{"sym":"BCF","index":false,"bars":[["2020-03-16",10809.61,10809.61,10809.61,10809.61,0],["2020-03-17",10809.61,10809.61,10809.61,10809.61,0],["2020-03-18",14039.7,14039.7,14039.7,14039.7,100],["2020-03-19",14039.7,14039.7,14039.7,14039.7,0],["2020-03-20",15414.89,15414.89,15414.89,15414.89,100],["2020-03-23",16949.98,16949.98,16949.98,16949.98,100],["2020-03-24",16949.98,16949.98,16949.98,16949.98,0],["2020-03-25",16949.98,16949.98,16949.98,16949.98,0],["2020-03-26",17589.6,17589.6,17589.6,17589.6,100],["2020-03-27",17589.6,17589.6,17589.6,17589.6,0],["2020-03-30",17589.6,17589.6,17589.6,17589.6,0],["2020-03-31",17589.6,17589.6,17589.6,17589.6,0],["2020-04-01",17589.6,17589.6,17589.6,17589.6,0],["2020-04-03",17589.6,17589.6,17589.6,17589.6,0],["2020-04-06",17589.6,17589.6,17589.6,17589.6,0],["2020-04-07",18549.04,18549.04,18549.04,18549.04,100],["2020-04-08",18549.04,18549.04,18549.04,18549.04,100],["2020-04-09",18229.23,18549.04,17589.6,17589.6,2800],["2020-04-10",17589.6,17589.6,17589.6,17589.6,0],["2020-04-13",17589.6,17589.6,17589.6,17589.6,0],["2020-04-14",17589.6,17589.6,17589.6,17589.6,0],["2020-04-15",17589.6,17589.6,17589.6,17589.6,0],["2020-04-16",17589.6,17589.6,17589.6,17589.6,200],["2020-04-17",17589.6,17589.6,17589.6,17589.6,0],["2020-04-20",17589.6,17909.41,17589.6,17589.6,1500],["2020-04-21",17589.6,17589.6,17589.6,17589.6,0],["2020-04-22",17589.6,17589.6,17589.6,17589.6,0],["2020-04-23",17589.6,17589.6,17589.6,17589.6,500],["2020-04-24",17589.6,17589.6,17589.6,17589.6,0],["2020-04-27",17589.6,17589.6,17589.6,17589.6,0],["2020-04-28",17589.6,17589.6,17589.6,17589.6,0],["2020-04-29",17589.6,17589.6,17589.6,17589.6,0],["2020-05-04",17589.6,17589.6,17589.6,17589.6,0],["2020-05-05",17589.6,17589.6,17589.6,17589.6,0],["2020-05-06",17589.6,17589.6,17589.6,17589.6,0],["2020-05-07",17589.6,17589.6,17589.6,17589.6,0],["2020-05-08",17589.6,17589.6,17589.6,17589.6,0],["2020-05-11",17589.6,17589.6,17589.6,17589.6,0],["2020-05-12",17589.6,17589.6,17589.6,17589.6,0],["2020-05-13",17589.6,17589.6,17589.6,17589.6,0],["2020-05-14",17589.6,17589.6,17589.6,17589.6,0],["2020-05-15",17589.6,17589.6,17589.6,17589.6,0],["2020-05-18",17269.79,17269.79,17269.79,17269.79,700],["2020-05-19",17269.79,17269.79,17269.79,17269.79,0],["2020-05-20",17269.79,17269.79,17269.79,17269.79,0],["2020-05-21",17269.79,17269.79,17269.79,17269.79,0],["2020-05-22",17269.79,17269.79,17269.79,17269.79,0],["2020-05-25",17269.79,17269.79,17269.79,17269.79,0],["2020-05-26",17269.79,17269.79,17269.79,17269.79,0],["2020-05-27",17269.79,17269.79,17269.79,17269.79,0],["2020-05-28",16949.98,16949.98,16949.98,16949.98,2000],["2020-05-29",16949.98,16949.98,16949.98,16949.98,0],["2020-06-01",16949.98,16949.98,16949.98,16949.98,0],["2020-06-02",16949.98,16949.98,16949.98,16949.98,0],["2020-06-03",16949.98,16949.98,16949.98,16949.98,0],["2020-06-04",16949.98,16949.98,16949.98,16949.98,0],["2020-06-05",16949.98,16949.98,16949.98,16949.98,0],["2020-06-08",16949.98