{"sym":"VMS","index":false,"bars":[["2015-10-20",9554.98,9554.98,8792.93,9379.12,11300],["2015-10-21",8617.07,9379.12,8617.07,9379.12,200],["2015-10-22",8499.83,9086.03,8499.83,8499.83,2500],["2015-10-23",7972.25,8030.87,7737.78,7737.78,2300],["2015-10-26",7737.78,8382.59,7737.78,8206.73,6300],["2015-10-27",8206.73,8206.73,8206.73,8206.73,2700],["2015-10-28",8206.73,8206.73,8206.73,8206.73,0],["2015-10-29",8206.73,8382.59,8206.73,8382.59,2900],["2015-10-30",8499.83,8499.83,8499.83,8499.83,100],["2015-11-02",8499.83,8499.83,8499.83,8499.83,100],["2015-11-03",8499.83,8499.83,8499.83,8499.83,400],["2015-11-04",8499.83,9086.03,8499.83,8792.93,7000],["2015-11-05",8792.93,8792.93,8499.83,8499.83,3600],["2015-11-06",8206.73,8265.35,8089.49,8089.49,9700],["2015-11-09",7737.78,8851.55,7737.78,7972.25,500],["2015-11-10",7620.54,8206.73,7620.54,8030.87,1500],["2015-11-11",8030.87,8030.87,8030.87,8030.87,0],["2015-11-12",7327.44,8323.97,7327.44,8323.97,4400],["2015-11-13",7561.92,8206.73,7561.92,8206.73,4900],["2015-11-16",8030.87,8206.73,7620.54,8030.87,4000],["2015-11-17",7679.16,7913.64,7679.16,7679.16,1400],["2015-11-18",7679.16,7679.16,7034.34,7444.68,5000],["2015-11-19",7327.44,7327.44,7327.44,7327.44,900],["2015-11-20",7210.2,7210.2,7210.2,7210.2,100],["2015-11-23",7913.64,7913.64,7620.54,7913.64,2725],["2015-11-24",7679.16,7679.16,7679.16,7679.16,200],["2015-11-25",7386.06,8206.73,7386.06,8206.73,1200],["2015-11-26",7503.3,8089.49,7503.3,8089.49,2200],["2015-11-27",8089.49,8089.49,8089.49,8089.49,2000],["2015-11-30",7386.06,8089.49,7386.06,7913.64,4400],["2015-12-01",7444.68,7444.68,7444.68,7444.68,6900],["2015-12-02",7444.68,7444.68,7444.68,7444.68,0],["2015-12-03",8148.11,8148.11,8148.11,8148.11,100],["2015-12-04",7796.4,8089.49,7796.4,8089.49,2300],["2015-12-07",7737.78,7737.78,7737.78,7737.78,4000],["2015-12-08",7737.78,7737.78,7737.78,7737.78,0],["2015-12-09",7034.34,8089.49,7034.34,8089.49,2300],["2015-12-10",8206.73,8206.73,8206.73,8206.73,10000],["2015-12-11",7444.68,7444.68,7444.68,7444.68,200],["2015-12-14",7737.78,7737.78,7737.78,7737.78,100],["2015-12-15",7737.78,7737.78,7737.78,7737.78,0],["2015-12-16",7679.16,7679.16,7679.16,7679.16,500],["2015-12-17",7620.54,7620.54,7620.54,7620.54,3200],["2015-12-18",7913.64,7913.64,7913.64,7913.64,300],["2015-12-21",7913.64,7913.64,7913.64,7913.64,0],["2015-12-22",7913.64,7913.64,7913.64,7913.64,500],["2015-12-23",7913.64,7913.64,7913.64,7913.64,300],["2015-12-24",7913.64,7913.64,7913.64,7913.64,0],["2015-12-25",7151.58,7913.64,7151.58,7913.64,1000],["2015-12-28",8675.69,8675.69,8206.73,8206.73,200],["2015-12-29",9027.41,9027.41,8089.49,8089.49,3200],["2015-12-30",8851.55,8851.55,8851.55,8851.55,900],["2015-12-31",7972.25,8206.73,7972.25,7972.25,6100],["2016-01-04",7620.54,7620.54,7620.54,7620.54,1000],["2016-01-05",7620.54,7620.54,7620.54,7620.54,0],["2016-01-06",7620.54,7620.54,7620.54,7620.54,0],["2016-01-07",7503.3,8206.73,7503.3,8206.73,1100],["2016-01-08",7561.92,7561.92,7503.3,7503.3,2000],["2016-01-11",7503.3,7503.3,7503.3,7503.3,0],["2016-01-12",7503.3,7503.3,7503.3,7503.3,0],["2016-01-13",7620.54,7620.54,7620.54,7620.54,500],["2016-01-14",7620.54,7620.54,7620.54,7620.54,0],["2016-01-15",7620.54,7620.54,7620.54,7620.54,0],["2016-01-18",6917.1,6975.72,6917.1,6975.72,4300],["2016-01-19",7561.92,7561.92,7561.92,7561.92,100],["2016-01-20",7561.92,7561.92,7561.92,7561.92,0],["2016-01-21",6917.1,7503.3,6917.1,6917.1,600],["2016-01-22",6299.5,6546.54,6237.74,6361.26,4850],["2016-01-25",5805.43,6731.82,5805.43,6731.82,3000],["2016-01-26",6114.23,6978.86,6114.23,6978.86,500],["2016-01-27",6978.86,6978.86,6978.86,6978.86,0],["2016-01-28",7164.14,7164.14,7164.14,7164.14,100],["2016-01-29",7164.14,7287.66,7164.14,7287.66,1100],["2016-02-01",7349.42,7349.42,7349.42,7349.42,2000],["2016-02-02",7287.66,7287.66,7102.38,7102.38,3100],["2016-02-03",7411.18,7534.7,7411.18,7534.7,1500],["2016-02-04",7534.7,7534.7,7534.7,7534.7,0],["2016-02-05",7658.22,8275.82,7658.22,8275.82,3700],["2016-02-15",8275.82,8275.82,8275.82,8275.82,0],["2016-02-16",7534.7,7534.7,7534.7,7534.7,2000],["2016-02-17",7102.38,7102.38,7102.38,7102.38,5000],["2016-02-18",7781.74,7781.74,7781.74,7781.74,100],["2016-02-19",7287.66,7287.66,7287.66,7287.66,3000],["2016-02-22",7102.38,7411.18,7102.38,7411.18,5100],["2016-02-23",7411.18,7411.18,7287.66,7287.66,5600],["2016-02-24",7287.66,7287.66,7287.66,7287.66,3000],["2016-02-25",7349.42,7349.42,7349.42,7349.42,2000],["2016-02-26",7287.66,7349.42,7287.66,7349.42,7100],["2016-02-29",7349.42,7349.42,7349.42,7349.42,0],["2016-03-01",7349.42,7349.42,7349.42,7349.42,2000],["2016-03-02",7102.38,7411.18,7102.38,7411.18,14000],["2016-03-03",7411.18,7411.18,7411.18,7411.18,0],["2016-03-04",7411.18,7411.18,7411.18,7411.18,0],["2016-03-07",7411.18,7411.18,7411.18,7411.18,0],["2016-03-08",7287.66,7411.18,7287.66,7411.18,9400],["2016-03-09",8152.3,8152.3,7411.18,7411.18,200],["2016-03-10",8152.3,8152.3,7472.94,7472.94,2100],["2016-03-11",7349.42,8152.3,7349.42,7411.18,7100],["2016-03-14",8090.54,8152.3,8090.54,8152.3,300],["2016-03-15",7534.7,8214.06,7411.18,8214.06,3200],["2016-03-16",7472.94,7472.94,7472.94,7472.94,100],["2016-03-17",8152.3,8214.06,7719.98,7719.98,19200],["2016-03-18",7719.98,7719.98,7719.98,7719.98,0],["2016-03-21",7719.98,7719.98,7719.98,7719.98,400],["2016-03-22",7411.18,7411.18,7411.18,7411.18,550],["2016-03-23",7411.18,8152.3,7411.18,8152.3,1000],["2016-03-24",7534.7,8152.3,7534.7,7719.98,10800],["2016-03-25",7905.26,8028.78,7534.7,7534.7,5400],["2016-03-28",7534.7,7534.7,7534.7,7534.7,0],["2016-03-29",8275.82,8275.82,8028.78,8028.78,4100],["2016-03-30",8028.78,8028.78,8028.78,8028.78,0],["2016-03-31",8275.82,8275.82,8275.82,8275.82,100],["2016-04-01",7905.26,7905.26,7905.26,7905.26,100],["2016-04-04",7905.26,7905.26,7905.26,7905.26,0],["2016-04-05",8275.82,8275.82,8275.82,8275.82,100],["2016-04-06",8646.38,8646.38,8028.78,8028.78,1200],["2016-04-07",8028.78,8028.78,8028.78,8028.78,0],["2016-04-08",8769.9,8769.9,8090.54,8152.3,4300],["2016-04-11",8152.3,8152.3,8152.3,8152.3,0],["2016-04-12",8275.82,8275.82,8275.82,8275.82,150],["2016-04-13",8152.3,8152.3,8152.3,8152.3,2200],["2016-04-14",8275.82,8275.82,8275.82,8275.82,100],["2016-04-15",8152.3,8152.3,8152.3,8152.3,1000],["2016-04-19",8152.3,8152.3,8152.3,8152.3,0],["2016-04-20",8584.62,8584.62,7905.26,7905.26,2300],["2016-04-21",7905.26,7905.26,7905.26,7905.26,0],["2016-04-22",7905.26,7905.26,7905.26,7905.26,0],["2016-04-25",7905.26,7905.26,7905.26,7905.26,0],["2016-04-26",8028.78,8028.78,8028.78,8028.78,100],["2016-04-27",7905.26,7905.26,7905.26,7905.26,1000],["2016-04-28",7905.26,7905.26,7905.26,7905.26,0],["2016-04-29",7905.26,7905.26,7905.26,7905.26,0],["2016-05-04",7905.26,7905.26,7905.26,7905.26,0],["2016-05-05",8646.38,8646.38,7905.26,7905.26,2600],["2016-05-06",7905.26,7905.26,7905.26,7905.26,2000],["2016-05-09",7905.26,7905.26,7843.5,7843.5,13450],["2016-05-10",7905.26,8275.82,7905.26,8275.82,400],["2016-05-11",9078.7,9078.7,9078.7,9078.7,100],["2016-05-12",8337.58,8337.58,8337.58,8337.58,100],["2016-05-13",8337.58,8337.58,8337.58,8337.58,0],["2016-05-16",7905.26,7905.26,7905.26,7905.26,1000],["2016-05-17",7905.26,7905.26,7905.26,7905.26,8000],["2016-05-18",7905.26,7905.26,7905.26,7905.26,0],["2016-05-19",7905.26,7905.26,7905.26,7905.26,0],["2016-05-20",7843.5,7843.5,7843.5,7843.5,1500],["2016-05-23",8584.62,8584.62,8584.62,8584.62,100],["2016-05-24",8584.62,8584.62,8584.62,8584.62,0],["2016-05-25",8584.62,8584.62,8584.62,8584.62,0],["2016-05-26",7781.74,7781.74,7781.74,7781.74,1000],["2016-05-27",7781.74,7781.74,7781.74,7781.74,0],["2016-05-30",7781.74,7781.74,7781.74,7781.74,0],["2016-05-31",8522.86,8522.86,8522.86,8522.86,100],["2016-06-01",9263.98,9263.98,7905.26,7905.26,400],["2016-06-02",7411.18,8646.38,7411.18,8646.38,1100],["2016-06-03",8646.38,8646.38,8646.38,8646.38,0],["2016-06-06",8646.38,8646.38,8646.38,8646.38,0],["2016-06-07",8646.38,8646.38,8646.38,8646.38,0],["2016-06-08",8646.38,8646.38,8646.38,8646.38,0],["2016-06-09",7781.74,7781.74,7781.74,7781.74,300],["2016-06-10",7781.74,7781.74,7781.74,7781.74,0],["2016-06-13",7781.74,7781.74,7781.74,7781.74,0],["2016-06-14",7781.74,7781.74,7781.74,7781.74,0],["2016-06-15",7781.74,7781.74,7781.74,7781.74,0],["2016-06-16",7781.74,7781.74,7781.74,7781.74,0],["2016-06-17",7781.74,7781.74,7781.74,7781.74,0],["2016-06-20",7967.02,7967.02,7967.02,7967.02,100],["2016-06-21",7967.02,7967.02,7967.02,7967.02,0],["2016-06-22",7967.02,7967.02,7967.02,7967.02,0],["2016-06-23",7411.18,7411.18,7411.18,7411.18,5700],["2016-06-24",7411.18,7411.18,7411.18,7411.18,200],["2016-06-27",7781.74,7781.74,7411.18,7411.18,2200],["2016-06-28",7472.94,7534.7,7472.94,7534.7,2000],["2016-06-29",7534.7,7534.7,7534.7,7534.7,1400],["2016-06-30",7411.18,7411.18,7411.18,7411.18,2600],["2016-07-01",7606.21,7801.24,7606.21,7801.24,1500],["2016-07-04",7801.24,7801.24,7801.24,7801.24,0],["2016-07-05",7801.24,7801.24,7801.24,7801.24,0],["2016-07-06",7736.23,7736.23,7736.23,7736.23,500],["2016-07-07",7411.18,7411.18,7346.17,7346.17,4300],["2016-07-08",7346.17,7346.17,7346.17,7346.17,1100],["2016-07-11",7346.17,7346.17,7346.17,7346.17,8500],["2016-07-12",7346.17,7346.17,7346.17,7346.17,0],["2016-07-13",7346.17,7346.17,7346.17,7346.17,0],["2016-07-14",7346.17,7346.17,7346.17,7346.17,0],["2016-07-15",7606.21,7606.21,7346.17,7346.17,2100],["2016-07-18",7346.17,7476.19,7346.17,7476.19,5400],["2016-07-19",7346.17,7346.17,7346.17,7346.17,1000],["2016-07-20",7346.17,7346.17,7281.16,7346.17,6000],["2016-07-21",7346.17,7346.17,7281.16,7281.16,3200],["2016-07-22",7281.16,7281.16,7151.14,7151.14,1000],["2016-07-25",7151.14,7151.14,7151.14,7151.14,0],["2016-07-26",7151.14,7151.14,7151.14,7151.14,0],["2016-07-27",7151.14,7151.14,7151.14,7151.14,0],["2016-07-28",7151.14,7151.14,7151.14,7151.14,3500],["2016-07-29",7086.13,7086.13,7086.13,7086.13,500],["2016-08-01",7086.13,7086.13,7086.13,7086.13,0],["2016-08-02",7021.12,7021.12,7021.12,7021.12,2000],["2016-08-03",7021.12,7021.12,6956.11,6956.11,10300],["2016-08-04",6891.1,6891.1,6891.1,6891.1,3000],["2016-08-05",6891.1,6891.1,6891.1,6891.1,0],["2016-08-08",6891.1,6891.1,6891.1,6891.1,0],["2016-08-09",6891.1,6891.1,6761.08,6761.08,17400],["2016-08-10",6826.09,6826.09,6826.09,6826.09,1900],["2016-08-11",6891.1,6891.1,6891.1,6891.1,2200],["2016-08-12",6826.09,6826.09,6826.09,6826.09,3000],["2016-08-15",6826.09,6826.09,6826.09,6826.09,0],["2016-08-16",6826.09,6826.09,6826.09,6826.09,0],["2016-08-17",6956.11,6956.11,6956.11,6956.11,1000],["2016-08-18",6956.11,6956.11,6956.11,6956.11,0],["2016-08-19",6956.11,6956.11,6956.11,6956.11,0],["2016-08-22",6956.11,6956.11,6956.11,6956.11,0],["2016-08-23",6956.11,6956.11,6956.11,6956.11,0],["2016-08-24",6956.11,6956.11,6956.11,6956.11,0],["2016-08-25",6956.11,6956.11,6956.11,6956.11,0],["2016-08-26",6956.11,6956.11,6956.11,6956.11,0],["2016-08-29",6956.11,6956.11,6956.11,6956.11,0],["2016-08-30",6956.11,6956.11,6956.11,6956.11,0],["2016-08-31",6956.11,6956.11,6956.11,6956.11,0],["2016-09-01",6956.11,6956.11,6956.11,6956.11,0],["2016-09-05",6956.11,6956.11,6956.11,6956.11,0],["2016-09-06",7151.14,7606.21,7151.14,7151.14,2900],["2016-09-07",7866.25,7866.25,7281.16,7281.16,5100],["2016-09-08",7281.16,7281.16,7281.16,7281.16,0],["2016-09-09",7281.16,7281.16,7281.16,7281.16,0],["2016-09-12",7281.16,7281.16,7281.16,7281.16,0],["2016-09-13",7801.24,7801.24,7801.24,7801.24,2000],["2016-09-14",7801.24,7801.24,7801.24,7801.24,0],["2016-09-15",7801.24,7801.24,7801.24,7801.24,0],["2016-09-16",7801.24,7801.24,7281.16,7281.16,13100],["2016-09-19",7281.16,7281.16,7281.16,7281.16,6700],["2016-09-20",7476.19,7801.24,7476.19,7801.24,7000],["2016-09-21",7476.19,7476.19,7476.19,7476.19,2900],["2016-09-22",7476.19,7476.19,7476.19,7476.19,3000],["2016-09-23",7476.19,7476.19,7476.19,7476.19,0],["2016-09-26",7476.19,7476.19,7476.19,7476.19,0],["2016-09-27",7476.19,7476.19,7476.19,7476.19,0],["2016-09-28",7541.2,7541.2,7541.2,7541.2,1600],["2016-09-29",7541.2,7541.2,7541.2,7541.2,1000],["2016-09-30",7541.2,7541.2,7541.2,7541.2,0],["2016-10-03",7541.2,7541.2,7541.2,7541.2,2000],["2016-10-04",7541.2,7541.2,7541.2,7541.2,0],["2016-10-05",7541.2,7541.2,7476.19,7476.19,1100],["2016-10-06",7476.19,7476.19,7476.19,7476.19,0],["2016-10-07",7736.23,7801.24,7476.19,7476.19,8100],["2016-10-10",7476.19,7541.2,7476.19,7476.19,5600],["2016-10-11",7801.24,7801.24,7476.19,7476.19,8100],["2016-10-12",7606.21,7606.21,7606.21,7606.21,1000],["2016-10-13",7606.21,7606.21,7606.21,7606.21,0],["2016-10-14",7606.21,7606.21,7606.21,7606.21,100],["2016-10-17",7606.21,7606.21,7541.2,7541.2,19350],["2016-10-18",7606.21,7801.24,7541.2,7801.24,7000],["2016-10-19",7801.24,7801.24,7801.24,7801.24,0],["2016-10-20",7801.24,7801.24,7801.24,7801.24,0],["2016-10-21",7801.24,7801.24,7801.24,7801.24,0],["2016-10-24",7606.21,7606.21,7606.21,7606.21,5600],["2016-10-25",7606.21,7606.21,7606.21,7606.21,0],["2016-10-26",7801.24,7931.27,7671.22,7671.22,6800],["2016-10-27",7671.22,7671.22,7671.22,7671.22,0],["2016-10-28",7671.22,7671.22,7671.22,7671.22,2250],["2016-10-31",7671.22,7671.22,7671.22,7671.22,0],["2016-11-01",7671.22,7671.22,7671.22,7671.22,0],["2016-11-02",7671.22,7671.22,7671.22,7671.22,3000],["2016-11-03",7671.22,7671.22,7671.22,7671.22,0],["2016-11-04",7736.23,7736.23,7606.21,7606.21,26500],["2016-11-07",8126.3,8126.3,7606.21,7866.25,9100],["2016-11-08",7606.21,7671.22,7541.2,7541.2,33500],["2016-11-09",7541.2,7541.2,7541.2,7541.2,0],["2016-11-10",7541.2,7541.2,7541.2,7541.2,19100],["2016-11-11",7801.24,7801.24,7606.21,7606.21,10100],["2016-11-14",7736.23,7801.24,7736.23,7801.24,11000],["2016-11-15",7606.21,7801.24,7606.21,7801.24,13200],["2016-11-16",7801.24,7801.24,7801.24,7801.24,0],["2016-11-17",7671.22,7671.22,7671.22,7671.22,100],["2016-11-18",7671.22,7736.23,7671.22,7736.23,7000],["2016-11-21",7671.22,7671.22,7671.22,7671.22,12500],["2016-11-22",7606.21,7671.22,7606.21,7671.22,22500],["2016-11-23",7671.22,7801.24,7606.21,7671.22,36100],["2016-11-24",7671.22,7671.22,7671.22,7671.22,9900],["2016-11-25",7671.22,7671.22,7671.22,7671.22,0],["2016-11-28",7671.22,7671.22,7671.22,7671.22,1650],["2016-11-29",7671.22,7671.22,7671.22,7671.22,0],["2016-11-30",7671.22,7671.22,7671.22,7671.22,0],["2016-12-01",7671.22,7671.22,7671.22,7671.22,0],["2016-12-02",7671.22,7671.22,7671.22,7671.22,0],["2016-12-05",7671.22,7801.24,7671.22,7671.22,16500],["2016-12-06",7671.22,7671.22,7671.22,7671.22,0],["2016-12-07",7736.23,7736.23,7736.23,7736.23,600],["2016-12-08",7736.23,7736.23,7736.23,7736.23,0],["2016-12-09",7801.24,7931.27,7801.24,7801.24,7100],["2016-12-12",7801.24,7801.24,7801.24,7801.24,0],["2016-12-13",7801.24,7801.24,7801.24,7801.24,0],["2016-12-14",7736.23,7801.24,7736.23,7801.24,1100],["2016-12-15",7801.24,7801.24,7801.24,7801.24,1000],["2016-12-16",7931.27,8061.29,7801.24,7801.24,7600],["2016-12-19",7801.24,7801.24,7801.24,7801.24,0],["2016-12-20",7801.24,7801.24,7801.24,7801.24,0],["2016-12-21",7801.24,7801.24,7801.24,7801.24,0],["2016-12-22",7801.24,7801.24,7736.23,7801.24,7500],["2016-12-23",7801.24,7801.24,7801.24,7801.24,0],["2016-12-26",7801.24,7801.24,7801.24,7801.24,0],["2016-12-27",7801.24,7801.24,7801.24,7801.24,0],["2016-12-28",7736.23,7736.23,7736.23,7736.23,4500],["2016-12-29",7801.24,7801.24,7801.24,7801.24,5000],["2016-12-30",7736.23,7736.23,7736.23,7736.23,100],["2017-01-03",7736.23,7736.23,7736.23,7736.23,0],["2017-01-04",7736.23,7736.23,7736.23,7736.23,0],["2017-01-05",7736.23,7736.23,7736.23,7736.23,0],["2017-01-06",7736.23,7736.23,7736.23,7736.23,0],["2017-01-09",7671.22,7671.22,7606.21,7671.22,9894],["2017-01-10",7671.22,7671.22,7671.22,7671.22,0],["2017-01-11",7671.22,7671.22,7671.22,7671.22,0],["2017-01-12",7671.22,7671.22,7671.22,7671.22,0],["2017-01-13",7671.22,7671.22,7671.22,7671.22,4500],["2017-01-16",7671.22,7671.22,7671.22,7671.22,3000],["2017-01-17",7671.22,7671.22,7671.22,7671.22,0],["2017-01-18",7671.22,7671.22,7671.22,7671.22,2000],["2017-01-19",7671.22,7671.22,7606.21,7606.21,13250],["2017-01-20",7801.24,7801.24,7671.22,7671.22,5100],["2017-01-23",7671.22,7671.22,7671.22,7671.22,0],["2017-01-24",7801.24,7801.24,7671.22,7671.22,5500],["2017-01-25",7866.25,7866.25,7866.25,7866.25,13000],["2017-02-02",7671.22,7671.22,7606.21,7606.21,11200],["2017-02-03",7801.24,7801.24,7801.24,7801.24,6300],["2017-02-06",7866.25,7931.27,7736.23,7736.23,17900],["2017-02-07",7736.23,7866.25,7736.23,7736.23,4500],["2017-02-08",7736.23,7736.23,7736.23,7736.23,0],["2017-02-09",7736.23,7736.23,7736.23,7736.23,0],["2017-02-10",7736.23,7736.23,7736.23,7736.23,0],["2017-02-13",7736.23,7736.23,7736.23,7736.23,50],["2017-02-14",7736.23,7736.23,7736.23,7736.23,0],["2017-02-15",7736.23,7736.23,7736.23,7736.23,0],["2017-02-16",7736.23,7736.23,7736.23,7736.23,0],["2017-02-17",7736.23,7736.23,7736.23,7736.23,0],["2017-02-20",7736.23,7736.23,7736.23,7736.23,0],["2017-02-21",7736.23,7736.23,7736.23,7736.23,0],["2017-02-22",8061.29,8061.29,7801.24,7801.24,300],["2017-02-23",8321.33,8321.33,7996.28,7996.28,1200],["2017-02-24",7996.28,7996.28,7996.28,7996.28,0],["2017-02-27",7996.28,7996.28,7996.28,7996.28,0],["2017-02-28",7996.28,7996.28,7996.28,7996.28,6],["2017-03-01",7996.28,7996.28,7996.28,7996.28,0],["2017-03-02",7996.28,7996.28,7996.28,7996.28,8800],["2017-03-03",7996.28,7996.28,7996.28,7996.28,0],["2017-03-06",7996.28,7996.28,7996.28,7996.28,100],["2017-03-07",7996.28,7996.28,7996.28,7996.28,0],["2017-03-08",7216.15,7671.22,7216.15,7671.22,11200],["2017-03-09",7996.28,7996.28,7671.22,7671.22,1600],["2017-03-10",7671.22,7671.22,7671.22,7671.22,0],["2017-03-13",7671.22,7671.22,7671.22,7671.22,0],["2017-03-14",7671.22,7671.22,7671.22,7671.22,0],["2017-03-15",7671.22,7671.22,7671.22,7671.22,0],["2017-03-16",7671.22,7671