37313.49,0],["2025-04-09",37313.49,37313.49,37313.49,37313.49,0],["2025-04-10",37313.49,37313.49,37313.49,37313.49,0],["2025-04-11",37313.49,37313.49,37313.49,37313.49,0],["2025-04-14",31956.14,32896.02,31956.14,32896.02,1100],["2025-04-15",32802.03,32802.03,32802.03,32802.03,0],["2025-04-16",32896.02,33365.97,32896.02,33365.97,300],["2025-04-17",33177.99,33177.99,33177.99,33177.99,0],["2025-04-18",33177.99,33177.99,33177.99,33177.99,0],["2025-04-21",33177.99,33177.99,33177.99,33177.99,0],["2025-04-22",32849.03,33365.97,32849.03,33365.97,500],["2025-04-23",33177.99,33177.99,33177.99,33177.99,4900],["2025-04-24",33177.99,33177.99,33177.99,33177.99,4900],["2025-04-25",33177.99,33177.99,33177.99,33177.99,4600],["2025-04-28",33177.99,33177.99,33177.99,33177.99,0],["2025-04-29",33177.99,33177.99,33177.99,33177.99,0],["2025-05-05",33600.94,38065.4,32003.13,32097.12,1700],["2025-05-06",35339.73,35339.73,35339.73,35339.73,0],["2025-05-07",32943.02,32943.02,32943.02,32943.02,100],["2025-05-08",32943.02,32943.02,32943.02,32943.02,0],["2025-05-09",32943.02,32943.02,32943.02,32943.02,0],["2025-05-12",32943.02,32943.02,32943.02,32943.02,0],["2025-05-13",32943.02,32943.02,32943.02,32943.02,0],["2025-05-14",32943.02,32943.02,32943.02,32943.02,0],["2025-05-15",32943.02,34305.85,32943.02,34305.85,600],["2025-05-16",33848.25,33991.88,33513.12,33513.12,1300],["2025-05-19",33608.87,33608.87,33608.87,33608.87,0],["2025-05-20",35906.91,35906.91,33082.24,33608.87,1500],["2025-05-21",35428.16,35428.16,35428.16,35428.16,300],["2025-05-22",35428.16,35428.16,35428.16,35428.16,0],["2025-05-23",33561.0,33561.0,33561.0,33561.0,5000],["2025-05-26",33513.12,33752.5,33513.12,33752.5,200],["2025-05-27",33656.75,33656.75,33656.75,33656.75,0],["2025-05-28",37821.95,38300.71,37821.95,38061.33,2100],["2025-05-29",38300.71,40694.5,33561.0,33561.0,2100],["2025-05-30",39210.35,41173.26,33848.25,33848.25,4400],["2025-06-02",40933.88,40933.88,40933.88,40933.88,0],["2025-06-03",39258.23,39258.23,34997.27,34997.27,200],["2025-06-04",37151.69,37151.69,37151.69,37151.69,0],["2025-06-05",37151.69,37151.69,37151.69,37151.69,0],["2025-06-06",33369.49,33369.49,33369.49,33369.49,100],["2025-06-09",33369.49,33369.49,33369.49,33369.49,0],["2025-06-10",33369.49,33369.49,33369.49,33369.49,0],["2025-06-11",33369.49,33369.49,33369.49,33369.49,0],["2025-06-12",33369.49,33369.49,33369.49,33369.49,0],["2025-06-13",33369.49,33369.49,33369.49,33369.49,0],["2025-06-16",33369.49,33369.49,33369.49,33369.49,0],["2025-06-17",33369.49,33369.49,33369.49,33369.49,0],["2025-06-18",33369.49,33369.49,33369.49,33369.49,0],["2025-06-19",33369.49,33369.49,33369.49,33369.49,0],["2025-06-20",33369.49,33369.49,33369.49,33369.49,0],["2025-06-23",35906.91,36385.67,34949.4,34949.4,1100],["2025-06-24",35428.16,37821.95,35428.16,37821.95,200],["2025-06-25",36625.05,36625.05,36625.05,36625.05,