,16949.98,16949.98,16949.98,0],["2020-06-09",16949.98,16949.98,16949.98,16949.98,0],["2020-06-10",16949.98,16949.98,16949.98,16949.98,100],["2020-06-11",16949.98,16949.98,16949.98,16949.98,0],["2020-06-12",16949.98,16949.98,16949.98,16949.98,0],["2020-06-15",16949.98,16949.98,16949.98,16949.98,0],["2020-06-16",16949.98,16949.98,16949.98,16949.98,0],["2020-06-17",16949.98,16949.98,16949.98,16949.98,0],["2020-06-18",16949.98,16949.98,16949.98,16949.98,0],["2020-06-19",16949.98,16949.98,16949.98,16949.98,0],["2020-06-22",16949.98,16949.98,16949.98,16949.98,0],["2020-06-23",16949.98,16949.98,16949.98,16949.98,0],["2020-06-24",16949.98,16949.98,16949.98,16949.98,0],["2020-06-25",16949.98,16949.98,16949.98,16949.98,200],["2020-06-26",16949.98,16949.98,16949.98,16949.98,0],["2020-06-29",16949.98,16949.98,16949.98,16949.98,2800],["2020-06-30",16949.98,16949.98,16949.98,16949.98,0],["2020-07-01",16630.17,16630.17,16630.17,16630.17,700],["2020-07-02",16630.17,16630.17,16630.17,16630.17,0],["2020-07-03",16630.17,16630.17,16630.17,16630.17,0],["2020-07-06",16630.17,16630.17,16630.17,16630.17,0],["2020-07-07",16630.17,16630.17,16630.17,16630.17,0],["2020-07-08",16630.17,16630.17,16630.17,16630.17,0],["2020-07-09",16630.17,16630.17,16630.17,16630.17,500],["2020-07-10",16630.17,16630.17,16630.17,16630.17,0],["2020-07-13",16630.17,16630.17,16630.17,16630.17,0],["2020-07-14",16630.17,16630.17,16630.17,16630.17,0],["2020-07-15",16630.17,16630.17,16630.17,16630.17,0],["2020-07-16",16630.17,16630.17,16630.17,16630.17,0],["2020-07-17",16436.42,16436.42,16436.42,16436.42,1600],["2020-07-20",16436.42,16436.42,16436.42,16436.42,0],["2020-07-21",16436.42,16436.42,16436.42,16436.42,0],["2020-07-22",16436.42,16436.42,16436.42,16436.42,0],["2020-07-23",15499.96,16630.17,15499.96,16630.17,200],["2020-07-24",16630.17,16630.17,16630.17,16630.17,0],["2020-07-27",16468.71,16468.71,16468.71,16468.71,300],["2020-07-28",16468.71,16468.71,16468.71,16468.71,0],["2020-07-29",16468.71,16468.71,16468.71,16468.71,0],["2020-07-30",16468.71,16468.71,16468.71,16468.71,0],["2020-07-31",16468.71,16468.71,16468.71,16468.71,0],["2020-08-03",16468.71,16468.71,16468.71,16468.71,0],["2020-08-04",15015.59,16145.8,14821.84,16145.8,1900],["2020-08-05",15984.34,16145.8,14531.22,16145.8,1800],["2020-08-06",15177.05,15177.05,14531.22,14531.22,900],["2020-08-07",15608.98,15608.98,15608.98,15608.98,200],["2020-08-10",16723.91,16723.91,16723.91,16723.91,100],["2020-08-11",16649.58,16649.58,16649.58,16649.58,2500],["2020-08-12",16649.58,16649.58,16649.58,16649.58,0],["2020-08-13",16612.41,16612.41,15608.98,15608.98,200],["2020-08-14",15608.98,15608.98,15608.98,15608.98,0],["2020-08-17",15980.62,15980.62,15980.62,15980.62,100],["2020-08-18",15980.62,15980.62,15980.62,15980.62,100],["2020-08-19",15980.62,15980.62,15980.62,15980.62,0],["2020-08-20",16166.44,16352.26,15980.62,16352.26,500],["2020-08-21",16352.26,16352.26,16352.26,16352.26,0],["2020-08-24",16352.26,16352.26,16352.26