.22,7671.22,7671.22,0],["2017-03-17",7671.22,7671.22,7671.22,7671.22,0],["2017-03-20",7671.22,7671.22,7671.22,7671.22,0],["2017-03-21",7931.27,7931.27,7931.27,7931.27,9500],["2017-03-22",7931.27,7931.27,7931.27,7931.27,0],["2017-03-23",7931.27,7931.27,7931.27,7931.27,0],["2017-03-24",7801.24,8451.35,7801.24,7801.24,60600],["2017-03-27",8451.35,8451.35,8451.35,8451.35,500],["2017-03-28",8451.35,8451.35,8451.35,8451.35,0],["2017-03-29",7606.21,8451.35,7606.21,8451.35,66200],["2017-03-30",7931.27,7931.27,7931.27,7931.27,1500],["2017-03-31",7931.27,7931.27,7931.27,7931.27,0],["2017-04-03",7931.27,7931.27,7931.27,7931.27,100],["2017-04-04",7931.27,7931.27,7931.27,7931.27,28150],["2017-04-05",8451.35,8451.35,8451.35,8451.35,18500],["2017-04-07",8451.35,8451.35,8451.35,8451.35,0],["2017-04-10",8451.35,8451.35,8451.35,8451.35,6000],["2017-04-11",8451.35,8581.37,7866.25,7866.25,57025],["2017-04-12",7866.25,7866.25,7866.25,7866.25,0],["2017-04-13",7866.25,8451.35,7866.25,8451.35,37565],["2017-04-14",8581.37,8581.37,8581.37,8581.37,500],["2017-04-17",8581.37,8581.37,8581.37,8581.37,47050],["2017-04-18",8581.37,8581.37,8581.37,8581.37,0],["2017-04-19",8646.38,8646.38,8646.38,8646.38,33730],["2017-04-20",8646.38,8646.38,8646.38,8646.38,0],["2017-04-21",8646.38,8646.38,8581.37,8581.37,9600],["2017-04-24",8581.37,8581.37,8581.37,8581.37,21400],["2017-04-25",7801.24,7801.24,7801.24,7801.24,1145],["2017-04-26",7801.24,7801.24,7801.24,7801.24,0],["2017-04-27",7801.24,7801.24,7801.24,7801.24,0],["2017-04-28",7801.24,7801.24,7801.24,7801.24,1000],["2017-05-03",7801.24,7801.24,7801.24,7801.24,23000],["2017-05-04",7801.24,7801.24,7801.24,7801.24,1000],["2017-05-05",7801.24,7801.24,7801.24,7801.24,0],["2017-05-08",7801.24,7801.24,7801.24,7801.24,42035],["2017-05-09",7801.24,7801.24,7801.24,7801.24,50],["2017-05-10",7801.24,7931.27,7671.22,7931.27,16210],["2017-05-11",7931.27,7931.27,7931.27,7931.27,0],["2017-05-12",7931.27,7931.27,7931.27,7931.27,0],["2017-05-15",7801.24,7801.24,7801.24,7801.24,500],["2017-05-16",7801.24,7801.24,7801.24,7801.24,0],["2017-05-17",7801.24,7801.24,7801.24,7801.24,0],["2017-05-18",7801.24,7801.24,7801.24,7801.24,0],["2017-05-19",7801.24,7801.24,7801.24,7801.24,0],["2017-05-22",7801.24,7801.24,7801.24,7801.24,0],["2017-05-23",7801.24,7801.24,7801.24,7801.24,0],["2017-05-24",7801.24,7801.24,7801.24,7801.24,0],["2017-05-25",7801.24,7801.24,7801.24,7801.24,0],["2017-05-26",7801.24,7801.24,7801.24,7801.24,0],["2017-05-29",7801.24,7801.24,7801.24,7801.24,0],["2017-05-30",7801.24,7801.24,7801.24,7801.24,0],["2017-05-31",7801.24,7801.24,7801.24,7801.24,44],["2017-06-01",7801.24,7801.24,7801.24,7801.24,0],["2017-06-02",7801.24,7801.24,7801.24,7801.24,0],["2017-06-05",7801.24,7801.24,7801.24,7801.24,0],["2017-06-06",7801.24,7801.24,7801.24,7801.24,0],["2017-06-07",7801.24,7801.24,7801.24,7801.24,0],["2017-06-08",7801.24,7801.24,7801.24,7801.24,0],["2017-06-09",7801.24,7801.24,7801.24,7801.24,0],["2017-06-12",8581.37,8581.37,8581.37,8581.37,100],["2017-06-13",8581.37,8581.37,8581.37,8581.37,0],["2017-06-14",8776.4,8776.4,8776.4,8776.4,100],["2017-06-15",8776.4,8776.4,8776.4,8776.4,0],["2017-06-16",8776.4,8776.4,8776.4,8776.4,13500],["2017-06-19",9621.53,9621.53,9621.53,9621.53,119],["2017-06-20",9621.53,9621.53,9621.53,9621.53,2],["2017-06-21",9621.53,9621.53,9621.53,9621.53,99],["2017-06-22",9621.53,9621.53,9621.53,9621.53,18],["2017-06-23",9621.53,9621.53,9621.53,9621.53,0],["2017-06-26",9621.53,9621.53,9621.53,9621.53,2],["2017-06-27",9621.53,9621.53,9621.53,9621.53,0],["2017-06-28",9621.53,9621.53,9621.53,9621.53,0],["2017-06-29",9621.53,9621.53,9621.53,9621.53,0],["2017-06-30",8711.39,8711.39,8711.39,8711.39,100],["2017-07-03",8711.39,8711.39,8711.39,8711.39,0],["2017-07-04",8711.39,8711.39,8711.39,8711.39,1],["2017-07-05",8711.39,8711.39,8711.39,8711.39,0],["2017-07-06",8711.39,8711.39,8711.39,8711.39,0],["2017-07-07",7866.25,7866.25,7866.25,7866.25,800],["2017-07-10",7736.23,7736.23,7736.23,7736.23,100],["2017-07-11",8386.34,8386.34,8386.34,8386.34,100],["2017-07-12",7801.24,7801.24,7801.24,7801.24,1000],["2017-07-13",7736.23,7736.23,7151.14,7736.23,3900],["2017-07-14",7736.23,7736.23,7736.23,7736.23,0],["2017-07-17",7736.23,7736.23,7736.23,7736.23,0],["2017-07-18",7736.23,8126.3,7736.23,7736.23,300],["2017-07-19",7736.23,7736.23,7736.23,7736.23,0],["2017-07-20",7736.23,7736.23,7736.23,7736.23,0],["2017-07-21",8451.35,8451.35,8451.35,8451.35,125],["2017-07-24",8451.35,8451.35,8451.35,8451.35,0],["2017-07-25",7736.23,7736.23,7671.22,7671.22,3005],["2017-07-26",7671.22,7671.22,7671.22,7671.22,6750],["2017-07-27",7606.21,7606.21,7606.21,7606.21,3800],["2017-07-28",7606.21,7606.21,7606.21,7606.21,0],["2017-07-31",7476.19,7476.19,7476.19,7476.19,1500],["2017-08-01",7151.14,7151.14,7151.14,7151.14,1000],["2017-08-02",7151.14,7151.14,7151.14,7151.14,0],["2017-08-03",7151.14,7151.14,7151.14,7151.14,0],["2017-08-04",7151.14,7151.14,7151.14,7151.14,0],["2017-08-07",7151.14,7151.14,7151.14,7151.14,0],["2017-08-08",7151.14,7151.14,7151.14,7151.14,0],["2017-08-09",7151.14,7151.14,7151.14,7151.14,10],["2017-08-10",7151.14,7151.14,7151.14,7151.14,0],["2017-08-11",7151.14,7151.14,7151.14,7151.14,0],["2017-08-14",7151.14,7151.14,7151.14,7151.14,0],["2017-08-15",7151.14,7151.14,7151.14,7151.14,0],["2017-08-16",7151.14,7151.14,7151.14,7151.14,0],["2017-08-17",7151.14,7151.14,7151.14,7151.14,0],["2017-08-18",7151.14,7151.14,7151.14,7151.14,0],["2017-08-21",7151.14,7151.14,7151.14,7151.14,0],["2017-08-22",7151.14,7151.14,7151.14,7151.14,0],["2017-08-23",7151.14,7151.14,7151.14,7151.14,0],["2017-08-24",7151.14,7151.14,7151.14,7151.14,0],["2017-08-25",7151.14,7151.14,7151.14,7151.14,0],["2017-08-28",7151.14,7151.14,7151.14,7151.14,0],["2017-08-29",7151.14,7151.14,7151.14,7151.14,0],["2017-08-30",7151.14,7151.14,7151.14,7151.14,0],["2017-08-31",7151.14,7151.14,7151.14,7151.14,0],["2017-09-01",7151.14,7151.14,7151.14,7151.14,0],["2017-09-05",7151.14,7151.14,7151.14,7151.14,0],["2017-09-06",7151.14,7151.14,7151.14,7151.14,0],["2017-09-07",7151.14,7151.14,7151.14,7151.14,0],["2017-09-08",7151.14,7151.14,7151.14,7151.14,0],["2017-09-11",7151.14,7151.14,7151.14,7151.14,0],["2017-09-12",7151.14,7151.14,7151.14,7151.14,1100],["2017-09-13",7151.14,7151.14,7151.14,7151.14,2325],["2017-09-14",7151.14,7151.14,7151.14,7151.14,2000],["2017-09-15",7151.14,7151.14,7151.14,7151.14,0],["2017-09-18",7151.14,7216.15,7151.14,7216.15,5200],["2017-09-19",7151.14,7151.14,7151.14,7151.14,3000],["2017-09-20",7151.14,7151.14,7151.14,7151.14,0],["2017-09-21",7151.14,7151.14,7151.14,7151.14,0],["2017-09-22",7151.14,7151.14,7151.14,7151.14,0],["2017-09-25",7151.14,7151.14,7151.14,7151.14,200],["2017-09-26",6436.03,6436.03,6436.03,6436.03,27500],["2017-09-27",5915.94,5915.94,5915.94,5915.94,1000],["2017-09-28",5915.94,5915.94,5915.94,5915.94,0],["2017-09-29",5915.94,5915.94,5915.94,5915.94,0],["2017-10-02",5330.85,5525.88,5330.85,5525.88,4100],["2017-10-03",5850.93,5850.93,5850.93,5850.93,500],["2017-10-04",5850.93,5850.93,5850.93,5850.93,0],["2017-10-05",5265.84,6436.03,5265.84,6436.03,10000],["2017-10-06",6501.04,6631.06,6501.04,6631.06,7600],["2017-10-09",6631.06,6631.06,6631.06,6631.06,0],["2017-10-10",6631.06,6631.06,6631.06,6631.06,11250],["2017-10-11",6631.06,6631.06,6631.06,6631.06,0],["2017-10-12",6631.06,6631.06,6631.06,6631.06,0],["2017-10-13",6631.06,6631.06,6631.06,6631.06,0],["2017-10-16",6631.06,6631.06,6631.06,6631.06,0],["2017-10-17",6631.06,6631.06,6631.06,6631.06,0],["2017-10-18",6631.06,6631.06,6631.06,6631.06,0],["2017-10-19",6631.06,6631.06,6631.06,6631.06,0],["2017-10-20",6631.06,6631.06,6631.06,6631.06,0],["2017-10-23",6631.06,6631.06,6631.06,6631.06,0],["2017-10-24",6631.06,6631.06,6631.06,6631.06,0],["2017-10-25",5980.95,5980.95,5980.95,5980.95,183],["2017-10-26",5525.88,5590.89,5525.88,5525.88,2400],["2017-10-27",5525.88,5525.88,5525.88,5525.88,0],["2017-10-30",5850.93,5850.93,5850.93,5850.93,21000],["2017-10-31",5785.92,5850.93,5785.92,5850.93,26000],["2017-11-01",5850.93,5850.93,5850.93,5850.93,0],["2017-11-02",5525.88,6436.03,5525.88,6436.03,900],["2017-11-03",5850.93,5850.93,5850.93,5850.93,100],["2017-11-06",5850.93,5850.93,5850.93,5850.93,0],["2017-11-07",5525.88,5525.88,5395.86,5395.86,16500],["2017-11-08",5005.8,5005.8,5005.8,5005.8,700],["2017-11-09",5005.8,5005.8,5005.8,5005.8,100],["2017-11-10",5005.8,5005.8,5005.8,5005.8,0],["2017-11-13",5005.8,5005.8,5005.8,5005.8,0],["2017-11-14",5460.87,5460.87,5460.87,5460.87,200],["2017-11-15",5460.87,5460.87,5460.87,5460.87,0],["2017-11-16",5460.87,5460.87,5460.87,5460.87,1],["2017-11-17",5330.85,5980.95,5200.83,5980.95,3200],["2017-11-20",5980.95,5980.95,5980.95,5980.95,15],["2017-11-21",5785.92,5850.93,5395.86,5785.92,14600],["2017-11-22",5395.86,5395.86,5395.86,5395.86,100],["2017-11-23",5200.83,5200.83,5070.81,5070.81,6000],["2017-11-24",5070.81,5070.81,5070.81,5070.81,400],["2017-11-27",5070.81,5070.81,5070.81,5070.81,4000],["2017-11-28",5070.81,5070.81,5070.81,5070.81,0],["2017-11-29",5525.88,5525.88,5070.81,5525.88,12000],["2017-11-30",5070.81,5850.93,5070.81,5135.82,2100],["2017-12-01",5135.82,5135.82,5135.82,5135.82,0],["2017-12-04",5135.82,5135.82,5135.82,5135.82,0],["2017-12-05",5135.82,5135.82,5135.82,5135.82,0],["2017-12-06",5200.83,5590.89,5200.83,5590.89,1200],["2017-12-07",5070.81,6110.97,5070.81,5590.89,3300],["2017-12-08",6110.97,6110.97,5135.82,5655.9,1600],["2017-12-11",5850.93,5980.95,5850.93,5980.95,4000],["2017-12-12",5395.86,5590.89,5395.86,5590.89,1100],["2017-12-13",5590.89,5590.89,5590.89,5590.89,1300],["2017-12-14",5135.82,5135.82,5135.82,5135.82,100],["2017-12-15",5135.82,5135.82,5135.82,5135.82,0],["2017-12-18",5135.82,5135.82,5135.82,5135.82,70],["2017-12-19",5135.82,5135.82,5135.82,5135.82,20],["2017-12-20",5135.82,5135.82,5135.82,5135.82,347900],["2017-12-21",5200.83,5200.83,5200.83,5200.83,3300],["2017-12-22",5200.83,5200.83,5200.83,5200.83,200],["2017-12-25",5200.83,5720.91,5200.83,5720.91,201],["2017-12-26",5720.91,5720.91,5200.83,5200.83,2900],["2017-12-27",5200.83,5200.83,5200.83,5200.83,200],["2017-12-28",5200.83,5655.9,4745.76,4745.76,14900],["2017-12-29",4745.76,4745.76,4745.76,4745.76,0],["2018-01-02",5200.83,5200.83,5200.83,5200.83,100],["2018-01-03",5720.91,5720.91,5200.83,5265.84,13499],["2018-01-04",5265.84,5785.92,5200.83,5330.85,8000],["2018-01-05",5850.93,5850.93,5850.93,5850.93,4600],["2018-01-08",5850.93,5850.93,5850.93,5850.93,0],["2018-01-09",5265.84,6436.03,5265.84,5395.86,11500],["2018-01-10",5850.93,5850.93,5525.88,5525.88,4600],["2018-01-11",5980.95,6045.96,5525.88,5525.88,4500],["2018-01-12",5850.93,6045.96,5850.93,6045.96,400],["2018-01-15",6501.04,6631.06,5590.89,5655.9,12300],["2018-01-16",5655.9,5655.9,5655.9,5655.9,0],["2018-01-17",5655.9,5655.9,5655.9,5655.9,0],["2018-01-18",5655.9,5655.9,5655.9,5655.9,0],["2018-01-19",6175.99,6175.99,5265.84,5655.9,2300],["2018-01-22",5720.91,5720.91,5655.9,5655.9,4200],["2018-01-23",5720.91,6175.99,5460.87,5460.87,14800],["2018-01-24",5460.87,5460.87,5460.87,5460.87,0],["2018-01-25",5460.87,5460.87,5460.87,5460.87,0],["2018-01-26",5980.95,5980.95,5980.95,5980.95,400],["2018-01-29",5980.95,5980.95,5980.95,5980.95,0],["2018-01-30",6566.05,6566.05,5785.92,5785.92,3800],["2018-01-31",5785.92,5785.92,5785.92,5785.92,0],["2018-02-01",5785.92,5785.92,5785.92,5785.92,0],["2018-02-02",5785.92,5785.92,5785.92,5785.92,0],["2018-02-05",5785.92,5785.92,5785.92,5785.92,0],["2018-02-06",5785.92,5785.92,5785.92,5785.92,0],["2018-02-07",5785.92,5785.92,5785.92,5785.92,0],["2018-02-08",5785.92,5785.92,5785.92,5785.92,0],["2018-02-09",5785.92,5785.92,5785.92,5785.92,10],["2018-02-12",5785.92,5785.92,5785.92,5785.92,0],["2018-02-13",6306.01,6306.01,6306.01,6306.01,100],["2018-02-21",6306.01,6306.01,6306.01,6306.01,0],["2018-02-22",6306.01,6306.01,6306.01,6306.01,99],["2018-02-23",6306.01,6306.01,6306.01,6306.01,0],["2018-02-26",6891.1,6891.1,6761.08,6891.1,29100],["2018-02-27",7541.2,7541.2,7541.2,7541.2,9600],["2018-02-28",6826.09,8061.29,6826.09,8061.29,13700],["2018-03-01",8061.29,8061.29,8061.29,8061.29,0],["2018-03-02",7281.16,7411.18,7281.16,7411.18,5100],["2018-03-05",7671.22,7801.24,6696.07,6696.07,10100],["2018-03-06",6696.07,6696.07,6696.07,6696.07,0],["2018-03-07",6696.07,6696.07,6696.07,6696.07,0],["2018-03-08",6696.07,6696.07,6696.07,6696.07,0],["2018-03-09",6696.07,6696.07,6696.07,6696.07,0],["2018-03-12",7151.14,7151.14,7151.14,7151.14,100],["2018-03-13",7736.23,7736.23,7736.23,7736.23,100],["2018-03-14",8191.31,8191.31,8191.31,8191.31,100],["2018-03-15",8191.31,8191.31,8191.31,8191.31,0],["2018-03-16",8191.31,8191.31,8191.31,8191.31,0],["2018-03-19",8191.31,8191.31,8191.31,8191.31,0],["2018-03-20",8191.31,8191.31,8191.31,8191.31,0],["2018-03-21",8191.31,8191.31,8191.31,8191.31,0],["2018-03-22",8191.31,8191.31,8191.31,8191.31,0],["2018-03-23",8191.31,8191.31,8191.31,8191.31,0],["2018-03-26",8191.31,8191.31,8191.31,8191.31,0],["2018-03-27",8191.31,8191.31,8191.31,8191.31,0],["2018-03-28",8191.31,8191.31,8191.31,8191.31,0],["2018-03-29",8191.31,8191.31,8191.31,8191.31,0],["2018-03-30",8191.31,8191.31,8191.31,8191.31,0],["2018-04-02",8191.31,8191.31,8191.31,8191.31,0],["2018-04-03",8191.31,8191.31,8191.31,8191.31,0],["2018-04-04",8191.31,8191.31,8191.31,8191.31,0],["2018-04-05",8191.31,8191.31,8191.31,8191.31,0],["2018-04-06",8191.31,8191.31,8191.31,8191.31,0],["2018-04-09",8191.31,8191.31,8191.31,8191.31,0],["2018-04-10",8191.31,8191.31,8191.31,8191.31,0],["2018-04-11",8191.31,8191.31,8191.31,8191.31,0],["2018-04-12",8191.31,8191.31,8191.31,8191.31,0],["2018-04-13",8191.31,8191.31,8191.31,8191.31,0],["2018-04-16",8191.31,8191.31,8191.31,8191.31,0],["2018-04-17",8191.31,8191.31,8191.31,8191.31,0],["2018-04-18",8191.31,8191.31,8191.31,8191.31,0],["2018-04-19",8191.31,8191.31,8191.31,8191.31,0],["2018-04-20",8191.31,8191.31,8191.31,8191.31,0],["2018-04-23",8191.31,8191.31,8191.31,8191.31,0],["2018-04-24",8191.31,8191.31,8191.31,8191.31,0],["2018-04-26",8191.31,8191.31,8191.31,8191.31,0],["2018-04-27",8191.31,8191.31,8191.31,8191.31,0],["2018-05-02",8126.3,8126.3,8126.3,8126.3,400],["2018-05-03",8126.3,8126.3,8126.3,8126.3,0],["2018-05-04",8126.3,8126.3,8126.3,8126.3,0],["2018-05-07",8126.3,8126.3,8126.3,8126.3,0],["2018-05-08",8126.3,8126.3,8126.3,8126.3,0],["2018-05-09",8126.3,8126.3,8126.3,8126.3,0],["2018-05-10",8126.3,8126.3,8126.3,8126.3,0],["2018-05-11",8126.3,8126.3,8126.3,8126.3,0],["2018-05-14",8126.3,8126.3,8126.3,8126.3,0],["2018-05-15",7801.24,7801.24,7801.24,7801.24,100],["2018-05-16",7801.24,7801.24,7801.24,7801.24,0],["2018-05-17",8516.36,8516.36,8516.36,8516.36,100],["2018-05-18",9361.49,9361.49,9361.49,9361.49,100],["2018-05-21",9361.49,9361.49,9361.49,9361.49,0],["2018-05-22",9361.49,9361.49,9361.49,9361.49,0],["2018-05-23",9361.49,9361.49,9361.49,9361.49,0],["2018-05-24",9361.49,9361.49,9361.49,9361.49,0],["2018-05-25",9361.49,9361.49,9361.49,9361.49,0],["2018-05-28",9361.49,9361.49,9361.49,9361.49,0],["2018-05-29",9361.49,9361.49,9361.49,9361.49,0],["2018-05-30",9361.49,9361.49,9361.49,9361.49,0],["2018-05-31",9361.49,9361.49,9361.49,9361.49,0],["2018-06-01",9361.49,9361.49,9361.49,9361.49,0],["2018-06-04",9361.49,9361.49,9361.49,9361.49,0],["2018-06-05",9361.49,9361.49,9361.49,9361.49,0],["2018-06-06",9361.49,9361.49,9361.49,9361.49,0],["2018-06-07",8451.35,8451.35,8451.35,8451.35,100],["2018-06-08",8451.35,8451.35,8451.35,8451.35,0],["2018-06-11",8451.35,8451.35,8451.35,8451.35,0],["2018-06-12",7606.21,7606.21,7606.21,7606.21,100],["2018-06-13",7606.21,7606.21,7606.21,7606.21,75],["2018-06-14",7606.21,7606.21,7606.21,7606.21,0],["2018-06-15",7151.14,7151.14,6891.1,7151.14,11400],["2018-06-18",6436.03,6436.03,6436.03,6436.03,2000],["2018-06-19",6436.03,6436.03,6436.03,6436.03,0],["2018-06-20",7021.12,7021.12,7021.12,7021.12,100],["2018-06-21",7021.12,7021.12,7021.12,7021.12,0],["2018-06-22",7021.12,7021.12,7021.12,7021.12,0],["2018-06-25",6371.02,6371.02,6371.02,6371.02,3000],["2018-06-26",6371.02,6371.02,6371.02,6371.02,0],["2018-06-27",6371.02,6371.02,6371.02,6371.02,0],["2018-06-28",6371.02,6371.02,6371.02,6371.02,0],["2018-06-29",6956.11,6956.11,6956.11,6956.11,100],["2018-07-02",6956.11,6956.11,6956.11,6956.11,0],["2018-07-03",6956.11,6956.11,6956.11,6956.11,0],["2018-07-04",6956.11,6956.11,6956.11,6956.11,0],["2018-07-05",6956.11,6956.11,6956.11,6956.11,0],["2018-07-06",6306.01,6306.01,6306.01,6306.01,100],["2018-07-09",6306.01,6306.01,6306.01,6306.01,0],["2018-07-10",6306.01,6306.01,6306.01,6306.01,0],["2018-07-11",6891.1,6891.1,6891.1,6891.1,100],["2018-07-12",6891.1,6891.1,6891.1,6891.1,0],["2018-07-13",6891.1,6891.1,6891.1,6891.1,0],["2018-07-16",6891.1,6891.1,6891.1,6891.1,0],["2018-07-17",6891.1,6891.1,6891.1,6891.1,0],["2018-07-18",7541.2,7541.2,7541.2,7541.2,100],["2018-07-19",7541.2,7541.2,7541.2,7541.2,0],["2018-07-20",7541.2,7541.2,7541.2,7541.2,0],["2018-07-23",7541.2,7541.2,7541.2,7541.2,0],["2018-07-24",7541.2,7541.2,7541.2,7541.2,0],["2018-07-25",6826.09,6826.09,6826.09,6826.09,200],["2018-07-26",6175.99,6175.99,6175.99,6175.99,3100],["2018-07-27",5915.94,5915.94,5915.94,5915.94,100],["2018-07-30",5915.94,5915.94,5915.94,5915.94,0],["2018-07-31",5915.94,5915.94,5915.94,5915.94,0],["2018-08-01",5915.94,5915.94,5915.94,5915.94,0],["2018-08-02",5525.88,5525.88,5525.88,5525.88,2000],["2018-08-03",5200.83,5200.83,5005.8,5070.81,15000],["2018-08-06",5070.81,5070.81,5070.81,5070.81,0],["2018-08-07",4615.74,4615.74,4615.74,4615.74,100],["2018-08-08",4160.66,4160.66,4160.66,4160.66,100],["2018-08-09",3770.6,3770.6,3770.6,3770.6,100],["2018-08-10",3965.63,3965.63,3965.63,3965.63,3800],["2018-08-13",4355.69,4355.69,4355.69,4355.69,1800],["2018-08-14",4355.69,4355.69,4355.69,4355.69,0],["2018-08-15",4355.69,4355.69,4355.