{"sym":"A32","index":false,"bars":[["2018-10-23",13521.45,13521.45,13521.45,13521.45,0],["2018-10-24",13521.45,13521.45,13521.45,13521.45,0],["2018-10-25",13521.45,13521.45,13521.45,13521.45,0],["2018-10-26",13521.45,13521.45,13521.45,13521.45,0],["2018-10-29",13521.45,13521.45,13521.45,13521.45,0],["2018-10-30",13521.45,13521.45,13521.45,13521.45,0],["2018-10-31",13521.45,13521.45,13521.45,13521.45,0],["2018-11-01",13521.45,13521.45,13521.45,13521.45,0],["2018-11-02",13521.45,13521.45,13521.45,13521.45,0],["2018-11-05",13521.45,13521.45,13521.45,13521.45,0],["2018-11-06",13521.45,13521.45,13521.45,13521.45,0],["2018-11-07",13521.45,13521.45,13521.45,13521.45,0],["2018-11-08",13521.45,13521.45,13521.45,13521.45,0],["2018-11-09",13521.45,13521.45,13521.45,13521.45,0],["2018-11-12",13521.45,13521.45,13521.45,13521.45,0],["2018-11-13",13521.45,13521.45,13521.45,13521.45,0],["2018-11-14",13521.45,13521.45,13521.45,13521.45,0],["2018-11-15",13521.45,13521.45,13521.45,13521.45,0],["2018-11-16",13521.45,13521.45,13521.45,13521.45,0],["2018-11-19",13521.45,13521.45,13521.45,13521.45,0],["2018-11-20",13521.45,13521.45,13521.45,13521.45,0],["2018-11-21",13521.45,13521.45,13521.45,13521.45,0],["2018-11-22",13521.45,13521.45,13521.45,13521.45,0],["2018-11-23",13521.45,13521.45,13521.45,13521.45,0],["2018-11-26",13521.45,13521.45,13521.45,13521.45,0],["2018-11-27",13521.45,13521.45,13521.45,13521.45,0],["2018-11-28",13521.45,13521.45,13521.45,13521.45,0],["2018-11-29",16706.04,16706.04,16706.04,16706.04,1000],["2018-11-30",16706.04,16706.04,16706.04,16706.04,0],["2018-12-03",16706.04,16706.04,16706.04,16706.04,100],["2018-12-04",14617.78,14617.78,14617.78,14617.78,2000],["2018-12-05",14617.78,14617.78,14617.78,14617.78,0],["2018-12-06",14617.78,14617.78,14617.78,14617.78,0],["2018-12-07",14617.78,14617.78,14617.78,14617.78,0],["2018-12-10",14617.78,14617.78,14617.78,14617.78,0],["2018-12-11",14617.78,14617.78,14617.78,14617.78,0],["2018-12-12",14617.78,14617.78,14617.78,14617.78,0],["2018-12-13",14617.78,14617.78,14617.78,14617.78,0],["2018-12-14",14617.78,14617.78,14617.78,14617.78,0],["2018-12-17",14617.78,14617.78,14617.78,14617.78,0],["2018-12-18",14617.78,14617.78,14617.78,14617.78,0],["2018-12-19",14617.78,14617.78,14617.78,14617.78,0],["2018-12-20",14617.78,14617.78,14617.78,14617.78,0],["2018-12-21",15766.32,15766.32,15766.32,15766.32,100],["2018-12-24",15766.32,15766.32,15766.32,15766.32,0],["2018-12-25",15766.32,15766.32,15766.32,15766.32,0],["2018-12-26",15766.32,15766.32,15766.32,15766.32,0],["2018-12-27",15766.32,15766.32,15766.32,15766.32,0],["2018-12-28",15766.32,15766.32,15766.32,15766.32,0],["2019-01-02",16706.04,16706.04,16706.04,16706.04,100],["2019-01-03",16706.04,16706.04,16706.04,16706.04,0],["2019-01-04",16706.04,16706.04,16706.04,16706.04,0],["2019-01-07",16706.04,16706.04,16706.04,16706.04,100],["2019-01-08",16706.04,16706.04,16706.04,16706.04,0],["2019-01-09",16706.04,16706.04,16706.04,16706.04,0],["2019-01-10",16706.04,16706.04,16706.04,16706.04,0],["2019-01-11",16706.04,16706.04,16706.04,16706.04,0],["2019-01-14",16706.04,16706.04,16706.04,16706.04,0],["2019-01-15",16706.04,16706.04,16706.04,16706.04,0],["2019-01-16",16706.04,16706.04,16706.04,16706.04,0],["2019-01-17",16706.04,16706.04,16706.04,16706.04,0],["2019-01-18",16706.04,16706.04,16706.04,16706.04,0],["2019-01-21",16706.04,16706.04,16706.04,16706.04,0],["2019-01-22",16706.04,16706.04,16706.04,16706.04,0],["2019-01-23",16706.04,16706.04,16706.04,16706.04,0],["2019-01-24",16706.04,16706.04,16706.04,16706.04,0],["2019-01-25",16706.04,16706.04,16706.04,16706.04,0],["2019-01-28",16706.04,16706.04,16706.04,16706.04,0],["2019-01-29",16706.04,16706.04,16706.04,16706.04,0],["2019-01-30",16706.04,16706.04,16706.04,16706.04,0],["2019-01-31",16706.04,16706.04,16706.04,16706.04,0],["2019-02-01",16706.04,16706.04,16706.04,16706.04,0],["2019-02-11",16706.04,16706.04,16706.04,16706.04,0],["2019-02-12",16706.04,16706.04,16706.04,16706.04,0],["2019-02-13",14788.95,14788.95,14788.95,14788.95,100],["2019-02-14",13693.47,13693.47,13693.47,13693.47,100],["2019-02-15",13693.47,13693.47,13693.47,13693.47,0],["2019-02-18",13693.47,13693.47,13693.47,13693.47,0],["2019-02-19",12050.26,12050.26,12050.26,12050.26,100],["2019-02-20",12050.26,12050.26,12050.26,12050.26,0],["2019-02-21",12050.26,12050.26,12050.26,12050.26,0],["2019-02-22",12050.26,12050.26,12050.26,12050.26,0],["2019-02-25",12050.26,12050.26,12050.26,12050.26,0],["2019-02-26",12050.26,12050.26,12050.26,12050.26,0],["2019-02-27",12050.26,12050.26,12050.26,12050.26,0],["2019-02-28",12050.26,12050.26,12050.26,12050.26,0],["2019-03-01",12050.26,12050.26,12050.26,12050.26,0],["2019-03-04",12050.26,12050.26,12050.26,12050.26,0],["2019-03-05",12050.26,12050.26,12050.26,12050.26,0],["2019-03-06",12050.26,12050.26,12050.26,12050.26,0],["2019-03-07",12050.26,12050.26,12050.26,12050.26,0],["2019-03-08",13803.02,13803.02,13803.02,13803.02,100],["2019-03-11",13803.02,13803.02,13803.02,13803.02,300],["2019-03-12",13803.02,13803.02,13803.02,13803.02,0],["2019-03-13",13803.02,13803.02,13803.02,13803.02,100],["2019-03-14",13803.02,13803.02,13803.02,13803.02,200],["2019-03-15",13803.02,13803.02,13803.02,13803.02,100],["2019-03-18",13803.02,13803.02,13803.02,13803.02,0],["2019-03-19",13803.02,13803.02,13803.02,13803.02,0],["2019-03-20",13803.02,13803.02,13803.02,13803.02,0],["2019-03-21",13803.02,13803.02,13803.02,13803.02,200],["2019-03-22",13803.02,13803.02,13803.02,13803.02,100],["2019-03-25",13803.02,13803.02,13803.02,13803.02,100],["2019-03-26",13803.02,13803.02,13803.02,13803.02,0],["2019-03-27",13967.34,13967.34,13967.34,13967.34,100],["2019-03-28",13967.34,13967.34,13967.34,13967.34,0],["2019-03-29",13967.34,13967.34,13967.34,13967.34,0],["2019-04-01",13967.34,13967.34,13967.34,13967.34,0],["2019-04-02",13967.34,13967.34,13967.34,13967.34,0],["2019-04-03",13967.34,13967.34,13967.34,13967.34,0],["2019-04-04",13967.34,13967.34,13967.34,13967.34,0],["2019-04-05",13967.34,13967.34,13967.34,13967.34,0],["2019-04-08",13967.34,13967.34,13967.34,13967.34,0],["2019-04-09",13967.34,13967.34,13967.34,13967.34,100],["2019-04-10",13967.34,13967.34,13967.34,13967.34,0],["2019-04-11",13967.34,13967.34,13967.34,13967.34,0],["2019-04-12",13967.34,13967.34,13967.34,13967.34,0],["2019-04-16",13967.34,13967.34,13967.34,13967.34,0],["2019-04-17",13967.34,13967.34,13967.34,13967.34,0],["2019-04-18",13967.34,13967.34,13967.34,13967.34,0],["2019-04-19",13967.34,13967.34,13967.34,13967.34,0],["2019-04-22",13967.34,13967.34,13967.34,13967.34,0],["2019-04-23",13967.34,13967.34,13967.34,13967.34,0],["2019-04-24",13967.34,13967.34,13967.34,13967.34,0],["2019-04-25",13967.34,13967.34,13967.34,13967.34,0],["2019-04-26",13967.34,13967.34,13967.34,13967.34,0],["2019-05-02",13967.34,13967.34,13967.34,13967.34,0],["2019-05-03",13967.34,13967.34,13967.34,13967.34,0],["2019-05-06",13967.34,13967.34,13967.34,13967.34,0],["2019-05-07",13967.34,13967.34,13967.34,13967.34,300],["2019-05-08",13967.34,13967.34,13967.34,13967.34,500],["2019-05-09",13967.34,13967.34,13967.34,13967.34,0],["2019-05-10",13967.34,13967.34,13967.34,13967.34,200],["2019-05-13",13967.34,13967.34,13967.34,13967.34,300],["2019-05-14",13967.34,13967.34,13967.34,13967.34,300],["2019-05-15",13967.34,13967.34,13967.34,13967.34,0],["2019-05-16",13967.34,13967.34,13967.34,13967.34,400],["2019-05-17",13967.34,13967.34,13967.34,13967.34,0],["2019-05-20",13967.34,13967.34,13967.34,13967.34,0],["2019-05-21",13967.34,13967.34,13967.34,13967.34,0],["2019-05-22",13967.34,13967.34,13967.34,13967.34,0],["2019-05-23",13967.34,13967.34,13967.34,13967.34,0],["2019-05-24",13967.34,13967.34,13967.34,13967.34,0],["2019-05-27",14515.08,14515.08,13693.47,13693.47,1100],["2019-05-28",14460.31,14460.31,14460.31,14460.31,0],["2019-05-29",14460.31,14460.31,14460.31,14460.31,0],["2019-05-30",14460.31,14460.31,14460.31,14460.31,0],["2019-05-31",14460.31,14460.31,14460.31,14460.31,0],["2019-06-03",14460.31,14460.31,14460.31,14460.31,0],["2019-06-04",14460.31,14460.31,14460.31,14460.31,0],["2019-06-05",14460.31,14460.31,14460.31,14460.31,0],["2019-06-06",14460.31,14460.31,14460.31,14460.31,0],["2019-06-07",14460.31,14460.31,14460.31,14460.31,0],["2019-06-10",14066.45,14066.45,14066.45,14066.45,100],["2019-06-11",14066.45,14066.45,14066.45,14066.45,800],["2019-06-12",14066.45,14066.45,14066.45,14066.45,0],["2019-06-13",14066.45,14066.45,14066.45,14066.45,0],["2019-06-14",14066.45,14066.45,14066.45,14066.45,0],["2019-06-17",14066.45,14066.45,14066.45,14066.45,0],["2019-06-18",12378.47,12378.47,12378.47,12378.47,1000],["2019-06-19",12378.47,12378.47,12378.47,12378.47,0],["2019-06-20",12378.47,12378.47,12378.47,12378.47,0],["2019-06-21",12378.47,12378.47,12378.47,12378.47,0],["2019-06-24",11815.81,12378.47,11815.81,12378.47,1200],["2019-06-25",12941.13,12941.13,12941.13,12941.13,100],["2019-06-26",12941.13,12941.13,12941.13,12941.13,0],["2019-06-27",12941.13,12941.13,12941.13,12941.13,0],["2019-06-28",12659.8,12659.8,12659.8,12659.8,500],["2019-07-01",12659.8,12659.8,12659.8,12659.8,0],["2019-07-02",12941.13,13222.46,12941.13,13222.46,600],["2019-07-03",12997.4,12997.4,12997.4,12997.4,0],["2019-07-04",13222.46,13334.99,13222.46,13334.99,2800],["2019-07-05",13278.73,13278.73,13278.73,13278.73,0],["2019-07-08",13278.73,13278.73,13278.73,13278.73,0],["2019-07-09",13278.73,13278.73,13278.73,13278.73,0],["2019-07-10",12941.13,12941.13,12378.47,12378.47,2600],["2019-07-11",12659.8,13109.93,12547.27,13109.93,11100],["2019-07-12",12547.27,12547.27,12547.27,12547.27,0],["2019-07-15",12547.27,12547.27,12547.27,12547.27,0],["2019-07-16",12603.54,13222.46,12603.54,13222.46,300],["2019-07-17",12997.4,12997.4,12997.4,12997.4,0],["2019-07-18",13222.46,13222.46,13222.46,13222.46,500],["2019-07-19",13222.46,13222.46,13222.46,13222.46,0],["2019-07-22",13222.46,13222.46,13222.46,13222.46,0],["2019-07-23",13222.46,13222.46,13222.46,13222.46,0],["2019-07-24",13222.46,13222.46,13222.46,13222.46,0],["2019-07-25",13222.46,13222.46,13222.46,13222.46,0],["2019-07-26",12997.4,12997.4,12997.4,12997.4,100],["2019-07-29",13503.79,13503.79,13503.79,13503.79,100],["2019-07-30",13503.79,13503.79,13503.79,13503.79,0],["2019-07-31",13222.46,13222.46,13222.46,13222.46,200],["2019-08-01",13503.79,13503.79,13503.79,13503.79,400],["2019-08-02",13672.59,13672.59,13672.59,13672.59,100],["2019-08-05",13222.46,14066.45,13222.46,14066.45,1100],["2019-08-06",14010.18,14010.18,14010.18,14010.18,0],["2019-08-07",13222.46,14066.45,13222.46,14066.45,1100],["2019-08-08",14066.45,14066.45,14066.45,14066.45,100],["2019-08-09",14066.45,14066.45,14066.45,14066.45,0],["2019-08-12",14066.45,14066.45,14066.45,14066.45,300],["2019-08-13",14066.45,14066.45,14066.45,14066.45,0],["2019-08-14",14066.45,14066.45,14066.45,14066.45,0],["2019-08-15",14066.45,14066.45,14066.45,14066.45,0],["2019-08-16",14066.45,14066.45,14066.45,14066.45,0],["2019-08-19",15754.42,15754.42,15754.42,15754.42,800],["2019-08-20",15754.42,15754.42,15754.42,15754.42,0],["2019-08-21",15754.42,15754.42,15754.42,15754.42,0],["2019-08-22",15754.42,15754.42,13503.79,13503.79,800],["2019-08-23",15473.09,15473.09,15473.09,15473.09,0],["2019-08-26",15473.09,15473.09,15473.09,15473.09,0],["2019-08-27",15473.09,15473.09,15473.09,15473.09,0],["2019-08-28",15473.09,15473.09,15473.09,15473.09,0],["2019-08-29",15473.09,15473.09,15473.09,15473.09,0],["2019-08-30",13503.79,13503.79,13503.79,13503.79,500],["2019-09-03",13503.79,13503.79,13503.79,13503.79,0],["2019-09-04",13560.05,13560.05,13560.05,13560.05,200],["2019-09-05",13560.05,13560.05,13560.05,13560.05,0],["2019-09-06",13560.05,13560.05,13560.05,13560.05,0],["2019-09-09",13560.05,13560.05,13560.05,13560.05,100],["2019-09-10",13560.05,13560.05,13560.05,13560.05,500],["2019-09-11",13560.05,13560.05,13560.05,13560.05,0],["2019-09-12",13560.05,13560.05,13560.05,13560.05,100],["2019-09-13",14741.64,14741.64,14741.64,14741.64,1900],["2019-09-16",14741.64,14741.64,14741.64,14741.64,0],["2019-09-17",15473.09,15473.09,15473.09,15473.09,100],["2019-09-18",13616.32,13616.32,13616.32,13616.32,2600],["2019-09-19",13616.32,13616.32,13616.32,13616.32,100],["2019-09-20",13616.32,13616.32,13222.46,13222.46,3600],["2019-09-23",13278.73,13278.73,13278.73,13278.73,0],["2019-09-24",13278.73,13278.73,13278.73,13278.73,0],["2019-09-25",13334.99,13334.99,13278.73,13278.73,400],["2019-09-26",13278.73,13278.73,13278.73,13278.73,0],["2019-09-27",15191.76,15191.76,15191.76,15191.76,1100],["2019-09-30",15191.76,15191.76,15191.76,15191.76,0],["2019-10-01",13222.46,13222.46,13222.46,13222.46,100],["2019-10-02",13222.46,13222.46,13222.46,13222.46,100],["2019-10-03",13222.46,13222.46,13222.46,13222.46,0],["2019-10-04",15191.76,15191.76,15191.76,15191.76,1000],["2019-10-07",14629.1,14629.1,14629.1,14629.1,3400],["2019-10-08",14629.1,14629.1,14629.1,14629.1,0],["2019-10-09",14629.1,14629.1,14629.1,14629.1,1900],["2019-10-10",14629.1,14629.1,14629.1,14629.1,0],["2019-10-11",14629.1,14629.1,14629.1,14629.1,0],["2019-10-14",14629.1,14629.1,14629.1,14629.1,0],["2019-10-15",14629.1,14629.1,14629.1,14629.1,0],["2019-10-16",14910.43,14910.43,14910.43,14910.43,500],["2019-10-17",14910.43,14910.43,14910.43,14910.43,0],["2019-10-18",14910.43,14910.43,14910.43,14910.43,0],["2019-10-21",14910.43,14910.43,14910.43,14910.43,0],["2019-10-22",15191