0],["2025-06-26",36625.05,36625.05,36625.05,36625.05,0],["2025-06-27",37343.19,37343.19,33561.0,33561.0,200],["2025-06-30",37821.95,37821.95,35523.91,35523.91,600],["2025-07-01",40503.0,40694.5,33848.25,33991.88,2000],["2025-07-02",34327.01,34327.01,34327.01,34327.01,100],["2025-07-03",34327.01,34327.01,34327.01,34327.01,0],["2025-07-04",34853.64,34853.64,34853.64,34853.64,100],["2025-07-07",34853.64,34853.64,34853.64,34853.64,0],["2025-07-08",34853.64,34853.64,34853.64,34853.64,0],["2025-07-09",34853.64,34853.64,34853.64,34853.64,0],["2025-07-10",34853.64,34853.64,34853.64,34853.64,0],["2025-07-11",35188.78,35188.78,35188.78,35188.78,3300],["2025-07-14",35188.78,35188.78,35188.78,35188.78,100],["2025-07-15",35188.78,35188.78,35188.78,35188.78,0],["2025-07-16",36385.67,36385.67,36385.67,36385.67,0],["2025-07-17",37343.19,41652.02,34997.27,34997.27,4400],["2025-07-18",35380.28,35380.28,35380.28,35380.28,100],["2025-07-21",35380.28,35380.28,35380.28,35380.28,0],["2025-07-22",35380.28,35380.28,35380.28,35380.28,0],["2025-07-23",35380.28,35380.28,35380.28,35380.28,0],["2025-07-24",35380.28,35476.03,35380.28,35428.16,300],["2025-07-25",35428.16,35428.16,35428.16,35428.16,0],["2025-07-28",35428.16,35428.16,35428.16,35428.16,0],["2025-07-29",36156.13,36156.13,36156.13,36156.13,100],["2025-07-30",36156.13,36156.13,36156.13,36156.13,0],["2025-07-31",36156.13,36156.13,36156.13,36156.13,0],["2025-08-01",36156.13,36156.13,36156.13,36156.13,0],["2025-08-04",36107.6,36107.6,36107.6,36107.6,100],["2025-08-05",36107.6,36107.6,36107.6,36107.6,0],["2025-08-06",36107.6,36107.6,36107.6,36107.6,0],["2025-08-07",36107.6,36107.6,36107.6,36107.6,0],["2025-08-08",41494.62,41494.62,41494.62,41494.62,400],["2025-08-11",36689.98,36689.98,36689.98,36689.98,100],["2025-08-12",36689.98,36689.98,36689.98,36689.98,0],["2025-08-13",36689.98,36689.98,36689.98,36689.98,0],["2025-08-14",36689.98,36689.98,36689.98,36689.98,0],["2025-08-15",36689.98,36689.98,36689.98,36689.98,0],["2025-08-18",36689.98,36689.98,36689.98,36689.98,0],["2025-08-19",36689.98,36689.98,36689.98,36689.98,0],["2025-08-20",36689.98,36689.98,36689.98,36689.98,0],["2025-08-21",36689.98,36689.98,36689.98,36689.98,0],["2025-08-22",36689.98,36689.98,36689.98,36689.98,0],["2025-08-25",36689.98,36689.98,36689.98,36689.98,0],["2025-08-26",36689.98,36689.98,36689.98,36689.98,0],["2025-08-27",42174.06,42174.06,37078.23,37078.23,200],["2025-08-28",39650.42,39650.42,39650.42,39650.42,0],["2025-08-29",39650.42,39650.42,39650.42,39650.42,0],["2025-09-03",39650.42,39650.42,39650.42,39650.42,0],["2025-09-04",39650.42,39650.42,39650.42,39650.42,0],["2025-09-05",39650.42,39650.42,39650.42,39650.42,0],["2025-09-08",39650.42,39650.42,39650.42,39650.42,0],["2025-09-09",39650.42,39650.42,39650.42,39650.42,0],["2025-09-10",39650.42,39650.42,39650.42,39650.42,0],["2025-09-11",39650.42,39650.42,39650