,16352.26,0],["2020-08-25",16352.26,16352.26,16352.26,16352.26,0],["2020-08-26",16352.26,16352.26,16352.26,16352.26,0],["2020-08-27",15051.52,15051.52,15051.52,15051.52,200],["2020-08-28",15051.52,15051.52,15051.52,15051.52,0],["2020-08-31",14456.89,14865.69,14456.89,14865.69,200],["2020-09-01",14865.69,14865.69,14865.69,14865.69,0],["2020-09-03",14865.69,14865.69,14865.69,14865.69,0],["2020-09-04",14865.69,14865.69,14865.69,14865.69,0],["2020-09-07",15608.98,15608.98,15608.98,15608.98,100],["2020-09-08",14122.41,14865.69,14122.41,14865.69,400],["2020-09-09",14865.69,14865.69,14865.69,14865.69,0],["2020-09-10",14865.69,14865.69,14865.69,14865.69,0],["2020-09-11",14865.69,14865.69,14865.69,14865.69,0],["2020-09-14",14865.69,14865.69,14865.69,14865.69,4200],["2020-09-15",14865.69,14865.69,14865.69,14865.69,0],["2020-09-16",14865.69,14865.69,14828.53,14828.53,2100],["2020-09-17",14828.53,14865.69,14828.53,14865.69,1200],["2020-09-18",14865.69,14865.69,14865.69,14865.69,0],["2020-09-21",14679.87,14679.87,14679.87,14679.87,100],["2020-09-22",14679.87,14679.87,14679.87,14679.87,0],["2020-09-23",14679.87,14679.87,14122.41,14308.23,2800],["2020-09-24",14308.23,14494.05,14308.23,14494.05,300],["2020-09-25",14494.05,14494.05,14456.89,14456.89,1400],["2020-09-28",14456.89,14456.89,14456.89,14456.89,0],["2020-09-29",14419.72,14419.72,14419.72,14419.72,300],["2020-09-30",14419.72,14419.72,14419.72,14419.72,0],["2020-10-01",14419.72,14419.72,14419.72,14419.72,0],["2020-10-02",14419.72,14419.72,14419.72,14419.72,0],["2020-10-05",13379.13,13453.45,13379.13,13379.13,2200],["2020-10-06",13379.13,13379.13,13379.13,13379.13,1000],["2020-10-07",13379.13,13379.13,13379.13,13379.13,0],["2020-10-08",14122.41,14122.41,14122.41,14122.41,100],["2020-10-09",14122.41,14122.41,14122.41,14122.41,1400],["2020-10-12",14122.41,14122.41,14122.41,14122.41,0],["2020-10-13",13044.65,14085.25,13044.65,14085.25,200],["2020-10-14",14085.25,14085.25,14085.25,14085.25,0],["2020-10-15",14085.25,14085.25,14085.25,14085.25,300],["2020-10-16",13416.29,13416.29,13379.13,13379.13,200],["2020-10-19",13416.29,14159.57,13379.13,14159.57,4800],["2020-10-20",14122.41,14122.41,13936.59,13936.59,800],["2020-10-21",13936.59,13936.59,13564.95,13564.95,6600],["2020-10-22",13379.13,13564.95,13379.13,13564.95,2200],["2020-10-23",13379.13,13379.13,13379.13,13379.13,1200],["2020-10-26",13453.45,13490.62,13453.45,13490.62,400],["2020-10-27",13527.78,13676.44,13527.78,13676.44,2000],["2020-10-28",14085.25,14085.25,14085.25,14085.25,100],["2020-10-29",14085.25,14085.25,14085.25,14085.25,0],["2020-10-30",14085.25,14085.25,14085.25,14085.25,0],["2020-11-02",14048.08,14048.08,14048.08,14048.08,600],["2020-11-03",14048.08,14048.08,14048.08,14048.08,0],["2020-11-04",14048.08,14048.08,14048.08,14048.08,0],["2020-11-05",13044.65,13044.65,13044.65,13044.65,100],["2020-11-06",13044.65,13044.65,13044.65,13044.65,0],["2020-11-09",13899.42,13899.42,13899.42,13899.42,100],["2020-11-10",13862.26,