.76,15191.76,15191.76,15191.76,500],["2019-10-23",15191.76,15191.76,15191.76,15191.76,400],["2019-10-24",15191.76,15191.76,15191.76,15191.76,0],["2019-10-25",15191.76,15191.76,15191.76,15191.76,0],["2019-10-28",15191.76,15191.76,15191.76,15191.76,0],["2019-10-29",15191.76,15191.76,15191.76,15191.76,0],["2019-10-30",15191.76,15191.76,15191.76,15191.76,1000],["2019-10-31",15191.76,15191.76,15191.76,15191.76,0],["2019-11-01",15191.76,15191.76,15191.76,15191.76,0],["2019-11-04",15191.76,15191.76,15191.76,15191.76,0],["2019-11-05",15191.76,15191.76,15191.76,15191.76,0],["2019-11-06",15191.76,15191.76,15191.76,15191.76,0],["2019-11-07",15191.76,15191.76,15191.76,15191.76,0],["2019-11-08",15191.76,15191.76,15191.76,15191.76,0],["2019-11-11",15191.76,15191.76,15191.76,15191.76,0],["2019-11-12",15191.76,15191.76,15191.76,15191.76,0],["2019-11-13",15191.76,15191.76,15191.76,15191.76,0],["2019-11-14",15191.76,15191.76,15191.76,15191.76,0],["2019-11-15",15191.76,15191.76,15191.76,15191.76,0],["2019-11-18",15191.76,15191.76,15191.76,15191.76,0],["2019-11-19",15191.76,15191.76,15191.76,15191.76,0],["2019-11-20",15191.76,15191.76,15191.76,15191.76,0],["2019-11-21",15191.76,15191.76,15191.76,15191.76,0],["2019-11-22",15191.76,15191.76,15191.76,15191.76,0],["2019-11-25",15191.76,15191.76,15191.76,15191.76,0],["2019-11-26",15754.42,15754.42,15754.42,15754.42,100],["2019-11-27",15754.42,15754.42,15754.42,15754.42,0],["2019-11-28",15754.42,15754.42,15754.42,15754.42,0],["2019-11-29",15754.42,15754.42,15754.42,15754.42,0],["2019-12-02",15754.42,15754.42,15754.42,15754.42,0],["2019-12-03",15754.42,15754.42,15754.42,15754.42,0],["2019-12-04",15754.42,15754.42,15754.42,15754.42,0],["2019-12-05",15754.42,15754.42,15754.42,15754.42,0],["2019-12-06",15754.42,15754.42,15754.42,15754.42,0],["2019-12-09",15754.42,15754.42,15754.42,15754.42,0],["2019-12-10",15754.42,15754.42,15754.42,15754.42,0],["2019-12-11",15754.42,15754.42,15754.42,15754.42,0],["2019-12-12",15754.42,15754.42,15754.42,15754.42,0],["2019-12-13",15754.42,15754.42,15754.42,15754.42,0],["2019-12-16",15754.42,15754.42,15754.42,15754.42,0],["2019-12-17",16879.74,16879.74,16879.74,16879.74,100],["2019-12-18",16879.74,16879.74,16879.74,16879.74,0],["2019-12-19",16879.74,16879.74,16879.74,16879.74,0],["2019-12-20",16317.08,16317.08,16317.08,16317.08,500],["2019-12-23",16317.08,16317.08,16317.08,16317.08,200],["2019-12-24",16613.75,16613.75,16613.75,16613.75,400],["2019-12-25",16613.75,16613.75,16613.75,16613.75,0],["2019-12-26",16613.75,16613.75,16613.75,16613.75,0],["2019-12-27",16613.75,16613.75,16613.75,16613.75,0],["2019-12-30",16613.75,16613.75,16613.75,16613.75,0],["2019-12-31",16613.75,16613.75,16613.75,16613.75,0],["2020-01-02",16613.75,16613.75,16613.75,16613.75,300],["2020-01-03",14537.03,14537.03,14537.03,14537.03,500],["2020-01-06",14537.03,14537.03,14537.03,14537.03,0],["2020-01-07",14537.03,14537.03,14537.03,14537.03,0],["2020-01-08",14537.03,14537.03,14537.03,14537.03,0],["2020-01-09",14537.03,14537.03,14537.03,14537.03,0],["2020-01-10",14537.03,14537.03,14537.03,14537.03,100],["2020-01-13",16317.08,16317.08,16317.08,16317.08,100],["2020-01-14",18749.81,18749.81,18749.81,18749.81,100],["2020-01-15",18749.81,18749.81,18749.81,18749.81,0],["2020-01-16",18749.81,18749.81,18749.81,18749.81,0],["2020-01-17",18749.81,18749.81,18749.81,18749.81,0],["2020-01-20",20767.19,20767.19,20767.19,20767.19,100],["2020-01-21",20767.19,20767.19,20767.19,20767.19,0],["2020-01-22",20767.19,20767.19,20767.19,20767.19,0],["2020-01-30",20767.19,20767.19,20767.19,20767.19,0],["2020-01-31",20767.19,20767.19,20767.19,20767.19,0],["2020-02-03",23852.6,23852.6,23852.6,23852.6,200],["2020-02-04",23852.6,23852.6,23852.6,23852.6,0],["2020-02-05",23852.6,23852.6,23852.6,23852.6,0],["2020-02-06",23852.6,23852.6,23852.6,23852.6,0],["2020-02-07",27412.69,27412.69,27412.69,27412.69,100],["2020-02-10",27412.69,27412.69,27412.69,27412.69,0],["2020-02-11",31506.79,31506.79,31506.79,31506.79,100],["2020-02-12",31506.79,31506.79,31506.79,31506.79,0],["2020-02-13",31506.79,31506.79,31506.79,31506.79,0],["2020-02-14",31506.79,31506.79,31506.79,31506.79,0],["2020-02-17",31506.79,31506.79,31506.79,31506.79,0],["2020-02-18",31506.79,31506.79,31506.79,31506.79,0],["2020-02-19",31506.79,31506.79,31506.79,31506.79,0],["2020-02-20",31506.79,31506.79,31506.79,31506.79,0],["2020-02-21",29667.41,36194.24,26819.34,26819.34,300],["2020-02-24",30913.44,30913.44,30913.44,30913.44,0],["2020-02-25",26285.33,26285.33,26285.33,26285.33,500],["2020-02-26",26285.33,26285.33,26285.33,26285.33,0],["2020-02-27",22369.23,22369.23,22369.23,22369.23,800],["2020-02-28",22131.89,22131.89,22131.89,22131.89,100],["2020-03-02",22131.89,22131.89,22131.89,22131.89,0],["2020-03-03",22131.89,22131.89,22131.89,22131.89,0],["2020-03-04",22131.89,22131.89,22131.89,22131.89,0],["2020-03-05",22131.89,22131.89,22131.89,22131.89,0],["2020-03-06",22131.89,22131.89,22131.89,22131.89,0],["2020-03-09",22131.89,22131.89,22131.89,22131.89,0],["2020-03-10",24920.63,24920.63,24920.63,24920.63,200],["2020-03-11",24920.63,24920.63,24920.63,24920.63,0],["2020-03-12",24920.63,24920.63,24920.63,24920.63,0],["2020-03-13",24920.63,24920.63,24920.63,24920.63,0],["2020-03-16",24920.63,24920.63,24920.63,24920.63,0],["2020-03-17",24920.63,24920.63,24920.63,24920.63,0],["2020-03-18",21182.53,21182.53,21182.53,21182.53,100],["2020-03-19",18037.79,18037.79,18037.79,18037.79,100],["2020-03-20",15367.72,15367.72,15367.72,15367.72,100],["2020-03-23",15367.72,15367.72,15367.72,15367.72,0],["2020-03-24",17503.77,17503.77,13172.33,13172.33,1500],["2020-03-25",14833.71,15130.38,13469.01,13469.01,4800],["2020-03-26",13350.34,13350.34,13350.34,13350.34,2900],["2020-03-27",14833.71,14833.71,14833.71,14833.71,700],["2020-03-30",14833.71,14833.71,14833.71,14833.71,0],["2020-03-31",14833.71,14833.71,14833.71,14833.71,0],["2020-04-01",15130.38,15130.38,15130.38,15130.38,900],["2020-04-03",15723.73,15723.73,15723.73,15723.73,800],["2020-04-06",15723.73,15723.73,15723.73,15723.73,0],["2020-04-07",15723.73,15723.73,15723.73,15723.73,1700],["2020-04-08",15723.73,15723.73,15723.73,15723.73,1200],["2020-04-09",15723.73,16969.76,15723.73,16969.76,5000],["2020-04-10",16257.74,16257.74,16257.74,16257.74,0],["2020-04-13",14240.36,14240.36,14240.36,14240.36,1000],["2020-04-14",13231.67,13231.67,12756.99,12756.99,2700],["2020-04-15",12460.31,14774.37,12460.31,14774.37,13100],["2020-04-16",14477.7,14477.7,14299.69,14299.69,300],["2020-04-17",16139.07,16139.07,13409.67,13409.67,700],["2020-04-20",14181.02,14181.02,14181.02,14181.02,0],["2020-04-21",14833.71,15901.73,14833.71,15901.73,4400],["2020-04-22",15605.06,15961.07,15427.06,15427.06,1000],["2020-04-23",15901.73,15901.73,15901.73,15901.73,1900],["2020-04-24",16317.08,18275.13,14240.36,14240.36,4200],["2020-04-27",16257.74,16257.74,16257.74,16257.74,0],["2020-04-28",14240.36,17207.1,14240.36,17207.1,3200],["2020-04-29",14299.69,15011.71,14240.36,15011.71,2900],["2020-05-04",15664.39,15723.73,15664.39,15723.73,2700],["2020-05-05",15664.39,15664.39,15664.39,15664.39,200],["2020-05-06",15605.06,15605.06,15605.06,15605.06,200],["2020-05-07",14537.03,14537.03,14537.03,14537.03,400],["2020-05-08",14537.03,14537.03,14537.03,14537.03,0],["2020-05-11",15664.39,16613.75,15664.39,16613.75,700],["2020-05-12",16317.08,16317.08,16317.08,16317.08,0],["2020-05-13",16317.08,16317.08,16317.08,16317.08,0],["2020-05-14",16317.08,16317.08,16317.08,16317.08,0],["2020-05-15",16317.08,16317.08,16317.08,16317.08,0],["2020-05-18",14833.71,14833.71,14537.03,14596.37,2300],["2020-05-19",14655.7,14655.7,14655.7,14655.7,0],["2020-05-20",14655.7,14655.7,14655.7,14655.7,0],["2020-05-21",15367.72,15427.06,15367.72,15427.06,3200],["2020-05-22",15427.06,15427.06,15427.06,15427.06,500],["2020-05-25",16317.08,16317.08,16317.08,16317.08,800],["2020-05-26",16317.08,16317.08,16317.08,16317.08,0],["2020-05-27",16317.08,16317.08,16317.08,16317.08,0],["2020-05-28",16317.08,16317.08,16317.08,16317.08,0],["2020-05-29",16317.08,16317.08,16317.08,16317.08,0],["2020-06-01",15221.15,15221.15,14916.73,15038.5,1200],["2020-06-02",15038.5,15038.5,15038.5,15038.5,2200],["2020-06-03",15038.5,15038.5,15038.5,15038.5,0],["2020-06-04",16012.65,16012.65,16012.65,16012.65,1500],["2020-06-05",16012.65,16012.65,16012.65,16012.65,2200],["2020-06-08",16012.65,16012.65,16012.65,16012.65,0],["2020-06-09",16012.65,16012.65,16012.65,16012.65,0],["2020-06-10",16012.65,16012.65,16012.65,16012.65,0],["2020-06-11",16012.65,16012.65,16012.65,16012.65,0],["2020-06-12",16012.65,16012.65,16012.65,16012.65,0],["2020-06-15",16012.65,16012.65,16012.65,16012.65,0],["2020-06-16",16012.65,16012.65,16012.65,16012.65,100],["2020-06-17",16012.65,16012.65,16012.65,16012.65,0],["2020-06-18",16012.65,16012.65,16012.65,16012.65,0],["2020-06-19",16012.65,16012.65,16012.65,16012.65,0],["2020-06-22",16012.65,16012.65,16012.65,16012.65,0],["2020-06-23",16012.65,16012.65,16012.65,16012.65,0],["2020-06-24",16012.65,16012.65,16012.65,16012.65,0],["2020-06-25",16012.65,16012.65,16012.65,16012.65,300],["2020-06-26",16012.65,16012.65,16012.65,16012.65,0],["2020-06-29",16012.65,16012.65,16012.65,16012.65,0],["2020-06-30",16012.65,16012.65,16012.65,16012.65,0],["2020-07-01",16012.65,16012.65,16012.65,16012.65,0],["2020-07-02",16012.65,16012.65,16012.65,16012.65,0],["2020-07-03",16012.65,16012.65,16012.65,16012.65,0],["2020-07-06",15890.89,15890.89,15830.0,15830.0,3000],["2020-07-07",15890.89,15890.89,15890.89,15890.89,0],["2020-07-08",15890.89,15890.89,15890.89,15890.89,0],["2020-07-09",15890.89,15890.89,15890.89,15890.89,0],["2020-07-10",15890.89,15890.89,15890.89,15890.89,0],["2020-07-13",15890.89,15890.89,15890.89,15890.89,0],["2020-07-14",15890.89,15890.89,15890.89,15890.89,0],["2020-07-15",15890.89,15890.89,15890.89,15890.89,0],["2020-07-16",15890.89,15890.89,15890.89,15890.89,0],["2020-07-17",15890.89,15890.89,15890.89,15890.89,0],["2020-07-20",16438.85,16438.85,16438.85,16438.85,1500],["2020-07-21",15830.0,15830.0,15830.0,15830.0,500],["2020-07-22",15830.0,15830.0,15830.0,15830.0,0],["2020-07-23",15830.0,15830.0,15830.0,15830.0,0],["2020-07-24",14977.62,14977.62,14977.62,14977.62,1000],["2020-07-27",14977.62,14977.62,14977.62,14977.62,0],["2020-07-28",14977.62,14977.62,14977.62,14977.62,0],["2020-07-29",14977.62,14977.62,14977.62,14977.62,0],["2020-07-30",14977.62,14977.62,14977.62,14977.62,1000],["2020-07-31",16073.54,16073.54,16073.54,16073.54,1100],["2020-08-03",16073.54,16073.54,16073.54,16073.54,0],["2020-08-04",16073.54,16073.54,16073.54,16073.54,0],["2020-08-05",16073.54,16073.54,16073.54,16073.54,0],["2020-08-06",16073.54,16073.54,16073.54,16073.54,0],["2020-08-07",16073.54,16073.54,16073.54,16073.54,0],["2020-08-10",15830.0,15830.0,15830.0,15830.0,500],["2020-08-11",16438.85,16438.85,16438.85,16438.85,800],["2020-08-12",16438.85,16438.85,16438.85,16438.85,0],["2020-08-13",16438.85,16438.85,16438.85,16438.85,0],["2020-08-14",16438.85,16438.85,16438.85,16438.85,0],["2020-08-17",16438.85,16438.85,16438.85,16438.85,0],["2020-08-18",16438.85,16438.85,16438.85,16438.85,500],["2020-08-19",16438.85,16438.85,16438.85,16438.85,0],["2020-08-20",16438.85,16438.85,16438.85,16438.85,0],["2020-08-21",16438.85,16438.85,16438.85,16438.85,0],["2020-08-24",16438.85,16438.85,16438.85,16438.85,0],["2020-08-25",16438.85,18874.23,16438.85,18874.23,300],["2020-08-26",18082.73,18082.73,18082.73,18082.73,0],["2020-08-27",18082.73,18082.73,18082.73,18082.73,0],["2020-08-28",18082.73,18082.73,18082.73,18082.73,0],["2020-08-31",18082.73,18082.73,18082.73,18082.73,0],["2020-09-01",16134.42,16134.42,16134.42,16134.42,200],["2020-09-03",16134.42,16134.42,16134.42,16134.42,0],["2020-09-04",16134.42,16134.42,16134.42,16134.42,0],["2020-09-07",18265.39,18265.39,18265.39,18265.39,100],["2020-09-08",18265.39,18265.39,18265.39,18265.39,0],["2020-09-09",18265.39,18265.39,18265.39,18265.39,0],["2020-09-10",18265.39,18265.39,18265.39,18265.39,0],["2020-09-11",18265.39,18265.39,18265.39,18265.39,0],["2020-09-14",18265.39,18265.39,18265.39,18265.39,0],["2020-09-15",18265.39,18265.39,18265.39,18265.39,0],["2020-09-16",18265.39,18265.39,18265.39,18265.39,0],["2020-09-17",18265.39,18265.39,18265.39,18265.39,0],["2020-09-18",18265.39,18265.39,18265.39,18265.39,0],["2020-09-21",18265.39,18265.39,18265.39,18265.39,0],["2020-09-22",18265.39,18265.39,18265.39,18265.39,0],["2020-09-23",20700.77,20700.77,20091.92,20091.92,1500],["2020-09-24",20152.81,20152.81,20152.81,20152.81,0],["2020-09-25",20152.81,20152.81,20152.81,20152.81,0],["2020-09-28",21918.46,21918.46,21918.46,21918.46,1400],["2020-09-29",21918.46,21918.46,21918.46,21918.46,0],["2020-09-30",25084.46,25084.46,25084.46,25084.46,100],["2020-10-01",25084.46,25084.46,25084.46,25084.46,0],["2020-10-02",25084.46,25084.46,25084.46,25084.46,0],["2020-10-05",25084.46,25084.46,25084.46,25084.46,4000],["2020-10-06",23745.0,25571.54,21370.5,21370.5,2400],["2020-10-07",24962.69,24962.69,24962.69,24962.69,1000],["2020-10-08",24962.69,24962.69,24962.69,24962.69,0],["2020-10-09",21248.73,21248.73,21248.73,21248.73,100],["2020-10-12",18082.73,18082.73,18082.73,18082.73,400],["2020-10-13",18082.73,18082.73,18082.73,18082.73,0],["2020-10-14",18082.73,18082.73,18082.73,18082.73,0],["2020-10-15",18082.73,18082.73,18082.73,18082.73,0],["2020-10-16",18082.73,18082.73,18082