69,4355.69,0],["2018-08-16",4355.69,4355.69,4355.69,4355.69,0],["2018-08-17",4355.69,4355.69,4355.69,4355.69,0],["2018-08-20",4355.69,4355.69,4355.69,4355.69,0],["2018-08-21",4355.69,4355.69,4355.69,4355.69,0],["2018-08-22",3965.63,3965.63,3965.63,3965.63,100],["2018-08-23",3965.63,3965.63,3965.63,3965.63,0],["2018-08-24",3965.63,3965.63,3965.63,3965.63,0],["2018-08-27",3965.63,3965.63,3900.62,3900.62,4000],["2018-08-28",3900.62,3900.62,3900.62,3900.62,6000],["2018-08-29",4290.68,4290.68,4290.68,4290.68,1000],["2018-08-30",4290.68,4290.68,4290.68,4290.68,0],["2018-08-31",3900.62,3900.62,3900.62,3900.62,100],["2018-09-04",3900.62,3900.62,3900.62,3900.62,18000],["2018-09-05",3900.62,3900.62,3900.62,3900.62,2800],["2018-09-06",3900.62,3900.62,3900.62,3900.62,0],["2018-09-07",3900.62,3900.62,3900.62,3900.62,0],["2018-09-10",3900.62,3900.62,3900.62,3900.62,0],["2018-09-11",4225.67,4225.67,4225.67,4225.67,300],["2018-09-12",4225.67,4225.67,4225.67,4225.67,0],["2018-09-13",4634.61,4634.61,4634.61,4634.61,700],["2018-09-14",4225.67,4225.67,4225.67,4225.67,200],["2018-09-17",3884.89,3884.89,3884.89,3884.89,100],["2018-09-18",3884.89,3884.89,3884.89,3884.89,0],["2018-09-19",3612.27,4225.67,3612.27,4225.67,400],["2018-09-20",3884.89,4498.3,3884.89,4498.3,200],["2018-09-21",4089.36,4089.36,4089.36,4089.36,100],["2018-09-24",3816.74,3816.74,3816.74,3816.74,100],["2018-09-25",3816.74,3816.74,3816.74,3816.74,0],["2018-09-26",4157.52,4157.52,4157.52,4157.52,300],["2018-09-27",4157.52,4157.52,4157.52,4157.52,0],["2018-09-28",4157.52,4157.52,4157.52,4157.52,0],["2018-10-01",4157.52,4157.52,4157.52,4157.52,0],["2018-10-02",3748.58,4361.99,3748.58,4361.99,2100],["2018-10-03",4361.99,4361.99,4361.99,4361.99,200],["2018-10-04",3953.05,3953.05,3953.05,3953.05,100],["2018-10-05",3953.05,3953.05,3953.05,3953.05,100],["2018-10-08",3953.05,3953.05,3953.05,3953.05,0],["2018-10-09",3953.05,3953.05,3953.05,3953.05,0],["2018-10-10",3953.05,3953.05,3953.05,3953.05,0],["2018-10-11",3953.05,3953.05,3953.05,3953.05,0],["2018-10-12",3953.05,3953.05,3953.05,3953.05,0],["2018-10-15",3680.43,4293.83,3680.43,4293.83,200],["2018-10-16",3884.89,4634.61,3884.89,4634.61,200],["2018-10-17",4634.61,4634.61,4634.61,4634.61,0],["2018-10-18",4225.67,4225.67,4225.67,4225.67,800],["2018-10-19",3884.89,3884.89,3884.89,3884.89,100],["2018-10-22",3884.89,3884.89,3884.89,3884.89,0],["2018-10-23",3612.27,4225.67,3612.27,4225.67,200],["2018-10-24",3884.89,3884.89,3884.89,3884.89,5000],["2018-10-25",3884.89,3884.89,3884.89,3884.89,200],["2018-10-26",3612.27,3884.89,3612.27,3884.89,200],["2018-10-29",3612.27,3612.27,3612.27,3612.27,100],["2018-10-30",3271.49,3271.49,3271.49,3271.49,100],["2018-10-31",2998.87,2998.87,2998.87,2998.87,100],["2018-11-01",3271.49,3271.49,3271.49,3271.49,500],["2018-11-02",3271.49,3271.49,3271.49,3271.49,0],["2018-11-05",3544.11,3544.11,3544.11,3544.11,100],["2018-11-06",3203.33,3748.58,3203.33,3748.58,1600],["2018-11-07",3748.58,3748.58,3748.58,3748.58,0],["2018-11-08",3407.8,3884.89,3407.8,3884.89,600],["2018-11-09",3544.11,3544.11,3544.11,3544.11,100],["2018-11-12",3544.11,3544.11,3544.11,3544.11,0],["2018-11-13",3884.89,3884.89,3884.89,3884.89,400],["2018-11-14",3612.27,3612.27,3612.27,3612.27,100],["2018-11-15",3612.27,3612.27,3612.27,3612.27,0],["2018-11-16",3612.27,3612.27,3612.27,3612.27,0],["2018-11-19",3884.89,3953.05,3884.89,3953.05,1900],["2018-11-20",3612.27,3612.27,3612.27,3612.27,100],["2018-11-21",3271.49,3271.49,3271.49,3271.49,100],["2018-11-22",3135.18,3135.18,3135.18,3135.18,100],["2018-11-23",3407.8,3407.8,3407.8,3407.8,1000],["2018-11-26",3544.11,3544.11,3407.8,3407.8,2300],["2018-11-27",3407.8,3407.8,3407.8,3407.8,0],["2018-11-28",3135.18,3135.18,3135.18,3135.18,100],["2018-11-29",3135.18,3135.18,3135.18,3135.18,0],["2018-11-30",3135.18,3135.18,3135.18,3135.18,0],["2018-12-03",3407.8,3407.8,3407.8,3407.8,100],["2018-12-04",3748.58,3748.58,3748.58,3748.58,1100],["2018-12-05",3407.8,4089.36,3407.8,4089.36,1000],["2018-12-06",3680.43,3680.43,3680.43,3680.43,200],["2018-12-07",3680.43,3680.43,3680.43,3680.43,0],["2018-12-10",3407.8,3407.8,3407.8,3407.8,100],["2018-12-11",3407.8,3407.8,3407.8,3407.8,0],["2018-12-12",3407.8,3407.8,3407.8,3407.8,0],["2018-12-13",3544.11,3544.11,3544.11,3544.11,190],["2018-12-14",3612.27,3612.27,3612.27,3612.27,500],["2018-12-17",3612.27,3612.27,3612.27,3612.27,4500],["2018-12-18",3612.27,3612.27,3612.27,3612.27,0],["2018-12-19",3612.27,3612.27,3612.27,3612.27,0],["2018-12-20",3612.27,3612.27,3612.27,3612.27,0],["2018-12-21",3612.27,3612.27,3612.27,3612.27,0],["2018-12-24",3612.27,3612.27,3612.27,3612.27,0],["2018-12-25",3612.27,3612.27,3612.27,3612.27,0],["2018-12-26",3612.27,3612.27,3612.27,3612.27,0],["2018-12-27",3271.49,3271.49,3271.49,3271.49,100],["2018-12-28",3271.49,3271.49,3271.49,3271.49,0],["2019-01-02",3271.49,3271.49,3271.49,3271.49,200],["2019-01-03",3271.49,3271.49,3271.49,3271.49,0],["2019-01-04",3271.49,3271.49,3271.49,3271.49,0],["2019-01-07",3475.96,3544.11,3475.96,3544.11,1800],["2019-01-08",3544.11,3544.11,3544.11,3544.11,1400],["2019-01-09",3544.11,3544.11,3544.11,3544.11,0],["2019-01-10",3544.11,3544.11,3544.11,3544.11,0],["2019-01-11",3544.11,3544.11,3544.11,3544.11,1500],["2019-01-14",3544.11,3544.11,3544.11,3544.11,1000],["2019-01-15",3203.33,3203.33,3203.33,3203.33,100],["2019-01-16",3203.33,3203.33,3203.33,3203.33,0],["2019-01-17",3407.8,3407.8,3407.8,3407.8,1600],["2019-01-18",3748.58,3748.58,3748.58,3748.58,200],["2019-01-21",3407.8,3407.8,3407.8,3407.8,100],["2019-01-22",3407.8,3407.8,3407.8,3407.8,0],["2019-01-23",3407.8,3407.8,3407.8,3407.8,0],["2019-01-24",3407.8,3407.8,3407.8,3407.8,0],["2019-01-25",3407.8,3407.8,3407.8,3407.8,100],["2019-01-28",3544.11,3544.11,3544.11,3544.11,100],["2019-01-29",3544.11,3544.11,3544.11,3544.11,0],["2019-01-30",3271.49,3271.49,3271.49,3271.49,100],["2019-01-31",3203.33,3544.11,3203.33,3544.11,200],["2019-02-01",3544.11,3544.11,3544.11,3544.11,0],["2019-02-11",3544.11,3544.11,3544.11,3544.11,0],["2019-02-12",3544.11,3544.11,3544.11,3544.11,0],["2019-02-13",3544.11,3544.11,3544.11,3544.11,0],["2019-02-14",3407.8,3407.8,3407.8,3407.8,100],["2019-02-15",3407.8,3407.8,3407.8,3407.8,0],["2019-02-18",3748.58,3748.58,3748.58,3748.58,1300],["2019-02-19",3407.8,3407.8,3407.8,3407.8,100],["2019-02-20",3407.8,3407.8,3407.8,3407.8,0],["2019-02-21",3407.8,3407.8,3407.8,3407.8,0],["2019-02-22",3203.33,3203.33,3203.33,3203.33,100],["2019-02-25",3203.33,3203.33,3203.33,3203.33,0],["2019-02-26",3203.33,3203.33,3203.33,3203.33,0],["2019-02-27",3475.96,3475.96,3475.96,3475.96,100],["2019-02-28",3475.96,3475.96,3475.96,3475.96,0],["2019-03-01",3475.96,3475.96,3475.96,3475.96,0],["2019-03-04",3475.96,3475.96,3475.96,3475.96,0],["2019-03-05",3475.96,3475.96,3475.96,3475.96,0],["2019-03-06",3475.96,3475.96,3475.96,3475.96,0],["2019-03-07",3475.96,3475.96,3475.96,3475.96,0],["2019-03-08",3475.96,3475.96,3475.96,3475.96,0],["2019-03-11",3407.8,3407.8,3407.8,3407.8,100],["2019-03-12",3407.8,3407.8,3407.8,3407.8,0],["2019-03-13",3407.8,3407.8,3407.8,3407.8,0],["2019-03-14",3407.8,3407.8,3407.8,3407.8,0],["2019-03-15",3067.02,3407.8,3067.02,3407.8,600],["2019-03-18",3544.11,3748.58,3544.11,3748.58,300],["2019-03-19",3407.8,3407.8,3407.8,3407.8,100],["2019-03-20",3407.8,3407.8,3407.8,3407.8,100],["2019-03-21",3407.8,3407.8,3407.8,3407.8,0],["2019-03-22",3748.58,3748.58,3748.58,3748.58,400],["2019-03-25",3407.8,3407.8,3407.8,3407.8,100],["2019-03-26",3407.8,3407.8,3407.8,3407.8,0],["2019-03-27",3407.8,3407.8,3407.8,3407.8,0],["2019-03-28",3407.8,3407.8,3407.8,3407.8,0],["2019-03-29",3748.58,3748.58,3748.58,3748.58,1300],["2019-04-01",3407.8,4089.36,3407.8,4089.36,8700],["2019-04-02",4089.36,4089.36,4089.36,4089.36,0],["2019-04-03",4498.3,4498.3,4498.3,4498.3,100],["2019-04-04",4089.36,4566.45,4089.36,4566.45,3000],["2019-04-05",4566.45,4566.45,4566.45,4566.45,3500],["2019-04-08",4975.39,4975.39,4975.39,4975.39,100],["2019-04-09",4975.39,4975.39,4975.39,4975.39,0],["2019-04-10",4975.39,4975.39,4975.39,4975.39,0],["2019-04-11",4975.39,4975.39,4975.39,4975.39,0],["2019-04-12",4498.3,4498.3,4498.3,4498.3,600],["2019-04-16",4498.3,4498.3,4498.3,4498.3,0],["2019-04-17",4498.3,4498.3,4498.3,4498.3,0],["2019-04-18",4907.23,4907.23,4907.23,4907.23,100],["2019-04-19",4907.23,4907.23,4907.23,4907.23,0],["2019-04-22",4907.23,4907.23,4907.23,4907.23,0],["2019-04-23",4907.23,4907.23,4907.23,4907.23,0],["2019-04-24",4907.23,4907.23,4907.23,4907.23,0],["2019-04-25",4907.23,4907.23,4907.23,4907.23,0],["2019-04-26",4907.23,4907.23,4907.23,4907.23,0],["2019-05-02",4907.23,4907.23,4907.23,4907.23,0],["2019-05-03",5384.33,5384.33,5384.33,5384.33,100],["2019-05-06",5384.33,5384.33,5384.33,5384.33,0],["2019-05-07",5384.33,5384.33,5384.33,5384.33,0],["2019-05-08",5861.42,5861.42,5111.7,5111.7,10600],["2019-05-09",5111.7,5111.7,5111.7,5111.7,0],["2019-05-10",5111.7,5111.7,5111.7,5111.7,0],["2019-05-13",5111.7,5111.7,5111.7,5111.7,0],["2019-05-14",5588.79,5588.79,5588.79,5588.79,100],["2019-05-15",5588.79,5588.79,5588.79,5588.79,0],["2019-05-16",6134.04,6134.04,6134.04,6134.04,100],["2019-05-17",5793.26,5861.42,5793.26,5861.42,1000],["2019-05-20",6406.67,6406.67,6406.67,6406.67,100],["2019-05-21",6406.67,6406.67,6406.67,6406.67,0],["2019-05-22",6406.67,6406.67,6406.67,6406.67,0],["2019-05-23",6815.6,6815.6,6815.6,6815.6,100],["2019-05-24",6815.6,6815.6,6815.6,6815.6,0],["2019-05-27",6815.6,6815.6,6815.6,6815.6,0],["2019-05-28",7497.16,7497.16,6134.04,7429.01,6800],["2019-05-29",7292.7,7429.01,7292.7,7429.01,18900],["2019-05-30",8042.41,8042.41,8042.41,8042.41,100],["2019-05-31",8042.41,8042.41,8042.41,8042.41,0],["2019-06-03",8042.41,8042.41,8042.41,8042.41,0],["2019-06-04",8042.41,8042.41,8042.41,8042.41,0],["2019-06-05",8042.41,8042.41,8042.41,8042.41,0],["2019-06-06",8042.41,8042.41,8042.41,8042.41,0],["2019-06-07",8792.13,8792.13,8792.13,8792.13,100],["2019-06-10",8792.13,8792.13,8792.13,8792.13,0],["2019-06-11",8792.13,8792.13,8792.13,8792.13,0],["2019-06-12",8792.13,8792.13,8792.13,8792.13,0],["2019-06-13",8792.13,8792.13,8792.13,8792.13,0],["2019-06-14",8792.13,8792.13,8792.13,8792.13,0],["2019-06-17",8178.72,8178.72,8178.72,8178.72,100],["2019-06-18",8178.72,8178.72,8178.72,8178.72,0],["2019-06-19",8178.72,8178.72,8178.72,8178.72,0],["2019-06-20",8178.72,8178.72,8178.72,8178.72,0],["2019-06-21",8178.72,8178.72,8178.72,8178.72,0],["2019-06-24",8178.72,8178.72,8178.72,8178.72,0],["2019-06-25",8178.72,8178.72,8178.72,8178.72,0],["2019-06-26",8178.72,8178.72,8178.72,8178.72,0],["2019-06-27",8178.72,8178.72,8178.72,8178.72,0],["2019-06-28",8996.6,8996.6,7497.16,7497.16,400],["2019-07-01",7497.16,7497.16,7497.16,7497.16,0],["2019-07-02",6747.45,7497.16,6747.45,6747.45,11000],["2019-07-03",6747.45,6747.45,6747.45,6747.45,0],["2019-07-04",7360.85,7360.85,6134.04,6134.04,2100],["2019-07-05",6747.45,6747.45,5588.79,5588.79,2100],["2019-07-08",6134.04,6134.04,5384.33,5384.33,200],["2019-07-09",5861.42,5861.42,4975.39,4975.39,200],["2019-07-10",5452.48,5452.48,5452.48,5452.48,100],["2019-07-11",5997.73,5997.73,4975.39,4975.39,3200],["2019-07-12",5452.48,5452.48,4770.92,4770.92,200],["2019-07-15",5248.01,5248.01,5248.01,5248.01,100],["2019-07-16",5725.11,5725.11,5725.11,5725.11,100],["2019-07-17",6134.04,6270.36,5248.01,5248.01,3500],["2019-07-18",5248.01,5248.01,5248.01,5248.01,0],["2019-07-19",5725.11,5725.11,5725.11,5725.11,100],["2019-07-22",6270.36,6270.36,5452.48,5452.48,200],["2019-07-23",5997.73,5997.73,5997.73,5997.73,100],["2019-07-24",5997.73,5997.73,5997.73,5997.73,0],["2019-07-25",6542.98,6542.98,5452.48,5452.48,400],["2019-07-26",5452.48,5452.48,5452.48,5452.48,0],["2019-07-29",5997.73,5997.73,4907.23,5997.73,400],["2019-07-30",5452.48,5452.48,5452.48,5452.48,100],["2019-07-31",4975.39,4975.39,4975.39,4975.39,100],["2019-08-01",5452.48,5452.48,4702.77,4702.77,300],["2019-08-02",5111.7,5111.7,5111.7,5111.7,100],["2019-08-05",5588.79,5588.79,5588.79,5588.79,100],["2019-08-06",5793.26,5793.26,5111.7,5111.7,400],["2019-08-07",5111.7,5111.7,5111.7,5111.7,0],["2019-08-08",5111.7,5111.7,5111.7,5111.7,0],["2019-08-09",5111.7,5111.7,5111.7,5111.7,0],["2019-08-12",5111.7,5111.7,5111.7,5111.7,0],["2019-08-13",5111.7,5111.7,5111.7,5111.7,0],["2019-08-14",5111.7,5111.7,5111.7,5111.7,0],["2019-08-15",5111.7,5111.7,5111.7,5111.7,0],["2019-08-16",5588.79,5588.79,5588.79,5588.79,100],["2019-08-19",5588.79,5588.79,5588.79,5588.79,0],["2019-08-20",5588.79,5588.79,5588.79,5588.79,0],["2019-08-21",5179.86,5179.86,5111.7,5111.7,200],["2019-08-22",4770.92,4770.92,4770.92,4770.92,300],["2019-08-23",5248.01,5248.01,5248.01,5248.01,100],["2019-08-26",5248.01,5248.01,5248.01,5248.01,0],["2019-08-27",5248.01,5248.01,5248.01,5248.01,0],["2019-08-28",5248.01,5248.01,5248.01,5248.01,0],["2019-08-29",5725.11,5725.11,5725.11,5725.11,100],["2019-08-30",5725.11,5725.11,5725.11,5725.11,0],["2019-09-03",5725.11,5725.11,5725.11,5725.11,0],["2019-09-04",5725.11,5725.11,5725.11,5725.11,0],["2019-09-05",5725.11,5725.11,5725.11,5725.11,0],["2019-09-06",5725.11,5725.11,5725.11,5725.11,0],["2019-09-09",5316.17,5316.17,5316.17,5316.17,100],["2019-09-10",5316.17,5316.17,5316.17,5316.17,0],["2019-09-11",5316.17,5316.17,5316.17,5316.17,0],["2019-09-12",5316.17,5316.17,5316.17,5316.17,0],["2019-09-13",5316.17,5316.17,5316.17,5316.17,0],["2019-09-16",5316.17,5316.17,5316.17,5316.17,0],["2019-09-17",5316.17,5316.17,5316.17,5316.17,0],["2019-09-18",5316.17,5316.17,5316.17,5316.17,0],["2019-09-19",5316.17,5316.17,5316.17,5316.17,0],["2019-09-20",5316.17,5316.17,5316.17,5316.17,0],["2019-09-23",5316.17,5316.17,5316.17,5316.17,0],["2019-09-24",5316.17,5316.17,5316.17,5316.17,0],["2019-09-25",5452.48,5452.48,5248.01,5248.01,10100],["2019-09-26",5248.01,5248.01,5248.01,5248.01,0],["2019-09-27",5248.01,5248.01,5248.01,5248.01,0],["2019-09-30",5248.01,5248.01,5248.01,5248.01,0],["2019-10-01",5248.01,5248.01,5248.01,5248.01,300],["2019-10-02",5725.11,5725.11,5452.48,5452.48,3200],["2019-10-03",5452.48,5452.48,5452.48,5452.48,0],["2019-10-04",5452.48,5452.48,5452.48,5452.48,0],["2019-10-07",5179.86,5179.86,5179.86,5179.86,6600],["2019-10-08",5179.86,5179.86,5179.86,5179.86,0],["2019-10-09",4770.92,4770.92,4770.92,4770.92,100],["2019-10-10",5248.01,5248.01,5248.01,5248.01,100],["2019-10-11",5248.01,5248.01,5248.01,5248.01,50900],["2019-10-14",5248.01,5248.01,5248.01,5248.01,0],["2019-10-15",5248.01,5248.01,5043.55,5043.55,8000],["2019-10-16",5248.01,5248.01,4566.45,4566.45,8100],["2019-10-17",4566.45,4566.45,4566.45,4566.45,0],["2019-10-18",4566.45,4566.45,4566.45,4566.45,0],["2019-10-21",4566.45,4566.45,4566.45,4566.45,0],["2019-10-22",4566.45,4566.45,4566.45,4566.45,0],["2019-10-23",4566.45,4566.45,4566.45,4566.45,0],["2019-10-24",4566.45,4566.45,4566.45,4566.45,200],["2019-10-25",4566.45,4566.45,4566.45,4566.45,0],["2019-10-28",4566.45,4566.45,4566.45,4566.45,0],["2019-10-29",4566.45,4566.45,4566.45,4566.45,0],["2019-10-30",4566.45,4566.45,4566.45,4566.45,0],["2019-10-31",4975.39,4975.39,4566.45,4566.45,600],["2019-11-01",4566.45,4566.45,4566.45,4566.45,0],["2019-11-04",4566.45,4566.45,4566.45,4566.45,0],["2019-11-05",4566.45,4566.45,4566.45,4566.45,0],["2019-11-06",4975.39,4975.39,4566.45,4566.45,200],["2019-11-07",4566.45,4566.45,4566.45,4566.45,0],["2019-11-08",4566.45,4566.45,4566.45,4566.45,0],["2019-11-11",4566.45,4566.45,4566.45,4566.45,0],["2019-11-12",4566.45,4566.45,4566.45,4566.45,0],["2019-11-13",4566.45,4566.45,4566.45,4566.45,0],["2019-11-14",4566.45,4566.45,4566.45,4566.45,0],["2019-11-15",4566.45,4566.45,4566.45,4566.45,0],["2019-11-18",4566.45,4566.45,4566.45,4566.45,0],["2019-11-19",4566.45,4566.45,4566.45,4566.45,0],["2019-11-20",4566.45,4566.45,4566.45,4566.45,0],["2019-11-21",4975.39,4975.39,4975.39,4975.39,100],["2019-11-22",5452.48,5452.48,5452.48,5452.48,100],["2019-11-25",5452.48,5452.48,5452.48,5452.48,0],["2019-11-26",5452.48,5452.48,5452.48,5452.48,0],["2019-11-27",5452.48,5452.48,5452.48,5452.48,0],["2019-11-28",5452.48,5452.48,5452.48,5452.48,0],["2019-11-29",5452.48,5452.48,5452.48,5452.48,0],["2019-12-02",5452.48,5452.48,5452.48,5452.48,0],["2019-12-03",5961.38,5961.38,5961.38,5961.38,100],["2019-12-04",6542.98,6542.98,6542.98,6542.98,100],["2019-12-05",6542.98,6542.98,6542.98,6542.98,0],["2019-12-06",6542.98,6542.98,6542.98,6542.98,0],["2019-12-09",6542.98,6542.98,6542.98,6542.98,0],["2019-12-10",6542.98,6542.98,6542.98,6542.98,0],["2019-12-11",6542.98,6542.98,6542.98,6542.98,0],["2019-12-12",6542.98,6542.98,6542.98,6542.98,0],["2019-12-13",6542.98,6542.98,6542.98,6542.98,0],["2019-12-16",6542.98,6542.98,6542.98,6542.98,0],["2019-12-17",6542.98,6542.98,6542.98,6542.98,0],["2019-12-18",6542.98,6542.98,6542.98,6542.98,0],["2019-12-19",6542.98,6542.98,6542.98,6542.98,0],["2019-12-20",6542.98,6542.98,6542.98,6542.98,0],["2019-12-23",6542.98,6542.98,6542.98,6542.98,0],["2019-12-24",6542.98,6542.98,6542.98,6542.98,0],["2019-12-25",6542.98,6542.98,6542.98,6542.98,0],["2019-12-26",6542.98,6542.98,6542.98,6542.98,0],["2019-12-27",6542.98,6542.98,6542.98,6542.98,0],["2019-12-30",6542.98,6542.98,6542.98,6542.98,0],["2019-12-31",6542.98,6542.98,6542.98,6542.98,0],["2020-01-02",6542.98,6542.98,6542.98,6542.98,0],["2020-01-03",5888.68,5888.68,5888.68,5888.68,200],["2020-01-06",5888.68,5888.68,5888.68,5888.68,0],["2020-01-07",5888.68,5888.68,5888.68,5888.68,0],["2020-01-08",5888.68,5888.68,5888.68,5888.68,0],["2020-01-09",5888.68,5888.68,5888.68,5888.68,0],["2020-01-10",5888.68,5888.68,5888.68,5888.68,0],["2020-01-13",5888.68,5888.68,5888.68,5888.68,0],["2020-01-14",5888.68,5888.68,5888.68,5888.68,0],["2020-01-15",5888.68,5888.68,5888.68,5888.68,0],["2020-01-16",5888.68,5888.68,5888.68,5888.68,0],["2020-01-17",5888.68,5888.68,5888.68,5888.68,0],["2020-01-20",5888.68,