13899.42,13862.26,13899.42,600],["2020-11-11",13862.26,13936.59,13862.26,13936.59,200],["2020-11-12",13936.59,13936.59,13936.59,13936.59,0],["2020-11-13",13936.59,13936.59,13936.59,13936.59,100],["2020-11-16",13416.29,13750.77,13416.29,13750.77,1200],["2020-11-17",13713.6,13750.77,13713.6,13750.77,300],["2020-11-18",13750.77,13750.77,13750.77,13750.77,200],["2020-11-19",13750.77,13750.77,13750.77,13750.77,1400],["2020-11-20",13750.77,13750.77,13750.77,13750.77,0],["2020-11-23",13750.77,13750.77,13750.77,13750.77,0],["2020-11-24",13750.77,13750.77,13750.77,13750.77,200],["2020-11-25",13750.77,13750.77,13750.77,13750.77,0],["2020-11-26",13750.77,13750.77,13750.77,13750.77,0],["2020-11-27",13750.77,13750.77,13750.77,13750.77,900],["2020-11-30",13750.77,13750.77,13676.44,13676.44,600],["2020-12-01",13676.44,13676.44,13676.44,13676.44,200],["2020-12-02",13676.44,13676.44,13676.44,13676.44,0],["2020-12-03",14085.25,14085.25,14085.25,14085.25,800],["2020-12-04",14122.41,14568.38,14122.41,14568.38,3200],["2020-12-07",14605.55,14605.55,14568.38,14568.38,200],["2020-12-08",14568.38,14568.38,14568.38,14568.38,0],["2020-12-09",14568.38,15460.32,14568.38,15460.32,1400],["2020-12-10",15460.32,15460.32,15460.32,15460.32,0],["2020-12-11",15423.16,15423.16,15348.83,15348.83,300],["2020-12-14",15311.67,15646.14,15311.67,15646.14,1400],["2020-12-15",17095.55,17095.55,17095.55,17095.55,100],["2020-12-16",16723.91,17318.53,16723.91,17281.37,400],["2020-12-17",17281.37,17467.19,17281.37,17467.19,400],["2020-12-18",17467.19,17467.19,17281.37,17281.37,600],["2020-12-21",17281.37,17281.37,17281.37,17281.37,100],["2020-12-22",17244.21,17244.21,17244.21,17244.21,200],["2020-12-23",17244.21,17244.21,17244.21,17244.21,0],["2020-12-24",17244.21,17244.21,17244.21,17244.21,0],["2020-12-25",17244.21,17244.21,17244.21,17244.21,0],["2020-12-28",15534.65,16686.74,15534.65,16686.74,76535],["2020-12-29",16575.25,16575.25,16538.09,16575.25,5300],["2020-12-30",17152.11,17152.11,16152.22,16152.22,300],["2020-12-31",16152.22,16152.22,16152.22,16152.22,76135],["2021-01-04",16152.22,16152.22,16152.22,16152.22,0],["2021-01-05",14690.82,16921.37,14690.82,16921.37,200],["2021-01-06",16921.37,16921.37,16921.37,16921.37,0],["2021-01-07",16536.79,16536.79,16459.88,16459.88,2500],["2021-01-08",16459.88,16459.88,16459.88,16459.88,0],["2021-01-11",16152.22,16152.22,14844.66,16152.22,5500],["2021-01-12",15383.06,15383.06,15383.06,15383.06,200],["2021-01-13",15767.64,15767.64,15036.94,15036.94,1100],["2021-01-14",15383.06,15383.06,15383.06,15383.06,600],["2021-01-15",15729.18,15767.64,15575.35,15575.35,1900],["2021-01-18",15575.35,15613.81,15575.35,15575.35,5000],["2021-01-19",15575.35,15575.35,15575.35,15575.35,900],["2021-01-20",15575.35,15575.35,15575.35,15575.35,0],["2021-01-21",14613.91,15729.18,14075.5,15729.18,5000],["2021-01-22",15767.64,16536.79,15767.64,16536.79,1800],["2021-01-25",16536.79,16536.79,16536.79,16536.79,0],["2021-01-26",15190.77,15190.77,14998.49,14