.42,39650.42,0],["2025-09-12",39650.42,39650.42,39650.42,39650.42,0],["2025-09-15",39650.42,39650.42,39650.42,39650.42,0],["2025-09-16",39650.42,39650.42,39650.42,39650.42,0],["2025-09-17",39650.42,39650.42,39650.42,39650.42,0],["2025-09-18",40135.73,40135.73,40135.73,40135.73,100],["2025-09-19",40135.73,40135.73,40135.73,40135.73,0],["2025-09-22",40135.73,40135.73,40135.73,40135.73,0],["2025-09-23",40135.73,40135.73,40135.73,40135.73,0],["2025-09-24",37903.27,37903.27,37903.27,37903.27,100],["2025-09-25",37903.27,37903.27,37903.27,37903.27,0],["2025-09-26",37903.27,37903.27,37903.27,37903.27,0],["2025-09-29",37903.27,37903.27,37903.27,37903.27,0],["2025-09-30",37903.27,37903.27,37903.27,37903.27,0],["2025-10-01",37903.27,37903.27,37903.27,37903.27,0],["2025-10-02",37903.27,37903.27,37903.27,37903.27,0],["2025-10-03",37903.27,37903.27,37903.27,37903.27,0],["2025-10-06",37903.27,37903.27,37903.27,37903.27,0],["2025-10-07",37903.27,37903.27,37903.27,37903.27,0],["2025-10-08",37903.27,37903.27,37903.27,37903.27,0],["2025-10-09",37903.27,37903.27,37903.27,37903.27,0],["2025-10-10",37903.27,37903.27,37903.27,37903.27,0],["2025-10-13",37903.27,37903.27,37903.27,37903.27,0],["2025-10-14",37903.27,37903.27,37903.27,37903.27,0],["2025-10-15",37903.27,37903.27,37903.27,37903.27,0],["2025-10-16",37903.27,37903.27,37903.27,37903.27,0],["2025-10-17",37903.27,37903.27,37903.27,37903.27,0],["2025-10-20",37903.27,37903.27,37903.27,37903.27,0],["2025-10-21",37903.27,37903.27,37903.27,37903.27,0],["2025-10-22",37903.27,37903.27,37903.27,37903.27,0],["2025-10-23",37903.27,37903.27,37903.27,37903.27,0],["2025-10-24",37903.27,37903.27,37903.27,37903.27,0],["2025-10-27",37903.27,37903.27,37903.27,37903.27,0],["2025-10-28",37903.27,37903.27,37903.27,37903.27,0],["2025-10-29",37903.27,37903.27,37903.27,37903.27,0],["2025-10-30",37903.27,37903.27,37903.27,37903.27,0],["2025-10-31",37903.27,37903.27,37903.27,37903.27,0],["2025-11-03",37903.27,37903.27,37903.27,37903.27,0],["2025-11-04",43678.55,43678.55,43678.55,43678.55,100],["2025-11-05",43678.55,43678.55,43678.55,43678.55,100],["2025-11-06",43678.55,43678.55,43678.55,43678.55,0],["2025-11-07",49987.67,49987.67,39116.57,39116.57,200],["2025-11-10",44552.12,44552.12,44552.12,44552.12,0],["2025-11-11",44649.18,44649.18,37951.8,37951.8,200],["2025-11-12",41300.49,41300.49,41300.49,41300.49,0],["2025-11-13",41300.49,41300.49,41300.49,41300.49,0],["2025-11-14",41300.49,41300.49,41300.49,41300.49,0],["2025-11-17",41300.49,41300.49,41300.49,41300.49,0],["2025-11-18",41300.49,41300.49,41300.49,41300.49,0],["2025-11-19",41300.49,41300.49,41300.49,41300.49,0],["2025-11-20",41300.49,41300.49,41300.49,41300.49,0],["2025-11-21",41300.49,41300.49,41300.49,41300.49,0],["2025-11-24",41300.49,41300.49,41300.49,41300.49,0],["2025-11-25",37951.8,37951.8,37951.8,37951.8,100],["2025-11-26",37951.8,37951