5888.68,5888.68,5888.68,0],["2020-01-21",5888.68,5888.68,5888.68,5888.68,0],["2020-01-22",5888.68,5888.68,5888.68,5888.68,0],["2020-01-30",5888.68,5888.68,5888.68,5888.68,0],["2020-01-31",5888.68,5888.68,5888.68,5888.68,0],["2020-02-03",5307.08,5307.08,5307.08,5307.08,9000],["2020-02-04",4798.18,5307.08,4798.18,4798.18,27200],["2020-02-05",4798.18,4798.18,4798.18,4798.18,0],["2020-02-06",4798.18,4798.18,4798.18,4798.18,0],["2020-02-07",4361.99,4361.99,4361.99,4361.99,100],["2020-02-10",4361.99,4361.99,4361.99,4361.99,0],["2020-02-11",4361.99,4361.99,4361.99,4361.99,0],["2020-02-12",4361.99,4361.99,4361.99,4361.99,0],["2020-02-13",4361.99,4361.99,4361.99,4361.99,0],["2020-02-14",3925.79,3925.79,3925.79,3925.79,100],["2020-02-17",3925.79,3925.79,3925.79,3925.79,0],["2020-02-18",3925.79,3925.79,3925.79,3925.79,0],["2020-02-19",3925.79,3925.79,3925.79,3925.79,0],["2020-02-20",3925.79,3925.79,3925.79,3925.79,0],["2020-02-21",3925.79,3925.79,3925.79,3925.79,0],["2020-02-24",3925.79,3925.79,3925.79,3925.79,0],["2020-02-25",3925.79,3925.79,3925.79,3925.79,0],["2020-02-26",4289.29,4289.29,4289.29,4289.29,11800],["2020-02-27",3998.49,3998.49,3998.49,3998.49,100],["2020-02-28",3998.49,3998.49,3998.49,3998.49,0],["2020-03-02",3998.49,3998.49,3998.49,3998.49,0],["2020-03-03",3925.79,3998.49,3925.79,3998.49,5000],["2020-03-04",3998.49,3998.49,3998.49,3998.49,0],["2020-03-05",3998.49,3998.49,3998.49,3998.49,0],["2020-03-06",4361.99,4361.99,4361.99,4361.99,700],["2020-03-09",4652.79,4725.48,4143.89,4143.89,11200],["2020-03-10",4143.89,4143.89,4143.89,4143.89,0],["2020-03-11",4143.89,4143.89,4143.89,4143.89,0],["2020-03-12",3853.09,3853.09,3853.09,3853.09,100],["2020-03-13",3634.99,3634.99,3562.29,3634.99,3000],["2020-03-16",3634.99,3634.99,3634.99,3634.99,0],["2020-03-17",3416.89,3416.89,3416.89,3416.89,100],["2020-03-18",3707.69,3707.69,3707.69,3707.69,1000],["2020-03-19",3707.69,3707.69,3707.69,3707.69,0],["2020-03-20",3707.69,3707.69,3707.69,3707.69,0],["2020-03-23",3707.69,3707.69,3707.69,3707.69,0],["2020-03-24",3707.69,3707.69,3707.69,3707.69,0],["2020-03-25",3707.69,4071.19,3634.99,4071.19,12500],["2020-03-26",3998.49,4361.99,3998.49,4361.99,400],["2020-03-27",4361.99,4361.99,4361.99,4361.99,0],["2020-03-30",3998.49,4143.89,3925.79,3925.79,6700],["2020-03-31",3634.99,3634.99,3634.99,3634.99,1400],["2020-04-01",3634.99,3634.99,3634.99,3634.99,0],["2020-04-03",3634.99,3634.99,3634.99,3634.99,0],["2020-04-06",3634.99,3634.99,3634.99,3634.99,0],["2020-04-07",3634.99,3634.99,3634.99,3634.99,0],["2020-04-08",3634.99,3634.99,3634.99,3634.99,0],["2020-04-09",3634.99,3634.99,3634.99,3634.99,0],["2020-04-10",3634.99,3634.99,3634.99,3634.99,0],["2020-04-13",3634.99,3634.99,3634.99,3634.99,0],["2020-04-14",3634.99,3634.99,3634.99,3634.99,0],["2020-04-15",3634.99,3634.99,3634.99,3634.99,0],["2020-04-16",3634.99,3634.99,3634.99,3634.99,0],["2020-04-17",3634.99,3634.99,3634.99,3634.99,0],["2020-04-20",3998.49,3998.49,3998.49,3998.49,600],["2020-04-21",3998.49,4143.89,3998.49,4143.89,1100],["2020-04-22",4143.89,4143.89,4143.89,4143.89,0],["2020-04-23",4143.89,4143.89,4143.89,4143.89,100],["2020-04-24",4143.89,4143.89,4143.89,4143.89,0],["2020-04-27",4143.89,4143.89,4143.89,4143.89,0],["2020-04-28",4143.89,4143.89,4143.89,4143.89,0],["2020-04-29",4143.89,4143.89,4143.89,4143.89,0],["2020-05-04",4143.89,4143.89,4143.89,4143.89,0],["2020-05-05",3780.39,3780.39,3780.39,3780.39,1300],["2020-05-06",3998.49,3998.49,3998.49,3998.49,1000],["2020-05-07",3707.69,3707.69,3707.69,3707.69,100],["2020-05-08",3998.49,4071.19,3998.49,4071.19,1200],["2020-05-11",4071.19,4361.99,4071.19,4361.99,2000],["2020-05-12",4143.89,4143.89,4143.89,4143.89,100],["2020-05-13",4289.29,4289.29,4289.29,4289.29,100],["2020-05-14",4652.79,4652.79,4652.79,4652.79,2600],["2020-05-15",4361.99,4361.99,4361.99,4361.99,2300],["2020-05-18",4361.99,4361.99,4361.99,4361.99,0],["2020-05-19",4216.59,4216.59,4216.59,4216.59,900],["2020-05-20",4216.59,4216.59,4216.59,4216.59,0],["2020-05-21",4216.59,4216.59,4216.59,4216.59,0],["2020-05-22",4580.09,4580.09,4216.59,4216.59,200],["2020-05-25",4216.59,4216.59,4216.59,4216.59,0],["2020-05-26",4216.59,4216.59,4216.59,4216.59,0],["2020-05-27",4289.29,4289.29,4289.29,4289.29,6900],["2020-05-28",4652.79,4652.79,4652.79,4652.79,100],["2020-05-29",4652.79,4652.79,4652.79,4652.79,0],["2020-06-01",4652.79,4652.79,4652.79,4652.79,0],["2020-06-02",5088.98,5088.98,5088.98,5088.98,100],["2020-06-03",5088.98,5088.98,5088.98,5088.98,0],["2020-06-04",5088.98,5088.98,5088.98,5088.98,0],["2020-06-05",5088.98,5088.98,5088.98,5088.98,0],["2020-06-08",4725.48,4725.48,4725.48,4725.48,900],["2020-06-09",4725.48,4725.48,4725.48,4725.48,0],["2020-06-10",4289.29,4289.29,4289.29,4289.29,100],["2020-06-11",4289.29,4289.29,4289.29,4289.29,0],["2020-06-12",4289.29,4289.29,4289.29,4289.29,0],["2020-06-15",4652.79,4652.79,4652.79,4652.79,100],["2020-06-16",4652.79,4652.79,4652.79,4652.79,0],["2020-06-17",4652.79,4652.79,4652.79,4652.79,0],["2020-06-18",5088.98,5088.98,4361.99,4361.99,12300],["2020-06-19",4798.18,4798.18,4798.18,4798.18,12300],["2020-06-22",5234.38,5234.38,4361.99,4434.69,16400],["2020-06-23",4434.69,4434.69,4434.69,4434.69,0],["2020-06-24",4870.88,4870.88,4870.88,4870.88,100],["2020-06-25",5016.28,5307.08,5016.28,5307.08,5300],["2020-06-26",5307.08,5743.28,5307.08,5307.08,18200],["2020-06-29",4798.18,4798.18,4798.18,4798.18,100],["2020-06-30",4361.99,4361.99,4361.99,4361.99,100],["2020-07-01",4361.99,4361.99,4361.99,4361.99,200],["2020-07-02",4725.48,4798.18,3998.49,3998.49,5600],["2020-07-03",3780.39,3780.39,3780.39,3780.39,100],["2020-07-06",3780.39,3780.39,3780.39,3780.39,0],["2020-07-07",3634.99,3634.99,3634.99,3634.99,100],["2020-07-08",3634.99,3634.99,3634.99,3634.99,0],["2020-07-09",3998.49,3998.49,3998.49,3998.49,2100],["2020-07-10",4361.99,4361.99,4361.99,4361.99,200],["2020-07-13",4798.18,4798.18,4289.29,4289.29,5300],["2020-07-14",4289.29,4289.29,4289.29,4289.29,0],["2020-07-15",4216.59,4361.99,4216.59,4361.99,1600],["2020-07-16",4361.99,4361.99,4361.99,4361.99,0],["2020-07-17",4361.99,4361.99,4361.99,4361.99,45],["2020-07-20",4652.79,4652.79,4652.79,4652.79,3200],["2020-07-21",4652.79,4652.79,4652.79,4652.79,0],["2020-07-22",4361.99,4361.99,4361.99,4361.99,3000],["2020-07-23",4361.99,4361.99,4361.99,4361.99,9500],["2020-07-24",4289.29,4289.29,4289.29,4289.29,1000],["2020-07-27",4289.29,4289.29,4289.29,4289.29,0],["2020-07-28",4289.29,4289.29,4289.29,4289.29,0],["2020-07-29",3998.49,4071.19,3998.49,4071.19,600],["2020-07-30",4071.19,4071.19,4071.19,4071.19,0],["2020-07-31",3707.69,3707.69,3707.69,3707.69,100],["2020-08-03",4071.19,4071.19,4071.19,4071.19,10100],["2020-08-04",4143.89,4143.89,4143.89,4143.89,8000],["2020-08-05",4071.19,4143.89,4071.19,4143.89,600],["2020-08-06",4143.89,4143.89,4143.89,4143.89,500],["2020-08-07",4143.89,4143.89,4143.89,4143.89,0],["2020-08-10",4143.89,4143.89,4143.89,4143.89,0],["2020-08-11",4143.89,4143.89,4143.89,4143.89,0],["2020-08-12",4143.89,4143.89,4143.89,4143.89,0],["2020-08-13",4216.59,4507.39,4216.59,4507.39,2000],["2020-08-14",4507.39,4507.39,4507.39,4507.39,0],["2020-08-17",4071.19,4071.19,4071.19,4071.19,100],["2020-08-18",4361.99,4361.99,4361.99,4361.99,1000],["2020-08-19",3998.49,3998.49,3998.49,3998.49,5500],["2020-08-20",4361.99,4361.99,4361.99,4361.99,6400],["2020-08-21",3998.49,3998.49,3998.49,3998.49,100],["2020-08-24",4361.99,4361.99,4361.99,4361.99,15500],["2020-08-25",4361.99,4361.99,4361.99,4361.99,0],["2020-08-26",4361.99,4361.99,4361.99,4361.99,0],["2020-08-27",4361.99,4361.99,4361.99,4361.99,0],["2020-08-28",3998.49,3998.49,3998.49,3998.49,100],["2020-08-31",3998.49,3998.49,3998.49,3998.49,0],["2020-09-01",4361.99,4361.99,4361.99,4361.99,23000],["2020-09-03",4798.18,4798.18,4798.18,4798.18,1600],["2020-09-04",5234.38,5234.38,5088.98,5088.98,1600],["2020-09-07",4580.09,4580.09,4580.09,4580.09,4800],["2020-09-08",4580.09,4580.09,4580.09,4580.09,0],["2020-09-09",4580.09,4580.09,4580.09,4580.09,1600],["2020-09-10",4580.09,4580.09,4580.09,4580.09,0],["2020-09-11",4580.09,4580.09,4580.09,4580.09,5000],["2020-09-14",4580.09,4580.09,4580.09,4580.09,0],["2020-09-15",4289.29,4943.58,4289.29,4943.58,200],["2020-09-16",4725.48,4725.48,4725.48,4725.48,1000],["2020-09-17",4725.48,4725.48,4725.48,4725.48,0],["2020-09-18",4652.79,4652.79,4652.79,4652.79,100],["2020-09-21",4652.79,4652.79,4652.79,4652.79,0],["2020-09-22",5016.28,5088.98,4434.69,4652.79,61400],["2020-09-23",4652.79,4652.79,4652.79,4652.79,0],["2020-09-24",4652.79,4652.79,4652.79,4652.79,0],["2020-09-25",4652.79,4652.79,4652.79,4652.79,0],["2020-09-28",4652.79,4652.79,4507.39,4507.39,7500],["2020-09-29",4361.99,4798.18,4361.99,4507.39,5200],["2020-09-30",4580.09,4652.79,4580.09,4652.79,3000],["2020-10-01",4652.79,4652.79,4652.79,4652.79,0],["2020-10-02",4652.79,4652.79,4652.79,4652.79,5100],["2020-10-05",4652.79,4652.79,4652.79,4652.79,0],["2020-10-06",4725.48,4725.48,4652.79,4652.79,25300],["2020-10-07",4652.79,4652.79,4652.79,4652.79,7000],["2020-10-08",4652.79,4652.79,4652.79,4652.79,0],["2020-10-09",4652.79,4652.79,4652.79,4652.79,0],["2020-10-12",4652.79,4652.79,4652.79,4652.79,0],["2020-10-13",4652.79,4652.79,4652.79,4652.79,0],["2020-10-14",4652.79,4652.79,4652.79,4652.79,0],["2020-10-15",4652.79,4652.79,4652.79,4652.79,0],["2020-10-16",4652.79,4652.79,4652.79,4652.79,0],["2020-10-19",4652.79,4652.79,4652.79,4652.79,0],["2020-10-20",4725.48,4725.48,4725.48,4725.48,100],["2020-10-21",4725.48,4725.48,4725.48,4725.48,0],["2020-10-22",4725.48,4725.48,4725.48,4725.48,0],["2020-10-23",4725.48,4725.48,4725.48,4725.48,0],["2020-10-26",4725.48,4725.48,4725.48,4725.48,0],["2020-10-27",4725.48,4725.48,4361.99,4361.99,2100],["2020-10-28",4725.48,4798.18,4725.48,4798.18,4300],["2020-10-29",4798.18,4798.18,4798.18,4798.18,0],["2020-10-30",4798.18,4798.18,4798.18,4798.18,400],["2020-11-02",4798.18,4798.18,4798.18,4798.18,0],["2020-11-03",4798.18,4798.18,4798.18,4798.18,0],["2020-11-04",4798.18,4798.18,4798.18,4798.18,0],["2020-11-05",5088.98,5234.38,5088.98,5088.98,2400],["2020-11-06",5452.48,5597.88,5452.48,5597.88,400],["2020-11-09",5743.28,5743.28,5743.28,5743.28,300],["2020-11-10",5743.28,5743.28,5743.28,5743.28,200],["2020-11-11",5743.28,6252.18,5743.28,6252.18,400],["2020-11-12",5743.28,5743.28,5670.58,5670.58,3100],["2020-11-13",5452.48,5452.48,5161.68,5161.68,800],["2020-11-16",4652.79,5161.68,4652.79,5161.68,400],["2020-11-17",5161.68,5161.68,5161.68,5161.68,0],["2020-11-18",5161.68,5161.68,5161.68,5161.68,0],["2020-11-19",5161.68,5161.68,5161.68,5161.68,0],["2020-11-20",4652.79,4652.79,4652.79,4652.79,100],["2020-11-23",4652.79,4652.79,4652.79,4652.79,0],["2020-11-24",4652.79,4652.79,4652.79,4652.79,0],["2020-11-25",4652.79,4652.79,4652.79,4652.79,0],["2020-11-26",4652.79,4652.79,4652.79,4652.79,0],["2020-11-27",4652.79,4652.79,4652.79,4652.79,0],["2020-11-30",4725.48,4725.48,4725.48,4725.48,600],["2020-12-01",4725.48,4725.48,4725.48,4725.48,0],["2020-12-02",4725.48,4725.48,4725.48,4725.48,0],["2020-12-03",4725.48,4725.48,4725.48,4725.48,500],["2020-12-04",4798.18,4798.18,4798.18,4798.18,500],["2020-12-07",4870.88,4870.88,4870.88,4870.88,100],["2020-12-08",4870.88,4870.88,4870.88,4870.88,0],["2020-12-09",4870.88,4870.88,4870.88,4870.88,0],["2020-12-10",4870.88,4870.88,4870.88,4870.88,0],["2020-12-11",4870.88,4870.88,4870.88,4870.88,0],["2020-12-14",4870.88,4870.88,4870.88,4870.88,0],["2020-12-15",4870.88,4870.88,4870.88,4870.88,0],["2020-12-16",5088.98,5307.08,4507.39,4798.18,24100],["2020-12-17",4870.88,4870.88,4870.88,4870.88,100],["2020-12-18",5016.28,5016.28,5016.28,5016.28,100],["2020-12-21",5016.28,5016.28,5016.28,5016.28,3100],["2020-12-22",5016.28,5016.28,5016.28,5016.28,1000],["2020-12-23",5452.48,5452.48,5452.48,5452.48,1000],["2020-12-24",5452.48,5452.48,5452.48,5452.48,0],["2020-12-25",5452.48,5452.48,5452.48,5452.48,100],["2020-12-28",5452.48,5452.48,5452.48,5452.48,200],["2020-12-29",4943.58,5888.68,4943.58,5888.68,1937],["2020-12-30",5888.68,5888.68,5888.68,5888.68,0],["2020-12-31",5961.38,5961.38,5307.08,5379.78,30600],["2021-01-04",5888.68,5888.68,5016.28,5016.28,1400],["2021-01-05",5452.48,5452.48,5452.48,5452.48,100],["2021-01-06",5452.48,5452.48,5452.48,5452.48,0],["2021-01-07",5452.48,5452.48,5452.48,5452.48,1200],["2021-01-08",5452.48,5452.48,5452.48,5452.48,0],["2021-01-11",5088.98,5888.68,5088.98,5888.68,5100],["2021-01-12",5888.68,5888.68,5888.68,5888.68,0],["2021-01-13",6179.48,6179.48,6179.48,6179.48,100],["2021-01-14",6179.48,6179.48,6179.48,6179.48,0],["2021-01-15",5597.88,6542.98,5597.88,6470.28,3700],["2021-01-18",6324.88,6324.88,5888.68,5888.68,2200],["2021-01-19",5961.38,5961.38,5961.38,5961.38,2000],["2021-01-20",5452.48,6034.08,5452.48,6034.08,3900],["2021-01-21",6034.08,6034.08,6034.08,6034.08,1000],["2021-01-22",6034.08,6034.08,6034.08,6034.08,0],["2021-01-25",6034.08,6034.08,6034.08,6034.08,0],["2021-01-26",6034.08,6034.08,6034.08,6034.08,0],["2021-01-27",6034.08,6034.08,6034.08,6034.08,0],["2021-01-28",5452.48,5452.48,5452.48,5452.48,100],["2021-01-29",5452.48,5452.48,5452.48,5452.48,0],["2021-02-01",5452.48,5452.48,5452.48,5452.48,0],["2021-02-02",5961.38,5961.38,5961.38,5961.38,4000],["2021-02-03",5961.38,5961.38,5961.38,5961.38,0],["2021-02-04",5961.38,5961.38,5961.38,5961.38,0],["2021-02-05",5961.38,5961.38,5961.38,5961.38,0],["2021-02-08",5961.38,5961.38,5961.38,5961.38,0],["2021-02-09",5961.38,5961.38,5961.38,5961.38,0],["2021-02-17",5961.38,5961.38,5961.38,5961.38,0],["2021-02-18",5961.38,5961.38,5961.38,5961.38,0],["2021-02-19",5815.98,5815.98,5815.98,5815.98,1000],["2021-02-22",5815.98,5815.98,5815.98,5815.98,0],["2021-02-23",5815.98,5815.98,5815.98,5815.98,600],["2021-02-24",5815.98,5815.98,5815.98,5815.98,0],["2021-02-25",5888.68,5888.68,5888.68,5888.68,3200],["2021-02-26",5888.68,5888.68,5888.68,5888.68,0],["2021-03-01",6397.58,6397.58,6397.58,6397.58,100],["2021-03-02",6397.58,6397.58,6397.58,6397.58,0],["2021-03-03",6397.58,6397.58,6397.58,6397.58,0],["2021-03-04",6397.58,6397.58,6397.58,6397.58,0],["2021-03-05",6397.58,6397.58,6397.58,6397.58,0],["2021-03-08",6397.58,6397.58,6397.58,6397.58,0],["2021-03-09",5961.38,6034.08,5961.38,6034.08,2700],["2021-03-10",6034.08,6034.08,6034.08,6034.08,0],["2021-03-11",6034.08,6034.08,6034.08,6034.08,0],["2021-03-12",6542.98,6615.68,6542.98,6615.68,6200],["2021-03-15",6615.68,6615.68,6615.68,6615.68,50],["2021-03-16",6615.68,6615.68,6615.68,6615.68,4600],["2021-03-17",6615.68,6615.68,6615.68,6615.68,0],["2021-03-18",6906.48,6906.48,6906.48,6906.48,1000],["2021-03-19",6906.48,6906.48,6906.48,6906.48,0],["2021-03-22",6906.48,6906.48,6906.48,6906.48,0],["2021-03-23",6906.48,6906.48,6906.48,6906.48,0],["2021-03-24",6906.48,6906.48,6906.48,6906.48,0],["2021-03-25",6906.48,6906.48,6906.48,6906.48,0],["2021-03-26",6906.48,6906.48,6906.48,6906.48,0],["2021-03-29",6906.48,6906.48,6906.48,6906.48,0],["2021-03-30",6906.48,6906.48,6906.48,6906.48,0],["2021-03-31",6906.48,6906.48,6906.48,6906.48,0],["2021-04-01",6906.48,6906.48,6906.48,6906.48,0],["2021-04-02",6906.48,6906.48,6906.48,6906.48,0],["2021-04-05",6906.48,6906.48,6906.48,6906.48,0],["2021-04-06",6906.48,6906.48,6906.48,6906.48,0],["2021-04-07",6906.48,6906.48,6906.48,6906.48,0],["2021-04-08",6906.48,6906.48,6906.48,6906.48,0],["2021-04-09",6906.48,6906.48,6906.48,6906.48,0],["2021-04-12",6906.48,6906.48,6906.48,6906.48,0],["2021-04-13",7269.98,7269.98,6906.48,6906.48,3000],["2021-04-14",6906.48,6906.48,6906.48,6906.48,0],["2021-04-15",6906.48,6906.48,6906.48,6906.48,500],["2021-04-16",6906.48,6906.48,6906.48,6906.48,0],["2021-04-19",6906.48,6906.48,6906.48,6906.48,0],["2021-04-20",6906.48,6906.48,6906.48,6906.48,0],["2021-04-22",6906.48,6906.48,6906.48,6906.48,0],["2021-04-23",7269.98,7269.98,7197.28,7197.28,10300],["2021-04-26",7197.28,7197.28,7197.28,7197.28,0],["2021-04-27",6688.38,6688.38,6688.38,6688.38,1200],["2021-04-28",6688.38,6688.38,6688.38,6688.38,0],["2021-04-29",6688.38,6688.38,6688.38,6688.38,0],["2021-05-04",6979.18,7124.58,6979.18,7124.58,1500],["2021-05-05",7269.98,7269.98,7269.98,7269.98,500],["2021-05-06",7415.38,7415.38,7415.38,7415.38,2900],["2021-05-07",7415.38,7415.38,7415.38,7415.38,100],["2021-05-10",7415.38,7415.38,7415.38,7415.38,2200],["2021-05-11",7415.38,7415.38,7415.38,7415.38,0],["2021-05-12",7996.97,7996.97,7996.97,7996.97,2800],["2021-05-13",7996.97,7996.97,7996.97,7996.97,0],["2021-05-14",7996.97,7996.97,7996.97,7996.97,12500],["2021-05-17",7342.68,7342.68,7342.68,7342.68,200],["2021-05-18",7342.68,7342.68,7342.68,7342.68,0],["2021-05-19",7996.97,8069.67,6833.78,7996.97,8400],["2021-05-20",7996.97,7996.97,7924.27,7996.97,21700],["2021-05-21",7996.97,8796.67,7269.98,8796.67,5100],["2021-05-24",8796.67,9087.47,8723.97,9087.47,5100],["2021-05-25",9087.47,9087.47,9087.47,9087.47,0],["2021-05-26",9450.97,9450.97,8723.97,8723.97,2000],["2021-05-27",8869.37,8869.37,8796.67,8796.67,200],["2021-05-28",8942.07,9087.47,8942.07,9087.47,16100],["2021-05-31",9087.47,9378.27,9087.47,9378.27,7300],["2021-06-01",9378.27,9378.27,9378.27,9378.27,8300],["2021-06-02",9378.27,9378.27,9378.27,9378.27,0],["2021-06-03",8796.67,8796.67,8796.67,8796.67,10300],["2021-06-04",8796.67,8796.67,8796.67,8796.67,0],["2021-06-07",7996.97,7996.97,7996.97,7996.97,1000],["2021-06-08",7996.97,8142.37,7996.97,8142.37,1200],["2021-06-09",8142.37,8142.37,8142.37,8142.37,28000],["2021-06-10",8142.37,8142.37,8142.37,8142.37,0],["2021-06-11",8142.37,8142.37,8142.37,8142.37,0],["2021-06-14",8069.67,8069.67,8069.67,8069.67,100],["2021-06-15",8069.67,8069.67,8069.67,8069.67,0],["2021-06-16",8142.37,8142.37,8142.37,8142.37,1200],["2021-06-17",8142.37,8142.37,8142.37,8142.37,300],["2021-06-18",8142.37,8142.37,8142.37,8142.37,0],["2021-06-21",8142.37,8142.37,8142.37