.73,18082.73,0],["2020-10-19",18082.73,18082.73,18082.73,18082.73,0],["2020-10-20",15525.58,15525.58,15403.81,15403.81,1000],["2020-10-21",15464.69,15464.69,15464.69,15464.69,0],["2020-10-22",15464.69,15464.69,15464.69,15464.69,0],["2020-10-23",15464.69,15464.69,15464.69,15464.69,0],["2020-10-26",15464.69,15464.69,15464.69,15464.69,0],["2020-10-27",16743.27,16743.27,16743.27,16743.27,500],["2020-10-28",16743.27,16743.27,16743.27,16743.27,0],["2020-10-29",16743.27,16743.27,16743.27,16743.27,0],["2020-10-30",17352.12,17352.12,17352.12,17352.12,100],["2020-11-02",17352.12,17352.12,17352.12,17352.12,0],["2020-11-03",17352.12,17352.12,17352.12,17352.12,0],["2020-11-04",14916.73,14916.73,14916.73,14916.73,100],["2020-11-05",16438.85,16438.85,16438.85,16438.85,1000],["2020-11-06",17047.69,17047.69,17047.69,17047.69,700],["2020-11-09",17047.69,17047.69,17047.69,17047.69,0],["2020-11-10",17047.69,17047.69,17047.69,17047.69,0],["2020-11-11",17291.23,17352.12,17291.23,17352.12,500],["2020-11-12",17047.69,17047.69,17047.69,17047.69,500],["2020-11-13",17047.69,17047.69,17047.69,17047.69,0],["2020-11-16",17656.54,18874.23,17656.54,18874.23,800],["2020-11-17",18204.5,18204.5,18204.5,18204.5,0],["2020-11-18",18204.5,18204.5,18204.5,18204.5,0],["2020-11-19",18874.23,20700.77,18874.23,20700.77,1000],["2020-11-20",19239.54,19239.54,19239.54,19239.54,800],["2020-11-23",19239.54,19239.54,19239.54,19239.54,0],["2020-11-24",19239.54,19239.54,19239.54,19239.54,0],["2020-11-25",19239.54,19239.54,19239.54,19239.54,0],["2020-11-26",19239.54,19239.54,19239.54,19239.54,0],["2020-11-27",19239.54,19239.54,19239.54,19239.54,0],["2020-11-30",19239.54,19239.54,19239.54,19239.54,0],["2020-12-01",19239.54,19239.54,19239.54,19239.54,0],["2020-12-02",19483.08,19483.08,19483.08,19483.08,1000],["2020-12-03",19483.08,19483.08,19483.08,19483.08,0],["2020-12-04",21309.62,21918.46,21309.62,21918.46,300],["2020-12-07",21735.81,21735.81,21735.81,21735.81,0],["2020-12-08",18508.92,18508.92,18508.92,18508.92,200],["2020-12-09",18508.92,18508.92,18508.92,18508.92,0],["2020-12-10",18508.92,18508.92,18508.92,18508.92,0],["2020-12-11",18508.92,18508.92,18508.92,18508.92,0],["2020-12-14",18508.92,18508.92,18508.92,18508.92,0],["2020-12-15",18508.92,18508.92,18508.92,18508.92,0],["2020-12-16",18508.92,18508.92,18508.92,18508.92,0],["2020-12-17",18508.92,18508.92,18508.92,18508.92,0],["2020-12-18",18265.39,18265.39,18265.39,18265.39,100],["2020-12-21",18265.39,18265.39,18265.39,18265.39,200],["2020-12-22",21005.19,21005.19,21005.19,21005.19,100],["2020-12-23",21005.19,21066.08,21005.19,21005.19,2600],["2020-12-24",21066.08,21066.08,21066.08,21066.08,0],["2020-12-25",21066.08,21066.08,21066.08,21066.08,0],["2020-12-28",21066.08,21309.62,21066.08,21309.62,500],["2020-12-29",21187.85,21187.85,21187.85,21187.85,0],["2020-12-30",21187.85,21187.85,21187.85,21187.85,0],["2020-12-31",21005.19,21005.19,21005.19,21005.19,200],["2021-01-04",21005.19,21005.19,21005.19,21005.19,0],["2021-01-05",21005.19,21005.19,21005.19,21005.19,21100],["2021-01-06",21614.04,21614.04,21614.04,21614.04,100],["2021-01-07",22831.73,23501.46,22831.73,23501.46,1400],["2021-01-08",23379.69,23379.69,23379.69,23379.69,0],["2021-01-11",23136.15,23440.58,23136.15,23440.58,1000],["2021-01-12",23197.04,23197.04,23197.04,23197.04,0],["2021-01-13",23197.04,23197.04,23197.04,23197.04,0],["2021-01-14",23197.04,23197.04,23197.04,23197.04,0],["2021-01-15",19964.66,19964.66,19774.53,19774.53,1400],["2021-01-18",22056.2,22056.2,22056.2,22056.2,1400],["2021-01-19",22056.2,22056.2,22056.2,22056.2,0],["2021-01-20",24020.98,24020.98,24020.98,24020.98,100],["2021-01-21",22182.96,22182.96,22182.96,22182.96,100],["2021-01-22",22119.58,22119.58,20915.36,20915.36,900],["2021-01-25",21549.16,21612.54,21549.16,21612.54,400],["2021-01-26",21549.16,21549.16,21549.16,21549.16,0],["2021-01-27",21549.16,21549.16,21549.16,21549.16,100],["2021-01-28",18506.93,18506.93,18506.93,18506.93,1800],["2021-01-29",18506.93,18506.93,18506.93,18506.93,0],["2021-02-01",18506.93,18506.93,18506.93,18506.93,0],["2021-02-02",20915.36,20915.36,20915.36,20915.36,200],["2021-02-03",20915.36,20915.36,20915.36,20915.36,0],["2021-02-04",20915.36,20915.36,20915.36,20915.36,0],["2021-02-05",20915.36,20915.36,20281.56,20281.56,600],["2021-02-08",20471.7,20471.7,20471.7,20471.7,0],["2021-02-09",20471.7,20471.7,20471.7,20471.7,0],["2021-02-17",20471.7,22119.58,20471.7,22119.58,700],["2021-02-18",21866.06,21866.06,21866.06,21866.06,0],["2021-02-19",22816.76,22816.76,22816.76,22816.76,200],["2021-02-22",20281.56,20281.56,19711.15,19711.15,600],["2021-02-23",19901.28,19901.28,19901.28,19901.28,0],["2021-02-24",18126.65,18126.65,18126.65,18126.65,100],["2021-02-25",20535.08,20535.08,20535.08,20535.08,400],["2021-02-26",20535.08,20535.08,20535.08,20535.08,0],["2021-03-01",22753.38,22816.76,22753.38,22816.76,1700],["2021-03-02",22816.76,22816.76,22816.76,22816.76,0],["2021-03-03",22499.86,22816.76,22499.86,22816.76,400],["2021-03-04",22563.24,22563.24,22563.24,22563.24,0],["2021-03-05",22563.24,22563.24,22563.24,22563.24,0],["2021-03-08",22563.24,22563.24,22563.24,22563.24,0],["2021-03-09",22563.24,22563.24,22563.24,22563.24,0],["2021-03-10",19647.77,21549.16,19647.77,21549.16,800],["2021-03-11",20471.7,20471.7,20471.7,20471.7,100],["2021-03-12",20471.7,20471.7,20471.7,20471.7,0],["2021-03-15",20471.7,20471.7,20471.7,20471.7,0],["2021-03-16",20471.7,20471.7,20471.7,20471.7,0],["2021-03-17",22182.96,22182.96,22182.96,22182.96,100],["2021-03-18",22182.96,22182.96,22182.96,22182.96,0],["2021-03-19",22119.58,22182.96,21422.4,21422.4,600],["2021-03-22",22056.2,22056.2,22056.2,22056.2,0],["2021-03-23",22056.2,22056.2,22056.2,22056.2,200],["2021-03-24",22056.2,22056.2,22056.2,22056.2,0],["2021-03-25",22056.2,22056.2,22056.2,22056.2,0],["2021-03-26",19013.97,19394.25,19013.97,19394.25,700],["2021-03-29",19330.87,19330.87,19140.73,19140.73,1000],["2021-03-30",19204.11,19204.11,19204.11,19204.11,0],["2021-03-31",19077.35,19077.35,19013.97,19013.97,5300],["2021-04-01",19077.35,19077.35,19077.35,19077.35,100],["2021-04-02",19204.11,19204.11,19204.11,19204.11,100],["2021-04-05",18126.65,18126.65,18126.65,18126.65,100],["2021-04-06",18126.65,18126.65,18126.65,18126.65,0],["2021-04-07",19647.77,20788.6,19647.77,20788.6,700],["2021-04-08",20471.7,20471.7,20471.7,20471.7,0],["2021-04-09",20471.7,20471.7,20471.7,20471.7,0],["2021-04-12",20471.7,20471.7,20471.7,20471.7,0],["2021-04-13",20471.7,20471.7,20471.7,20471.7,0],["2021-04-14",20471.7,20471.7,20471.7,20471.7,0],["2021-04-15",20471.7,20471.7,20471.7,20471.7,0],["2021-04-16",20471.7,20471.7,20471.7,20471.7,1800],["2021-04-19",20471.7,20471.7,20471.7,20471.7,0],["2021-04-20",22119.58,22119.58,19013.97,19013.97,1100],["2021-04-22",19267.49,19267.49,19267.49,19267.49,0],["2021-04-23",19267.49,19267.49,19267.49,19267.49,0],["2021-04-26",21485.78,21485.78,21485.78,21485.78,800],["2021-04-27",21485.78,21485.78,21485.78,21485.78,0],["2021-04-28",21485.78,21485.78,21485.78,21485.78,0],["2021-04-29",21485.78,21485.78,21485.78,21485.78,0],["2021-05-04",21485.78,21485.78,21485.78,21485.78,0],["2021-05-05",21485.78,21485.78,21485.78,21485.78,0],["2021-05-06",21485.78,21485.78,21485.78,21485.78,0],["2021-05-07",21485.78,21485.78,21485.78,21485.78,0],["2021-05-10",21485.78,21485.78,21485.78,21485.78,0],["2021-05-11",21485.78,21485.78,21485.78,21485.78,0],["2021-05-12",21359.02,21359.02,21232.26,21232.26,300],["2021-05-13",21042.12,21042.12,21042.12,21042.12,6000],["2021-05-14",21042.12,21042.12,21042.12,21042.12,0],["2021-05-17",21042.12,21042.12,21042.12,21042.12,0],["2021-05-18",20851.98,20851.98,20851.98,20851.98,300],["2021-05-19",20281.56,20281.56,20281.56,20281.56,2000],["2021-05-20",20281.56,20281.56,20281.56,20281.56,0],["2021-05-21",20281.56,20281.56,20281.56,20281.56,0],["2021-05-24",20281.56,20281.56,20281.56,20281.56,100],["2021-05-25",20281.56,20281.56,20281.56,20281.56,0],["2021-05-26",20281.56,20915.36,20281.56,20915.36,2400],["2021-05-27",23070.28,23070.28,23070.28,23070.28,12000],["2021-05-28",23070.28,23070.28,23070.28,23070.28,0],["2021-05-31",20028.04,20028.04,19964.66,19964.66,2600],["2021-06-01",19140.73,19140.73,18697.07,18697.07,4000],["2021-06-02",19647.77,19647.77,19013.97,19013.97,2200],["2021-06-03",19013.97,19013.97,19013.97,19013.97,1000],["2021-06-04",19013.97,19013.97,19013.97,19013.97,0],["2021-06-07",19013.97,19964.66,19013.97,19647.77,6100],["2021-06-08",19901.28,19964.66,19901.28,19964.66,2100],["2021-06-09",19901.28,21422.4,19901.28,21422.4,400],["2021-06-10",20281.56,20281.56,20281.56,20281.56,200],["2021-06-11",20281.56,20281.56,20281.56,20281.56,1100],["2021-06-14",23323.8,23323.8,23323.8,23323.8,13000],["2021-06-15",23450.56,23450.56,19964.66,20915.36,15600],["2021-06-16",20281.56,20281.56,20281.56,20281.56,500],["2021-06-17",20281.56,20281.56,20281.56,20281.56,3200],["2021-06-18",20915.36,20915.36,19837.91,19837.91,23500],["2021-06-21",20915.36,20915.36,20915.36,20915.36,1000],["2021-06-22",20281.56,20281.56,20281.56,20281.56,200],["2021-06-23",20281.56,20281.56,20281.56,20281.56,0],["2021-06-24",20281.56,20281.56,20281.56,20281.56,100],["2021-06-25",20281.56,20281.56,20281.56,20281.56,4000],["2021-06-28",20281.56,20281.56,20281.56,20281.56,0],["2021-06-29",20281.56,20281.56,20281.56,20281.56,200],["2021-06-30",20281.56,20281.56,20281.56,20281.56,0],["2021-07-01",20281.56,20281.56,20281.56,20281.56,0],["2021-07-02",20281.56,20281.56,20281.56,20281.56,3600],["2021-07-05",20281.56,20281.56,20281.56,20281.56,0],["2021-07-06",20281.56,20281.56,20281.56,20281.56,0],["2021-07-07",20281.56,20281.56,20281.56,20281.56,600],["2021-07-08",20281.56,20281.56,20281.56,20281.56,0],["2021-07-09",18596.83,18596.83,17300.89,17300.89,7200],["2021-07-12",20022.37,20022.37,20022.37,20022.37,100],["2021-07-13",19698.39,20022.37,19698.39,20022.37,800],["2021-07-14",19763.19,19763.19,19763.19,19763.19,0],["2021-07-15",19763.19,20087.17,19763.19,20087.17,2900],["2021-07-16",19439.2,19763.19,19439.2,19763.19,3500],["2021-07-19",19763.19,19763.19,19633.59,19763.19,10400],["2021-07-20",19763.19,19763.19,19763.19,19763.19,0],["2021-07-21",19763.19,19763.19,19763.19,19763.19,0],["2021-07-22",19763.19,19763.19,19763.19,19763.19,0],["2021-07-23",19763.19,19763.19,19763.19,19763.19,0],["2021-07-26",19763.19,19763.19,19763.19,19763.19,0],["2021-07-27",19763.19,19763.19,19763.19,19763.19,0],["2021-07-28",19763.19,19763.19,19763.19,19763.19,0],["2021-07-29",19763.19,19763.19,19763.19,19763.19,0],["2021-07-30",20022.37,20022.37,20022.37,20022.37,11000],["2021-08-02",20087.17,21383.12,20087.17,21383.12,200],["2021-08-03",20735.15,20735.15,20735.15,20735.15,100],["2021-08-04",20735.15,20735.15,20735.15,20735.15,0],["2021-08-05",20735.15,20735.15,20735.15,20735.15,0],["2021-08-06",20735.15,20735.15,20735.15,20735.15,700],["2021-08-09",20735.15,20735.15,20735.15,20735.15,200],["2021-08-10",20735.15,20735.15,20735.15,20735.15,100],["2021-08-11",19439.2,20799.94,19439.2,20799.94,1200],["2021-08-12",19115.21,19115.21,19115.21,19115.21,300],["2021-08-13",19439.2,19439.2,19439.2,19439.2,100],["2021-08-16",18920.82,18920.82,18920.82,18920.82,1000],["2021-08-17",18920.82,18920.82,18920.82,18920.82,0],["2021-08-18",18920.82,18920.82,18920.82,18920.82,0],["2021-08-19",18920.82,18920.82,18920.82,18920.82,0],["2021-08-20",21707.11,21707.11,19504.0,19504.0,1000],["2021-08-23",20735.15,22938.25,20735.15,22938.25,2000],["2021-08-24",21642.31,21642.31,21642.31,21642.31,0],["2021-08-25",21642.31,21642.31,21642.31,21642.31,0],["2021-08-26",21577.51,21577.51,21577.51,21577.51,2000],["2021-08-27",21577.51,21577.51,21383.12,21383.12,200],["2021-08-30",21512.71,21512.71,21512.71,21512.71,0],["2021-08-31",21512.71,21512.71,21512.71,21512.71,0],["2021-09-01",19180.01,19439.2,19180.01,19374.4,2100],["2021-09-06",19374.4,19374.4,19374.4,19374.4,0],["2021-09-07",19374.4,19374.4,19374.4,19374.4,0],["2021-09-08",19374.4,19374.4,19374.4,19374.4,0],["2021-09-09",21642.31,21642.31,21318.32,21383.12,2400],["2021-09-10",20022.37,20087.17,20022.37,20087.17,300],["2021-09-13",20411.16,20411.16,20281.56,20281.56,800],["2021-09-14",22031.09,22031.09,22031.09,22031.09,300],["2021-09-15",21901.5,21901.5,21901.5,21901.5,400],["2021-09-16",21771.9,21771.9,21707.11,21707.11,600],["2021-09-17",21383.12,21383.12,21383.12,21383.12,200],["2021-09-20",23586.23,23586.23,23327.04,23327.04,800],["2021-09-21",23327.04,23327.04,23327.04,23327.04,100],["2021-09-22",23327.04,23327.04,23327.04,23327.04,100],["2021-09-23",23327.04,23327.04,23327.04,23327.04,900],["2021-09-24",23067.85,23067.85,23067.85,23067.85,300],["2021-09-27",23067.85,23067.85,23067.85,23067.85,0],["2021-09-28",23067.85,23067.85,23067.85,23067.85,0],["2021-09-29",23067.85,23067.85,23067.85,23067.85,0],["2021-09-30",23067.85,23067.85,23067.85,23067.85,0],["2021-10-01",23067.85,23067.85,23067.85,23067.85,0],["2021-10-04",23067.85,23067.85,23067.85,23067.85,0],["2021-10-05",23067.85,23067.85,23067.85,23067.85,0],["2021-10-06",23975.01,23975.01,23975.01,23975.01,500],["2021-10-07",23975.01,23975.01,23975.01,23975.01,500],["2021-10-08",23975.01,23975.01,23975.01,23975.01,0],["2021-10-11",20799.94,20799.94,20735.15,20735.15,500],["2021-10-12",20735.15,20735.15,20735.15,20735.15,0],["2021-10-13",20735.15,20735.15,20735.15,20735.15,0],["2021-10-14",20735.15,20735