.8,37951.8,37951.8,0],["2025-11-27",37951.8,37951.8,37951.8,37951.8,0],["2025-11-28",37951.8,37951.8,37951.8,37951.8,0],["2025-12-01",37951.8,37951.8,37951.8,37951.8,0],["2025-12-02",37951.8,37951.8,37951.8,37951.8,0],["2025-12-03",37951.8,37951.8,37951.8,37951.8,0],["2025-12-04",37951.8,37951.8,37951.8,37951.8,0],["2025-12-05",37951.8,37951.8,37951.8,37951.8,0],["2025-12-08",37951.8,37951.8,37951.8,37951.8,0],["2025-12-09",37951.8,37951.8,37951.8,37951.8,0],["2025-12-10",37951.8,37951.8,37951.8,37951.8,0],["2025-12-11",37951.8,37951.8,37951.8,37951.8,0],["2025-12-12",37951.8,37951.8,37951.8,37951.8,0],["2025-12-15",37951.8,37951.8,37951.8,37951.8,0],["2025-12-16",37951.8,37951.8,37951.8,37951.8,0],["2025-12-17",37951.8,37951.8,37951.8,37951.8,0],["2025-12-18",37951.8,37951.8,37951.8,37951.8,0],["2025-12-19",37951.8,37951.8,37951.8,37951.8,0],["2025-12-22",43630.02,43630.02,38873.91,43630.02,6500],["2025-12-23",37903.27,50036.2,37903.27,41300.49,700],["2025-12-24",54112.87,54112.87,41543.15,41543.15,300],["2025-12-25",49939.14,49939.14,49939.14,49939.14,0],["2025-12-26",49939.14,49939.14,49939.14,49939.14,0],["2025-12-29",42610.85,42610.85,42610.85,42610.85,100],["2025-12-30",42610.85,42610.85,42610.85,42610.85,0],["2025-12-31",42610.85,42610.85,42610.85,42610.85,0],["2026-01-05",38825.38,38825.38,38825.38,38825.38,7200],["2026-01-06",38825.38,38825.38,38825.38,38825.38,0],["2026-01-07",38825.38,38825.38,38825.38,38825.38,0],["2026-01-08",38825.38,38825.38,38825.38,38825.38,0],["2026-01-09",38825.38,38825.38,38825.38,38825.38,0],["2026-01-12",38825.38,38825.38,38825.38,38825.38,0],["2026-01-13",38825.38,38825.38,38825.38,38825.38,0],["2026-01-14",38825.38,38825.38,38825.38,38825.38,0],["2026-01-15",39310.69,39310.69,39310.69,39310.69,100],["2026-01-16",39310.69,39310.69,39310.69,39310.69,0],["2026-01-19",39310.69,39310.69,39310.69,39310.69,0],["2026-01-20",39310.69,39310.69,39310.69,39310.69,0],["2026-01-21",39310.69,39310.69,39310.69,39310.69,0],["2026-01-22",39310.69,39310.69,39310.69,39310.69,2000],["2026-01-23",45207.3,45207.3,45207.3,45207.3,100],["2026-01-26",45207.3,45207.3,45207.3,45207.3,0],["2026-01-27",51595.28,51595.28,51595.28,51595.28,100],["2026-01-28",56509.12,56509.12,48204.74,48204.74,2400],["2026-01-29",47811.63,64567.81,47811.63,48696.12,1100],["2026-01-30",68793.71,68842.85,50956.49,68842.85,700],["2026-02-02",66287.66,66287.66,66287.66,66287.66,0],["2026-02-03",76164.47,76213.61,56410.84,56656.54,900],["2026-02-04",72724.78,82552.46,61029.85,61029.85,1500],["2026-02-05",62995.39,62995.39,62995.39,62995.39,100],["2026-02-06",62995.39,62995.39,62995.39,62995.39,0],["2026-02-09",62995.39,62995.39,62995.39,62995.39,0],["2026-02-10",62995.39,62995.39,62995.39,62995.39,0],["2026-02-11",62995.39,62995.39,62995.39,62995.39,0],["2026-02-12",63879.88,72233.4,63879.88,63929.01,1900],["2026-02-13",