,8142.37,2400],["2021-06-22",8142.37,8142.37,8142.37,8142.37,0],["2021-06-23",8142.37,8142.37,8142.37,8142.37,0],["2021-06-24",8142.37,8142.37,8142.37,8142.37,0],["2021-06-25",8603.26,8603.26,8603.26,8603.26,100],["2021-06-28",8603.26,8603.26,8603.26,8603.26,0],["2021-06-29",8603.26,8603.26,8603.26,8603.26,0],["2021-06-30",7835.11,7835.11,7835.11,7835.11,100],["2021-07-01",7835.11,7835.11,7835.11,7835.11,0],["2021-07-02",8449.63,8449.63,8449.63,8449.63,100],["2021-07-05",8449.63,8449.63,8449.63,8449.63,0],["2021-07-06",8449.63,8449.63,8449.63,8449.63,0],["2021-07-07",8449.63,9294.6,7681.48,9294.6,15500],["2021-07-08",8372.82,8372.82,8372.82,8372.82,100],["2021-07-09",8372.82,8372.82,8372.82,8372.82,0],["2021-07-12",8372.82,8372.82,8372.82,8372.82,0],["2021-07-13",8449.63,8833.71,8449.63,8756.89,800],["2021-07-14",8756.89,8756.89,8756.89,8756.89,0],["2021-07-15",8756.89,8756.89,8756.89,8756.89,0],["2021-07-16",8756.89,8756.89,8756.89,8756.89,0],["2021-07-19",8756.89,8756.89,8756.89,8756.89,0],["2021-07-20",8756.89,8756.89,8756.89,8756.89,0],["2021-07-21",8756.89,8756.89,8756.89,8756.89,0],["2021-07-22",7911.93,7911.93,7911.93,7911.93,200],["2021-07-23",7143.78,8296.0,7143.78,8296.0,500],["2021-07-26",8296.0,8296.0,7527.86,7527.86,4100],["2021-07-27",7527.86,7527.86,7527.86,7527.86,0],["2021-07-28",7066.97,7066.97,7066.97,7066.97,100],["2021-07-29",7297.41,7604.67,7297.41,7604.67,200],["2021-07-30",7604.67,7604.67,7604.67,7604.67,0],["2021-08-02",7988.74,7988.74,7988.74,7988.74,2600],["2021-08-03",7988.74,7988.74,7835.11,7835.11,1300],["2021-08-04",7988.74,8142.37,7988.74,8142.37,9300],["2021-08-05",8142.37,8449.63,8142.37,8449.63,7000],["2021-08-06",7604.67,8833.71,7604.67,8833.71,600],["2021-08-09",8987.34,9678.67,8987.34,9217.78,4700],["2021-08-10",9217.78,9985.93,8449.63,9985.93,1600],["2021-08-11",10370.0,10370.0,10370.0,10370.0,4000],["2021-08-12",10370.0,10370.0,10370.0,10370.0,100],["2021-08-13",9371.41,10139.56,9371.41,10139.56,500],["2021-08-16",9140.97,10139.56,9140.97,10139.56,7700],["2021-08-17",10139.56,10139.56,10062.75,10139.56,3700],["2021-08-18",10139.56,10139.56,10139.56,10139.56,100],["2021-08-19",10139.56,10139.56,10139.56,10139.56,0],["2021-08-20",10062.75,10370.0,9217.78,9371.41,45200],["2021-08-23",9448.23,9448.23,9371.41,9371.41,2500],["2021-08-24",9371.41,9448.23,9371.41,9448.23,2200],["2021-08-25",9448.23,9448.23,9448.23,9448.23,0],["2021-08-26",9525.04,9525.04,9525.04,9525.04,3000],["2021-08-27",9525.04,9525.04,9525.04,9525.04,1000],["2021-08-30",9601.86,9601.86,9601.86,9601.86,900],["2021-08-31",9601.86,9601.86,9601.86,9601.86,0],["2021-09-01",9755.49,9755.49,9755.49,9755.49,100],["2021-09-06",10216.37,10523.63,10216.37,10370.0,4100],["2021-09-07",10370.0,10370.0,10370.0,10370.0,50],["2021-09-08",10370.0,10370.0,10370.0,10370.0,0],["2021-09-09",10370.0,10370.0,9371.41,9371.41,600],["2021-09-10",8603.26,8603.26,8603.26,8603.26,1300],["2021-09-13",8680.08,8680.08,8680.08,8680.08,100],["2021-09-14",8680.08,8680.08,8680.08,8680.08,0],["2021-09-15",8833.71,8833.71,8680.08,8833.71,1700],["2021-09-16",8833.71,8833.71,8833.71,8833.71,0],["2021-09-17",8833.71,8833.71,8833.71,8833.71,0],["2021-09-20",8833.71,8833.71,8833.71,8833.71,0],["2021-09-21",9678.67,9678.67,9678.67,9678.67,800],["2021-09-22",9832.3,10139.56,9832.3,10139.56,1200],["2021-09-23",10139.56,10139.56,10139.56,10139.56,0],["2021-09-24",11138.15,11138.15,10984.52,10984.52,11900],["2021-09-27",11061.34,12059.93,10984.52,12059.93,13200],["2021-09-28",12059.93,13058.52,12059.93,12674.45,3800],["2021-09-29",12981.71,12981.71,12981.71,12981.71,400],["2021-09-30",12981.71,12981.71,11829.49,11829.49,1700],["2021-10-01",11829.49,11829.49,10677.26,10677.26,7900],["2021-10-04",11675.86,11675.86,11675.86,11675.86,5100],["2021-10-05",11752.67,11829.49,11752.67,11829.49,900],["2021-10-06",11829.49,12520.82,11829.49,12213.56,3600],["2021-10-07",12213.56,12367.19,12136.75,12290.38,16200],["2021-10-08",12290.38,12456.46,11293.86,12456.46,2900],["2021-10-11",12456.46,12539.51,12456.46,12539.51,700],["2021-10-12",11376.9,12373.42,11376.9,12373.42,2900],["2021-10-13",11376.9,11792.12,11376.9,11792.12,2200],["2021-10-14",11792.12,11792.12,11293.86,11293.86,4000],["2021-10-15",11293.86,11293.86,11293.86,11293.86,0],["2021-10-18",11293.86,11293.86,10629.51,10629.51,3200],["2021-10-19",10629.51,11210.82,10629.51,11210.82,1300],["2021-10-20",11127.77,11127.77,11044.73,11044.73,700],["2021-10-21",10048.21,10961.69,10048.21,10961.69,1200],["2021-10-22",10795.6,10795.6,10214.3,10795.6,1900],["2021-10-25",10214.3,10380.39,10214.3,10380.39,1800],["2021-10-26",10214.3,10297.34,10214.3,10214.3,2300],["2021-10-27",10629.51,10629.51,10214.3,10214.3,800],["2021-10-28",10795.6,10961.69,10795.6,10878.64,3500],["2021-10-29",10795.6,11127.77,10795.6,10961.69,9300],["2021-11-01",10795.6,10878.64,10795.6,10795.6,1300],["2021-11-02",10795.6,10795.6,10795.6,10795.6,1800],["2021-11-03",10795.6,10795.6,10795.6,10795.6,2800],["2021-11-04",11044.73,11044.73,11044.73,11044.73,200],["2021-11-05",11044.73,11044.73,11044.73,11044.73,550],["2021-11-08",11044.73,11044.73,10629.51,10629.51,2500],["2021-11-09",10712.56,10795.6,10712.56,10795.6,600],["2021-11-10",10795.6,10961.69,10795.6,10961.69,3000],["2021-11-11",10961.69,11210.82,10961.69,11210.82,10400],["2021-11-12",10961.69,11210.82,10961.69,10961.69,4900],["2021-11-15",10878.64,10878.64,10795.6,10795.6,3700],["2021-11-16",10878.64,11210.82,10878.64,11210.82,8000],["2021-11-17",11210.82,11376.9,10961.69,11376.9,4600],["2021-11-18",11376.9,12456.46,11376.9,12456.46,6900],["2021-11-19",12456.46,12622.55,12456.46,12622.55,11200],["2021-11-22",13286.89,13286.89,13120.81,13120.81,500],["2021-11-23",12290.38,12290.38,12290.38,12290.38,100],["2021-11-24",12290.38,12456.46,12041.25,12041.25,4400],["2021-11-25",12041.25,12041.25,11792.12,11792.12,10900],["2021-11-26",11626.03,11626.03,11626.03,11626.03,1000],["2021-11-29",11875.16,11875.16,11792.12,11792.12,1000],["2021-11-30",11792.12,11792.12,11792.12,11792.12,0],["2021-12-01",12456.46,12954.72,11210.82,12705.59,13600],["2021-12-02",12705.59,13951.24,12124.29,12456.46,5700],["2021-12-03",13702.11,13702.11,11709.07,12207.33,31900],["2021-12-06",12124.29,12124.29,12124.29,12124.29,200],["2021-12-07",12788.63,13286.89,11709.07,12041.25,2600],["2021-12-08",11875.16,12871.68,11875.16,12041.25,500],["2021-12-09",12041.25,12954.72,12041.25,12041.25,1300],["2021-12-10",13203.85,13203.85,11376.9,11792.12,1800],["2021-12-13",11709.07,12954.72,11542.99,11709.07,13400],["2021-12-14",11958.2,11958.2,11709.07,11709.07,4700],["2021-12-15",11376.9,12456.46,11210.82,11293.86,3400],["2021-12-16",11293.86,11293.86,11293.86,11293.86,0],["2021-12-17",12290.38,12373.42,11459.95,11459.95,2300],["2021-12-20",12456.46,12456.46,12456.46,12456.46,6100],["2021-12-21",12456.46,12456.46,12456.46,12456.46,0],["2021-12-22",12456.46,13702.11,12373.42,13702.11,4500],["2021-12-23",13702.11,13702.11,12539.51,12539.51,24200],["2021-12-24",12622.55,13702.11,12622.55,12871.68,3500],["2021-12-27",13951.24,14034.28,12871.68,12871.68,5600],["2021-12-28",11709.07,12954.72,11709.07,12954.72,300],["2021-12-29",13286.89,13286.89,11875.16,13203.85,5200],["2021-12-30",14283.41,14283.41,12124.29,14283.41,1500],["2021-12-31",12954.72,14698.63,12871.68,14698.63,2700],["2022-01-04",14698.63,14698.63,14698.63,14698.63,0],["2022-01-05",13286.89,14117.32,13286.89,14117.32,2500],["2022-01-06",12705.59,12788.63,12705.59,12705.59,4300],["2022-01-07",12456.46,12871.68,11459.95,12871.68,13600],["2022-01-10",11709.07,12788.63,11626.03,12622.55,10600],["2022-01-11",12539.51,12539.51,11626.03,11626.03,8600],["2022-01-12",12373.42,12373.42,11792.12,12041.25,900],["2022-01-13",12373.42,12373.42,11293.86,12290.38,400],["2022-01-14",11210.82,11293.86,11127.77,11293.86,300],["2022-01-17",12124.29,12124.29,11376.9,11376.9,22825],["2022-01-18",12290.38,12290.38,12290.38,12290.38,100],["2022-01-19",12290.38,12290.38,12290.38,12290.38,0],["2022-01-20",11210.82,11376.9,11210.82,11210.82,9900],["2022-01-21",11293.86,11293.86,11293.86,11293.86,200],["2022-01-24",11293.86,11293.86,11127.77,11127.77,700],["2022-01-25",11127.77,11127.77,11127.77,11127.77,300],["2022-01-26",10380.39,11626.03,10048.21,11626.03,7100],["2022-01-27",10463.43,11293.86,10463.43,10961.69,5600],["2022-01-28",10961.69,10961.69,10961.69,10961.69,0],["2022-02-07",11459.95,11459.95,11293.86,11293.86,1300],["2022-02-08",11293.86,11293.86,11293.86,11293.86,200],["2022-02-09",11127.77,11210.82,11127.77,11210.82,1900],["2022-02-10",11127.77,11127.77,11127.77,11127.77,600],["2022-02-11",11293.86,11542.99,11293.86,11459.95,8700],["2022-02-14",11459.95,11459.95,11459.95,11459.95,0],["2022-02-15",11210.82,11210.82,11210.82,11210.82,100],["2022-02-16",11210.82,11210.82,11210.82,11210.82,16700],["2022-02-17",11210.82,11210.82,11210.82,11210.82,0],["2022-02-18",11210.82,11210.82,11210.82,11210.82,0],["2022-02-21",11210.82,11376.9,11210.82,11210.82,2000],["2022-02-22",11210.82,11210.82,10878.64,10878.64,2500],["2022-02-23",10878.64,10878.64,10878.64,10878.64,0],["2022-02-24",10878.64,10878.64,10878.64,10878.64,1100],["2022-02-25",10878.64,10878.64,10878.64,10878.64,100],["2022-02-28",10878.64,10878.64,10878.64,10878.64,0],["2022-03-01",11210.82,11709.07,11210.82,11709.07,1200],["2022-03-02",10878.64,10878.64,10878.64,10878.64,100],["2022-03-03",11127.77,11127.77,11127.77,11127.77,100],["2022-03-04",10795.6,10795.6,10795.6,10795.6,100],["2022-03-07",10795.6,10795.6,10795.6,10795.6,1000],["2022-03-08",10878.64,10878.64,9716.04,9716.04,1500],["2022-03-09",10629.51,10629.51,10629.51,10629.51,100],["2022-03-10",10795.6,11626.03,10795.6,11459.95,11000],["2022-03-11",11376.9,11376.9,11293.86,11293.86,1900],["2022-03-14",11210.82,11210.82,11210.82,11210.82,300],["2022-03-15",11210.82,11210.82,11210.82,11210.82,1000],["2022-03-16",10878.64,11210.82,10878.64,11210.82,2300],["2022-03-17",11210.82,11210.82,10878.64,11210.82,3000],["2022-03-18",11210.82,11459.95,11210.82,11459.95,2600],["2022-03-21",11459.95,11459.95,11459.95,11459.95,200],["2022-03-22",11459.95,11459.95,11459.95,11459.95,300],["2022-03-23",11376.9,11626.03,11376.9,11626.03,5600],["2022-03-24",11626.03,12456.46,11626.03,12373.42,14400],["2022-03-25",12373.42,12373.42,12373.42,12373.42,700],["2022-03-28",11293.86,11626.03,11293.86,11626.03,4100],["2022-03-29",11210.82,12456.46,11210.82,12456.46,12600],["2022-03-30",12456.46,12456.46,12456.46,12456.46,1500],["2022-03-31",13286.89,13286.89,13037.76,13037.76,2500],["2022-04-01",13702.11,13702.11,13702.11,13702.11,100],["2022-04-04",13702.11,13702.11,13702.11,13702.11,0],["2022-04-05",12373.42,12456.46,12373.42,12456.46,1500],["2022-04-06",13203.85,13203.85,11459.95,11459.95,200],["2022-04-07",11459.95,11459.95,11459.95,11459.95,0],["2022-04-08",10795.6,10795.6,10795.6,10795.6,100],["2022-04-12",11459.95,11459.95,11459.95,11459.95,100],["2022-04-13",10878.64,10878.64,10878.64,10878.64,200],["2022-04-14",10878.64,10878.64,10878.64,10878.64,0],["2022-04-15",10878.64,10878.64,10878.64,10878.64,0],["2022-04-18",11626.03,11626.03,10131.26,10131.26,12100],["2022-04-19",10131.26,10131.26,10131.26,10131.26,0],["2022-04-20",10131.26,10131.26,10131.26,10131.26,0],["2022-04-21",11127.77,11127.77,11127.77,11127.77,9100],["2022-04-22",11127.77,11127.77,11127.77,11127.77,0],["2022-04-25",10795.6,10795.6,10795.6,10795.6,200],["2022-04-26",9716.04,9716.04,9716.04,9716.04,1500],["2022-04-27",10629.51,10629.51,10629.51,10629.51,1000],["2022-04-28",10629.51,10629.51,10629.51,10629.51,0],["2022-04-29",11127.77,11127.77,11127.77,11127.77,1500],["2022-05-04",10297.34,11210.82,10297.34,11210.82,200],["2022-05-05",11210.82,11210.82,11210.82,11210.82,0],["2022-05-06",11210.82,11210.82,11210.82,11210.82,0],["2022-05-09",11210.82,11210.82,11210.82,11210.82,0],["2022-05-10",10795.6,10795.6,10795.6,10795.6,400],["2022-05-11",9965.17,9965.17,9965.17,9965.17,300],["2022-05-12",10795.6,10795.6,10795.6,10795.6,100],["2022-05-13",9965.17,9965.17,9965.17,9965.17,500],["2022-05-16",9965.17,9965.17,9965.17,9965.17,0],["2022-05-17",9965.17,10712.56,9965.17,10712.56,200],["2022-05-18",10712.56,10712.56,10712.56,10712.56,100],["2022-05-19",10712.56,10712.56,10712.56,10712.56,0],["2022-05-20",10712.56,10712.56,10712.56,10712.56,0],["2022-05-23",10712.56,10712.56,10712.56,10712.56,0],["2022-05-24",10712.56,10712.56,10712.56,10712.56,0],["2022-05-25",10712.56,10712.56,10712.56,10712.56,0],["2022-05-26",10712.56,10712.56,10712.56,10712.56,0],["2022-05-27",10712.56,10712.56,10712.56,10712.56,0],["2022-05-30",10629.51,10629.51,10629.51,10629.51,100],["2022-05-31",10629.51,10629.51,10629.51,10629.51,100],["2022-06-01",10463.43,10463.43,10463.43,10463.43,300],["2022-06-02",10463.43,10463.43,10463.43,10463.43,0],["2022-06-03",10463.43,10463.43,10463.43,10463.43,0],["2022-06-06",9633.0,9633.0,9633.0,9633.0,1600],["2022-06-07",10463.43,10463.43,10463.43,10463.43,100],["2022-06-08",9882.13,9882.13,9882.13,9882.13,1100],["2022-06-09",9965.17,10131.26,9965.17,10131.26,3100],["2022-06-10",9882.13,9882.13,9882.13,9882.13,500],["2022-06-13",10629.51,10795.6,10629.51,10795.6,9900],["2022-06-14",10795.6,10795.6,10795.6,10795.6,0],["2022-06-15",9716.04,10546.47,9716.04,10546.47,200],["2022-06-16",10546.47,10546.47,10546.47,10546.47,0],["2022-06-17",10546.47,10546.47,10546.47,10546.47,0],["2022-06-20",10546.47,10546.47,10546.47,10546.47,98700],["2022-06-21",10546.47,10546.47,10546.47,10546.47,0],["2022-06-22",10546.47,10546.47,10546.47,10546.47,0],["2022-06-23",10546.47,10546.47,10546.47,10546.47,0],["2022-06-24",10546.47,10546.47,10546.47,10546.47,0],["2022-06-27",10131.26,10131.26,10131.26,10131.26,100],["2022-06-28",9716.04,11044.73,9716.04,9882.13,2000],["2022-06-29",9882.13,9882.13,9882.13,9882.13,0],["2022-06-30",10546.47,10629.51,9466.91,9466.91,700],["2022-07-01",9466.91,9466.91,9466.91,9466.91,0],["2022-07-04",9217.78,9217.78,9217.78,9217.78,100],["2022-07-05",9217.78,9217.78,9217.78,9217.78,100],["2022-07-06",9217.78,9217.78,9217.78,9217.78,200],["2022-07-07",9217.78,9217.78,9217.78,9217.78,0],["2022-07-08",9716.04,10048.21,9716.04,9882.13,600],["2022-07-11",10795.6,10795.6,10795.6,10795.6,300],["2022-07-12",11210.82,11875.16,10629.51,10629.51,15000],["2022-07-13",11626.03,11626.03,10048.21,10048.21,500],["2022-07-14",10048.21,10048.21,10048.21,10048.21,0],["2022-07-15",11044.73,11044.73,11044.73,11044.73,100],["2022-07-18",11542.99,12124.29,11542.99,12124.29,1300],["2022-07-19",11044.73,11044.73,11044.73,11044.73,100],["2022-07-20",10712.56,10712.56,10712.56,10712.56,200],["2022-07-21",10712.56,10712.56,10712.56,10712.56,0],["2022-07-22",10712.56,10712.56,10712.56,10712.56,0],["2022-07-25",10712.56,10712.56,10712.56,10712.56,0],["2022-07-26",10712.56,10712.56,10712.56,10712.56,0],["2022-07-27",10380.39,10380.39,10380.39,10380.39,500],["2022-07-28",10380.39,10380.39,10380.39,10380.39,0],["2022-07-29",10380.39,10380.39,10380.39,10380.39,0],["2022-08-01",10380.39,10380.39,10380.39,10380.39,0],["2022-08-02",10546.47,10546.47,10546.47,10546.47,100],["2022-08-03",10546.47,10546.47,10546.47,10546.47,0],["2022-08-04",10712.56,10712.56,10712.56,10712.56,100],["2022-08-05",10795.6,10795.6,10795.6,10795.6,100],["2022-08-08",10795.6,10795.6,10795.6,10795.6,0],["2022-08-09",10795.6,10795.6,10795.6,10795.6,0],["2022-08-10",10795.6,10795.6,10795.6,10795.6,0],["2022-08-11",10297.34,10297.34,10297.34,10297.34,100],["2022-08-12",10297.34,10297.34,10297.34,10297.34,0],["2022-08-15",10297.34,10297.34,10297.34,10297.34,0],["2022-08-16",10546.47,11293.86,10463.43,10463.43,5400],["2022-08-17",10463.43,10463.43,10463.43,10463.43,0],["2022-08-18",10463.43,10463.43,10463.43,10463.43,0],["2022-08-19",10463.43,10463.43,10463.43,10463.43,0],["2022-08-22",10463.43,10463.43,10463.43,10463.43,0],["2022-08-23",9466.91,11459.95,9466.91,9466.91,13100],["2022-08-24",10380.39,10380.39,9549.95,10380.39,1100],["2022-08-25",10380.39,10380.39,10380.39,10380.39,0],["2022-08-26",10380.39,10380.39,10380.39,10380.39,0],["2022-08-29",11376.9,11376.9,10131.26,10131.26,300],["2022-08-30",11127.77,11127.77,11127.77,11127.77,200],["2022-08-31",12207.33,12207.33,12041.25,12041.25,200],["2022-09-05",10878.64,10878.64,10878.64,10878.64,500],["2022-09-06",11958.2,11958.2,9799.08,10297.34,1800],["2022-09-07",9882.13,10048.21,9882.13,9965.17,700],["2022-09-08",9300.83,10961.69,9300.83,9799.08,1100],["2022-09-09",10712.56,10712.56,9549.95,10712.56,2200],["2022-09-12",10131.26,10629.51,10131.26,10629.51,300],["2022-09-13",11626.03,11626.03,10048.21,11210.82,900],["2022-09-14",10131.26,11127.77,10131.26,10214.3,2900],["2022-09-15",11210.82,11210.82,10048.21,10629.51,900],["2022-09-16",10048.21,10546.47,10048.21,10546.47,300],["2022-09-19",10546.47,10546.47,9965.17,10380.39,2700],["2022-09-20",11376.9,11376.9,11044.73,11044.73,600],["2022-09-21",11958.2,11958.2,9965.17,10629.51,3300],["2022-09-22",9965.17,10629.51,9633.0,10629.51,9300],["2022-09-23",11249.57,11249.57,10895.25,10895.25,600],["2022-09-26",9920.88,10629.51,9920.88,10629.51,1600],["2022-09-27",10895.25,10895.25,9743.72,10363.78,1200],["2022-09-28",10540.94,10540.94,10540.94,10540.94,100],["2022-09-29",10540.94,10540.94,10540.94,10540.94,0],["2022-09-30",10540.94,10540.94,10540.94,10540.94,0],["2022-10-03",9655.14,10275.2,9566.56,10275.2,1100],["2022-10-04",10629.51,10629.51,10629.51,10629.51,100],["2022-10-05",9743.72,9920.88,9743.72,9832.3,1200],["2022-10-06",9035.09,10098.04,8857.93,10098.04,5400],["2022-10-07",10098.04,10098.04,10098.04,10098.04,0],["2022-10-10",10540.94,10540.94,9123.67,9832.3,1300],["2022-10-11",10275.2,10275.2,8857.93,9389.4,16200],["2022-10-12",9655.14,9655.14,9655.14,9655.14,100],["2022-10-13",9920.88,9920.88,9743.72,9743.72,200],["2022-10-14",8946.51,10363.78,8946.51,10363.78,