998.49,400],["2021-01-27",16421.42,16459.88,16421.42,16459.88,5100],["2021-01-28",16459.88,16459.88,16459.88,16459.88,0],["2021-01-29",15383.06,15498.44,15383.06,15459.98,5600],["2021-02-01",15383.06,15383.06,15383.06,15383.06,600],["2021-02-02",14421.62,14421.62,14421.62,14421.62,500],["2021-02-03",15344.6,15344.6,15344.6,15344.6,100],["2021-02-04",15344.6,15344.6,15344.6,15344.6,0],["2021-02-05",15190.77,15190.77,15190.77,15190.77,400],["2021-02-08",15190.77,15190.77,15190.77,15190.77,0],["2021-02-09",15190.77,15267.69,15190.77,15267.69,400],["2021-02-17",15267.69,15267.69,15267.69,15267.69,0],["2021-02-18",15459.98,15459.98,15459.98,15459.98,3900],["2021-02-19",16113.76,16113.76,16113.76,16113.76,200],["2021-02-22",15959.93,15959.93,15575.35,15575.35,2600],["2021-02-23",15536.89,15536.89,15536.89,15536.89,100],["2021-02-24",15498.44,15498.44,15421.52,15421.52,3000],["2021-02-25",15421.52,15421.52,15306.15,15306.15,5000],["2021-02-26",15229.23,15229.23,15190.77,15190.77,5000],["2021-03-01",15229.23,15229.23,14998.49,15229.23,4400],["2021-03-02",15383.06,15383.06,15383.06,15383.06,100],["2021-03-03",15383.06,15383.06,15190.77,15190.77,2100],["2021-03-04",14998.49,14998.49,14998.49,14998.49,100],["2021-03-05",14998.49,14998.49,14998.49,14998.49,0],["2021-03-08",15383.06,15383.06,15383.06,15383.06,800],["2021-03-09",15383.06,15383.06,15190.77,15383.06,3600],["2021-03-10",15383.06,15383.06,15344.6,15344.6,2400],["2021-03-11",15383.06,15729.18,15383.06,15729.18,7100],["2021-03-12",15729.18,15729.18,15690.72,15729.18,700],["2021-03-15",15383.06,15459.98,15383.06,15383.06,2400],["2021-03-16",15575.35,15575.35,15575.35,15575.35,400],["2021-03-17",15383.06,15690.72,15383.06,15690.72,400],["2021-03-18",15959.93,15959.93,15959.93,15959.93,500],["2021-03-19",15959.93,15959.93,15959.93,15959.93,7000],["2021-03-22",15959.93,15959.93,15959.93,15959.93,200],["2021-03-23",15421.52,16229.13,15421.52,16152.22,1300],["2021-03-24",15959.93,15959.93,15575.35,15575.35,500],["2021-03-25",15575.35,15575.35,15575.35,15575.35,0],["2021-03-26",15575.35,15575.35,15575.35,15575.35,200],["2021-03-29",15575.35,15575.35,15575.35,15575.35,0],["2021-03-30",15613.81,15613.81,15613.81,15613.81,100],["2021-03-31",15652.27,15652.27,15652.27,15652.27,200],["2021-04-01",15652.27,15652.27,15652.27,15652.27,0],["2021-04-02",15767.64,15959.93,15767.64,15959.93,1500],["2021-04-05",15998.39,15998.39,15459.98,15767.64,5400],["2021-04-06",15575.35,16729.08,15383.06,16729.08,16500],["2021-04-07",16306.05,16344.5,15767.64,15806.1,4400],["2021-04-08",17075.2,17075.2,17075.2,17075.2,1200],["2021-04-09",15998.39,16075.3,15998.39,16075.3,4800],["2021-04-12",15767.64,16075.3,15652.27,16075.3,9600],["2021-04-13",15767.64,15767.64,15613.81,15613.81,724],["2021-04-14",15959.93,15959.93,15959.93,15959.93,100],["2021-04-15",15959.93,15959.93,15959.93,15959.93,0],["2021-04-16",15690.72,15921.47,15690.72,15729.18,700],["2021-04-19",15729.18,15729.18,15729.18,15729.18,0],["2021