.15,20735.15,20735.15,0],["2021-10-15",20735.15,20735.15,20735.15,20735.15,0],["2021-10-18",20735.15,20735.15,20735.15,20735.15,0],["2021-10-19",20735.15,20735.15,20735.15,20735.15,0],["2021-10-20",20735.15,20735.15,20735.15,20735.15,0],["2021-10-21",20735.15,20735.15,20735.15,20735.15,0],["2021-10-22",20735.15,20735.15,20735.15,20735.15,0],["2021-10-25",20735.15,20735.15,20735.15,20735.15,0],["2021-10-26",23262.24,23262.24,23262.24,23262.24,300],["2021-10-27",23262.24,23262.24,23262.24,23262.24,0],["2021-10-28",23262.24,23262.24,23262.24,23262.24,1000],["2021-10-29",23262.24,23262.24,23262.24,23262.24,0],["2021-11-01",23262.24,23262.24,23262.24,23262.24,0],["2021-11-02",23262.24,23262.24,23262.24,23262.24,0],["2021-11-03",23262.24,23327.04,23262.24,23327.04,300],["2021-11-04",23262.24,23262.24,23262.24,23262.24,0],["2021-11-05",23262.24,23262.24,23262.24,23262.24,0],["2021-11-08",20735.15,23586.23,20735.15,23327.04,900],["2021-11-09",22484.67,22484.67,22484.67,22484.67,0],["2021-11-10",22484.67,22484.67,22484.67,22484.67,0],["2021-11-11",22484.67,22484.67,22484.67,22484.67,0],["2021-11-12",21707.11,21707.11,20735.15,20735.15,1500],["2021-11-15",24622.99,24622.99,24622.99,24622.99,100],["2021-11-16",20929.54,20929.54,20929.54,20929.54,800],["2021-11-17",20929.54,20929.54,20929.54,20929.54,0],["2021-11-18",20929.54,20929.54,20929.54,20929.54,2000],["2021-11-19",20929.54,20929.54,20929.54,20929.54,0],["2021-11-22",20929.54,20929.54,20929.54,20929.54,0],["2021-11-23",20929.54,20929.54,20929.54,20929.54,0],["2021-11-24",20929.54,20929.54,20929.54,20929.54,0],["2021-11-25",20735.15,20735.15,20735.15,20735.15,100],["2021-11-26",20735.15,20735.15,20735.15,20735.15,200],["2021-11-29",20735.15,20735.15,20735.15,20735.15,0],["2021-11-30",20735.15,20735.15,20735.15,20735.15,0],["2021-12-01",20735.15,20735.15,20735.15,20735.15,0],["2021-12-02",20735.15,20735.15,20735.15,20735.15,0],["2021-12-03",20735.15,20735.15,20735.15,20735.15,0],["2021-12-06",20735.15,20735.15,20735.15,20735.15,200],["2021-12-07",20735.15,20735.15,20735.15,20735.15,0],["2021-12-08",20735.15,20735.15,20735.15,20735.15,0],["2021-12-09",20735.15,20735.15,20735.15,20735.15,2800],["2021-12-10",20735.15,20735.15,20735.15,20735.15,0],["2021-12-13",21966.29,21966.29,21966.29,21966.29,1600],["2021-12-14",21966.29,21966.29,21966.29,21966.29,0],["2021-12-15",21966.29,21966.29,21966.29,21966.29,0],["2021-12-16",21966.29,21966.29,21966.29,21966.29,0],["2021-12-17",22700.73,22700.73,22700.73,22700.73,700],["2021-12-20",22700.73,22700.73,22700.73,22700.73,0],["2021-12-21",22700.73,22700.73,22700.73,22700.73,1200],["2021-12-22",23368.4,23368.4,23368.4,23368.4,100],["2021-12-23",23368.4,23368.4,23368.4,23368.4,0],["2021-12-24",20363.89,20363.89,20363.89,20363.89,1000],["2021-12-27",20363.89,20363.89,20363.89,20363.89,0],["2021-12-28",20030.06,22700.73,19028.55,22700.73,1700],["2021-12-29",19295.62,19295.62,19295.62,19295.62,0],["2021-12-30",20030.06,21365.39,20030.06,21365.39,4200],["2021-12-31",20030.06,21231.86,20030.06,21231.86,6000],["2022-01-04",20230.36,20230.36,20230.36,20230.36,0],["2022-01-05",20297.12,20297.12,20297.12,20297.12,100],["2022-01-06",20697.72,21298.63,20697.72,21298.63,2100],["2022-01-07",21298.63,21365.39,20964.79,21365.39,4100],["2022-01-10",21098.33,21098.33,21098.33,21098.33,100],["2022-01-11",21031.56,21031.56,21031.56,21031.56,2000],["2022-01-12",20430.66,21031.56,20430.66,20697.72,4500],["2022-01-13",20697.72,20697.72,20697.72,20697.72,2000],["2022-01-14",21031.56,21365.39,20363.89,20363.89,4100],["2022-01-17",20697.72,20697.72,20363.89,20363.89,3000],["2022-01-18",20030.06,20898.03,20030.06,20898.03,2200],["2022-01-19",20630.96,20630.96,20630.96,20630.96,0],["2022-01-20",21031.56,21031.56,21031.56,21031.56,300],["2022-01-21",19762.99,20096.82,19762.99,20096.82,2500],["2022-01-24",19963.29,19963.29,19963.29,19963.29,0],["2022-01-25",20030.06,20030.06,20030.06,20030.06,200],["2022-01-26",20030.06,20030.06,20030.06,20030.06,0],["2022-01-27",20964.79,20964.79,20964.79,20964.79,500],["2022-01-28",20964.79,20964.79,20964.79,20964.79,0],["2022-02-07",21365.39,21365.39,21365.39,21365.39,200],["2022-02-08",21365.39,21966.29,20096.82,20096.82,1000],["2022-02-09",21231.86,21231.86,21165.09,21165.09,1000],["2022-02-10",22033.06,22033.06,21632.46,21632.46,400],["2022-02-11",21765.99,21765.99,21765.99,21765.99,200],["2022-02-14",21165.09,21165.09,21165.09,21165.09,2500],["2022-02-15",21231.86,21231.86,21231.86,21231.86,300],["2022-02-16",20831.26,21231.86,20831.26,21231.86,700],["2022-02-17",21098.33,21098.33,21098.33,21098.33,0],["2022-02-18",21098.33,21098.33,21098.33,21098.33,0],["2022-02-21",21098.33,21098.33,20363.89,20363.89,7600],["2022-02-22",21365.39,21765.99,21365.39,21765.99,8700],["2022-02-23",21632.46,21632.46,21632.46,21632.46,0],["2022-02-24",21632.46,21632.46,21632.46,21632.46,0],["2022-02-25",21632.46,21632.46,21632.46,21632.46,900],["2022-02-28",20764.49,22700.73,20697.72,22700.73,1100],["2022-03-01",20363.89,20363.89,20363.89,20363.89,400],["2022-03-02",20363.89,20363.89,20363.89,20363.89,0],["2022-03-03",20697.72,20697.72,20363.89,20363.89,600],["2022-03-04",20430.66,20430.66,20430.66,20430.66,0],["2022-03-07",20430.66,20430.66,20430.66,20430.66,0],["2022-03-08",21365.39,21365.39,21365.39,21365.39,100],["2022-03-09",21365.39,21365.39,21365.39,21365.39,100],["2022-03-10",22300.13,22300.13,21365.39,21365.39,800],["2022-03-11",22166.6,22166.6,22166.6,22166.6,0],["2022-03-14",22700.73,24102.83,22700.73,24102.83,10000],["2022-03-15",23969.3,23969.3,23969.3,23969.3,0],["2022-03-16",23301.63,23301.63,23301.63,23301.63,1700],["2022-03-17",21498.93,21498.93,21498.93,21498.93,100],["2022-03-18",21498.93,21498.93,21498.93,21498.93,0],["2022-03-21",23969.3,23969.3,22366.9,22366.9,2900],["2022-03-22",23702.23,23702.23,23702.23,23702.23,0],["2022-03-23",23702.23,23702.23,23635.47,23635.47,1300],["2022-03-24",23368.4,23568.7,21365.39,23368.4,2100],["2022-03-25",22099.83,22700.73,22033.06,22633.96,3800],["2022-03-28",23034.56,23034.56,23034.56,23034.56,5000],["2022-03-29",22967.8,22967.8,21565.69,21565.69,300],["2022-03-30",21365.39,22834.26,21365.39,22700.73,1600],["2022-03-31",21565.69,21565.69,20764.49,20964.79,5000],["2022-04-01",20964.79,20964.79,20964.79,20964.79,0],["2022-04-04",21432.16,23034.56,21165.09,22834.26,1700],["2022-04-05",22099.83,22099.83,22033.06,22033.06,1200],["2022-04-06",21966.29,21966.29,21966.29,21966.29,1000],["2022-04-07",21966.29,21966.29,21966.29,21966.29,100],["2022-04-08",20964.79,22700.73,20430.66,22700.73,300],["2022-04-12",21365.39,21365.39,21365.39,21365.39,0],["2022-04-13",22700.73,22700.73,22700.73,22700.73,200],["2022-04-14",22700.73,22700.73,22700.73,22700.73,0],["2022-04-15",22700.73,22700.73,22700.73,22700.73,0],["2022-04-18",22567.2,22567.2,22567.2,22567.2,100],["2022-04-19",22567.2,22567.2,22567.2,22567.2,0],["2022-04-20",22567.2,22567.2,22567.2,22567.2,0],["2022-04-21",22567.2,22567.2,22567.2,22567.2,200],["2022-04-22",20363.89,20363.89,20363.89,20363.89,200],["2022-04-25",20430.66,21699.23,20363.89,21699.23,400],["2022-04-26",20697.72,21231.86,20697.72,20697.72,600],["2022-04-27",19762.99,19896.52,19762.99,19762.99,500],["2022-04-28",19829.76,19829.76,19829.76,19829.76,200],["2022-04-29",19429.15,19429.15,19362.39,19362.39,300],["2022-05-04",19362.39,19362.39,19362.39,19362.39,0],["2022-05-05",19696.22,19696.22,19696.22,19696.22,100],["2022-05-06",21231.86,21231.86,21231.86,21231.86,100],["2022-05-09",21165.09,21165.09,21165.09,21165.09,200],["2022-05-10",21165.09,21165.09,21165.09,21165.09,0],["2022-05-11",18895.02,18895.02,18895.02,18895.02,100],["2022-05-12",18895.02,18895.02,18895.02,18895.02,0],["2022-05-13",18895.02,18895.02,18895.02,18895.02,0],["2022-05-16",18895.02,18895.02,18895.02,18895.02,0],["2022-05-17",18895.02,18895.02,18895.02,18895.02,0],["2022-05-18",18895.02,18895.02,18895.02,18895.02,0],["2022-05-19",18895.02,18895.02,18895.02,18895.02,100],["2022-05-20",18895.02,18895.02,18895.02,18895.02,4300],["2022-05-23",18895.02,18895.02,18895.02,18895.02,100],["2022-05-24",18895.02,18895.02,18895.02,18895.02,0],["2022-05-25",18027.05,18027.05,18027.05,18027.05,100],["2022-05-26",20697.72,20697.72,20363.89,20697.72,600],["2022-05-27",20630.96,20630.96,20630.96,20630.96,60800],["2022-05-30",20630.96,20630.96,20630.96,20630.96,0],["2022-05-31",20630.96,20630.96,20630.96,20630.96,0],["2022-06-01",20630.96,20630.96,20630.96,20630.96,0],["2022-06-02",20630.96,20630.96,20630.96,20630.96,0],["2022-06-03",20697.72,20697.72,20697.72,20697.72,200],["2022-06-06",20764.49,20764.49,20764.49,20764.49,5900],["2022-06-07",20764.49,20764.49,20764.49,20764.49,0],["2022-06-08",20764.49,20764.49,20764.49,20764.49,0],["2022-06-09",20163.59,20163.59,20163.59,20163.59,100],["2022-06-10",20163.59,20163.59,20163.59,20163.59,0],["2022-06-13",20163.59,20163.59,20163.59,20163.59,0],["2022-06-14",20163.59,20163.59,20163.59,20163.59,0],["2022-06-15",20163.59,20163.59,20163.59,20163.59,0],["2022-06-16",19362.39,21231.86,19362.39,21231.86,1000],["2022-06-17",19362.39,19362.39,19362.39,19362.39,100],["2022-06-20",18027.05,18027.05,16691.71,18027.05,900],["2022-06-21",18027.05,18027.05,18027.05,18027.05,500],["2022-06-22",18027.05,18027.05,18027.05,18027.05,0],["2022-06-23",20030.06,20697.72,20030.06,20697.72,6300],["2022-06-24",20697.72,20697.72,20697.72,20697.72,0],["2022-06-27",20697.72,20697.72,20697.72,20697.72,0],["2022-06-28",20697.72,20697.72,20697.72,20697.72,0],["2022-06-29",23368.4,23702.23,23368.4,23702.23,200],["2022-06-30",23568.7,23568.7,23568.7,23568.7,0],["2022-07-01",23501.93,23501.93,23501.93,23501.93,500],["2022-07-04",23501.93,23501.93,23501.93,23501.93,0],["2022-07-05",23501.93,23501.93,23501.93,23501.93,0],["2022-07-06",22633.96,22633.96,22633.96,22633.96,500],["2022-07-07",19696.22,19696.22,19495.92,19495.92,500],["2022-07-08",19629.45,19629.45,19629.45,19629.45,0],["2022-07-11",20030.06,20030.06,20030.06,20030.06,500],["2022-07-12",20030.06,20030.06,20030.06,20030.06,0],["2022-07-13",20030.06,20030.06,20030.06,20030.06,0],["2022-07-14",20030.06,20030.06,20030.06,20030.06,0],["2022-07-15",20030.06,20030.06,20030.06,20030.06,0],["2022-07-18",20030.06,20030.06,20030.06,20030.06,100],["2022-07-19",20030.06,20030.06,20030.06,20030.06,0],["2022-07-20",20030.06,20030.06,20030.06,20030.06,0],["2022-07-21",20030.06,20030.06,20030.06,20030.06,0],["2022-07-22",20697.72,20764.49,20363.89,20363.89,2900],["2022-07-25",23769.0,23769.0,20697.72,20697.72,1600],["2022-07-26",21298.63,21298.63,20697.72,20697.72,7800],["2022-07-27",20697.72,20697.72,20697.72,20697.72,0],["2022-07-28",22033.06,22700.73,20697.72,20697.72,9000],["2022-07-29",21365.39,21365.39,21365.39,21365.39,100],["2022-08-01",21875.83,23188.38,21875.83,23188.38,7300],["2022-08-02",22896.7,22896.7,22896.7,22896.7,0],["2022-08-03",20854.96,21875.83,20854.96,21875.83,1200],["2022-08-04",21729.99,21729.99,21729.99,21729.99,0],["2022-08-05",21729.99,21729.99,21729.99,21729.99,0],["2022-08-08",21729.99,21729.99,21729.99,21729.99,0],["2022-08-09",21146.63,21146.63,21146.63,21146.63,500],["2022-08-10",21146.63,21219.55,21146.63,21146.63,5000],["2022-08-11",21146.63,21146.63,21146.63,21146.63,1000],["2022-08-12",21146.63,21146.63,21146.63,21146.63,0],["2022-08-15",21146.63,21146.63,21146.63,21146.63,0],["2022-08-16",21146.63,21146.63,21146.63,21146.63,0],["2022-08-17",21146.63,21146.63,21146.63,21146.63,0],["2022-08-18",21146.63,21146.63,21146.63,21146.63,0],["2022-08-19",21146.63,21146.63,21146.63,21146.63,0],["2022-08-22",21146.63,21146.63,21146.63,21146.63,500],["2022-08-23",21146.63,21146.63,21146.63,21146.63,0],["2022-08-24",21146.63,21365.39,21146.63,21365.39,3100],["2022-08-25",21146.63,21292.47,21146.63,21292.47,2200],["2022-08-26",21219.55,21219.55,21219.55,21219.55,600],["2022-08-29",21146.63,21146.63,21146.63,21146.63,1100],["2022-08-30",23334.22,23334.22,23334.22,23334.22,100],["2022-08-31",23334.22,23334.22,23334.22,23334.22,0],["2022-09-05",23334.22,23334.22,23334.22,23334.22,0],["2022-09-06",20125.76,24646.77,20125.76,24646.77,300],["2022-09-07",24719.69,24865.53,24719.69,24719.69,1600],["2022-09-08",21292.47,21292.47,21219.55,21219.55,600],["2022-09-09",21292.47,21292.47,21292.47,21292.47,0],["2022-09-12",21292.47,21292.47,21292.47,21292.47,100],["2022-09-13",21875.83,21875.83,21875.83,21875.83,600],["2022-09-14",21875.83,21875.83,21875.83,21875.83,0],["2022-09-15",21875.83,21875.83,21875.83,21875.83,0],["2022-09-16",21219.55,21365.39,21219.55,21365.39,200],["2022-09-19",21292.47,21292.47,21292.47,21292.47,600],["2022-09-20",21292.47,21292.47,21292.47,21292.47,0],["2022-09-21",21219.55,21219.55,21219.55,21219.55,200],["2022-09-22",21219.55,21219.55,21219.55,21219.55,0],["2022-09-23",21365.39,21365.39,21365.39,21365.39,100],["2022-09-26",21365.39,21365.39,21365.39,21365.39,0],["2022-09-27",21146.63,21146.63,21146.63,21146.63,1100],["2022-09-28",21146.63,21146.63,21146.63,21146.63,1800],["2022-09-29",21146.63,21146.63,21146.63,21146.63,0],["2022-09-30",21146.63,21146.63,21146.63,21146.63,0],["2022-10-03",21146.63,21146.63,21146.63,21146.63,0],["2022-10-04",21146.63,21146.63,21146.63,21146.63,0],["2022-10-05",21146.63,21146.63,21146.63,21146.63,0],["2022-10-06",21146.63,21146.63,21146.63,21146.63,0],["2022-10-07",21146.63,21146.63,21146.63,21146.63,0],["2022-10-10",21146.63,21146.63