9700],["2022-10-17",11249.57,11249.57,9389.4,10806.67,500],["2022-10-18",9743.72,10098.04,9743.72,9743.72,1000],["2022-10-19",10718.09,10718.09,8769.35,8769.35,6100],["2022-10-20",8769.35,8769.35,8769.35,8769.35,0],["2022-10-21",8769.35,8769.35,8769.35,8769.35,0],["2022-10-24",9035.09,9035.09,9035.09,9035.09,100],["2022-10-25",8149.29,8149.29,8149.29,8149.29,300],["2022-10-26",8237.87,8237.87,8149.29,8149.29,200],["2022-10-27",8237.87,8237.87,8237.87,8237.87,100],["2022-10-28",8237.87,8326.45,7440.66,7883.56,14900],["2022-10-31",7706.4,8060.72,7706.4,8060.72,400],["2022-11-01",8857.93,8857.93,7263.5,7440.66,800],["2022-11-02",7883.56,7883.56,7529.24,7883.56,600],["2022-11-03",8592.19,8592.19,7263.5,7883.56,700],["2022-11-04",8592.19,8592.19,7883.56,7883.56,9700],["2022-11-07",7883.56,7883.56,7617.82,7883.56,900],["2022-11-08",7972.14,7972.14,7883.56,7883.56,1100],["2022-11-09",7972.14,8592.19,7883.56,8592.19,2600],["2022-11-10",9389.4,9389.4,9300.83,9300.83,200],["2022-11-11",9300.83,9300.83,9212.25,9300.83,3800],["2022-11-14",8415.03,8415.03,8415.03,8415.03,5100],["2022-11-15",7972.14,7972.14,7883.56,7883.56,2100],["2022-11-16",7352.08,7352.08,7352.08,7352.08,100],["2022-11-17",7174.92,7174.92,7174.92,7174.92,600],["2022-11-18",7174.92,7174.92,7174.92,7174.92,0],["2022-11-21",7794.98,7883.56,7086.34,7883.56,1700],["2022-11-22",8326.45,8326.45,8326.45,8326.45,100],["2022-11-23",9123.67,9123.67,9123.67,9123.67,100],["2022-11-24",9566.56,9566.56,9300.83,9566.56,1500],["2022-11-25",9566.56,9566.56,9566.56,9566.56,0],["2022-11-28",9477.98,9477.98,9477.98,9477.98,2700],["2022-11-29",9477.98,9477.98,9477.98,9477.98,0],["2022-11-30",9477.98,9477.98,9477.98,9477.98,0],["2022-12-01",10275.2,10363.78,10275.2,10363.78,14700],["2022-12-02",10363.78,10363.78,10363.78,10363.78,0],["2022-12-05",10363.78,10363.78,10363.78,10363.78,0],["2022-12-06",10363.78,11338.15,10363.78,11338.15,6000],["2022-12-07",12135.36,12401.1,12135.36,12401.1,7200],["2022-12-08",13286.89,13641.21,13286.89,13641.21,10200],["2022-12-09",14084.11,14969.9,14084.11,14969.9,10500],["2022-12-12",14172.69,15058.48,14172.69,15058.48,11200],["2022-12-13",15058.48,15058.48,15058.48,15058.48,20000],["2022-12-14",15058.48,15324.22,15058.48,15147.06,73300],["2022-12-15",15147.06,15944.27,15147.06,15235.64,47500],["2022-12-16",15324.22,16741.49,15324.22,16741.49,45200],["2022-12-19",16741.49,16741.49,16741.49,16741.49,12800],["2022-12-20",16741.49,16741.49,16741.49,16741.49,6200],["2022-12-21",16741.49,16741.49,16741.49,16741.49,13100],["2022-12-22",16741.49,16741.49,16741.49,16741.49,3100],["2022-12-23",16741.49,16830.06,16741.49,16830.06,3200],["2022-12-26",16830.06,16830.06,16830.06,16830.06,8600],["2022-12-27",16830.06,18158.75,16830.06,17715.86,2000],["2022-12-28",17715.86,17715.86,17715.86,17715.86,2100],["2022-12-29",17715.86,17715.86,17715.86,17715.86,9800],["2022-12-30",17715.86,17715.86,15944.27,15944.27,1400],["2023-01-03",15944.27,15944.27,15944.27,15944.27,0],["2023-01-04",14349.84,16830.06,14349.84,16830.06,1500],["2023-01-05",16830.06,16830.06,16830.06,16830.06,300],["2023-01-06",16830.06,16830.06,16830.06,16830.06,4000],["2023-01-09",16830.06,16830.06,16830.06,16830.06,700],["2023-01-10",16830.06,16830.06,16830.06,16830.06,300],["2023-01-11",16830.06,16830.06,16830.06,16830.06,5000],["2023-01-12",17272.96,17715.86,15147.06,15147.06,268200],["2023-01-13",16652.91,16652.91,13729.79,13729.79,60100],["2023-01-16",15058.48,15058.48,12489.68,12489.68,18100],["2023-01-17",13729.79,13729.79,13729.79,13729.79,100],["2023-01-18",15058.48,15058.48,15058.48,15058.48,20900],["2023-01-19",16475.75,16475.75,16475.75,16475.75,5000],["2023-01-27",16475.75,16475.75,16475.75,16475.75,0],["2023-01-30",14881.32,17715.86,14881.32,17715.86,200],["2023-01-31",17715.86,17715.86,17715.86,17715.86,0],["2023-02-01",17715.86,17715.86,17715.86,17715.86,0],["2023-02-02",17538.7,17538.7,17538.7,17538.7,100],["2023-02-03",17538.7,17538.7,17538.7,17538.7,0],["2023-02-06",17538.7,17538.7,17538.7,17538.7,0],["2023-02-07",17538.7,17538.7,17538.7,17538.7,0],["2023-02-08",17538.7,17538.7,17538.7,17538.7,0],["2023-02-09",17538.7,17538.7,17538.7,17538.7,0],["2023-02-10",15855.69,15855.69,15855.69,15855.69,100],["2023-02-13",14349.84,14349.84,14349.84,14349.84,100],["2023-02-14",14349.84,14349.84,14349.84,14349.84,1000],["2023-02-15",15412.8,15767.11,12932.58,12932.58,900],["2023-02-16",12932.58,12932.58,12932.58,12932.58,0],["2023-02-17",12046.78,13995.53,11692.47,11692.47,1700],["2023-02-20",12578.26,12844.0,10540.94,10540.94,30100],["2023-02-21",11426.73,11426.73,10718.09,10718.09,200],["2023-02-22",11426.73,11426.73,11426.73,11426.73,2000],["2023-02-23",11869.62,11958.2,11869.62,11958.2,700],["2023-02-24",10983.83,10983.83,10983.83,10983.83,100],["2023-02-27",10983.83,10983.83,10983.83,10983.83,0],["2023-02-28",10718.09,10718.09,10718.09,10718.09,374000],["2023-03-01",11692.47,11692.47,11692.47,11692.47,500],["2023-03-02",11692.47,11692.47,11692.47,11692.47,300],["2023-03-03",11692.47,11692.47,11692.47,11692.47,200],["2023-03-06",12312.52,12401.1,10629.51,10629.51,5200],["2023-03-07",11603.89,11603.89,11603.89,11603.89,200],["2023-03-08",11603.89,11603.89,11603.89,11603.89,0],["2023-03-09",12666.84,12666.84,12666.84,12666.84,6000],["2023-03-10",12666.84,12666.84,12666.84,12666.84,0],["2023-03-13",12666.84,12666.84,12666.84,12666.84,0],["2023-03-14",12223.94,13906.95,12223.94,13906.95,1500],["2023-03-15",13906.95,13906.95,13906.95,13906.95,0],["2023-03-16",13906.95,13906.95,13906.95,13906.95,0],["2023-03-17",13906.95,13906.95,13906.95,13906.95,0],["2023-03-20",13906.95,13906.95,13906.95,13906.95,0],["2023-03-21",14881.32,15235.64,14881.32,15235.64,800],["2023-03-22",16741.49,16741.49,15058.48,15058.48,800],["2023-03-23",15058.48,15058.48,15058.48,15058.48,0],["2023-03-24",15058.48,15058.48,15058.48,15058.48,0],["2023-03-27",15058.48,15058.48,15058.48,15058.48,6000],["2023-03-28",15058.48,15058.48,15058.48,15058.48,0],["2023-03-29",15058.48,15058.48,15058.48,15058.48,0],["2023-03-30",15058.48,15058.48,15058.48,15058.48,0],["2023-03-31",15058.48,15058.48,15058.48,15058.48,0],["2023-04-03",15058.48,15058.48,13552.63,13552.63,9100],["2023-04-04",14881.32,14881.32,14881.32,14881.32,100],["2023-04-05",16210.01,16210.01,16210.01,16210.01,100],["2023-04-06",16210.01,16210.01,16210.01,16210.01,0],["2023-04-07",16210.01,16210.01,16210.01,16210.01,0],["2023-04-10",16210.01,16210.01,16210.01,16210.01,0],["2023-04-11",16210.01,16210.01,16210.01,16210.01,0],["2023-04-12",16210.01,16210.01,16210.01,16210.01,0],["2023-04-13",16210.01,16210.01,16210.01,16210.01,0],["2023-04-14",16210.01,16210.01,16210.01,16210.01,0],["2023-04-17",16210.01,16210.01,16210.01,16210.01,0],["2023-04-18",16210.01,16210.01,16210.01,16210.01,0],["2023-04-19",16210.01,16210.01,16210.01,16210.01,0],["2023-04-20",17804.44,17804.44,14615.58,14615.58,2000],["2023-04-21",13198.31,13198.31,13198.31,13198.31,100],["2023-04-24",13109.73,13109.73,13109.73,13109.73,200],["2023-04-25",13109.73,13109.73,13109.73,13109.73,0],["2023-04-26",13109.73,13109.73,13109.73,13109.73,0],["2023-04-27",13109.73,13109.73,13109.73,13109.73,0],["2023-04-28",14172.69,14349.84,14172.69,14349.84,3900],["2023-05-04",14349.84,14349.84,14261.27,14349.84,18100],["2023-05-05",14349.84,14349.84,14349.84,14349.84,0],["2023-05-08",14084.11,14084.11,14084.11,14084.11,5000],["2023-05-09",14084.11,14084.11,14084.11,14084.11,35000],["2023-05-10",14084.11,14084.11,14084.11,14084.11,94800],["2023-05-11",14084.11,14084.11,14084.11,14084.11,0],["2023-05-12",14084.11,14084.11,14084.11,14084.11,0],["2023-05-15",14084.11,14084.11,14084.11,14084.11,0],["2023-05-16",14084.11,14084.11,14084.11,14084.11,600],["2023-05-17",14084.11,14084.11,14084.11,14084.11,4500],["2023-05-18",14084.11,14084.11,14084.11,14084.11,0],["2023-05-19",12844.0,12844.0,12844.0,12844.0,300],["2023-05-22",14084.11,14084.11,12046.78,12046.78,423200],["2023-05-23",13198.31,13198.31,13198.31,13198.31,100],["2023-05-24",14438.42,14438.42,14438.42,14438.42,100],["2023-05-25",14438.42,14438.42,14438.42,14438.42,0],["2023-05-26",14438.42,14438.42,14438.42,14438.42,0],["2023-05-29",14438.42,14438.42,14438.42,14438.42,0],["2023-05-30",14438.42,14438.42,14438.42,14438.42,0],["2023-05-31",14438.42,14438.42,14438.42,14438.42,0],["2023-06-01",14438.42,14438.42,14438.42,14438.42,0],["2023-06-02",14438.42,14438.42,14438.42,14438.42,0],["2023-06-05",14438.42,14438.42,14438.42,14438.42,13000],["2023-06-06",15501.38,15501.38,15501.38,15501.38,100],["2023-06-07",15501.38,15501.38,15501.38,15501.38,0],["2023-06-08",15501.38,15501.38,15501.38,15501.38,0],["2023-06-09",15501.38,17007.22,15501.38,17007.22,62000],["2023-06-12",18601.65,18601.65,15944.27,15944.27,30100],["2023-06-13",17538.7,17538.7,16918.64,17538.7,340500],["2023-06-14",17538.7,17538.7,17538.7,17538.7,62000],["2023-06-15",19221.71,19221.71,17715.86,19221.71,115000],["2023-06-16",19221.71,20373.24,19221.71,20373.24,139600],["2023-06-19",20373.24,20373.24,20373.24,20373.24,161400],["2023-06-20",20373.24,20373.24,20373.24,20373.24,0],["2023-06-21",20373.24,20373.24,20373.24,20373.24,3400],["2023-06-22",20373.24,20373.24,20373.24,20373.24,0],["2023-06-23",20373.24,20373.24,20373.24,20373.24,13200],["2023-06-26",20373.24,20373.24,20373.24,20373.24,12600],["2023-06-27",20373.24,21701.93,20373.24,21701.93,47300],["2023-06-28",19576.02,19576.02,19576.02,19576.02,100],["2023-06-29",17715.86,17715.86,17715.86,17715.86,9800],["2023-06-30",16830.06,17715.86,16830.06,17715.86,4000],["2023-07-03",17715.86,17715.86,17715.86,17715.86,0],["2023-07-04",19487.44,19487.44,19487.44,19487.44,2000],["2023-07-05",20373.24,20373.24,20373.24,20373.24,1000],["2023-07-06",20373.24,20373.24,20373.24,20373.24,8800],["2023-07-07",20373.24,20373.24,20373.24,20373.24,5400],["2023-07-10",20373.24,21259.03,20373.24,21259.03,3700],["2023-07-11",19930.34,21701.93,19221.71,19221.71,201200],["2023-07-12",17538.7,17627.28,17538.7,17538.7,55000],["2023-07-13",19221.71,19221.71,19221.71,19221.71,2600],["2023-07-14",21081.87,21081.87,21081.87,21081.87,11100],["2023-07-17",21081.87,23119.19,19044.55,19221.71,138200],["2023-07-18",21081.87,21081.87,19221.71,19221.71,290500],["2023-07-19",21081.87,21081.87,21081.87,21081.87,100],["2023-07-20",23030.61,23119.19,23030.61,23119.19,9500],["2023-07-21",23119.19,25422.26,23119.19,25422.26,24900],["2023-07-24",25422.26,25422.26,25422.26,25422.26,2000],["2023-07-25",27902.48,27902.48,27902.48,27902.48,109500],["2023-07-26",30648.43,30648.43,27902.48,27902.48,18200],["2023-07-27",27902.48,27902.48,27902.48,27902.48,30000],["2023-07-28",25156.52,27902.48,25156.52,27902.48,55200],["2023-07-31",27902.48,27991.05,27902.48,27991.05,20000],["2023-08-01",27991.05,27991.05,27991.05,27991.05,8000],["2023-08-02",27991.05,27991.05,27991.05,27991.05,248200],["2023-08-03",27991.05,27991.05,26573.79,26573.79,92200],["2023-08-04",26573.79,27902.48,26573.79,26573.79,13500],["2023-08-07",26573.79,26573.79,26573.79,26573.79,12300],["2023-08-08",27459.58,27459.58,24093.57,24093.57,6300],["2023-08-09",26485.21,26485.21,26485.21,26485.21,7000],["2023-08-10",26485.21,26485.21,26485.21,26485.21,451900],["2023-08-11",26485.21,26485.21,26485.21,26485.21,2100],["2023-08-14",27902.48,27902.48,27902.48,27902.48,9900],["2023-08-15",28345.37,30648.43,25422.26,25422.26,89400],["2023-08-16",24093.57,24093.57,24093.57,24093.57,100],["2023-08-17",24093.57,24093.57,24093.57,24093.57,0],["2023-08-18",26485.21,26485.21,26485.21,26485.21,200],["2023-08-21",26396.63,28345.37,26396.63,28345.37,2200],["2023-08-22",31002.75,31179.91,27902.48,27902.48,97900],["2023-08-23",27902.48,30648.43,25510.83,30648.43,6800],["2023-08-24",31002.75,31002.75,27636.74,27636.74,2100],["2023-08-25",25156.52,25510.83,25156.52,25510.83,700],["2023-08-28",25510.83,25510.83,25510.83,25510.83,0],["2023-08-29",25510.83,25510.83,25510.83,25510.83,0],["2023-08-30",27902.48,27991.05,27902.48,27991.05,3300],["2023-08-31",30737.01,30737.01,30737.01,30737.01,2100],["2023-09-05",30737.01,30737.01,28256.79,30737.01,44800],["2023-09-06",30737.01,30737.01,30737.01,30737.01,0],["2023-09-07",30559.85,30559.85,28079.63,28079.63,3200],["2023-09-08",25953.73,29674.06,25953.73,26130.89,3200],["2023-09-11",27991.05,27991.05,27991.05,27991.05,100],["2023-09-12",27991.05,27991.05,27991.05,27991.05,0],["2023-09-13",27991.05,27991.05,27991.05,27991.05,0],["2023-09-14",27991.05,27991.05,27991.05,27991.05,0],["2023-09-15",26042.31,29939.8,26042.31,29939.8,600],["2023-09-18",27016.68,29231.16,27016.68,27459.58,9200],["2023-09-19",28345.37,28788.27,26130.89,26130.89,2700],["2023-09-20",28522.53,28699.69,28522.53,28699.69,2700],["2023-09-21",28699.69,28699.69,28699.69,28699.69,0],["2023-09-22",28699.69,31534.23,26662.37,27193.84,21400],["2023-09-25",27193.84,27193.84,27193.84,27193.84,0],["2023-09-26",27193.84,27193.84,27193.84,27193.84,0],["2023-09-27",27193.84,27193.84,27193.84,27193.84,0],["2023-09-28",27193.84,27193.84,27193.84,27193.84,0],["2023-09-29",27902.48,27902.48,27902.48,27902.48,2100],["2023-10-02",27902.48,27902.48,27902.48,27902.48,0],["2023-10-03",28788.27,28788.27,28788.27,28788.27,1200],["2023-10-04",28788.27,28788.27,28788.27,28788.27,0],["2023-10-05",28788.27,28788.27,28788.27,28788.27,0],["2023-10-06",28788.27,28788.27,28788.27,28788.27,0],["2023-10-09",28788.27,28788.27,28788.27,28788.27,0],["2023-10-10",28788.27,28788.27,28788.27,28788.27,0],["2023-10-11",31002.75,31622.81,26573.79,26573.79,90400],["2023-10-12",29231.16,29231.16,29231.16,29231.16,500],["2023-10-13",29231.16,29231.16,29231.16,29231.16,0],["2023-10-16",29231.16,29231.16,29231.16,29231.16,0],["2023-10-17",27016.68,27016.68,27016.68,27016.68,100],["2023-10-18",27016.68,27016.68,27016.68,27016.68,0],["2023-10-19",27016.68,27016.68,27016.68,27016.68,0],["2023-10-20",27016.68,27016.68,27016.68,27016.68,0],["2023-10-23",27016.68,27016.68,27016.68,27016.68,0],["2023-10-24",27016.68,27016.68,27016.68,27016.68,0],["2023-10-25",27016.68,27016.68,27016.68,27016.68,0],["2023-10-26",27016.68,27016.68,27016.68,27016.68,0],["2023-10-27",27016.68,27016.68,27016.68,27016.68,0],["2023-10-30",27016.68,27016.68,27016.68,27016.68,0],["2023-10-31",27016.68,27016.68,27016.68,27016.68,0],["2023-11-01",24536.46,24536.46,24536.46,24536.46,100],["2023-11-02",26839.52,26928.1,26839.52,26928.1,200],["2023-11-03",26928.1,26928.1,26928.1,26928.1,0],["2023-11-06",29408.32,29496.9,29408.32,29496.9,13000],["2023-11-07",29496.9,29496.9,29496.9,29496.9,0],["2023-11-08",29496.9,29496.9,29496.9,29496.9,0],["2023-11-09",29496.9,29496.9,29496.9,29496.9,0],["2023-11-10",29496.9,29496.9,29496.9,29496.9,0],["2023-11-13",29496.9,29496.9,29496.9,29496.9,0],["2023-11-14",29496.9,29496.9,29496.9,29496.9,0],["2023-11-15",29319.74,31002.75,29319.74,31002.75,23000],["2023-11-16",27902.48,27902.48,27902.48,27902.48,293000],["2023-11-17",27902.48,27902.48,27902.48,27902.48,0],["2023-11-20",27902.48,27902.48,27902.48,27902.48,0],["2023-11-21",27902.48,27902.48,27902.48,27902.48,0],["2023-11-22",27902.48,27902.48,27902.48,27902.48,0],["2023-11-23",27902.48,27902.48,27902.48,27902.48,0],["2023-11-24",27902.48,27902.48,27902.48,27902.48,0],["2023-11-27",27902.48,27902.48,27902.48,27902.48,0],["2023-11-28",26573.79,26839.52,26573.79,26839.52,32000],["2023-11-29",26839.52,26839.52,26839.52,26839.52,0],["2023-11-30",26839.52,26839.52,26839.52,26839.52,0],["2023-12-01",26839.52,26839.52,26839.52,26839.52,0],["2023-12-04",29408.32,29496.9,29408.32,29496.9,5200],["2023-12-05",31002.75,31002.75,31002.75,31002.75,445000],["2023-12-06",31002.75,31002.75,31002.75,31002.75,0],["2023-12-07",31002.75,31002.75,31002.75,31002.75,0],["2023-12-08",31002.75,31002.75,31002.75,31002.75,0],["2023-12-11",31002.75,31002.75,31002.75,31002.75,0],["2023-12-12",31002.75,31002.75,31002.75,31002.75,0],["2023-12-13",31002.75,31002.75,31002.75,31002.75,0],["2023-12-14",31002.75,31002.75,31002.75,31002.75,0],["2023-12-15",31002.75,31002.75,31002.75,31002.75,0],["2023-12-18",31002.75,31002.75,31002.75,31002.75,0],["2023-12-19",31002.75,31002.75,31002.75,31002.75,0],["2023-12-20",31002.75,31002.75,31002.75,31002.75,0],["2023-12-21",31002.75,31002.75,31002.75,31002.75,0],["2023-12-22",31002.75,31002.75,31002.75,31002.75,0],["2023-12-25",31002.75,31002.75,31002.75,31002.75,0],["2023-12-26",31002.75,31002.75,31002.75,31002.75,0],["2023-12-27",31002.75,31002.75,31002.75,31002.75,0],["2023-12-28",31002.75,31002.75,31002.75,31002.75,0],["2023-12-29",31002.75,31002.75,31002.75,31002.75,0],["2024-01-02",34103.03,34103.03,34103.03,34103.03,100],["2024-01-03",34103.03,34103.03,34103.03,34103.03,0],["2024-01-04",34103.03,34103.03,34103.03,34103.03,0],["2024-01-05",30729.2,30729.2,30729.2,30729.2,3800],["2024-01-08",30729.2,30729.2,30729.2,30729.2,5000],["2024-01-09",30729.2,30729.2,30729.2,30729.2,0],["2024-01-10",30729.2,30729.2,30729.2,30729.2,0],["2024-01-11",30729.2,30729.2,30729.2,30729.2,0],["2024-01-12",30729.2,30729.2,30729.2,30729.2,0],["2024-01-15",30729.2,30729.2,30729.2,30729.2,0],["2024-01-16",30729.2,30729.2,30729.2,30729.2,0],["2024-01-17",30729.2,30729.2,30729.2,30729.2,0],["2024-01-18",30729.2,30729.2,30729.2,30729.2,0],["2024-01-19",30729.2,30729.2,30729.2,30729.2,0],["2024-01-22",30729.2,30729.2,30729.2,30729.2,0],["2024-01-23",30729.2,30729.2,30729.2,30729.2,0],["2024-01-24",30729.2,30729.2,30729.2,30729.2,0],["2024-01-25",30729.2,30729.2,30729.2,30729.2,0],["2024-01-26",30729.2,30729.2,30729.2,30729.2,0],["2024-01-29",30729.2,30729.2,30729.2,30729.2,0],["2024-01-30",30729.2,30729.2,30729.2,30729.2,0],["2024-01-31",30729.2,30729.2,30729.2,30729.2,0],["2024-02-01",30729.2,30729.2,30729.2,30729.2,0],["2024-02-02",30729.2,30729.2,30729.2,30729.2,0],["2024-02-05",30729.2,30729.2,30729.2,30729.2,0],["2024-02-06