69481.65,69481.65,69481.65,69481.65,0],["2026-02-23",69481.65,69481.65,69481.65,69481.65,0],["2026-02-24",69481.65,69481.65,69481.65,69481.65,0],["2026-02-25",69481.65,71496.32,69481.65,71496.32,1600],["2026-02-26",71250.63,71250.63,60440.19,60440.19,300],["2026-02-27",66877.32,66877.32,66877.32,66877.32,100],["2026-03-02",68793.71,68793.71,68793.71,68793.71,300],["2026-03-03",59506.56,59506.56,59506.56,59506.56,100],["2026-03-04",59506.56,59506.56,59506.56,59506.56,0],["2026-03-05",50710.79,50710.79,50710.79,50710.79,100],["2026-03-06",44224.53,44224.53,44224.53,44224.53,100],["2026-03-09",44224.53,44224.53,44224.53,44224.53,460000],["2026-03-10",50858.21,50858.21,50858.21,50858.21,100],["2026-03-11",50858.21,50858.21,50858.21,50858.21,0],["2026-03-12",58474.66,58474.66,43389.18,58474.66,300],["2026-03-13",61472.1,61472.1,61472.1,61472.1,100],["2026-03-16",61472.1,61472.1,61472.1,61472.1,0],["2026-03-17",66287.66,66287.66,66287.66,66287.66,100],["2026-03-18",66287.66,66287.66,66287.66,66287.66,0],["2026-03-19",66287.66,66287.66,66287.66,66287.66,0],["2026-03-20",65845.41,65845.41,65845.41,65845.41,100],["2026-03-23",65845.41,65845.41,65845.41,65845.41,0],["2026-03-24",65845.41,65845.41,65845.41,65845.41,0],["2026-03-25",58474.66,58474.66,58474.66,58474.66,100],["2026-03-26",58474.66,58474.66,58474.66,58474.66,100],["2026-03-27",58474.66,58474.66,58474.66,58474.66,0],["2026-03-30",58474.66,58474.66,58474.66,58474.66,0],["2026-03-31",58474.66,58474.66,58474.66,58474.66,0],["2026-04-01",58474.66,58474.66,58474.66,58474.66,0],["2026-04-02",58474.66,58474.66,58474.66,58474.66,0],["2026-04-03",61422.96,61422.96,61422.96,61422.96,100],["2026-04-06",61422.96,61422.96,61422.96,61422.96,0],["2026-04-07",61422.96,61422.96,61422.96,61422.96,100],["2026-04-08",61422.96,61422.96,61422.96,61422.96,0],["2026-04-09",61422.96,61422.96,61422.96,61422.96,0],["2026-04-10",61422.96,61422.96,61422.96,61422.96,0],["2026-04-13",61422.96,61422.96,61422.96,61422.96,0],["2026-04-14",61422.96,61422.96,61422.96,61422.96,0],["2026-04-15",63879.88,63879.88,63879.88,63879.88,100],["2026-04-16",63879.88,63879.88,63879.88,63879.88,0],["2026-04-17",73461.86,73461.86,54396.17,54445.31,900],["2026-04-20",65010.06,65010.06,65010.06,65010.06,0],["2026-04-21",65010.06,65010.06,65010.06,65010.06,0],["2026-04-22",65010.06,65010.06,65010.06,65010.06,0],["2026-04-23",65010.06,65010.06,65010.06,65010.06,0],["2026-04-24",65010.06,65010.06,65010.06,65010.06,0],["2026-04-28",65010.06,74690.32,55575.49,55575.49,500],["2026-04-29",68941.13,68941.13,68941.13,68941.13,0],["2026-05-04",68941.13,68941.13,68941.13,68941.13,0],["2026-05-05",79260.19,79260.19,59015.18,59064.32,600],["2026-05-06",61766.93,78621.39,61766.93,61816.06,400],["2026-05-07",59850.53,59850.53,59850.53,59850.53,100],["2026-05-08",51005.62,51005.62,51005.62,51005.62,100],["2026-05-11",51005.62