-04-20",16075.3,16075.3,15767.64,15806.1,4700],["2021-04-22",15767.64,15767.64,15690.72,15690.72,5300],["2021-04-23",15652.27,15652.27,15613.81,15652.27,1500],["2021-04-26",15767.64,16113.76,15767.64,16113.76,1000],["2021-04-27",15652.27,16075.3,14575.45,16075.3,3500],["2021-04-28",16036.84,16036.84,16036.84,16036.84,2000],["2021-04-29",16036.84,16036.84,15767.64,15767.64,2400],["2021-05-04",15190.77,15190.77,15190.77,15190.77,400],["2021-05-05",15190.77,15190.77,15190.77,15190.77,0],["2021-05-06",16152.22,16690.62,16152.22,16536.79,600],["2021-05-07",16536.79,16536.79,16536.79,16536.79,0],["2021-05-10",16536.79,16536.79,16536.79,16536.79,0],["2021-05-11",16306.05,16306.05,15690.72,15767.64,3600],["2021-05-12",15767.64,15767.64,15767.64,15767.64,100],["2021-05-13",16344.5,16844.45,15767.64,15767.64,4000],["2021-05-14",15767.64,15767.64,15767.64,15767.64,0],["2021-05-17",15767.64,15767.64,15767.64,15767.64,0],["2021-05-18",15767.64,15767.64,15767.64,15767.64,600],["2021-05-19",16152.22,16152.22,16152.22,16152.22,100],["2021-05-20",15767.64,15767.64,15767.64,15767.64,100],["2021-05-21",16152.22,16152.22,15844.55,15844.55,7600],["2021-05-24",15844.55,15844.55,15806.1,15806.1,500],["2021-05-25",15767.64,15767.64,15767.64,15767.64,500],["2021-05-26",15767.64,15767.64,15767.64,15767.64,400],["2021-05-27",15767.64,15767.64,15498.44,15613.81,1300],["2021-05-28",15613.81,15613.81,15613.81,15613.81,0],["2021-05-31",15959.93,15959.93,15959.93,15959.93,5000],["2021-06-01",15767.64,16267.59,15767.64,15959.93,5300],["2021-06-02",15959.93,15959.93,15959.93,15959.93,200],["2021-06-03",15959.93,15959.93,15959.93,15959.93,0],["2021-06-04",15959.93,15959.93,15959.93,15959.93,0],["2021-06-07",15767.64,17536.69,15767.64,15883.01,3600],["2021-06-08",15883.01,15883.01,15883.01,15883.01,2300],["2021-06-09",15883.01,15883.01,15883.01,15883.01,0],["2021-06-10",15883.01,15883.01,15883.01,15883.01,0],["2021-06-11",16921.37,16921.37,16536.79,16536.79,2100],["2021-06-14",16536.79,16690.62,16498.33,16498.33,1200],["2021-06-15",16498.33,16729.08,16498.33,16729.08,2700],["2021-06-16",16729.08,16729.08,16344.5,16344.5,300],["2021-06-17",16344.5,16344.5,16344.5,16344.5,800],["2021-06-18",16344.5,16344.5,16344.5,16344.5,100],["2021-06-21",16152.22,16882.91,16152.22,16882.91,10100],["2021-06-22",16882.91,16882.91,16729.08,16729.08,400],["2021-06-23",16729.08,16767.54,16729.08,16767.54,3300],["2021-06-24",16767.54,16767.54,16575.25,16575.25,800],["2021-06-25",16575.25,16575.25,16575.25,16575.25,1100],["2021-06-28",16344.5,16729.08,16344.5,16729.08,1300],["2021-06-29",16729.08,16729.08,16729.08,16729.08,0],["2021-06-30",16690.62,16729.08,16690.62,16729.08,5200],["2021-07-01",16729.08,16729.08,16729.08,16729.08,0],["2021-07-02",16729.08,16729.08,16729.08,16729.08,800],["2021-07-05",16767.54,16921.37,16729.08,16729.08,1100],["2021-07-06",16729.08,16729.08,16344.5,16344.5,200],["2021-07-07",16536.79,16536.79,16536.79,16536.79,300],["2021-07-08",16921.37,17305