",30911.57,30911.57,30911.57,30911.57,200],["2024-02-07",30911.57,30911.57,30911.57,30911.57,0],["2024-02-15",30911.57,30911.57,30911.57,30911.57,0],["2024-02-16",30911.57,30911.57,30911.57,30911.57,0],["2024-02-19",30911.57,30911.57,30911.57,30911.57,0],["2024-02-20",30911.57,30911.57,30911.57,30911.57,0],["2024-02-21",30911.57,30911.57,30911.57,30911.57,0],["2024-02-22",30911.57,30911.57,30911.57,30911.57,0],["2024-02-23",30911.57,30911.57,30911.57,30911.57,0],["2024-02-26",30911.57,30911.57,30911.57,30911.57,0],["2024-02-27",27993.66,27993.66,27902.48,27902.48,500],["2024-02-28",27902.48,27902.48,27902.48,27902.48,0],["2024-02-29",28267.21,28267.21,28267.21,28267.21,100],["2024-03-01",28267.21,28267.21,28267.21,28267.21,0],["2024-03-04",31002.75,31002.75,31002.75,31002.75,400],["2024-03-05",31002.75,31002.75,31002.75,31002.75,0],["2024-03-06",31002.75,31002.75,31002.75,31002.75,0],["2024-03-07",31002.75,31002.75,31002.75,31002.75,0],["2024-03-08",31002.75,31002.75,31002.75,31002.75,0],["2024-03-11",31002.75,31002.75,31002.75,31002.75,0],["2024-03-12",31002.75,31002.75,31002.75,31002.75,0],["2024-03-13",31002.75,31002.75,31002.75,31002.75,0],["2024-03-14",31002.75,31002.75,31002.75,31002.75,0],["2024-03-15",31002.75,31002.75,31002.75,31002.75,0],["2024-03-18",31002.75,31002.75,31002.75,31002.75,0],["2024-03-19",31002.75,31002.75,31002.75,31002.75,0],["2024-03-20",31002.75,31002.75,31002.75,31002.75,0],["2024-03-21",27993.66,27993.66,27993.66,27993.66,1500],["2024-03-22",27993.66,27993.66,27993.66,27993.66,0],["2024-03-25",28084.84,28084.84,25987.6,25987.6,445100],["2024-03-26",24255.09,28449.58,24255.09,28449.58,200],["2024-03-27",28449.58,28449.58,28449.58,28449.58,0],["2024-03-28",28449.58,28449.58,28449.58,28449.58,0],["2024-03-29",28449.58,28449.58,28449.58,28449.58,0],["2024-04-01",28449.58,28449.58,28449.58,28449.58,0],["2024-04-02",30455.64,30455.64,30455.64,30455.64,100],["2024-04-03",30364.46,30364.46,27811.29,27811.29,200],["2024-04-04",27811.29,27811.29,27811.29,27811.29,200],["2024-04-05",27811.29,27811.29,27811.29,27811.29,0],["2024-04-08",27811.29,27811.29,27811.29,27811.29,0],["2024-04-09",27811.29,27811.29,27811.29,27811.29,200],["2024-04-10",25714.05,25714.05,25714.05,25714.05,100],["2024-04-11",24163.91,24163.91,24163.91,24163.91,100],["2024-04-12",26534.71,26534.71,22066.66,22066.66,300],["2024-04-15",24255.09,24255.09,24255.09,24255.09,100],["2024-04-16",26625.89,26625.89,26625.89,26625.89,34400],["2024-04-17",28540.77,28540.77,26625.89,26625.89,5100],["2024-04-19",29270.24,29270.24,26625.89,26625.89,500],["2024-04-22",27264.18,27264.18,27264.18,27264.18,100],["2024-04-23",27264.18,27264.18,27264.18,27264.18,0],["2024-04-24",27264.18,27264.18,27264.18,27264.18,0],["2024-04-25",27355.37,28631.95,27355.37,28631.95,420100],["2024-04-26",30364.46,30364.46,29999.72,29999.72,300],["2024-05-02",28996.69,32644.07,28996.69,29908.54,803200],["2024-05-03",29908.54,29908.54,29908.54,29908.54,0],["2024-05-06",27081.81,27081.81,27081.81,27081.81,100],["2024-05-07",27081.81,27081.81,27081.81,27081.81,0],["2024-05-08",29179.06,29179.06,26443.52,26443.52,11200],["2024-05-09",26443.52,26443.52,26443.52,26443.52,0],["2024-05-10",24072.72,24255.09,23799.17,23981.54,240600],["2024-05-13",23981.54,26352.34,23981.54,26352.34,155100],["2024-05-14",26352.34,26352.34,26352.34,26352.34,0],["2024-05-15",25714.05,25714.05,25714.05,25714.05,100],["2024-05-16",23252.06,24619.83,23252.06,24528.65,7800],["2024-05-17",24528.65,24528.65,24528.65,24528.65,0],["2024-05-20",22249.03,23799.17,22157.85,23799.17,170200],["2024-05-21",23799.17,23799.17,23799.17,23799.17,0],["2024-05-22",23799.17,23799.17,23799.17,23799.17,0],["2024-05-23",21428.37,23616.8,21428.37,23616.8,2800],["2024-05-24",23525.62,23525.62,23525.62,23525.62,2000],["2024-05-27",23525.62,23525.62,23525.62,23525.62,0],["2024-05-28",23525.62,23525.62,23525.62,23525.62,0],["2024-05-29",22796.14,23343.25,22796.14,23343.25,2100],["2024-05-30",23343.25,23343.25,23343.25,23343.25,0],["2024-05-31",23252.06,23252.06,23252.06,23252.06,300],["2024-06-03",22796.14,22796.14,22796.14,22796.14,2000],["2024-06-04",23252.06,23252.06,23252.06,23252.06,100],["2024-06-05",23252.06,23252.06,23252.06,23252.06,0],["2024-06-06",23160.88,23160.88,22796.14,22796.14,300],["2024-06-07",20790.08,20790.08,20790.08,20790.08,100],["2024-06-10",21337.19,22704.96,21337.19,22704.96,1200],["2024-06-11",23252.06,23252.06,23252.06,23252.06,200],["2024-06-12",23343.25,23799.17,22522.59,23799.17,900],["2024-06-13",23707.99,23707.99,22157.85,23616.8,4800],["2024-06-14",23525.62,23525.62,23252.06,23252.06,1800],["2024-06-17",23707.99,23707.99,23252.06,23707.99,500],["2024-06-18",23616.8,23616.8,23252.06,23252.06,1800],["2024-06-19",23616.8,23707.99,23616.8,23707.99,5100],["2024-06-20",23707.99,23707.99,23707.99,23707.99,600],["2024-06-21",23616.8,23616.8,23616.8,23616.8,300],["2024-06-24",23434.43,23434.43,21975.48,23434.43,1300],["2024-06-25",23434.43,23434.43,23339.17,23339.17,200],["2024-06-26",23339.17,23339.17,23339.17,23339.17,100],["2024-06-27",21243.41,23339.17,21148.15,23339.17,500],["2024-06-28",23339.17,23339.17,23339.17,23339.17,0],["2024-07-01",23339.17,23339.17,23339.17,23339.17,0],["2024-07-02",23339.17,23339.17,23339.17,23339.17,0],["2024-07-03",23339.17,23339.17,23339.17,23339.17,0],["2024-07-04",23148.65,23148.65,23148.65,23148.65,100],["2024-07-05",20957.62,20957.62,20957.62,20957.62,100],["2024-07-08",21243.41,22672.34,19909.74,22672.34,500],["2024-07-09",20957.62,23243.91,20957.62,23243.91,500],["2024-07-10",23243.91,23243.91,23243.91,23243.91,0],["2024-07-11",23243.91,23243.91,23243.91,23243.91,0],["2024-07-12",23243.91,23243.91,23243.91,23243.91,0],["2024-07-15",23243.91,23243.91,23243.91,23243.91,0],["2024-07-16",24482.31,24482.31,24482.31,24482.31,100],["2024-07-17",24482.31,24482.31,24482.31,24482.31,0],["2024-07-18",24482.31,24482.31,24482.31,24482.31,0],["2024-07-19",24482.31,24482.31,24482.31,24482.31,0],["2024-07-22",24482.31,24482.31,24482.31,24482.31,0],["2024-07-23",24482.31,24482.31,24482.31,24482.31,0],["2024-07-24",24482.31,24482.31,24482.31,24482.31,0],["2024-07-25",24482.31,24482.31,24482.31,24482.31,0],["2024-07-26",24482.31,24482.31,24482.31,24482.31,0],["2024-07-29",24482.31,24482.31,24482.31,24482.31,0],["2024-07-30",22196.03,22196.03,22196.03,22196.03,100],["2024-07-31",22196.03,22196.03,22196.03,22196.03,0],["2024-08-01",22196.03,22196.03,22196.03,22196.03,0],["2024-08-02",22196.03,22196.03,22196.03,22196.03,0],["2024-08-05",22196.03,22196.03,22196.03,22196.03,0],["2024-08-06",23529.69,23529.69,23529.69,23529.69,100],["2024-08-07",24482.31,24482.31,22386.55,22386.55,4100],["2024-08-08",20195.53,20290.79,20195.53,20290.79,300],["2024-08-09",20290.79,20290.79,20290.79,20290.79,0],["2024-08-12",18480.81,21814.98,18480.81,21814.98,200],["2024-08-13",19814.48,20005.0,19814.48,20005.0,200],["2024-08-14",18385.55,18385.55,18385.55,18385.55,100],["2024-08-15",20100.26,20195.53,16861.36,20195.53,900],["2024-08-16",21910.24,22196.03,21910.24,22196.03,1000],["2024-08-19",22196.03,22196.03,22196.03,22196.03,0],["2024-08-20",23720.22,23720.22,23720.22,23720.22,100],["2024-08-21",21910.24,22672.34,21910.24,22386.55,500],["2024-08-22",22386.55,22386.55,22386.55,22386.55,0],["2024-08-23",20386.05,20386.05,20386.05,20386.05,100],["2024-08-26",20386.05,22196.03,20386.05,22196.03,600],["2024-08-27",23243.91,23243.91,23243.91,23243.91,100],["2024-08-28",23243.91,23243.91,23243.91,23243.91,0],["2024-08-29",23243.91,23243.91,23243.91,23243.91,0],["2024-08-30",23243.91,23243.91,23243.91,23243.91,0],["2024-09-04",23243.91,23243.91,23243.91,23243.91,0],["2024-09-05",23243.91,23243.91,23243.91,23243.91,0],["2024-09-06",23243.91,23243.91,23243.91,23243.91,0],["2024-09-09",23243.91,23243.91,23243.91,23243.91,0],["2024-09-10",23243.91,23243.91,23243.91,23243.91,0],["2024-09-11",23243.91,23243.91,23243.91,23243.91,0],["2024-09-12",23243.91,23243.91,23243.91,23243.91,0],["2024-09-13",23243.91,23243.91,23243.91,23243.91,0],["2024-09-16",23243.91,23243.91,23243.91,23243.91,0],["2024-09-17",23243.91,23243.91,23243.91,23243.91,0],["2024-09-18",22577.07,22577.07,20957.62,20957.62,800],["2024-09-19",18957.12,18957.12,18957.12,18957.12,100],["2024-09-20",19242.91,19433.43,19242.91,19433.43,900],["2024-09-23",18290.29,18290.29,18290.29,18290.29,100],["2024-09-24",16861.36,16861.36,16861.36,16861.36,100],["2024-09-25",18480.81,18480.81,15908.74,18480.81,400],["2024-09-26",17432.93,18099.76,17432.93,17432.93,400],["2024-09-27",19147.65,19147.65,19147.65,19147.65,300],["2024-09-30",19147.65,19147.65,17813.98,17813.98,700],["2024-10-01",19528.69,19528.69,19528.69,19528.69,2900],["2024-10-02",21433.93,21433.93,21433.93,21433.93,2400],["2024-10-03",21243.41,21243.41,21243.41,21243.41,100],["2024-10-04",20481.31,22672.34,20481.31,22672.34,3000],["2024-10-07",22672.34,22672.34,22672.34,22672.34,0],["2024-10-08",22672.34,22672.34,22672.34,22672.34,0],["2024-10-09",22672.34,22672.34,22672.34,22672.34,0],["2024-10-10",24101.27,24101.27,24101.27,24101.27,100],["2024-10-11",21719.72,23243.91,21719.72,21719.72,20600],["2024-10-14",23624.96,23624.96,23243.91,23243.91,200],["2024-10-15",20957.62,22862.86,20957.62,22862.86,500],["2024-10-16",20576.57,20576.57,20576.57,20576.57,100],["2024-10-17",22196.03,22196.03,19433.43,19433.43,700],["2024-10-18",19433.43,19433.43,19433.43,19433.43,0],["2024-10-21",19433.43,19433.43,19433.43,19433.43,0],["2024-10-22",21148.15,21148.15,21148.15,21148.15,100],["2024-10-23",22672.34,22672.34,22672.34,22672.34,100],["2024-10-24",22672.34,22672.34,22672.34,22672.34,0],["2024-10-25",22672.34,22672.34,22672.34,22672.34,0],["2024-10-28",24291.79,24291.79,24291.79,24291.79,100],["2024-10-29",21910.24,21910.24,21910.24,21910.24,100],["2024-10-30",22862.86,22862.86,22862.86,22862.86,100],["2024-10-31",20576.57,21719.72,20576.57,21719.72,500],["2024-11-01",21719.72,21719.72,21719.72,21719.72,0],["2024-11-04",19623.95,22386.55,19623.95,22386.55,2600],["2024-11-05",21433.93,21433.93,21433.93,21433.93,1300],["2024-11-06",19433.43,23339.17,19338.17,19909.74,8100],["2024-11-07",19052.38,21529.19,19052.38,21529.19,600],["2024-11-08",21338.67,23529.69,21338.67,21814.98,10100],["2024-11-11",23815.48,23815.48,23815.48,23815.48,100],["2024-11-12",21433.93,23339.17,21433.93,21433.93,300],["2024-11-13",19719.22,23243.91,19338.17,19338.17,15100],["2024-11-14",21243.41,21243.41,17432.93,17528.19,10200],["2024-11-15",17909.24,19052.38,17909.24,19052.38,1248700],["2024-11-18",19052.38,19052.38,19052.38,19052.38,0],["2024-11-19",19052.38,19052.38,19052.38,19052.38,0],["2024-11-20",20290.79,20290.79,20290.79,20290.79,100],["2024-11-21",20290.79,20290.79,20290.79,20290.79,0],["2024-11-22",20290.79,20290.79,20290.79,20290.79,0],["2024-11-25",20290.79,20290.79,20290.79,20290.79,0],["2024-11-26",20290.79,20290.79,20290.79,20290.79,0],["2024-11-27",20290.79,20290.79,20290.79,20290.79,0],["2024-11-28",20290.79,20290.79,20290.79,20290.79,0],["2024-11-29",20290.79,20290.79,20290.79,20290.79,0],["2024-12-02",20290.79,20290.79,20290.79,20290.79,0],["2024-12-03",20290.79,20290.79,20290.79,20290.79,0],["2024-12-04",20290.79,20290.79,20290.79,20290.79,0],["2024-12-05",18385.55,19242.91,18290.29,18290.29,1300],["2024-12-06",18957.12,18957.12,18480.81,18480.81,600],["2024-12-09",18480.81,18480.81,18480.81,18480.81,600],["2024-12-10",18480.81,18480.81,17337.67,17337.67,200],["2024-12-11",19052.38,19052.38,18004.5,18195.03,600],["2024-12-12",16861.36,16861.36,16861.36,16861.36,100],["2024-12-13",18004.5,18480.81,18004.5,18480.81,1000],["2024-12-16",17337.67,17337.67,17337.67,17337.67,100],["2024-12-17",19052.38,19052.38,19052.38,19052.38,100],["2024-12-18",17623.45,19909.74,17432.93,19909.74,1300],["2024-12-19",20386.05,20386.05,20386.05,20386.05,100],["2024-12-20",22386.55,22386.55,20862.36,20862.36,300],["2024-12-23",20862.36,20862.36,20862.36,20862.36,0],["2024-12-24",22767.6,22767.6,20862.36,21814.98,300],["2024-12-25",20481.31,20767.1,20481.31,20767.1,10200],["2024-12-26",20767.1,20767.1,20767.1,20767.1,0],["2024-12-27",22767.6,22767.6,22767.6,22767.6,100],["2024-12-30",20576.57,22672.34,20576.57,20576.57,14100],["2024-12-31",22577.07,22577.07,22577.07,22577.07,100],["2025-01-02",20386.05,22481.81,20386.05,20386.05,7300],["2025-01-03",22196.03,22196.03,18671.34,18671.34,200],["2025-01-06",20386.05,20386.05,20386.05,20386.05,100],["2025-01-07",22386.55,22386.55,22386.55,22386.55,100],["2025-01-08",24387.05,24387.05,24387.05,24387.05,100],["2025-01-09",24387.05,24387.05,24387.05,24387.05,0],["2025-01-10",24387.05,24387.05,24387.05,24387.05,0],["2025-01-13",24387.05,24387.05,24387.05,24387.05,0],["2025-01-14",24387.05,24387.05,24387.05,24387.05,0],["2025-01-15",24387.05,24387.05,24387.05,24387.05,0],["2025-01-16",24387.05,24387.05,24387.05,24387.05,0],["2025-01-17",24387.05,24387.05,24387.05,24387.05,0],["2025-01-20",24387.05,24387.05,24387.05,24387.05,0],["2025-01-21",22005.5,22005.5,22005.5,22005.5,900],["2025-01-22",22005.5,22005.5,22005.5,22005.5,0],["2025-01-23",22005.5,22005.5,22005.5,22005.5,0],["2025-01-24",22005.5,22005.5,22005.5,22005.5,0],["2025-02-03",22005.5,22005.5,22005.5,22005.5,0],["2025-02-04",23624.96,23624.96,23624.96,23624.96,100],["2025-02-05",23624.96,23624.96,23624.96,23624.96,0],["2025-02-06",21338.67,21338.67,21338.67,21338.67,200],["2025-02-07",21338.67,21338.67,21338.67,21338.67,0],["2025-02-10",21338.67,21338.67,21338.67,21338.67,0],["2025-02-11",22958.12,22958.12,22958.12,22958.12,100],["2025-02-12",20671.84,20671.84,20671.84,20671.84,1700],["2025-02-13",18766.6,18766.6,18766.6,18766.6,100],["2025-02-14",17432.93,20576.57,17432.93,17623.45,600],["2025-02-17",18099.76,19338.17,18099.76,19338.17,1600],["2025-02-18",19052.38,20957.62,18195.03,18671.34,500],["2025-02-19",18671.34,18671.34,18671.34,18671.34,0],["2025-02-20",20481.31,20481.31,20481.31,20481.31,100],["2025-02-21",18480.81,18671.34,18480.81,18671.34,300],["2025-02-24",18671.34,18671.34,18671.34,18671.34,0],["2025-02-25",18671.34,18671.34,18671.34,18671.34,0],["2025-02-26",20481.31,20481.31,20481.31,20481.31,100],["2025-02-27",22386.55,22386.55,22386.55,22386.55,100],["2025-02-28",24291.79,24291.79,24291.79,24291.79,100],["2025-03-03",24291.79,24291.79,24291.79,24291.79,0],["2025-03-04",21910.24,21910.24,21910.24,21910.24,400],["2025-03-05",21910.24,21910.24,21910.24,21910.24,300],["2025-03-06",21910.24,21910.24,21910.24,21910.24,0],["2025-03-07",21910.24,21910.24,21910.24,21910.24,0],["2025-03-10",20005.0,20005.0,20005.0,20005.0,100],["2025-03-11",21338.67,22005.5,21338.67,22005.5,7700],["2025-03-12",22005.5,22005.5,22005.5,22005.5,0],["2025-03-13",24101.27,24196.53,24101.27,24196.53,25500],["2025-03-14",26578.07,26578.07,24101.27,26578.07,12100],["2025-03-17",26578.07,26578.07,26578.07,26578.07,1200],["2025-03-18",26578.07,26578.07,26578.07,26578.07,0],["2025-03-19",26578.07,26578.07,26578.07,26578.07,0],["2025-03-20",26578.07,26578.07,26578.07,26578.07,0],["2025-03-21",26578.07,26578.07,26578.07,26578.07,0],["2025-03-24",26578.07,26578.07,26578.07,26578.07,0],["2025-03-25",26578.07,26578.07,26578.07,26578.07,0],["2025-03-26",26578.07,26578.07,26578.07,26578.07,22500],["2025-03-27",26578.07,26578.07,26578.07,26578.07,0],["2025-03-28",26578.07,26578.07,26578.07,26578.07,0],["2025-03-31",24006.0,24006.0,24006.0,24006.0,100],["2025-04-01",23815.48,23815.48,21624.46,21624.46,600],["2025-04-02",21910.24,21910.24,19623.95,19623.95,200],["2025-04-03",19623.95,19623.95,19623.95,19623.95,0],["2025-04-04",19623.95,19623.95,19623.95,19623.95,0],["2025-04-08",19623.95,19623.95,19623.95,19623.95,0],["2025-04-09",17718.72,17718.72,17718.72,17718.72,1000],["2025-04-10",17147.15,17337.67,17147.15,17147.15,1300],["2025-04-11",18861.86,18861.86,18861.86,18861.86,100],["2025-04-14",20481.31,20481.31,20481.31,20481.31,100],["2025-04-15",21243.41,21243.41,21243.41,21243.41,100],["2025-04-16",21243.41,21243.41,21243.41,21243.41,0],["2025-04-17",20862.36,20862.36,19147.65,19147.65,1900],["2025-04-18",17528.19,17528.19,17528.19,17528.19,100],["2025-04-21",17528.19,17528.19,17528.19,17528.19,0],["2025-04-22",17528.19,17528.19,17528.19,17528.19,0],["2025-04-23",16575.57,16575.57,16575.57,16575.57,100],["2025-04-24",18195.03,18195.03,18195.03,18195.03,100],["2025-04-25",18195.03,18195.03,18195.03,18195.03,0],["2025-04-28",18195.03,18195.03,18195.03,18195.03,0],["2025-04-29",18195.03,18195.03,18195.03,18195.03,0],["2025-05-05",17718.72,17718.72,17718.72,17718.72,600],["2025-05-06",17718.72,17718.72,17718.72,17718.72,0],["2025-05-07",19433.43,19433.43,19433.43,19433.43,100],["2025-05-08",20576.57,20576.57,20576.57,20576.57,100],["2025-05-09",20576.57,20576.57,20576.57,20576.57,0],["2025-05-12",20195.53,20195.53,20195.53,20195.53,200],["2025-05-13",20195.53,20195.53,20195.53,20195.53,0],["2025-05-14",20195.53,20195.53,20195.53,20195.53,0],["2025-05-15",20195.53,20195.53,20195.53,20195.53,0],["2025-05-16",20195.53,20195.53,20195.53,20195.53,0],["2025-05-19",20005.0,22100.76,20005.0,22100.76,200],["2025-05-20",22100.76,22100.76,22100.76,22100.76,0],["2025-05-21",22100.76,22100.76,22100.76,22100.76,0],["2025-05-22",19909.74,19909.74,19909.74,19909.74,1100],["2025-05-23",19909.74,19909.74,19909.74,19909.74,0],["2025-05-26",18099.76,18099.76,18099.76,18099.76,100],["2025-05-27",18099.76,18099.76,18099.76,18099.76,0],["2025-05-28",18099.76,18099.76,18099.76,18099.76,0],["2025-05-29",18099.76,18099.76,18099.76,18099.76,0],["2025-05-30",17242.41,17242.41,17242.41,17242.41,100],["2025-06-02",17242.41,17242.41,17242.41,17242.41,0],["2025-06-03",18957.12,18957.12,18957.12,18957.12,100],["2025-06-04",20767.1,20767.1,20767.1,20767.1,1500],["2025-06-05",20767.1,20767.1,20767.1,20767.1,0],["2025-06-06",20767.1,20767.1,20767.1,20767