,21146.63,21146.63,0],["2022-10-11",21146.63,21146.63,21146.63,21146.63,0],["2022-10-12",21146.63,21146.63,21146.63,21146.63,100],["2022-10-13",21146.63,21146.63,21146.63,21146.63,0],["2022-10-14",19688.25,19688.25,19688.25,19688.25,300],["2022-10-17",19688.25,19688.25,19688.25,19688.25,0],["2022-10-18",19688.25,19688.25,19688.25,19688.25,0],["2022-10-19",19688.25,19688.25,19688.25,19688.25,0],["2022-10-20",19688.25,19688.25,19688.25,19688.25,0],["2022-10-21",19688.25,19688.25,19688.25,19688.25,0],["2022-10-24",19688.25,19688.25,19688.25,19688.25,0],["2022-10-25",20052.84,20052.84,20052.84,20052.84,100],["2022-10-26",20052.84,20052.84,20052.84,20052.84,0],["2022-10-27",20052.84,20052.84,20052.84,20052.84,0],["2022-10-28",20052.84,20052.84,20052.84,20052.84,0],["2022-10-31",20052.84,20052.84,20052.84,20052.84,0],["2022-11-01",20052.84,20052.84,20052.84,20052.84,0],["2022-11-02",20052.84,20052.84,20052.84,20052.84,0],["2022-11-03",21146.63,21146.63,21146.63,21146.63,100],["2022-11-04",21146.63,21146.63,21146.63,21146.63,0],["2022-11-07",21146.63,21146.63,21146.63,21146.63,0],["2022-11-08",21146.63,21146.63,21146.63,21146.63,0],["2022-11-09",21511.23,24282.17,21511.23,24282.17,500],["2022-11-10",22969.62,22969.62,22969.62,22969.62,0],["2022-11-11",22969.62,22969.62,22969.62,22969.62,0],["2022-11-14",22969.62,22969.62,22969.62,22969.62,100],["2022-11-15",21146.63,21146.63,21146.63,21146.63,1900],["2022-11-16",21146.63,21146.63,21146.63,21146.63,500],["2022-11-17",21146.63,21146.63,21146.63,21146.63,0],["2022-11-18",21146.63,21146.63,21146.63,21146.63,0],["2022-11-21",21146.63,21146.63,21146.63,21146.63,0],["2022-11-22",21146.63,21146.63,21146.63,21146.63,100],["2022-11-23",21146.63,21146.63,21146.63,21146.63,0],["2022-11-24",21146.63,21146.63,21146.63,21146.63,0],["2022-11-25",21146.63,21146.63,21146.63,21146.63,0],["2022-11-28",21146.63,21146.63,21146.63,21146.63,100],["2022-11-29",21146.63,21146.63,21146.63,21146.63,0],["2022-11-30",21146.63,21146.63,21146.63,21146.63,0],["2022-12-01",21146.63,23334.22,21146.63,23334.22,500],["2022-12-02",22750.86,22750.86,22750.86,22750.86,0],["2022-12-05",22750.86,22750.86,22750.86,22750.86,0],["2022-12-06",22750.86,22750.86,22750.86,22750.86,0],["2022-12-07",22750.86,22750.86,22750.86,22750.86,0],["2022-12-08",22750.86,22750.86,22750.86,22750.86,0],["2022-12-09",22750.86,22750.86,22750.86,22750.86,0],["2022-12-12",22750.86,22750.86,22750.86,22750.86,0],["2022-12-13",22750.86,22750.86,22750.86,22750.86,0],["2022-12-14",22750.86,22750.86,22750.86,22750.86,0],["2022-12-15",22750.86,22750.86,22750.86,22750.86,0],["2022-12-16",22750.86,22750.86,22750.86,22750.86,0],["2022-12-19",22750.86,22750.86,22750.86,22750.86,0],["2022-12-20",22750.86,22750.86,22750.86,22750.86,0],["2022-12-21",22750.86,22750.86,22750.86,22750.86,0],["2022-12-22",22750.86,22750.86,22750.86,22750.86,0],["2022-12-23",22750.86,22750.86,22750.86,22750.86,0],["2022-12-26",22750.86,22750.86,22750.86,22750.86,0],["2022-12-27",22750.86,22750.86,22750.86,22750.86,0],["2022-12-28",22750.86,22750.86,22750.86,22750.86,0],["2022-12-29",22750.86,22750.86,22750.86,22750.86,0],["2022-12-30",22750.86,22750.86,22750.86,22750.86,0],["2023-01-03",22750.86,22750.86,22750.86,22750.86,0],["2023-01-04",22750.86,22750.86,22750.86,22750.86,0],["2023-01-05",22750.86,22750.86,22750.86,22750.86,0],["2023-01-06",22750.86,22750.86,22750.86,22750.86,0],["2023-01-09",21846.85,21846.85,21846.85,21846.85,1600],["2023-01-10",21846.85,21846.85,21846.85,21846.85,0],["2023-01-11",21846.85,21846.85,21846.85,21846.85,0],["2023-01-12",21846.85,21846.85,21846.85,21846.85,300],["2023-01-13",23504.2,23504.2,23504.2,23504.2,400],["2023-01-16",23504.2,23504.2,23504.2,23504.2,0],["2023-01-17",23504.2,23504.2,23504.2,23504.2,0],["2023-01-18",23504.2,23504.2,23504.2,23504.2,0],["2023-01-19",23504.2,23504.2,23504.2,23504.2,0],["2023-01-27",23504.2,23504.2,23504.2,23504.2,100],["2023-01-30",23504.2,23504.2,23504.2,23504.2,0],["2023-01-31",23504.2,23504.2,23504.2,23504.2,0],["2023-02-01",23504.2,23504.2,23504.2,23504.2,0],["2023-02-02",23504.2,23504.2,23504.2,23504.2,0],["2023-02-03",23353.53,23353.53,23353.53,23353.53,200],["2023-02-06",23353.53,23353.53,23353.53,23353.53,0],["2023-02-07",22600.19,22600.19,22600.19,22600.19,1700],["2023-02-08",22600.19,22600.19,22600.19,22600.19,0],["2023-02-09",22600.19,22600.19,22600.19,22600.19,0],["2023-02-10",24106.87,24106.87,22600.19,22600.19,700],["2023-02-13",22600.19,22600.19,22600.19,22600.19,2300],["2023-02-14",22600.19,22600.19,22600.19,22600.19,400],["2023-02-15",22600.19,22600.19,22600.19,22600.19,0],["2023-02-16",22600.19,22600.19,22600.19,22600.19,0],["2023-02-17",22600.19,22600.19,22600.19,22600.19,0],["2023-02-20",22600.19,22600.19,22600.19,22600.19,0],["2023-02-21",22600.19,22600.19,22600.19,22600.19,200],["2023-02-22",22600.19,22600.19,22600.19,22600.19,0],["2023-02-23",24860.21,24860.21,24860.21,24860.21,100],["2023-02-24",24860.21,24860.21,24860.21,24860.21,0],["2023-02-27",24860.21,24860.21,24860.21,24860.21,0],["2023-02-28",24860.21,24860.21,24860.21,24860.21,0],["2023-03-01",25236.88,25236.88,25236.88,25236.88,1800],["2023-03-02",25236.88,25236.88,25236.88,25236.88,0],["2023-03-03",25236.88,25236.88,25236.88,25236.88,0],["2023-03-06",24106.87,24106.87,24106.87,24106.87,500],["2023-03-07",24106.87,24106.87,24106.87,24106.87,0],["2023-03-08",24106.87,24106.87,24106.87,24106.87,0],["2023-03-09",24106.87,24106.87,24106.87,24106.87,0],["2023-03-10",22600.19,22600.19,22600.19,22600.19,600],["2023-03-13",22600.19,22600.19,22600.19,22600.19,0],["2023-03-14",22600.19,22600.19,22600.19,22600.19,0],["2023-03-15",22600.19,22600.19,22600.19,22600.19,700],["2023-03-16",22600.19,22600.19,22600.19,22600.19,0],["2023-03-17",22600.19,22600.19,22600.19,22600.19,0],["2023-03-20",22600.19,22600.19,22600.19,22600.19,0],["2023-03-21",22600.19,22600.19,22600.19,22600.19,0],["2023-03-22",22600.19,22600.19,22600.19,22600.19,0],["2023-03-23",22600.19,22600.19,22600.19,22600.19,0],["2023-03-24",22600.19,22600.19,22600.19,22600.19,0],["2023-03-27",22600.19,22600.19,22600.19,22600.19,0],["2023-03-28",22600.19,22600.19,22600.19,22600.19,0],["2023-03-29",22600.19,22600.19,22600.19,22600.19,100],["2023-03-30",22600.19,22600.19,22600.19,22600.19,0],["2023-03-31",22600.19,22600.19,22600.19,22600.19,0],["2023-04-03",22600.19,22600.19,22600.19,22600.19,0],["2023-04-04",22600.19,22600.19,22600.19,22600.19,0],["2023-04-05",22600.19,22600.19,22600.19,22600.19,0],["2023-04-06",22600.19,22600.19,22600.19,22600.19,0],["2023-04-07",22600.19,22600.19,22600.19,22600.19,0],["2023-04-10",22600.19,22600.19,22600.19,22600.19,0],["2023-04-11",22600.19,22600.19,22600.19,22600.19,0],["2023-04-12",22600.19,22600.19,22600.19,22600.19,0],["2023-04-13",22600.19,22600.19,22600.19,22600.19,0],["2023-04-14",22600.19,22600.19,22600.19,22600.19,0],["2023-04-17",22600.19,22600.19,22600.19,22600.19,0],["2023-04-18",22600.19,22600.19,22600.19,22600.19,0],["2023-04-19",22600.19,22600.19,22600.19,22600.19,0],["2023-04-20",22600.19,22600.19,22600.19,22600.19,0],["2023-04-21",22600.19,22600.19,22600.19,22600.19,0],["2023-04-24",22600.19,22600.19,22600.19,22600.19,0],["2023-04-25",22600.19,22600.19,22600.19,22600.19,0],["2023-04-26",22600.19,22600.19,22600.19,22600.19,5900],["2023-04-27",22600.19,22600.19,22600.19,22600.19,0],["2023-04-28",22600.19,22600.19,22600.19,22600.19,0],["2023-05-04",22600.19,22600.19,22600.19,22600.19,0],["2023-05-05",22600.19,22600.19,22600.19,22600.19,0],["2023-05-08",22600.19,22600.19,22600.19,22600.19,0],["2023-05-09",22600.19,22600.19,22600.19,22600.19,100],["2023-05-10",24860.21,24860.21,24860.21,24860.21,100],["2023-05-11",24860.21,24860.21,24860.21,24860.21,600],["2023-05-12",24860.21,24860.21,24860.21,24860.21,0],["2023-05-15",24860.21,24860.21,24860.21,24860.21,0],["2023-05-16",24860.21,24860.21,24860.21,24860.21,0],["2023-05-17",24860.21,24860.21,21846.85,21846.85,300],["2023-05-18",23880.87,23880.87,23880.87,23880.87,100],["2023-05-19",23880.87,23880.87,23880.87,23880.87,0],["2023-05-22",23880.87,23880.87,23880.87,23880.87,0],["2023-05-23",23880.87,24860.21,23880.87,24860.21,15000],["2023-05-24",24257.54,24257.54,24257.54,24257.54,0],["2023-05-25",24257.54,24257.54,24257.54,24257.54,800],["2023-05-26",24182.21,24182.21,24182.21,24182.21,600],["2023-05-29",23353.53,23353.53,23353.53,23353.53,200],["2023-05-30",22675.53,22675.53,22600.19,22600.19,1000],["2023-05-31",22675.53,22675.53,22675.53,22675.53,0],["2023-06-01",22675.53,22675.53,22675.53,22675.53,0],["2023-06-02",22675.53,22675.53,22675.53,22675.53,0],["2023-06-05",22600.19,22600.19,22223.52,22223.52,400],["2023-06-06",22600.19,22600.19,22600.19,22600.19,200],["2023-06-07",22600.19,22600.19,22600.19,22600.19,0],["2023-06-08",22600.19,22600.19,22600.19,22600.19,0],["2023-06-09",22600.19,22600.19,22600.19,22600.19,400],["2023-06-12",23353.53,23353.53,23353.53,23353.53,100],["2023-06-13",23353.53,23353.53,23353.53,23353.53,0],["2023-06-14",23353.53,23353.53,23353.53,23353.53,300],["2023-06-15",23353.53,23353.53,23353.53,23353.53,0],["2023-06-16",23353.53,23353.53,23353.53,23353.53,0],["2023-06-19",23353.53,23353.53,23353.53,23353.53,100],["2023-06-20",22600.19,22600.19,22600.19,22600.19,100],["2023-06-21",22600.19,22600.19,22600.19,22600.19,0],["2023-06-22",22600.19,22600.19,22600.19,22600.19,0],["2023-06-23",22600.19,22600.19,22600.19,22600.19,0],["2023-06-26",24860.21,25236.88,24860.21,25236.88,400],["2023-06-27",25161.55,25161.55,25161.55,25161.55,0],["2023-06-28",22374.19,22374.19,21997.52,21997.52,400],["2023-06-29",22148.19,22148.19,22148.19,22148.19,0],["2023-06-30",22148.19,22148.19,22148.19,22148.19,0],["2023-07-03",22148.19,22148.19,22148.19,22148.19,0],["2023-07-04",22148.19,22148.19,22148.19,22148.19,0],["2023-07-05",22148.19,22148.19,22148.19,22148.19,0],["2023-07-06",22148.19,22148.19,22148.19,22148.19,0],["2023-07-07",22148.19,22148.19,22148.19,22148.19,0],["2023-07-10",22148.19,22148.19,22148.19,22148.19,0],["2023-07-11",22148.19,22148.19,22148.19,22148.19,0],["2023-07-12",22148.19,22148.19,22148.19,22148.19,0],["2023-07-13",22148.19,22148.19,22148.19,22148.19,0],["2023-07-14",22148.19,22148.19,22148.19,22148.19,0],["2023-07-17",22148.19,22148.19,22148.19,22148.19,0],["2023-07-18",22148.19,22148.19,22148.19,22148.19,0],["2023-07-19",22148.19,22148.19,22148.19,22148.19,0],["2023-07-20",22148.19,22148.19,22148.19,22148.19,0],["2023-07-21",22148.19,22148.19,22148.19,22148.19,0],["2023-07-24",22148.19,22148.19,22148.19,22148.19,0],["2023-07-25",22148.19,22148.19,22148.19,22148.19,0],["2023-07-26",22148.19,22148.19,22148.19,22148.19,0],["2023-07-27",24860.21,25161.55,24860.21,25161.55,1100],["2023-07-28",27873.57,28626.91,27873.57,28626.91,3000],["2023-07-31",30133.59,30886.93,30133.59,30886.93,2200],["2023-08-01",30133.59,30133.59,30133.59,30133.59,100],["2023-08-02",25613.55,26961.64,25613.55,25613.55,2000],["2023-08-03",22996.69,22996.69,22996.69,22996.69,1100],["2023-08-04",22996.69,22996.69,22996.69,22996.69,0],["2023-08-07",22996.69,22996.69,22996.69,22996.69,0],["2023-08-08",22996.69,22996.69,22996.69,22996.69,0],["2023-08-09",22996.69,22996.69,22996.69,22996.69,0],["2023-08-10",22996.69,22996.69,22996.69,22996.69,0],["2023-08-11",22996.69,22996.69,22996.69,22996.69,0],["2023-08-14",22996.69,22996.69,22996.69,22996.69,0],["2023-08-15",22996.69,22996.69,22996.69,22996.69,0],["2023-08-16",22996.69,22996.69,22996.69,22996.69,0],["2023-08-17",22996.69,22996.69,22996.69,22996.69,0],["2023-08-18",23393.18,23393.18,22996.69,22996.69,1400],["2023-08-21",23789.68,23789.68,23789.68,23789.68,2000],["2023-08-22",23789.68,23789.68,23789.68,23789.68,0],["2023-08-23",23789.68,23789.68,23789.68,23789.68,0],["2023-08-24",23789.68,23789.68,23789.68,23789.68,0],["2023-08-25",23234.59,23234.59,23155.29,23155.29,500],["2023-08-28",23155.29,23155.29,23155.29,23155.29,67000],["2023-08-29",23789.68,23789.68,23789.68,23789.68,200],["2023-08-30",23789.68,23789.68,23789.68,23789.68,2200],["2023-08-31",23789.68,23789.68,23789.68,23789.68,500],["2023-09-05",26565.14,26565.14,23789.68,23789.68,300],["2023-09-06",25613.55,25613.55,25613.55,25613.55,0],["2023-09-07",25375.66,26644.44,25375.66,26644.44,200],["2023-09-08",26010.05,26010.05,26010.05,26010.05,0],["2023-09-11",26010.05,26010.05,26010.05,26010.05,0],["2023-09-12",26010.05,26010.05,26010.05,26010.05,0],["2023-09-13",25375.66,26168.65,25375.66,26168.65,500],["2023-09-14",26168.65,26168.65,26168.65,26168.65,100],["2023-09-15",26168.65,26168.65,26168.65,26168.65,0],["2023-09-18",26168.65,26168.65,26168.65,26168.65,200],["2023-09-19",26168.65,26168.65,26168.65,26168.65,600],["2023-09-20",26168.65,26168.65,26168.65,26168.65,0],["2023-09-21",26168.65,26168.65,26168.65,26168.65,0],["2023-09-22",25375.66,26168.65,25375.66,26089.35,500],["2023-09-25",25930.75,25930.75,25930.75,25930.75,0],["2023-09-26",25930.75,25930.75,25930.75,25930.75,0],["2023-09-27",25930.75,25930.75,25930.75,25930.75,0],["2023-09-28",25930.75,25930.75,25930.75,25930.75,0],["2023-09-29",25930.75,25930.75,25930.75,25930.75,0],["2023-10-02",22124.4,22996.69,22124.4,22996.69,400],["2023-10-03",22758.79,22758.79,22758.79,22758.79,0],["2023-10-04",22996.69,22996.69,22996.69,22996.69,100],["2023-10-05",22996.69,22996.69,22996.69,22996.69,0],["2023-10-06",22996.69,22996.69,22996.69,22996.69,100],["2023-10-09",22