.95,16729.08,17305.95,5700],["2021-07-09",17690.52,17728.98,17690.52,17690.52,4100],["2021-07-12",17882.81,18844.25,17882.81,18844.25,900],["2021-07-13",18459.68,18459.68,18459.68,18459.68,200],["2021-07-14",20167.2,20305.64,20074.9,20074.9,1500],["2021-07-15",19844.15,19844.15,19844.15,19844.15,2000],["2021-07-16",18505.82,19844.15,18505.82,19844.15,200],["2021-07-19",19382.66,19382.66,18044.33,18044.33,500],["2021-07-20",18044.33,18044.33,18044.33,18044.33,0],["2021-07-21",19751.85,19751.85,19751.85,19751.85,100],["2021-07-22",19382.66,19844.15,19382.66,19844.15,11100],["2021-07-23",19751.85,19751.85,19751.85,19751.85,1000],["2021-07-26",19751.85,19798.0,19751.85,19798.0,1200],["2021-07-27",19798.0,19798.0,19798.0,19798.0,0],["2021-07-28",19382.66,19382.66,19382.66,19382.66,5300],["2021-07-29",19382.66,19382.66,19382.66,19382.66,3400],["2021-07-30",19336.51,19336.51,18459.68,19336.51,6600],["2021-08-02",19336.51,19336.51,19336.51,19336.51,0],["2021-08-03",19336.51,19336.51,19336.51,19336.51,0],["2021-08-04",19336.51,19336.51,19336.51,19336.51,0],["2021-08-05",19336.51,19336.51,19336.51,19336.51,0],["2021-08-06",19336.51,19336.51,19336.51,19336.51,0],["2021-08-09",19336.51,19336.51,19336.51,19336.51,0],["2021-08-10",19151.91,19336.51,19151.91,19244.21,4000],["2021-08-11",19244.21,19244.21,19244.21,19244.21,0],["2021-08-12",19244.21,19244.21,19244.21,19244.21,0],["2021-08-13",18459.68,18459.68,18459.68,18459.68,300],["2021-08-16",18459.68,18459.68,18459.68,18459.68,0],["2021-08-17",19290.36,19290.36,19290.36,19290.36,2400],["2021-08-18",19244.21,19244.21,19244.21,19244.21,1200],["2021-08-19",19244.21,19244.21,19244.21,19244.21,0],["2021-08-20",19244.21,19244.21,19244.21,19244.21,0],["2021-08-23",18459.68,18690.42,18459.68,18690.42,200],["2021-08-24",17767.44,17767.44,17767.44,17767.44,1000],["2021-08-25",17767.44,17767.44,17767.44,17767.44,0],["2021-08-26",17767.44,17767.44,17767.44,17767.44,0],["2021-08-27",19198.06,19198.06,19151.91,19151.91,4100],["2021-08-30",19105.76,19151.91,19105.76,19151.91,5000],["2021-08-31",19151.91,19198.06,19151.91,19198.06,3900],["2021-09-01",19059.61,19059.61,18782.72,18782.72,2100],["2021-09-06",18782.72,18782.72,18782.72,18782.72,0],["2021-09-07",18782.72,18782.72,18782.72,18782.72,0],["2021-09-08",18782.72,18782.72,18782.72,18782.72,0],["2021-09-09",18782.72,18782.72,18782.72,18782.72,0],["2021-09-10",18459.68,18459.68,18459.68,18459.68,220],["2021-09-13",18459.68,18459.68,18044.33,18044.33,200],["2021-09-14",18044.33,18044.33,18044.33,18044.33,600],["2021-09-15",18228.93,18228.93,18228.93,18228.93,300],["2021-09-16",18228.93,18228.93,18228.93,18228.93,0],["2021-09-17",18228.93,18228.93,18228.93,18228.93,0],["2021-09-20",18228.93,18228.93,18228.93,18228.93,500],["2021-09-21",18228.93,18228.93,18228.93,18228.93,100],["2021-09-22",18228.93,18228.93,18228.93,18228.93,200],["2021-09-23",18696.34,18696.34,18696.34,18696.34,10000],["2021-09-24",18649.6,18696.34,18649.6,18696.34,14600],["2