.1,0],["2025-06-09",20767.1,20767.1,20767.1,20767.1,0],["2025-06-10",20767.1,20767.1,20767.1,20767.1,0],["2025-06-11",22646.03,22646.03,22646.03,22646.03,100],["2025-06-12",22646.03,22646.03,22646.03,22646.03,0],["2025-06-13",22646.03,22646.03,22646.03,22646.03,0],["2025-06-16",22646.03,22646.03,22646.03,22646.03,0],["2025-06-17",22547.13,22547.13,22547.13,22547.13,300],["2025-06-18",22547.13,22547.13,22547.13,22547.13,0],["2025-06-19",22547.13,22547.13,22547.13,22547.13,0],["2025-06-20",20371.53,20371.53,20371.53,20371.53,200],["2025-06-23",18492.61,18492.61,18492.61,18492.61,100],["2025-06-24",18492.61,18492.61,18492.61,18492.61,0],["2025-06-25",18492.61,18492.61,18492.61,18492.61,0],["2025-06-26",18492.61,18492.61,18492.61,18492.61,0],["2025-06-27",18492.61,18492.61,18492.61,18492.61,0],["2025-06-30",18492.61,18492.61,18492.61,18492.61,0],["2025-07-01",18492.61,18492.61,18492.61,18492.61,0],["2025-07-02",18492.61,18492.61,18492.61,18492.61,0],["2025-07-03",17701.48,18789.28,17701.48,18789.28,600],["2025-07-04",18789.28,18789.28,18789.28,18789.28,500],["2025-07-07",17899.26,17899.26,17899.26,17899.26,100],["2025-07-08",19283.73,19283.73,17701.48,17701.48,1000],["2025-07-09",19283.73,19283.73,18393.72,19283.73,1100],["2025-07-10",20470.43,20470.43,20470.43,20470.43,100],["2025-07-11",21261.55,21756.01,21261.55,21756.01,6800],["2025-07-14",19580.41,19580.41,19580.41,19580.41,100],["2025-07-15",19580.41,19778.19,19580.41,19778.19,1200],["2025-07-16",19778.19,19778.19,19778.19,19778.19,200],["2025-07-17",19778.19,19778.19,19778.19,19778.19,200],["2025-07-18",19778.19,19778.19,19778.19,19778.19,100],["2025-07-21",21657.12,21756.01,21657.12,21756.01,2500],["2025-07-22",19580.41,19580.41,19580.41,19580.41,100],["2025-07-23",17899.26,17899.26,17899.26,17899.26,100],["2025-07-24",19679.3,19679.3,17998.15,17998.15,200],["2025-07-25",19778.19,19778.19,18294.82,18294.82,200],["2025-07-28",19778.19,19778.19,19778.19,19778.19,200],["2025-07-29",19778.19,19778.19,19778.19,19778.19,0],["2025-07-30",21756.01,21756.01,21756.01,21756.01,100],["2025-07-31",21756.01,21756.01,21756.01,21756.01,0],["2025-08-01",21657.12,23931.61,21657.12,23931.61,300],["2025-08-04",21558.23,26304.99,21558.23,26304.99,1351100],["2025-08-05",23733.83,23733.83,23733.83,23733.83,100],["2025-08-06",23733.83,23733.83,23733.83,23733.83,0],["2025-08-07",23733.83,23733.83,23733.83,23733.83,0],["2025-08-08",23733.83,23733.83,23733.83,23733.83,0],["2025-08-11",23733.83,23733.83,23733.83,23733.83,0],["2025-08-12",25711.65,26107.21,25711.65,26107.21,7700],["2025-08-13",28183.92,28678.37,28183.92,28678.37,3400],["2025-08-14",28678.37,28678.37,28678.37,28678.37,0],["2025-08-15",28183.92,28678.37,28183.92,28678.37,1000],["2025-08-18",28678.37,28678.37,28678.37,28678.37,0],["2025-08-19",28678.37,28678.37,28678.37,28678.37,0],["2025-08-20",28678.37,28678.37,28678.37,28678.37,0],["2025-08-21",28678.37,28678.37,28678.37,28678.37,0],["2025-08-22",28678.37,28678.37,28678.37,28678.37,0],["2025-08-25",27096.12,27096.12,27096.12,27096.12,100],["2025-08-26",28678.37,29766.17,28678.37,29766.17,5000],["2025-08-27",32634.01,32732.9,32634.01,32732.9,7200],["2025-08-28",32732.9,32732.9,32732.9,32732.9,500],["2025-08-29",32634.01,32634.01,32634.01,32634.01,4000],["2025-09-03",32634.01,32634.01,32634.01,32634.01,0],["2025-09-04",32634.01,32634.01,32634.01,32634.01,0],["2025-09-05",32634.01,32634.01,32634.01,32634.01,0],["2025-09-08",32634.01,32634.01,32634.01,32634.01,0],["2025-09-09",32634.01,32634.01,32634.01,32634.01,0],["2025-09-10",32634.01,32634.01,32634.01,32634.01,0],["2025-09-11",32634.01,32634.01,32634.01,32634.01,0],["2025-09-12",32634.01,32634.01,32634.01,32634.01,0],["2025-09-15",32634.01,32634.01,32634.01,32634.01,0],["2025-09-16",32634.01,32634.01,32634.01,32634.01,0],["2025-09-17",32634.01,32634.01,32634.01,32634.01,0],["2025-09-18",32634.01,32634.01,32634.01,32634.01,0],["2025-09-19",32634.01,32634.01,32634.01,32634.01,0],["2025-09-22",32634.01,32634.01,32634.01,32634.01,0],["2025-09-23",32634.01,32634.01,32634.01,32634.01,0],["2025-09-24",32634.01,32634.01,32634.01,32634.01,0],["2025-09-25",35897.41,35897.41,35897.41,35897.41,100],["2025-09-26",35897.41,35897.41,35897.41,35897.41,0],["2025-09-29",35897.41,35897.41,35897.41,35897.41,0],["2025-09-30",32337.34,32337.34,32337.34,32337.34,100],["2025-10-01",32337.34,32337.34,32337.34,32337.34,0],["2025-10-02",32337.34,32337.34,32337.34,32337.34,0],["2025-10-03",32337.34,32337.34,32337.34,32337.34,0],["2025-10-06",32337.34,32337.34,32337.34,32337.34,0],["2025-10-07",32337.34,32337.34,32337.34,32337.34,0],["2025-10-08",32337.34,32337.34,32337.34,32337.34,0],["2025-10-09",32337.34,32337.34,32337.34,32337.34,0],["2025-10-10",32337.34,32337.34,32337.34,32337.34,0],["2025-10-13",32337.34,32337.34,32337.34,32337.34,0],["2025-10-14",32337.34,32337.34,32337.34,32337.34,0],["2025-10-15",32337.34,32337.34,32337.34,32337.34,0],["2025-10-16",32337.34,32337.34,32337.34,32337.34,0],["2025-10-17",32337.34,32337.34,32337.34,32337.34,0],["2025-10-20",32337.34,32337.34,32337.34,32337.34,0],["2025-10-21",32337.34,32337.34,32337.34,32337.34,0],["2025-10-22",32337.34,32337.34,32337.34,32337.34,0],["2025-10-23",32337.34,32337.34,32337.34,32337.34,0],["2025-10-24",32337.34,32337.34,32337.34,32337.34,0],["2025-10-27",32337.34,32337.34,32337.34,32337.34,0],["2025-10-28",32337.34,32337.34,32337.34,32337.34,0],["2025-10-29",32337.34,32337.34,32337.34,32337.34,0],["2025-10-30",32337.34,32337.34,32337.34,32337.34,0],["2025-10-31",32337.34,32337.34,32337.34,32337.34,0],["2025-11-03",32337.34,32337.34,32337.34,32337.34,0],["2025-11-04",32337.34,32337.34,32337.34,32337.34,0],["2025-11-05",32337.34,32337.34,32337.34,32337.34,0],["2025-11-06",32337.34,32337.34,32337.34,32337.34,0],["2025-11-07",32337.34,32337.34,32337.34,32337.34,0],["2025-11-10",32337.34,32337.34,32337.34,32337.34,0],["2025-11-11",32337.34,32337.34,32337.34,32337.34,0],["2025-11-12",32337.34,32337.34,32337.34,32337.34,0],["2025-11-13",32337.34,32337.34,32337.34,32337.34,0],["2025-11-14",32337.34,32337.34,32337.34,32337.34,0],["2025-11-17",32337.34,32337.34,32337.34,32337.34,0],["2025-11-18",32337.34,32337.34,32337.34,32337.34,0],["2025-11-19",32337.34,32337.34,32337.34,32337.34,0],["2025-11-20",32337.34,32337.34,32337.34,32337.34,0],["2025-11-21",32337.34,32337.34,32337.34,32337.34,0],["2025-11-24",31249.54,35501.85,31249.54,35501.85,15000],["2025-11-25",35501.85,35501.85,35501.85,35501.85,0],["2025-11-26",35501.85,35501.85,35501.85,35501.85,0],["2025-11-27",35501.85,35501.85,35501.85,35501.85,0],["2025-11-28",35501.85,35501.85,35501.85,35501.85,0],["2025-12-01",35501.85,35501.85,35501.85,35501.85,0],["2025-12-02",35501.85,35501.85,35501.85,35501.85,0],["2025-12-03",35501.85,35501.85,35501.85,35501.85,0],["2025-12-04",32040.67,32040.67,32040.67,32040.67,100],["2025-12-05",28876.16,28876.16,28876.16,28876.16,700],["2025-12-08",28876.16,28876.16,28876.16,28876.16,0],["2025-12-09",28876.16,28876.16,28876.16,28876.16,0],["2025-12-10",28876.16,28876.16,28876.16,28876.16,0],["2025-12-11",26008.32,26008.32,26008.32,26008.32,100],["2025-12-12",26008.32,26008.32,26008.32,26008.32,0],["2025-12-15",26008.32,26008.32,26008.32,26008.32,0],["2025-12-16",23733.83,23733.83,23733.83,23733.83,100],["2025-12-17",22744.92,22744.92,22744.92,22744.92,200],["2025-12-18",22744.92,22744.92,22744.92,22744.92,0],["2025-12-19",22744.92,22744.92,22744.92,22744.92,0],["2025-12-22",22744.92,22744.92,22744.92,22744.92,0],["2025-12-23",21756.01,25019.41,21756.01,25019.41,900],["2025-12-24",25019.41,25019.41,25019.41,25019.41,0],["2025-12-25",25019.41,25019.41,25019.41,25019.41,0],["2025-12-26",25019.41,25019.41,25019.41,25019.41,0],["2025-12-29",25019.41,25019.41,25019.41,25019.41,0],["2025-12-30",25019.41,25019.41,25019.41,25019.41,0],["2025-12-31",25019.41,25019.41,25019.41,25019.41,0],["2026-01-05",27491.68,27491.68,27491.68,27491.68,300],["2026-01-06",30161.74,30161.74,30161.74,30161.74,3900],["2026-01-07",33128.47,33128.47,33128.47,33128.47,600],["2026-01-08",36391.87,36391.87,36391.87,36391.87,9600],["2026-01-09",38073.01,38073.01,38073.01,38073.01,800],["2026-01-12",39556.38,41830.87,39556.38,39556.38,17500],["2026-01-13",43017.56,43512.01,39556.38,39556.38,13000],["2026-01-14",43512.01,43512.01,39556.38,39556.38,5400],["2026-01-15",39556.38,43512.01,39556.38,39655.27,49400],["2026-01-16",43610.91,43610.91,36095.19,43610.91,35500],["2026-01-19",47962.11,47962.11,40050.83,47962.11,17100],["2026-01-20",52708.87,52708.87,43215.34,52708.87,57400],["2026-01-21",54390.02,57950.09,47467.65,57950.09,14000],["2026-01-22",57950.09,57950.09,52214.42,52214.42,4200],["2026-01-23",47072.09,57356.75,47072.09,57356.75,7700],["2026-01-26",62993.53,63092.42,51621.07,51621.07,42700],["2026-01-27",46478.74,56763.4,46478.74,56763.4,500],["2026-01-28",62400.18,62400.18,51126.62,51126.62,24500],["2026-01-29",56170.06,56170.06,46083.18,46083.18,1400],["2026-01-30",50632.16,50632.16,45588.72,45588.72,1200],["2026-02-02",49939.93,50137.71,49939.93,50137.71,220700],["2026-02-03",50137.71,50137.71,50137.71,50137.71,4100],["2026-02-04",50137.71,55082.26,50137.71,55082.26,1200],["2026-02-05",60521.26,60521.26,49643.25,49643.25,2200],["2026-02-06",49643.25,49643.25,49643.25,49643.25,0],["2026-02-09",54587.8,54587.8,54587.8,54587.8,700],["2026-02-10",60026.8,60026.8,60026.8,60026.8,6600],["2026-02-11",65861.37,65861.37,54093.35,54093.35,16400],["2026-02-12",54093.35,54093.35,54093.35,54093.35,0],["2026-02-13",54093.35,54093.35,54093.35,54093.35,0],["2026-02-23",54093.35,54093.35,54093.35,54093.35,0],["2026-02-24",54093.35,54093.35,54093.35,54093.35,0],["2026-02-25",54093.35,54093.35,54093.35,54093.35,0],["2026-02-26",54093.35,54093.35,54093.35,54093.35,0],["2026-02-27",54093.35,54093.35,54093.35,54093.35,0],["2026-03-02",54093.35,54093.35,54093.35,54093.35,0],["2026-03-03",59334.57,59433.46,59334.57,59433.46,500],["2026-03-04",62301.29,62301.29,62301.29,62301.29,200],["2026-03-05",62301.29,62301.29,62301.29,62301.29,0],["2026-03-06",62301.29,62301.29,62301.29,62301.29,1000],["2026-03-09",62301.29,62301.29,62301.29,62301.29,0],["2026-03-10",62301.29,62301.29,62301.29,62301.29,0],["2026-03-11",59334.57,59334.57,59334.57,59334.57,1500],["2026-03-12",59334.57,59334.57,59334.57,59334.57,0],["2026-03-13",59334.57,59334.57,59334.57,59334.57,0],["2026-03-16",59334.57,59334.57,59334.57,59334.57,0],["2026-03-17",59334.57,59334.57,59334.57,59334.57,0],["2026-03-18",59334.57,59334.57,59334.57,59334.57,0],["2026-03-19",59334.57,59334.57,59334.57,59334.57,0],["2026-03-20",59334.57,59334.57,59334.57,59334.57,0],["2026-03-23",59334.57,59334.57,59334.57,59334.57,0],["2026-03-24",53401.11,53401.11,53401.11,53401.11,1000],["2026-03-25",53401.11,53401.11,53401.11,53401.11,0],["2026-03-26",53401.11,53401.11,53401.11,53401.11,0],["2026-03-27",58345.66,58741.22,54291.13,54291.13,335800],["2026-03-30",54291.13,54291.13,54291.13,54291.13,0],["2026-03-31",54291.13,54291.13,54291.13,54291.13,0],["2026-04-01",54291.13,54291.13,54291.13,54291.13,0],["2026-04-02",54291.13,54291.13,54291.13,54291.13,0],["2026-04-03",54291.13,54291.13,54291.13,54291.13,0],["2026-04-06",54291.13,54291.13,54291.13,54291.13,0],["2026-04-07",53401.11,59631.24,53401.11,59631.24,5000],["2026-04-08",59631.24,59631.24,59631.24,59631.24,3000],["2026-04-09",59631.24,59631.24,59631.24,59631.24,7200],["2026-04-10",59631.24,59631.24,59631.24,59631.24,2500],["2026-04-13",59631.24,59631.24,59631.24,59631.24,500],["2026-04-14",59532.35,59631.24,59532.35,59631.24,800],["2026-04-15",59631.24,59631.24,59631.24,59631.24,0],["2026-04-16",59631.24,59631.24,59631.24,59631.24,0],["2026-04-17",59631.24,59631.24,59631.24,59631.24,0],["2026-04-20",59631.24,59631.24,59631.24,59631.24,0],["2026-04-21",59631.24,59631.24,59631.24,59631.24,0],["2026-04-22",59334.57,59334.57,59334.57,59334.57,7500],["2026-04-23",59334.57,59334.57,59334.57,59334.57,0],["2026-04-24",59334.57,59334.57,59334.57,59334.57,0],["2026-04-28",55378.93,55378.93,55378.93,55378.93,100],["2026-04-29",55378.93,55378.93,55378.93,55378.93,0],["2026-05-04",55378.93,55378.93,55378.93,55378.93,0],["2026-05-05",53500.0,55378.93,53500.0,55378.93,300],["2026-05-06",59334.57,59334.57,59334.57,59334.57,2000],["2026-05-07",59334.57,59334.57,59334.57,59334.57,0],["2026-05-08",59334.57,59334.57,59334.57,59334.57,0],["2026-05-11",59334.57,59334.57,59334.57,59334.57,0],["2026-05-12",59334.57,59334.57,59334.57,59334.57,0],["2026-05-13",59334.57,59334.57,59334.57,59334.57,0],["2026-05-14",59334.57,59334.57,59334.57,59334.57,0],["2026-05-15",59334.57,59334.57,59334.57,59334.57,0],["2026-05-18",59334.57,59334.57,59334.57,59334.57,0],["2026-05-19",59334.57,59334.57,59334.57,59334.57,0],["2026-05-20",59334.57,59334.57,59334.57,59334.57,0],["2026-05-21",53401.11,59235.67,53401.11,59235.67,600],["2026-05-22",59235.67,59235.67,59235.67,59235.67,0],["2026-05-25",59235.67,59235.67,59235.67,59235.67,0],["2026-05-26",59235.67,59235.67,59235.67,59235.67,0],["2026-05-27",59235.67,59235.67,59235.67,59235.67,0],["2026-05-28",59235.67,59235.67,59235.67,59235.67,0],["2026-05-29",59235.67,59235.67,59235.67,59235.67,0],["2026-06-01",59235.67,59235.67,59235.67,59235.67,0],["2026-06-02",59235.67,59235.67,59235.67,59235.67,0],["2026-06-03",59235.67,59235.67,59235.67,59235.67,0],["2026-06-04",59235.67,59235.67,59235.67,59235.67,0],["2026-06-05",59235.67,59235.67,59235.67,59235.67,0],["2026-06-08",53500.0,53500.0,53500.0,53500.0,500],["2026-06-09",53500.0,53500.0,53500.0,53500.0,0],["2026-06-10",53500.0,53500.0,53500.0,53500.0,0],["2026-06-11",53500.0,53500.0,53500.0,53500.0,0],["2026-06-12",53500.0,53500.0,53500.0,53500.0,0],["2026-06-15",53500.0,53500.0,53500.0,53500.0,0],["2026-06-16",53500.0,53500.0,53500.0,53500.0,0],["2026-06-17",53500.0,53500.0,53500.0,53500.0,0],["2026-06-18",53500.0,53500.0,53500.0,53500.0,0],["2026-06-19",53500.0,53500.0,53500.0,53500.0,0],["2026-06-22",53500.0,53500.0,53500.0,53500.0,0],["2026-06-23",53500.0,53500.0,53500.0,53500.0,200],["2026-06-24",53500.0,53500.0,53500.0,53500.0,0],["2026-06-25",53500.0,53500.0,53500.0,53500.0,0],["2026-06-26",53500.0,53500.0,53500.0,53500.0,0],["2026-06-29",53500.0,53500.0,53500.0,53500.0,0],["2026-06-30",53500.0,53500.0,53500.0,53500.0,0],["2026-07-01",53500.0,53500.0,53500.0,53500.0,0],["2026-07-02",53500.0,53500.0,53500.0,53500.0,0],["2026-07-03",53500.0,53500.0,53500.0,53500.0,0],["2026-07-06",53500.0,53500.0,53500.0,53500.0,0],["2026-07-07",53500.0,53500.0,53500.0,53500.0,0],["2026-07-08",53500.0,53500.0,53500.0,53500.0,0],["2026-07-09",53500.0,53500.0,53500.0,53500.0,0],["2026-07-10",53500.0,53500.0,53500.0,53500.0,0],["2026-07-13",53500.0,53500.0,53500.0,53500.0,0],["2026-07-14",53500.0,53500.0,53500.0,53500.0,0],["2026-07-15",53500.0,53500.0,53500.0,53500.0,0],["2026-07-16",50000.0,50000.0,48200.0,48200.0,800],["2026-07-17",48000.0,48000.0,48000.0,48000.0,3800],["2026-07-20",47900.0,47900.0,47900.0,47900.0,400],["2026-07-21",47900.0,47900.0,47900.0,47900.0,0],["2026-07-22",47000.0,47000.0,47000.0,47000.0,100],["2026-07-23",47000.0,47000.0,47000.0,47000.0,0],["2026-07-24",47000.0,47000.0,47000.0,47000.0,0],["2026-07-27",45000.0,45000.0,45000.0,45000.0,100],["2026-07-28",45000.0,45000.0,45000.0,45000.0,0],["2026-07-29",45000.0,45000.0,45000.0,45000.0,0],["2026-07-30",45000.0,45000.0,45000.0,45000.0,0],["2026-07-31",45000.0,45000.0,45000.0,45000.0,0],["2026-08-03",45000.0,45000.0,45000.0,45000.0,100],["2026-08-04",45000.0,45000.0,40500.0,40500.0,293700],["2026-08-05",40500.0,40500.0,40500.0,40500.0,0],["2026-08-06",40500.0,40500.0,40500.0,40500.0,0],["2026-08-07",40500.0,40500.0,40500.0,40500.0,0],["2026-08-10",40000.0,40000.0,40000.0,40000.0,100],["2026-08-11",40000.0,40000.0,40000.0,40000.0,200],["2026-08-12",40000.0,40000.0,40000.0,40000.0,0],["2026-08-13",40000.0,40000.0,40000.0,40000.0,0],["2026-08-14",40000.0,40000.0,40000.0,40000.0,0],["2026-08-17",40000.0,40000.0,40000.0,40000.0,0],["2026-08-18",40000.0,40000.0,40000.0,40000.0,0],["2026-08-19",40000.0,40000.0,40000.0,40000.0,100],["2026-08-20",40000.0,40000.0,40000.0,40000.0,0],["2026-08-21",40000.0,40000.0,40000.0,40000.0,300],["2026-08-24",40000.0,40000.0,40000.0,40000.0,0],["2026-08-25",40000.0,40000.0,40000.0,40000.0,0],["2026-08-26",40000.0,40000.0,40000.0,40000.0,0],["2026-08-27",40000.0,40000.0,40000.0,40000.0,0],["2026-08-28",36000.0,36000.0,36000.0,36000.0,400],["2026-09-03",36000.0,36000.0,36000.0,36000.0,0],["2026-09-04",36000.0,36000.0,36000.0,36000.0,0],["2026-09-07",36000.0,36000.0,36000.0,36000.0,0],["2026-09-08",36000.0,36000.0,36000.0,36000.0,0],["2026-09-09",36000.0,36000.0,36000.0,36000.0,0],["2026-09-10",36000.0,36000.0,36000.0,36000.0,0],["2026-09-11",36000.0,36000.0,36000.0,36000.0,0],["2026-09-14",36000.0,36000.0,36000.0,36000.0,0],["2026-09-15",36000.0,36000.0,36000.0,36000.0,0],["2026-09-16",36000.0,36000.0,36000.0,36000.0,0],["2026-09-17",36000.0,36000.0,36000.0,36000.0,0],["2026-09-18",36000.0,36000.0,36000.0,36000.0,0],["2026-09-21",36000.0,36000.0,36000.0,36000.0,0],["2026-09-22",36000.0,36000.0,36000.0,36000.0,0],["2026-09-23",36000.0,36000.0,36000.0,36000.0,0],["2026-09-24",36000.0,36000.0,36000.0,36000.0,0],["2026-09-25",36000.0,36000.0,36000.0,36000.0,200],["2026-09-28",36000.0,36000.0,36000.0,36000.0,0],["2026-09-29",36000.0,36000.0,36000.0,36000.0,0],["2026-09-30",36000.0,36000.0,36000.0,36000.0,0],["2026-10-01",36000.0,36000.0,36000.0,36000.0,0],["2026-10-02",36000.0,36000.0,36000.0,36000.0,0],["2026-10-05",36000.0,36000.0,36000.0,36000.0,0],["2026-10-06",36000.0,36000.0,36000.0,36000.0,0],["2026-10-07",36000.0,36000.0,36000.0,36000.0,0],["2026-10-08",36000.0,36000.0,36000.0,36000.0,0],["2026-10-09",34500.0,34500.0,34500.0,34500.0,200],["2026-10-12",34500.0,34500.0,34500.0,34500.0,0]]}