996.69,22996.69,22996.69,22996.69,0],["2023-10-10",22996.69,22996.69,22996.69,22996.69,0],["2023-10-11",22996.69,22996.69,22996.69,22996.69,100],["2023-10-12",25375.66,25375.66,25375.66,25375.66,200],["2023-10-13",25375.66,25375.66,25375.66,25375.66,0],["2023-10-16",23789.68,23789.68,23789.68,23789.68,100],["2023-10-17",26961.64,26961.64,26961.64,26961.64,100],["2023-10-18",26961.64,26961.64,26961.64,26961.64,0],["2023-10-19",22996.69,22996.69,22996.69,22996.69,100],["2023-10-20",22996.69,22996.69,22996.69,22996.69,100],["2023-10-23",22996.69,22996.69,22996.69,22996.69,0],["2023-10-24",22996.69,22996.69,22996.69,22996.69,0],["2023-10-25",23075.99,23075.99,23075.99,23075.99,600],["2023-10-26",23075.99,23075.99,23075.99,23075.99,0],["2023-10-27",23075.99,23075.99,23075.99,23075.99,0],["2023-10-30",23075.99,23075.99,23075.99,23075.99,0],["2023-10-31",23075.99,23075.99,23075.99,23075.99,0],["2023-11-01",23075.99,23075.99,23075.99,23075.99,0],["2023-11-02",23075.99,23075.99,23075.99,23075.99,0],["2023-11-03",23075.99,23075.99,23075.99,23075.99,0],["2023-11-06",23075.99,23075.99,23075.99,23075.99,0],["2023-11-07",23075.99,23075.99,23075.99,23075.99,0],["2023-11-08",22996.69,22996.69,22996.69,22996.69,800],["2023-11-09",23155.29,23155.29,23155.29,23155.29,100],["2023-11-10",23155.29,23155.29,23155.29,23155.29,0],["2023-11-13",23155.29,23155.29,23155.29,23155.29,0],["2023-11-14",23155.29,23155.29,23155.29,23155.29,0],["2023-11-15",23155.29,23155.29,23155.29,23155.29,0],["2023-11-16",23155.29,23155.29,23155.29,23155.29,0],["2023-11-17",26565.14,26565.14,26565.14,26565.14,100],["2023-11-20",26565.14,26565.14,26565.14,26565.14,0],["2023-11-21",26565.14,26565.14,26565.14,26565.14,0],["2023-11-22",27596.03,27596.03,27596.03,27596.03,1700],["2023-11-23",27596.03,27596.03,27596.03,27596.03,0],["2023-11-24",26961.64,26961.64,26961.64,26961.64,500],["2023-11-27",26961.64,26961.64,26961.64,26961.64,0],["2023-11-28",26961.64,26961.64,26961.64,26961.64,0],["2023-11-29",23393.18,23393.18,22917.39,22917.39,1600],["2023-11-30",22917.39,22917.39,22917.39,22917.39,0],["2023-12-01",22917.39,22917.39,22917.39,22917.39,0],["2023-12-04",22917.39,22917.39,22917.39,22917.39,0],["2023-12-05",22917.39,22917.39,22917.39,22917.39,0],["2023-12-06",22917.39,22917.39,22917.39,22917.39,0],["2023-12-07",22917.39,22917.39,22917.39,22917.39,0],["2023-12-08",22917.39,22917.39,22917.39,22917.39,0],["2023-12-11",23075.99,23075.99,22917.39,22917.39,500],["2023-12-12",26010.05,26010.05,25930.75,26010.05,1100],["2023-12-13",26010.05,26010.05,26010.05,26010.05,0],["2023-12-14",25930.75,25930.75,25930.75,25930.75,200],["2023-12-15",25930.75,25930.75,25930.75,25930.75,0],["2023-12-18",25851.45,25851.45,25851.45,25851.45,1500],["2023-12-19",25851.45,25851.45,25851.45,25851.45,0],["2023-12-20",26961.64,27754.62,26961.64,27754.62,2300],["2023-12-21",27596.03,27596.03,27596.03,27596.03,0],["2023-12-22",27596.03,27596.03,27596.03,27596.03,0],["2023-12-25",27596.03,27596.03,27596.03,27596.03,0],["2023-12-26",27596.03,27596.03,27596.03,27596.03,0],["2023-12-27",27596.03,27596.03,27596.03,27596.03,0],["2023-12-28",24493.51,24493.51,24493.51,24493.51,100],["2023-12-29",24493.51,24493.51,24493.51,24493.51,0],["2024-01-02",25309.97,25309.97,25309.97,25309.97,400],["2024-01-03",24738.45,24738.45,24248.58,24493.51,1000],["2024-01-04",24493.51,24493.51,24493.51,24493.51,200],["2024-01-05",24493.51,24493.51,24493.51,24493.51,0],["2024-01-08",24493.51,24493.51,24493.51,24493.51,0],["2024-01-09",24493.51,24493.51,24493.51,24493.51,0],["2024-01-10",24493.51,24493.51,24493.51,24493.51,0],["2024-01-11",24248.58,27759.32,24248.58,27759.32,1500],["2024-01-12",26126.42,26126.42,26126.42,26126.42,0],["2024-01-15",26126.42,26126.42,26126.42,26126.42,0],["2024-01-16",26942.87,26942.87,26942.87,26942.87,100],["2024-01-17",27759.32,27759.32,27759.32,27759.32,1000],["2024-01-18",27759.32,27759.32,27759.32,27759.32,0],["2024-01-19",28167.54,28167.54,28167.54,28167.54,100],["2024-01-22",25309.97,26126.42,25309.97,26126.42,200],["2024-01-23",25718.19,25718.19,25718.19,25718.19,0],["2024-01-24",25718.19,25718.19,25718.19,25718.19,0],["2024-01-25",28575.77,28575.77,28575.77,28575.77,100],["2024-01-26",31025.12,32739.66,31025.12,32739.66,300],["2024-01-29",31841.57,36576.98,31841.57,36576.98,300],["2024-01-30",33474.47,33474.47,33474.47,33474.47,0],["2024-01-31",33474.47,33474.47,33474.47,33474.47,0],["2024-02-01",33474.47,33474.47,33474.47,33474.47,0],["2024-02-02",38454.82,38454.82,38454.82,38454.82,2900],["2024-02-05",37964.95,37964.95,37964.95,37964.95,2000],["2024-02-06",37964.95,37964.95,37964.95,37964.95,0],["2024-02-07",37964.95,43598.46,37964.95,43598.46,1100],["2024-02-15",49558.55,49558.55,49395.26,49558.55,1500],["2024-02-16",56988.24,56988.24,56988.24,56988.24,100],["2024-02-19",54130.67,54130.67,48497.16,48497.16,15100],["2024-02-20",46292.74,52089.54,44741.49,52089.54,1600],["2024-02-21",48007.29,48007.29,48007.29,48007.29,0],["2024-02-22",40822.52,40822.52,40822.52,40822.52,200],["2024-02-23",34699.15,34699.15,34699.15,34699.15,100],["2024-02-26",30616.89,30616.89,30616.89,30616.89,100],["2024-02-27",27759.32,27759.32,27759.32,27759.32,100],["2024-02-28",27759.32,27759.32,27759.32,27759.32,0],["2024-02-29",27759.32,27759.32,27759.32,27759.32,0],["2024-03-01",27759.32,27759.32,27759.32,27759.32,0],["2024-03-04",27759.32,27759.32,27759.32,27759.32,0],["2024-03-05",27759.32,27759.32,27759.32,27759.32,0],["2024-03-06",27759.32,27759.32,27759.32,27759.32,0],["2024-03-07",27759.32,27759.32,27759.32,27759.32,0],["2024-03-08",27759.32,27759.32,27759.32,27759.32,0],["2024-03-11",27759.32,27759.32,27759.32,27759.32,0],["2024-03-12",27759.32,27759.32,27759.32,27759.32,0],["2024-03-13",27759.32,27759.32,27759.32,27759.32,0],["2024-03-14",31923.21,31923.21,31923.21,31923.21,100],["2024-03-15",31923.21,31923.21,31923.21,31923.21,100],["2024-03-18",31923.21,31923.21,31923.21,31923.21,0],["2024-03-19",31923.21,31923.21,31923.21,31923.21,0],["2024-03-20",31923.21,31923.21,31923.21,31923.21,0],["2024-03-21",31923.21,31923.21,31923.21,31923.21,0],["2024-03-22",31923.21,31923.21,31923.21,31923.21,0],["2024-03-25",31923.21,31923.21,31923.21,31923.21,0],["2024-03-26",31923.21,31923.21,31923.21,31923.21,0],["2024-03-27",31923.21,31923.21,31923.21,31923.21,0],["2024-03-28",31923.21,31923.21,31923.21,31923.21,0],["2024-03-29",31923.21,31923.21,31923.21,31923.21,0],["2024-04-01",31923.21,31923.21,31923.21,31923.21,0],["2024-04-02",31923.21,31923.21,31923.21,31923.21,0],["2024-04-03",31923.21,31923.21,31923.21,31923.21,0],["2024-04-04",32658.02,32658.02,32658.02,32658.02,200],["2024-04-05",35107.37,35107.37,35107.37,35107.37,200],["2024-04-08",35107.37,35107.37,35107.37,35107.37,0],["2024-04-09",32658.02,32658.02,32658.02,32658.02,200],["2024-04-10",32658.02,32658.02,32658.02,32658.02,0],["2024-04-11",33474.47,33474.47,33474.47,33474.47,500],["2024-04-12",33474.47,33474.47,33474.47,33474.47,0],["2024-04-15",33474.47,33474.47,33474.47,33474.47,0],["2024-04-16",33474.47,33474.47,33474.47,33474.47,0],["2024-04-17",33474.47,33474.47,33474.47,33474.47,0],["2024-04-19",33474.47,33474.47,33474.47,33474.47,0],["2024-04-22",33474.47,33474.47,33474.47,33474.47,0],["2024-04-23",32658.02,32658.02,32658.02,32658.02,200],["2024-04-24",31841.57,31841.57,30208.67,30208.67,900],["2024-04-25",31025.12,31025.12,31025.12,31025.12,0],["2024-04-26",31025.12,31025.12,31025.12,31025.12,0],["2024-05-02",31025.12,31025.12,31025.12,31025.12,1000],["2024-05-03",26371.35,26371.35,26371.35,26371.35,100],["2024-05-06",26371.35,26371.35,26371.35,26371.35,0],["2024-05-07",26453.0,26453.0,26126.42,26289.71,1000],["2024-05-08",26289.71,26289.71,26289.71,26289.71,0],["2024-05-09",26289.71,26289.71,26289.71,26289.71,0],["2024-05-10",26289.71,26289.71,26289.71,26289.71,0],["2024-05-13",26289.71,26289.71,26289.71,26289.71,0],["2024-05-14",26289.71,26289.71,26289.71,26289.71,0],["2024-05-15",26289.71,26289.71,26289.71,26289.71,0],["2024-05-16",26289.71,26289.71,26289.71,26289.71,0],["2024-05-17",26289.71,26289.71,26289.71,26289.71,0],["2024-05-20",26289.71,26289.71,26289.71,26289.71,0],["2024-05-21",26289.71,26289.71,26289.71,26289.71,0],["2024-05-22",27351.09,27351.09,27351.09,27351.09,100],["2024-05-23",27351.09,27351.09,27351.09,27351.09,0],["2024-05-24",28575.77,28575.77,28575.77,28575.77,100],["2024-05-27",30208.67,30616.89,30208.67,30616.89,200],["2024-05-28",30453.6,30453.6,30453.6,30453.6,0],["2024-05-29",30453.6,30453.6,30453.6,30453.6,0],["2024-05-30",30453.6,30453.6,30453.6,30453.6,0],["2024-05-31",30453.6,30453.6,30453.6,30453.6,0],["2024-06-03",29392.22,29392.22,29392.22,29392.22,100],["2024-06-04",29392.22,29392.22,29392.22,29392.22,0],["2024-06-05",29392.22,29392.22,29392.22,29392.22,0],["2024-06-06",29392.22,29392.22,29392.22,29392.22,0],["2024-06-07",29392.22,29392.22,29392.22,29392.22,0],["2024-06-10",29392.22,29392.22,29392.22,29392.22,0],["2024-06-11",29392.22,29392.22,29392.22,29392.22,0],["2024-06-12",29392.22,29392.22,29392.22,29392.22,0],["2024-06-13",29392.22,29392.22,29392.22,29392.22,0],["2024-06-14",29392.22,29392.22,29392.22,29392.22,7300],["2024-06-17",29392.22,29392.22,29392.22,29392.22,100],["2024-06-18",29392.22,29392.22,29392.22,29392.22,0],["2024-06-19",28575.77,28575.77,28575.77,28575.77,200],["2024-06-20",28575.77,28575.77,28575.77,28575.77,100],["2024-06-21",28575.77,28575.77,28575.77,28575.77,0],["2024-06-24",28575.77,28575.77,28575.77,28575.77,0],["2024-06-25",28575.77,28575.77,28575.77,28575.77,0],["2024-06-26",28575.77,28575.77,28575.77,28575.77,0],["2024-06-27",28575.77,28575.77,28575.77,28575.77,0],["2024-06-28",28575.77,28575.77,28575.77,28575.77,0],["2024-07-01",28575.77,28575.77,28575.77,28575.77,0],["2024-07-02",28575.77,28575.77,28575.77,28575.77,0],["2024-07-03",26126.42,26126.42,25309.97,25309.97,1000],["2024-07-04",29473.86,29473.86,29473.86,29473.86,600],["2024-07-05",29473.86,29473.86,29473.86,29473.86,100],["2024-07-08",29473.86,29473.86,29473.86,29473.86,0],["2024-07-09",29310.57,29392.22,29310.57,29392.22,400],["2024-07-10",33392.83,33392.83,29147.28,29147.28,5800],["2024-07-11",29392.22,29392.22,29392.22,29392.22,400],["2024-07-12",29392.22,29392.22,29392.22,29392.22,0],["2024-07-15",28575.77,28575.77,28575.77,28575.77,200],["2024-07-16",28983.99,29310.57,28983.99,29310.57,1000],["2024-07-17",29228.93,29228.93,28657.41,28657.41,700],["2024-07-18",29392.22,31759.92,29392.22,31759.92,500],["2024-07-19",30371.96,30371.96,30371.96,30371.96,0],["2024-07-22",28575.77,28575.77,28575.77,28575.77,200],["2024-07-23",28575.77,28575.77,28575.77,28575.77,1200],["2024-07-24",28575.77,32739.66,28575.77,32739.66,1100],["2024-07-25",28983.99,28983.99,28820.7,28820.7,500],["2024-07-26",28739.06,28739.06,28575.77,28575.77,500],["2024-07-29",28657.41,28657.41,28657.41,28657.41,500],["2024-07-30",28575.77,28575.77,28575.77,28575.77,300],["2024-07-31",28575.77,28575.77,28330.83,28575.77,300],["2024-08-01",28657.41,28657.41,28657.41,28657.41,400],["2024-08-02",32902.96,32902.96,32902.96,32902.96,100],["2024-08-05",32902.96,32902.96,32902.96,32902.96,0],["2024-08-06",32902.96,32902.96,32902.96,32902.96,0],["2024-08-07",32902.96,32902.96,32902.96,32902.96,0],["2024-08-08",31841.57,31841.57,30045.38,30045.38,1300],["2024-08-09",30371.96,30371.96,30371.96,30371.96,0],["2024-08-12",30371.96,30616.89,30208.67,30616.89,1900],["2024-08-13",30371.96,30371.96,30371.96,30371.96,1200],["2024-08-14",30371.96,30535.25,30371.96,30535.25,800],["2024-08-15",30290.31,30290.31,30290.31,30290.31,500],["2024-08-16",30290.31,30728.03,30290.31,30728.03,1100],["2024-08-19",30377.86,30377.86,30377.86,30377.86,200],["2024-08-20",29327.33,30640.49,26350.82,29765.05,4500],["2024-08-21",30728.03,30728.03,30465.4,30552.95,1300],["2024-08-22",30728.03,30815.58,30552.95,30640.49,1600],["2024-08-23",30377.86,30377.86,30377.86,30377.86,200],["2024-08-26",30377.86,30377.86,30377.86,30377.86,0],["2024-08-27",30465.4,30465.4,30377.86,30377.86,400],["2024-08-28",30465.4,30465.4,29940.14,29940.14,600],["2024-08-29",30202.77,30202.77,30202.77,30202.77,0],["2024-08-30",30640.49,30640.49,30290.31,30290.31,600],["2024-09-04",29940.14,29940.14,29940.14,29940.14,100],["2024-09-05",29765.05,29940.14,29765.05,29940.14,300],["2024-09-06",29940.14,30552.95,29765.05,30552.95,3000],["2024-09-09",29940.14,29940.14,29940.14,29940.14,0],["2024-09-10",29940.14,29940.14,29765.05,29765.05,1700],["2024-09-11",29765.05,29765.05,29765.05,29765.05,600],["2024-09-12",29765.05,29765.05,29765.05,29765.05,0],["2024-09-13",29765.05,29765.05,29765.05,29765.05,0],["2024-09-16",29589.96,29589.96,29502.42,29502.42,200],["2024-09-17",29589.96,29589.96,29589.96,29589.96,0],["2024-09-18",29677.5,29677.5,29677.5,29677.5,500],["2024-09-19",29677.5,29677.5,29677.5,29677.5,0],["2024-09-20",29765.05,29765.05,29765.05,29765.05,500],["2024-09-23",29765.05,29765.05,29765.05,29765.05,0],["2024-09-24",29765.05,29765.05,29765.05,29765.05,600],["2024-09-25",29765.05,29765.05,29765.05,29765.05,100],["2024-09-26",29502.42,29502.42,29502.42,29502.42,300],["2024-09-27",29064.69,29765.05,28889.61,29765.05,500],["2024-09-30",29152.24,29152.24,29152.24,29152.24,0],["2024-10-01",29152.24,29152.24,29152.24,29152.24,0],["2024-10-02",29152.24,29152.24,29152.24,29152.24,0],["2024-10-03",29152.24,29152.24,29152.24,29152.24,0],["2024-10-04",