,51005.62,51005.62,51005.62,0],["2026-05-12",51005.62,51005.62,51005.62,51005.62,0],["2026-05-13",51005.62,51005.62,51005.62,51005.62,0],["2026-05-14",51005.62,51005.62,51005.62,51005.62,0],["2026-05-15",51005.62,51005.62,51005.62,51005.62,0],["2026-05-18",51005.62,51005.62,51005.62,51005.62,0],["2026-05-19",51005.62,51005.62,51005.62,51005.62,0],["2026-05-20",51005.62,51005.62,51005.62,51005.62,0],["2026-05-21",51005.62,51005.62,51005.62,51005.62,0],["2026-05-22",51005.62,51005.62,51005.62,51005.62,0],["2026-05-25",51005.62,51005.62,51005.62,51005.62,0],["2026-05-26",51005.62,51005.62,51005.62,51005.62,0],["2026-05-27",51005.62,51005.62,51005.62,51005.62,0],["2026-05-28",51005.62,51005.62,51005.62,51005.62,0],["2026-05-29",51005.62,51005.62,51005.62,51005.62,0],["2026-06-01",51005.62,51005.62,51005.62,51005.62,0],["2026-06-02",51005.62,51005.62,51005.62,51005.62,0],["2026-06-03",51005.62,51005.62,51005.62,51005.62,0],["2026-06-04",51005.62,51005.62,51005.62,51005.62,0],["2026-06-05",51005.62,51005.62,51005.62,51005.62,0],["2026-06-08",51005.62,51005.62,51005.62,51005.62,0],["2026-06-09",51005.62,51005.62,51005.62,51005.62,0],["2026-06-10",51005.62,51005.62,51005.62,51005.62,0],["2026-06-11",51005.62,51005.62,51005.62,51005.62,0],["2026-06-12",51005.62,51005.62,51005.62,51005.62,0],["2026-06-15",58469.86,58469.86,58469.86,58469.86,300],["2026-06-16",58469.86,58469.86,58469.86,58469.86,0],["2026-06-17",58469.86,58469.86,58469.86,58469.86,100],["2026-06-18",67227.9,67227.9,58519.62,67227.9,4200],["2026-06-19",68122.8,77073.24,68122.8,77073.24,1600],["2026-06-22",74288.66,74288.66,74288.66,74288.66,0],["2026-06-23",85426.98,85426.98,85426.98,85426.98,100],["2026-06-24",85426.98,85426.98,85426.98,85426.98,0],["2026-06-25",97460.35,97858.15,97460.35,97858.15,3300],["2026-06-26",97659.25,97659.25,97659.25,97659.25,100],["2026-06-29",97659.25,98454.85,97659.25,98454.85,1500],["2026-06-30",98156.5,98156.5,98156.5,98156.5,200],["2026-07-01",98156.5,98156.5,98156.5,98156.5,900],["2026-07-02",98156.5,98156.5,98156.5,98156.5,100],["2026-07-03",98156.5,98156.5,98156.5,98156.5,200],["2026-07-06",99250.44,99449.34,99250.44,99449.34,1200],["2026-07-07",99349.89,99349.89,99349.89,99349.89,0],["2026-07-08",99449.34,99449.34,99449.34,99449.34,100],["2026-07-09",99449.34,101438.33,99449.34,101438.33,300],["2026-07-10",94476.87,94476.87,94476.87,94476.87,100],["2026-07-13",94476.87,94476.87,94476.87,94476.87,0],["2026-07-14",94476.87,94476.87,94476.87,94476.87,0],["2026-07-15",94476.87,94476.87,94476.87,94476.87,0],["2026-07-16",107405.29,107405.29,107405.29,107405.29,600],["2026-07-17",107405.29,107405.29,107405.29,107405.29,0],["2026-07-20",107405.29,107405.29,107405.29,107405.29,0],["2026-07-21",107405.29,107405.29,107405.29,107405.29,0],["2026-07-22",109394.27,123516.08,109394.27,110388.77,1900],["2026-07-23",118344.71,118344