29152.24,29152.24,29152.24,29152.24,0],["2024-10-07",29765.05,29765.05,29765.05,29765.05,300],["2024-10-08",29765.05,29765.05,29765.05,29765.05,0],["2024-10-09",29064.69,29327.33,29064.69,29327.33,500],["2024-10-10",29239.78,29239.78,29239.78,29239.78,0],["2024-10-11",29327.33,29327.33,29239.78,29239.78,300],["2024-10-14",28101.71,28889.61,28101.71,28889.61,5500],["2024-10-15",28189.25,28189.25,28189.25,28189.25,200],["2024-10-16",28189.25,28189.25,28189.25,28189.25,0],["2024-10-17",28189.25,28189.25,28189.25,28189.25,0],["2024-10-18",28189.25,28189.25,28189.25,28189.25,0],["2024-10-21",28189.25,28189.25,28189.25,28189.25,0],["2024-10-22",28189.25,28189.25,28189.25,28189.25,0],["2024-10-23",28977.15,28977.15,28977.15,28977.15,100],["2024-10-24",28977.15,29589.96,28977.15,29589.96,200],["2024-10-25",29327.33,29327.33,29327.33,29327.33,0],["2024-10-28",29327.33,29327.33,29327.33,29327.33,0],["2024-10-29",29327.33,29327.33,29327.33,29327.33,0],["2024-10-30",29327.33,29327.33,29327.33,29327.33,0],["2024-10-31",29327.33,29327.33,29327.33,29327.33,0],["2024-11-01",29502.42,29502.42,29502.42,29502.42,1000],["2024-11-04",29502.42,29502.42,29502.42,29502.42,0],["2024-11-05",29502.42,29502.42,29502.42,29502.42,0],["2024-11-06",29502.42,29502.42,29502.42,29502.42,0],["2024-11-07",29940.14,29940.14,29940.14,29940.14,300],["2024-11-08",29765.05,29765.05,29765.05,29765.05,200],["2024-11-11",30640.49,30640.49,29765.05,29765.05,400],["2024-11-12",30027.68,30027.68,30027.68,30027.68,0],["2024-11-13",30027.68,30027.68,30027.68,30027.68,0],["2024-11-14",30027.68,30027.68,30027.68,30027.68,0],["2024-11-15",30027.68,30027.68,30027.68,30027.68,0],["2024-11-18",30027.68,30027.68,30027.68,30027.68,0],["2024-11-19",30027.68,30027.68,30027.68,30027.68,200],["2024-11-20",28889.61,28977.15,26350.82,28977.15,400],["2024-11-21",27663.99,27663.99,27663.99,27663.99,0],["2024-11-22",28977.15,28977.15,28977.15,28977.15,100],["2024-11-25",28977.15,28977.15,28977.15,28977.15,0],["2024-11-26",28977.15,28977.15,28977.15,28977.15,0],["2024-11-27",28977.15,28977.15,28977.15,28977.15,0],["2024-11-28",28977.15,28977.15,28977.15,28977.15,0],["2024-11-29",30465.4,30465.4,30465.4,30465.4,100],["2024-12-02",30465.4,30465.4,30465.4,30465.4,0],["2024-12-03",30465.4,30465.4,30465.4,30465.4,600],["2024-12-04",30552.95,30552.95,30552.95,30552.95,100],["2024-12-05",30552.95,30552.95,30552.95,30552.95,0],["2024-12-06",34142.26,34142.26,34142.26,34142.26,200],["2024-12-09",34142.26,34142.26,34142.26,34142.26,0],["2024-12-10",34142.26,34142.26,34142.26,34142.26,200],["2024-12-11",34142.26,34142.26,34142.26,34142.26,0],["2024-12-12",32614.84,32614.84,31446.82,31446.82,300],["2024-12-13",31806.21,31806.21,31806.21,31806.21,0],["2024-12-16",31806.21,31806.21,31806.21,31806.21,0],["2024-12-17",31806.21,31806.21,31806.21,31806.21,0],["2024-12-18",31806.21,31806.21,31806.21,31806.21,0],["2024-12-19",31806.21,31806.21,31806.21,31806.21,600],["2024-12-20",31806.21,31806.21,31806.21,31806.21,0],["2024-12-23",31806.21,31806.21,31806.21,31806.21,100],["2024-12-24",31806.21,31806.21,31716.36,31716.36,600],["2024-12-25",31806.21,31806.21,31806.21,31806.21,0],["2024-12-26",31806.21,31806.21,31806.21,31806.21,0],["2024-12-27",31806.21,31806.21,31806.21,31806.21,0],["2024-12-30",32165.6,34950.89,31446.82,34950.89,3400],["2024-12-31",34321.96,34321.96,34321.96,34321.96,100],["2025-01-02",34321.96,34321.96,34321.96,34321.96,0],["2025-01-03",31985.91,31985.91,31446.82,31446.82,600],["2025-01-06",31626.52,31626.52,31626.52,31626.52,0],["2025-01-07",31626.52,31626.52,31626.52,31626.52,0],["2025-01-08",31626.52,31626.52,31626.52,31626.52,0],["2025-01-09",31626.52,31626.52,31626.52,31626.52,0],["2025-01-10",31626.52,31626.52,31626.52,31626.52,0],["2025-01-13",31626.52,31626.52,31626.52,31626.52,0],["2025-01-14",34950.89,34950.89,34950.89,34950.89,100],["2025-01-15",34950.89,34950.89,34950.89,34950.89,0],["2025-01-16",34950.89,34950.89,34950.89,34950.89,0],["2025-01-17",34950.89,34950.89,34950.89,34950.89,0],["2025-01-20",34861.05,34861.05,34861.05,34861.05,100],["2025-01-21",34861.05,34861.05,34861.05,34861.05,0],["2025-01-22",34861.05,34861.05,34861.05,34861.05,0],["2025-01-23",34861.05,34861.05,34861.05,34861.05,0],["2025-01-24",34861.05,34861.05,34861.05,34861.05,0],["2025-02-03",34861.05,34861.05,34861.05,34861.05,100],["2025-02-04",34771.2,34771.2,34771.2,34771.2,100],["2025-02-05",34771.2,34771.2,34771.2,34771.2,0],["2025-02-06",32345.3,32345.3,30278.79,30278.79,900],["2025-02-07",30817.88,30817.88,30817.88,30817.88,4800],["2025-02-10",30817.88,30817.88,30817.88,30817.88,3700],["2025-02-11",31446.82,31446.82,31446.82,31446.82,300],["2025-02-12",34861.05,34861.05,34861.05,34861.05,200],["2025-02-13",34591.5,34591.5,31446.82,31446.82,200],["2025-02-14",33064.08,33064.08,33064.08,33064.08,200],["2025-02-17",33064.08,33064.08,33064.08,33064.08,0],["2025-02-18",33064.08,33064.08,33064.08,33064.08,0],["2025-02-19",33064.08,33064.08,33064.08,33064.08,0],["2025-02-20",33064.08,33064.08,33064.08,33064.08,0],["2025-02-21",34591.5,34681.35,34591.5,34681.35,300],["2025-02-24",34681.35,34681.35,34681.35,34681.35,0],["2025-02-25",34681.35,34681.35,34681.35,34681.35,0],["2025-02-26",34681.35,34681.35,34681.35,34681.35,100],["2025-02-27",34681.35,39712.84,34681.35,35939.22,600],["2025-02-28",35939.22,35939.22,35939.22,35939.22,200],["2025-03-03",35939.22,35939.22,35939.22,35939.22,0],["2025-03-04",35939.22,35939.22,35939.22,35939.22,2300],["2025-03-05",35939.22,35939.22,35939.22,35939.22,100],["2025-03-06",35939.22,35939.22,35939.22,35939.22,0],["2025-03-07",35939.22,35939.22,35939.22,35939.22,0],["2025-03-10",35939.22,35939.22,35939.22,35939.22,200],["2025-03-11",35939.22,35939.22,35939.22,35939.22,900],["2025-03-12",32345.3,32345.3,32345.3,32345.3,1500],["2025-03-13",32345.3,32345.3,32345.3,32345.3,0],["2025-03-14",32345.3,32345.3,32345.3,32345.3,100],["2025-03-17",32345.3,32345.3,32345.3,32345.3,2800],["2025-03-18",32345.3,32345.3,32345.3,32345.3,100],["2025-03-19",32345.3,32345.3,32345.3,32345.3,0],["2025-03-20",32345.3,32345.3,32345.3,32345.3,0],["2025-03-21",32345.3,32345.3,32345.3,32345.3,0],["2025-03-24",32345.3,32345.3,32345.3,32345.3,0],["2025-03-25",32345.3,32345.3,32345.3,32345.3,0],["2025-03-26",32345.3,32345.3,32345.3,32345.3,0],["2025-03-27",33693.02,33693.02,33693.02,33693.02,100],["2025-03-28",33693.02,33693.02,33693.02,33693.02,0],["2025-03-31",33693.02,33693.02,33693.02,33693.02,0],["2025-04-01",33693.02,33693.02,33693.02,33693.02,0],["2025-04-02",33243.78,33243.78,33243.78,33243.78,100],["2025-04-03",33243.78,33243.78,32794.54,32794.54,300],["2025-04-04",32794.54,33243.78,32794.54,33243.78,200],["2025-04-08",33064.08,33064.08,33064.08,33064.08,0],["2025-04-09",33064.08,33064.08,33064.08,33064.08,0],["2025-04-10",33064.08,33064.08,33064.08,33064.08,0],["2025-04-11",33064.08,33064.08,33064.08,33064.08,0],["2025-04-14",32974.24,32974.24,32974.24,32974.24,100],["2025-04-15",35040.74,35040.74,35040.74,35040.74,200],["2025-04-16",33064.08,33064.08,31446.82,31446.82,500],["2025-04-17",33243.78,33243.78,33243.78,33243.78,600],["2025-04-18",33243.78,33243.78,33243.78,33243.78,0],["2025-04-21",33243.78,33243.78,33243.78,33243.78,0],["2025-04-22",34591.5,34591.5,34142.26,34142.26,500],["2025-04-23",34321.96,34321.96,34321.96,34321.96,0],["2025-04-24",34321.96,34321.96,34321.96,34321.96,0],["2025-04-25",34321.96,34321.96,34321.96,34321.96,0],["2025-04-28",34321.96,34321.96,34321.96,34321.96,0],["2025-04-29",35040.74,35040.74,35040.74,35040.74,100],["2025-05-05",35040.74,35040.74,35040.74,35040.74,100],["2025-05-06",35130.59,35130.59,35130.59,35130.59,100],["2025-05-07",35220.44,35220.44,35220.44,35220.44,800],["2025-05-08",35220.44,35220.44,35220.44,35220.44,0],["2025-05-09",35220.44,35220.44,35220.44,35220.44,0],["2025-05-12",35220.44,35220.44,35220.44,35220.44,0],["2025-05-13",35040.74,35040.74,35040.74,35040.74,100],["2025-05-14",35040.74,35040.74,35040.74,35040.74,0],["2025-05-15",35040.74,35040.74,35040.74,35040.74,100],["2025-05-16",35040.74,35040.74,35040.74,35040.74,0],["2025-05-19",35040.74,35040.74,35040.74,35040.74,0],["2025-05-20",35220.44,35220.44,35220.44,35220.44,5300],["2025-05-21",35220.44,35220.44,35220.44,35220.44,0],["2025-05-22",35220.44,35220.44,35220.44,35220.44,0],["2025-05-23",35220.44,35220.44,35220.44,35220.44,0],["2025-05-26",35939.22,35939.22,35939.22,35939.22,200],["2025-05-27",35939.22,35939.22,35939.22,35939.22,0],["2025-05-28",35939.22,35939.22,35939.22,35939.22,0],["2025-05-29",35939.22,35939.22,35939.22,35939.22,0],["2025-05-30",35939.22,35939.22,35939.22,35939.22,0],["2025-06-02",35939.22,35939.22,35939.22,35939.22,0],["2025-06-03",35939.22,35939.22,35939.22,35939.22,0],["2025-06-04",35939.22,35939.22,35939.22,35939.22,0],["2025-06-05",31446.82,31446.82,31446.82,31446.82,100],["2025-06-06",35939.22,35939.22,35939.22,35939.22,100],["2025-06-09",35939.22,35939.22,35939.22,35939.22,0],["2025-06-10",35939.22,35939.22,35939.22,35939.22,0],["2025-06-11",35939.22,35939.22,35939.22,35939.22,0],["2025-06-12",35939.22,35939.22,35939.22,35939.22,0],["2025-06-13",35939.22,35939.22,35939.22,35939.22,0],["2025-06-16",35939.22,35939.22,35939.22,35939.22,0],["2025-06-17",35939.22,35939.22,35939.22,35939.22,0],["2025-06-18",35939.22,35939.22,35939.22,35939.22,0],["2025-06-19",35939.22,35939.22,35939.22,35939.22,0],["2025-06-20",35939.22,35939.22,35939.22,35939.22,0],["2025-06-23",35939.22,35939.22,35939.22,35939.22,0],["2025-06-24",35939.22,35939.22,35939.22,35939.22,0],["2025-06-25",35939.22,35939.22,35939.22,35939.22,0],["2025-06-26",35489.98,35489.98,35489.98,35489.98,200],["2025-06-27",35489.98,35489.98,35489.98,35489.98,0],["2025-06-30",35489.98,35489.98,35489.98,35489.98,0],["2025-07-01",35489.98,35489.98,35489.98,35489.98,0],["2025-07-02",32345.3,32345.3,30548.34,30548.34,13000],["2025-07-03",30548.34,30548.34,30548.34,30548.34,0],["2025-07-04",35040.74,35040.74,35040.74,35040.74,100],["2025-07-07",35040.74,35040.74,35040.74,35040.74,0],["2025-07-08",38634.66,40251.93,32075.76,32075.76,12700],["2025-07-09",35939.22,35939.22,35939.22,35939.22,100],["2025-07-10",33782.87,33782.87,33782.87,33782.87,12000],["2025-07-11",33782.87,33782.87,33782.87,33782.87,0],["2025-07-14",31985.91,31985.91,31985.91,31985.91,12500],["2025-07-15",31985.91,31985.91,31985.91,31985.91,0],["2025-07-16",31985.91,31985.91,31985.91,31985.91,0],["2025-07-17",31985.91,31985.91,31985.91,31985.91,0],["2025-07-18",31985.91,31985.91,31985.91,31985.91,0],["2025-07-21",36728.0,36728.0,36728.0,36728.0,100],["2025-07-22",36728.0,36728.0,36728.0,36728.0,0],["2025-07-23",36728.0,36728.0,36728.0,36728.0,0],["2025-07-24",36728.0,36728.0,36728.0,36728.0,100],["2025-07-25",36728.0,36728.0,36728.0,36728.0,0],["2025-07-28",36728.0,36728.0,36728.0,36728.0,0],["2025-07-29",36728.0,36728.0,36728.0,36728.0,0],["2025-07-30",32543.8,32636.78,32543.8,32636.78,500],["2025-07-31",32822.75,32822.75,32822.75,32822.75,100],["2025-08-01",32729.77,33008.71,32729.77,33008.71,400],["2025-08-04",32729.77,32729.77,32729.77,32729.77,200],["2025-08-05",32729.77,32729.77,32729.77,32729.77,200],["2025-08-06",33008.71,36542.04,33008.71,36542.04,200],["2025-08-07",33194.68,33194.68,33194.68,33194.68,100],["2025-08-08",33194.68,33194.68,33194.68,33194.68,100],["2025-08-11",34310.46,34310.46,34310.46,34310.46,100],["2025-08-12",34310.46,34310.46,34310.46,34310.46,100],["2025-08-13",34310.46,34310.46,34310.46,34310.46,0],["2025-08-14",34310.46,34310.46,33938.54,33938.54,200],["2025-08-15",34124.5,34124.5,34124.5,34124.5,0],["2025-08-18",34310.46,34310.46,34310.46,34310.46,100],["2025-08-19",34310.46,34310.46,34310.46,34310.46,0],["2025-08-20",34310.46,34310.46,34310.46,34310.46,0],["2025-08-21",33473.62,33473.62,33473.62,33473.62,100],["2025-08-22",33473.62,33473.62,33473.62,33473.62,0],["2025-08-25",33473.62,33473.62,33473.62,33473.62,0],["2025-08-26",33008.71,33008.71,33008.71,33008.71,200],["2025-08-27",33008.71,33008.71,33008.71,33008.71,0],["2025-08-28",33008.71,33008.71,33008.71,33008.71,0],["2025-08-29",33008.71,33008.71,33008.71,33008.71,0],["2025-09-03",34403.45,34403.45,34403.45,34403.45,100],["2025-09-04",34403.45,34403.45,34403.45,34403.45,0],["2025-09-05",34403.45,34403.45,34403.45,34403.45,0],["2025-09-08",32543.8,32543.8,32543.8,32543.8,100],["2025-09-09",32543.8,32543.8,32543.8,32543.8,0],["2025-09-10",32543.8,32543.8,32543.8,32543.8,0],["2025-09-11",32543.8,32543.8,32543.8,32543.8,0],["2025-09-12",32543.8,32543.8,32543.8,32543.8,0],["2025-09-15",33938.54,33938.54,33938.54,33938.54,100],["2025-09-16",33938.54,33938.54,33938.54,33938.54,0],["2025-09-17",33938.54,33938.54,33938.54,33938.54,0],["2025-09-18",33938.54,33938.54,33938.54,33938.54,0],["2025-09-19",33752.57,34403.45,33752.57,34403.45,1200],["2025-09-22",34310.46,34310.46,34310.46,34310.46,0],["2025-09-23",32729.77,32729.77,32543.8,32543.8,800],["2025-09-24",32543.8,32543.8,32543.8,32543.8,100],["2025-09-25",32543.8,32543.8,32543.8,32543.8,300],["2025-09-26",32543.8,32543.8,32543.8,32543.8,0],["2025-09-29",33473.62,33845.55,33473.62,33845.55,300],["2025-09-30",32636.78,32636.78,32543.8,32543.8,2000],["2025-10-01",32543.8,32543.8,32543.8,32543.8,1000],["2025-10-02",33752.57,33938.54,33752.57,33938.54,200],["2025-10-03",33845.55,33845.55,33845.55,33845.55,0],["2025-10-06",33659.59,33938.54,33659.59