.71,118344.71,118344.71,200],["2026-07-24",118344.71,118344.71,118344.71,118344.71,0],["2026-07-27",110388.77,110388.77,109394.27,109394.27,300],["2026-07-28",107902.53,107902.53,104421.81,104421.81,300],["2026-07-29",91990.64,106609.69,91990.64,91990.64,1100],["2026-07-30",94476.87,94476.87,94476.87,94476.87,200],["2026-07-31",94476.87,94476.87,94476.87,94476.87,0],["2026-08-03",94476.87,94476.87,94476.87,94476.87,10000],["2026-08-04",108598.68,108598.68,89504.41,105416.3,6400],["2026-08-05",99051.54,99051.54,99051.54,99051.54,0],["2026-08-06",99051.54,99051.54,99051.54,99051.54,0],["2026-08-07",99051.54,99051.54,99051.54,99051.54,0],["2026-08-10",94476.87,94476.87,94476.87,94476.87,46300],["2026-08-11",94476.87,94476.87,94476.87,94476.87,0],["2026-08-12",94476.87,94476.87,94476.87,94476.87,100],["2026-08-13",94476.87,94476.87,94476.87,94476.87,800],["2026-08-14",94476.87,94476.87,94476.87,94476.87,0],["2026-08-17",94476.87,94476.87,94476.87,94476.87,0],["2026-08-18",94476.87,94476.87,94476.87,94476.87,0],["2026-08-19",94476.87,94476.87,94476.87,94476.87,0],["2026-08-20",94476.87,94476.87,94476.87,94476.87,100],["2026-08-21",94476.87,94476.87,94476.87,94476.87,0],["2026-08-24",94476.87,94476.87,94476.87,94476.87,300],["2026-08-25",94476.87,94476.87,94476.87,94476.87,0],["2026-08-26",94476.87,94476.87,94476.87,94476.87,0],["2026-08-27",87515.42,87515.42,87515.42,87515.42,100],["2026-08-28",93979.63,93979.63,87515.42,87515.42,400],["2026-09-03",89504.41,94476.87,89504.41,94476.87,800],["2026-09-04",94700.0,94700.0,94700.0,94700.0,200],["2026-09-07",99900.0,99900.0,95000.0,96500.0,1000],["2026-09-08",97800.0,97800.0,97000.0,97000.0,500],["2026-09-09",88000.0,88000.0,88000.0,88000.0,100],["2026-09-10",88000.0,88000.0,88000.0,88000.0,0],["2026-09-11",96000.0,96000.0,95500.0,95500.0,1300],["2026-09-14",95900.0,95900.0,95900.0,95900.0,0],["2026-09-15",95900.0,95900.0,95900.0,95900.0,0],["2026-09-16",95900.0,95900.0,95900.0,95900.0,0],["2026-09-17",95900.0,95900.0,95900.0,95900.0,10500],["2026-09-18",95000.0,95000.0,95000.0,95000.0,200],["2026-09-21",95000.0,95000.0,95000.0,95000.0,0],["2026-09-22",95000.0,95000.0,95000.0,95000.0,0],["2026-09-23",95000.0,95000.0,95000.0,95000.0,0],["2026-09-24",95000.0,95000.0,80800.0,80800.0,1100],["2026-09-25",93700.0,93700.0,93700.0,93700.0,0],["2026-09-28",93700.0,93700.0,93700.0,93700.0,0],["2026-09-29",93700.0,93700.0,93700.0,93700.0,0],["2026-09-30",93700.0,93700.0,93700.0,93700.0,0],["2026-10-01",93700.0,93700.0,93700.0,93700.0,0],["2026-10-02",93700.0,93700.0,93700.0,93700.0,0],["2026-10-05",93700.0,93700.0,93700.0,93700.0,0],["2026-10-06",93700.0,93700.0,93700.0,93700.0,0],["2026-10-07",93700.0,93700.0,93700.0,93700.0,0],["2026-10-08",93700.0,93700.0,93700.0,93700.0,0],["2026-10-09",90000.0,90000.0,90000.0,90000.0,4900],["2026-10-12",90000.0,90000.0,90000.0,90000.0,100]]}