,33938.54,300],["2025-10-07",33938.54,33938.54,33938.54,33938.54,300],["2025-10-08",34031.52,34031.52,34031.52,34031.52,100],["2025-10-09",34031.52,34031.52,34031.52,34031.52,0],["2025-10-10",29010.47,33752.57,29010.47,33752.57,5500],["2025-10-13",33380.64,33380.64,33380.64,33380.64,0],["2025-10-14",33287.66,33287.66,32171.87,32264.85,3100],["2025-10-15",31613.98,31613.98,31056.08,31149.07,3300],["2025-10-16",31242.05,31242.05,31242.05,31242.05,100],["2025-10-17",31242.05,31242.05,31242.05,31242.05,0],["2025-10-20",31242.05,31242.05,31242.05,31242.05,300],["2025-10-21",29847.31,31149.07,29289.42,31149.07,1100],["2025-10-22",29754.33,29754.33,29754.33,29754.33,1000],["2025-10-23",30219.24,30219.24,30219.24,30219.24,500],["2025-10-24",31056.08,31056.08,31056.08,31056.08,100],["2025-10-27",31056.08,31056.08,31056.08,31056.08,0],["2025-10-28",30684.16,30684.16,30684.16,30684.16,100],["2025-10-29",30591.17,30591.17,30591.17,30591.17,400],["2025-10-30",30591.17,30591.17,30591.17,30591.17,0],["2025-10-31",30591.17,30591.17,30591.17,30591.17,0],["2025-11-03",30591.17,30591.17,30591.17,30591.17,0],["2025-11-04",30591.17,30591.17,30591.17,30591.17,300],["2025-11-05",30591.17,30591.17,30591.17,30591.17,0],["2025-11-06",30591.17,30591.17,30591.17,30591.17,0],["2025-11-07",30591.17,30591.17,30591.17,30591.17,0],["2025-11-10",30591.17,30591.17,30591.17,30591.17,0],["2025-11-11",30591.17,30591.17,30591.17,30591.17,0],["2025-11-12",30591.17,30591.17,30591.17,30591.17,0],["2025-11-13",30591.17,30591.17,30591.17,30591.17,0],["2025-11-14",30591.17,30591.17,30591.17,30591.17,0],["2025-11-17",30591.17,30591.17,30591.17,30591.17,300],["2025-11-18",30591.17,30591.17,30591.17,30591.17,0],["2025-11-19",30684.16,30684.16,30684.16,30684.16,600],["2025-11-20",30684.16,30684.16,30684.16,30684.16,0],["2025-11-21",30684.16,30684.16,30684.16,30684.16,0],["2025-11-24",32078.89,32078.89,32078.89,32078.89,200],["2025-11-25",32078.89,32078.89,32078.89,32078.89,0],["2025-11-26",32078.89,32078.89,32078.89,32078.89,0],["2025-11-27",32078.89,33473.62,32078.89,33473.62,500],["2025-11-28",33194.68,33194.68,33194.68,33194.68,0],["2025-12-01",31149.07,31149.07,31149.07,31149.07,800],["2025-12-02",31149.07,31149.07,31149.07,31149.07,0],["2025-12-03",31149.07,31149.07,31149.07,31149.07,0],["2025-12-04",31149.07,31149.07,31149.07,31149.07,0],["2025-12-05",31149.07,31149.07,31149.07,31149.07,0],["2025-12-08",31149.07,31149.07,31149.07,31149.07,200],["2025-12-09",31149.07,31149.07,31149.07,31149.07,0],["2025-12-10",33473.62,33473.62,33008.71,33008.71,200],["2025-12-11",33287.66,33287.66,33287.66,33287.66,0],["2025-12-12",33287.66,33287.66,33287.66,33287.66,200],["2025-12-15",33287.66,33287.66,33287.66,33287.66,0],["2025-12-16",33473.62,37378.88,33008.71,33008.71,1200],["2025-12-17",35426.25,35426.25,35426.25,35426.25,0],["2025-12-18",35147.31,35147.31,35147.31,35147.31,100],["2025-12-19",35147.31,35147.31,35147.31,35147.31,0],["2025-12-22",35147.31,35147.31,35147.31,35147.31,0],["2025-12-23",35147.31,35147.31,35147.31,35147.31,0],["2025-12-24",31613.47,31613.47,31613.47,31613.47,100],["2025-12-25",31613.47,31613.47,31613.47,31613.47,0],["2025-12-26",33332.63,33332.63,33332.63,33332.63,100],["2025-12-29",33332.63,33332.63,33332.63,33332.63,0],["2025-12-30",33332.63,33332.63,33332.63,33332.63,0],["2025-12-31",33332.63,33332.63,33332.63,33332.63,0],["2026-01-05",33332.63,33332.63,33332.63,33332.63,0],["2026-01-06",33332.63,33332.63,33332.63,33332.63,100],["2026-01-07",33332.63,33332.63,33332.63,33332.63,0],["2026-01-08",33332.63,33332.63,33332.63,33332.63,0],["2026-01-09",33332.63,33332.63,33332.63,33332.63,0],["2026-01-12",31613.47,31613.47,31613.47,31613.47,200],["2026-01-13",31613.47,31613.47,31613.47,31613.47,0],["2026-01-14",33046.11,33332.63,33046.11,33332.63,300],["2026-01-15",33237.13,33237.13,33237.13,33237.13,0],["2026-01-16",33237.13,33237.13,33237.13,33237.13,0],["2026-01-19",33237.13,33237.13,33237.13,33237.13,0],["2026-01-20",33237.13,33237.13,33237.13,33237.13,0],["2026-01-21",33237.13,33237.13,33237.13,33237.13,0],["2026-01-22",33237.13,33237.13,33237.13,33237.13,0],["2026-01-23",33237.13,33237.13,33237.13,33237.13,0],["2026-01-26",33237.13,33237.13,33237.13,33237.13,0],["2026-01-27",33237.13,33237.13,33237.13,33237.13,0],["2026-01-28",33237.13,33237.13,33237.13,33237.13,0],["2026-01-29",33237.13,33237.13,33237.13,33237.13,0],["2026-01-30",33237.13,33237.13,33237.13,33237.13,0],["2026-02-02",31517.96,31517.96,31517.96,31517.96,1100],["2026-02-03",31517.96,31517.96,31517.96,31517.96,0],["2026-02-04",31517.96,31517.96,31517.96,31517.96,0],["2026-02-05",31517.96,31517.96,31517.96,31517.96,1900],["2026-02-06",31517.96,31517.96,31517.96,31517.96,0],["2026-02-09",31517.96,31517.96,31517.96,31517.96,0],["2026-02-10",31517.96,31517.96,31517.96,31517.96,0],["2026-02-11",31517.96,31517.96,31517.96,31517.96,0],["2026-02-12",31517.96,31517.96,31517.96,31517.96,0],["2026-02-13",31517.96,31517.96,31517.96,31517.96,0],["2026-02-23",32664.07,32664.07,32664.07,32664.07,100],["2026-02-24",32664.07,32664.07,32664.07,32664.07,0],["2026-02-25",32664.07,32664.07,32664.07,32664.07,0],["2026-02-26",32664.07,32664.07,32664.07,32664.07,0],["2026-02-27",32664.07,32664.07,32473.05,32473.05,900],["2026-03-02",32568.56,32568.56,32568.56,32568.56,0],["2026-03-03",32568.56,32568.56,32568.56,32568.56,0],["2026-03-04",32568.56,32568.56,32568.56,32568.56,0],["2026-03-05",32568.56,32568.56,32568.56,32568.56,0],["2026-03-06",32568.56,32568.56,32568.56,32568.56,0],["2026-03-09",32568.56,32568.56,32568.56,32568.56,0],["2026-03-10",32950.6,32950.6,32950.6,32950.6,500],["2026-03-11",32950.6,32950.6,32950.6,32950.6,0],["2026-03-12",32950.6,32950.6,32950.6,32950.6,0],["2026-03-13",32950.6,32950.6,32950.6,32950.6,0],["2026-03-16",32950.6,32950.6,32950.6,32950.6,0],["2026-03-17",32950.6,32950.6,32950.6,32950.6,0],["2026-03-18",31040.42,31995.51,31040.42,31517.96,500],["2026-03-19",31613.47,31613.47,31613.47,31613.47,0],["2026-03-20",31613.47,31613.47,31613.47,31613.47,0],["2026-03-23",31613.47,31613.47,31613.47,31613.47,0],["2026-03-24",31613.47,31613.47,31613.47,31613.47,0],["2026-03-25",31613.47,31613.47,31613.47,31613.47,0],["2026-03-26",31613.47,31613.47,31613.47,31613.47,0],["2026-03-27",31613.47,31613.47,31613.47,31613.47,0],["2026-03-30",31613.47,31613.47,31613.47,31613.47,0],["2026-03-31",31613.47,31613.47,31613.47,31613.47,0],["2026-04-01",31613.47,31613.47,31613.47,31613.47,0],["2026-04-02",31613.47,31613.47,31613.47,31613.47,0],["2026-04-03",31613.47,31613.47,31040.42,31613.47,1700],["2026-04-06",31613.47,31613.47,31613.47,31613.47,0],["2026-04-07",31613.47,31613.47,31613.47,31613.47,0],["2026-04-08",31613.47,31613.47,31613.47,31613.47,0],["2026-04-09",31613.47,31613.47,31613.47,31613.47,0],["2026-04-10",31613.47,31613.47,31613.47,31613.47,0],["2026-04-13",31613.47,31613.47,31613.47,31613.47,0],["2026-04-14",31613.47,31613.47,31613.47,31613.47,0],["2026-04-15",31613.47,31613.47,31613.47,31613.47,0],["2026-04-16",31613.47,31613.47,31613.47,31613.47,0],["2026-04-17",31613.47,31613.47,31613.47,31613.47,300],["2026-04-20",31613.47,31613.47,31613.47,31613.47,0],["2026-04-21",31613.47,31613.47,31613.47,31613.47,200],["2026-04-22",31995.51,31995.51,31995.51,31995.51,300],["2026-04-23",31995.51,31995.51,31995.51,31995.51,0],["2026-04-24",31995.51,31995.51,31995.51,31995.51,0],["2026-04-28",31995.51,31995.51,31995.51,31995.51,0],["2026-04-29",31995.51,31995.51,31995.51,31995.51,0],["2026-05-04",33428.14,33428.14,33428.14,33428.14,100],["2026-05-05",31995.51,31995.51,31995.51,31995.51,100],["2026-05-06",27697.6,28652.69,27697.6,28652.69,1600],["2026-05-07",28557.19,28557.19,28557.19,28557.19,0],["2026-05-08",28557.19,28557.19,28557.19,28557.19,0],["2026-05-11",28557.19,28557.19,28557.19,28557.19,0],["2026-05-12",28557.19,28557.19,28557.19,28557.19,0],["2026-05-13",28557.19,28557.19,28557.19,28557.19,0],["2026-05-14",28557.19,28557.19,28557.19,28557.19,0],["2026-05-15",28557.19,28557.19,28557.19,28557.19,0],["2026-05-18",28557.19,28557.19,28557.19,28557.19,0],["2026-05-19",28557.19,28557.19,28557.19,28557.19,0],["2026-05-20",28557.19,28557.19,28557.19,28557.19,0],["2026-05-21",28557.19,28557.19,28557.19,28557.19,0],["2026-05-22",28557.19,28557.19,28557.19,28557.19,0],["2026-05-25",28557.19,28557.19,28557.19,28557.19,0],["2026-05-26",28557.19,28557.19,28557.19,28557.19,50000],["2026-05-27",28557.19,28557.19,28557.19,28557.19,0],["2026-05-28",28557.19,28557.19,28557.19,28557.19,0],["2026-05-29",28557.19,28557.19,28557.19,28557.19,42100],["2026-06-01",28557.19,28557.19,28557.19,28557.19,0],["2026-06-02",28557.19,28557.19,28557.19,28557.19,0],["2026-06-03",28652.69,31517.96,28652.69,31517.96,1900],["2026-06-04",31326.95,31326.95,31326.95,31326.95,0],["2026-06-05",31326.95,31326.95,31326.95,31326.95,0],["2026-06-08",28175.15,28175.15,27888.62,27888.62,400],["2026-06-09",28175.15,28175.15,28079.64,28079.64,3000],["2026-06-10",28175.15,28175.15,28175.15,28175.15,0],["2026-06-11",28175.15,29894.31,28175.15,29894.31,2500],["2026-06-12",28652.69,28652.69,28652.69,28652.69,500],["2026-06-15",28652.69,28652.69,28652.69,28652.69,0],["2026-06-16",28652.69,28652.69,28652.69,28652.69,0],["2026-06-17",30276.35,30276.35,28652.69,28652.69,200],["2026-06-18",29512.28,29512.28,29512.28,29512.28,0],["2026-06-19",29512.28,29512.28,29512.28,29512.28,0],["2026-06-22",29512.28,29512.28,29512.28,29512.28,0],["2026-06-23",29512.28,29512.28,29512.28,29512.28,0],["2026-06-24",27984.13,27984.13,27984.13,27984.13,100],["2026-06-25",28175.15,28557.19,27984.13,28557.19,2000],["2026-06-26",28366.17,28366.17,27984.13,27984.13,400],["2026-06-29",28079.64,28079.64,28079.64,28079.64,0],["2026-06-30",28079.64,28079.64,28079.64,28079.64,0],["2026-07-01",28079.64,28079.64,28079.64,28079.64,0],["2026-07-02",28079.64,28079.64,28079.64,28079.64,0],["2026-07-03",28079.64,28079.64,28079.64,28079.64,0],["2026-07-06",28079.64,28079.64,28079.64,28079.64,0],["2026-07-07",28079.64,28079.64,28079.64,28079.64,0],["2026-07-08",28079.64,28079.64,28079.64,28079.64,0],["2026-07-09",30085.33,30085.33,30085.33,30085.33,100],["2026-07-10",29894.31,29894.31,29894.31,29894.31,100],["2026-07-13",29798.8,29989.82,29607.78,29607.78,2800],["2026-07-14",29607.78,29607.78,29607.78,29607.78,5400],["2026-07-15",33046.11,33046.11,29607.78,29607.78,300],["2026-07-16",31900.0,31900.0,31900.0,31900.0,0],["2026-07-17",31900.0,31900.0,31900.0,31900.0,0],["2026-07-20",31000.0,31000.0,31000.0,31000.0,100],["2026-07-21",31000.0,31000.0,31000.0,31000.0,0],["2026-07-22",31000.0,31000.0,31000.0,31000.0,100],["2026-07-23",31000.0,31000.0,31000.0,31000.0,300],["2026-07-24",31000.0,31000.0,27000.0,27000.0,300],["2026-07-27",30000.0,30000.0,30000.0,30000.0,1800],["2026-07-28",30000.0,30000.0,30000.0,30000.0,0],["2026-07-29",30000.0,30000.0,30000.0,30000.0,100],["2026-07-30",30000.0,30000.0,30000.0,30000.0,0],["2026-07-31",30000.0,30000.0,30000.0,30000.0,0],["2026-08-03",29000.0,30000.0,29000.0,30000.0,300],["2026-08-04",29700.0,29700.0,29700.0,29700.0,0],["2026-08-05",29700.0,29700.0,29700.0,29700.0,300],["2026-08-06",29700.0,29700.0,29700.0,29700.0,0],["2026-08-07",26000.0,29700.0,26000.0,29700.0,400],["2026-08-10",29700.0,29700.0,29700.0,29700.0,200],["2026-08-11",29700.0,29700.0,29700.0,29700.0,0],["2026-08-12",29700.0,29700.0,29700.0,29700.0,0],["2026-08-13",29700.0,29700.0,29700.0,29700.0,0],["2026-08-14",29700.0,29700.0,29700.0,29700.0,0],["2026-08-17",29700.0,29700.0,29700.0,29700.0,100],["2026-08-18",29700.0,29700.0,29700.0,29700.0,0],["2026-08-19",29700.0,29700.0,29700.0,29700.0,0],["2026-08-20",29700.0,29700.0,29700.0,29700.0,0],["2026-08-21",29700.0,29700.0,29700.0,29700.0,0],["2026-08-24",27100.0,27200.0,27100.0,27100.0,300],["2026-08-25",27100.0,30000.0,27100.0,30000.0,1600],["2026-08-26",29500.0,29500.0,29500.0,29500.0,100],["2026-08-27",29500.0,29500.0,29500.0,29500.0,1000],["2026-08-28",25500.0,29900.0,25500.0,29900.0,600],["2026-09-03",28800.0,28800.0,28800.0,28800.0,0],["2026-09-04",28800.0,28800.0,28800.0,28800.0,600],["2026-09-07",29000.0,29000.0,29000.0,29000.0,200],["2026-09-08",29000.0,29000.0,29000.0,29000.0,100],["2026-09-09",29000.0,29000.0,29000.0,29000.0,0],["2026-09-10",27000.0,29000.0,27000.0,29000.0,5800],["2026-09-11",28200.0,28200.0,28200.0,28200.0,0],["2026-09-14",32400.0,32400.0,30000.0,30000.0,200],["2026-09-15",30000.0,30000.0,30000.0,30000.0,100],["2026-09-16",30000.0,30000.0,30000.0,30000.0,0],["2026-09-17",30000.0,30000.0,30000.0,30000.0,0],["2026-09-18",27500.0,27500.0,27500.0,27500.0,100],["2026-09-21",27500.0,27700.0,27500.0,27700.0,200],["2026-09-22",27600.0,27600.0,27600.0,27600.0,0],["2026-09-23",27600.0,27600.0,27600.0,27600.0,0],["2026-09-24",27600.0,27600.0,27600.0,27600.0,0],["2026-09-25",27600.0,27600.0,27600.0,27600.0,0],["2026-09-28",27600.0,27600.0,27600.0,27600.0,0],["2026-09-29",29500.0,29500.0,27600.0,27600.0,300],["2026-09-30",29000.0,29000.0,29000.0,29000.0,500],["2026-10-01",29000.0,29000.0,29000.0,29000.0,0],["2026-10-02",29000.0,29000.0,29000.0,29000.0,0],["2026-10-05",29000.0,29000.0,29000.0,29000.0,0],["2026-10-06",29000.0,29000.0,29000.0,29000.0,0],["2026-10-07",29000.0,29000.0,29000.0,29000.0,0],["2026-10-08",29000.0,29000.0,29000.0,29000.0,0],["2026-10-09",29000.0,29000.0,29000.0,29000.0,100],["2026-10-12",29000.0,29000.0,29000.0,29000.0,0]]}