021-09-27",18696.34,18696.34,18696.34,18696.34,300],["2021-09-28",18696.34,18696.34,18696.34,18696.34,200],["2021-09-29",18696.34,18696.34,18696.34,18696.34,600],["2021-09-30",18696.34,18696.34,18696.34,18696.34,10500],["2021-10-01",18696.34,18696.34,18696.34,18696.34,0],["2021-10-04",18696.34,18696.34,18696.34,18696.34,0],["2021-10-05",18228.93,18696.34,18228.93,18696.34,18500],["2021-10-06",18696.34,18696.34,18696.34,18696.34,0],["2021-10-07",18696.34,18696.34,18696.34,18696.34,21000],["2021-10-08",18228.93,18228.93,18228.93,18228.93,600],["2021-10-11",18228.93,18228.93,18228.93,18228.93,2000],["2021-10-12",18228.93,18228.93,18228.93,18228.93,0],["2021-10-13",18228.93,18228.93,18228.93,18228.93,0],["2021-10-14",18228.93,18228.93,18228.93,18228.93,0],["2021-10-15",18228.93,18228.93,18228.93,18228.93,300],["2021-10-18",18228.93,18228.93,18228.93,18228.93,0],["2021-10-19",18228.93,18228.93,18228.93,18228.93,200],["2021-10-20",18228.93,18228.93,18228.93,18228.93,0],["2021-10-21",18228.93,18228.93,18228.93,18228.93,0],["2021-10-22",17855.0,17855.0,17855.0,17855.0,1000],["2021-10-25",17855.0,17855.0,17855.0,17855.0,0],["2021-10-26",18135.45,18135.45,18135.45,18135.45,1000],["2021-10-27",18135.45,18135.45,18135.45,18135.45,0],["2021-10-28",18228.93,18228.93,18228.93,18228.93,100],["2021-10-29",18228.93,18228.93,18228.93,18228.93,200],["2021-11-01",18228.93,18228.93,18228.93,18228.93,100],["2021-11-02",18228.93,18228.93,18228.93,18228.93,300],["2021-11-03",18462.63,18462.63,18462.63,18462.63,200],["2021-11-04",18462.63,18462.63,18462.63,18462.63,600],["2021-11-05",18462.63,18462.63,18228.93,18415.89,4700],["2021-11-08",18415.89,18462.63,18415.89,18462.63,5200],["2021-11-09",18462.63,18462.63,18462.63,18462.63,0],["2021-11-10",18462.63,18462.63,18462.63,18462.63,0],["2021-11-11",18509.37,18509.37,18509.37,18509.37,100],["2021-11-12",18509.37,18509.37,18509.37,18509.37,0],["2021-11-15",18509.37,18509.37,18509.37,18509.37,100],["2021-11-16",18509.37,18509.37,18509.37,18509.37,0],["2021-11-17",18696.34,18696.34,18649.6,18649.6,1600],["2021-11-18",18649.6,18649.6,18649.6,18649.6,800],["2021-11-19",18228.93,18228.93,18228.93,18228.93,2000],["2021-11-22",18228.93,18228.93,18228.93,18228.93,0],["2021-11-23",16452.78,18369.15,16452.78,18369.15,500],["2021-11-24",18182.19,18369.15,17294.11,18369.15,300],["2021-11-25",18369.15,18369.15,18369.15,18369.15,0],["2021-11-26",18369.15,18369.15,18369.15,18369.15,0],["2021-11-29",18369.15,18369.15,18369.15,18369.15,0],["2021-11-30",18369.15,18369.15,18369.15,18369.15,0],["2021-12-01",18369.15,18369.15,18369.15,18369.15,0],["2021-12-02",18369.15,18369.15,18369.15,18369.15,0],["2021-12-03",18322.41,18322.41,18322.41,18322.41,100],["2021-12-06",18275.67,18322.41,18275.67,18322.41,2200],["2021-12-07",18322.41,18415.89,18322.41,18415.89,700],["2021-12-08",18415.89,18415.89,18415.89,18415.89,0],["2021-12-09",18228.93,18228.93,18228.93,18228.93,100],["2021-12-10",18228.93,18228.93,18228.93,18228.93,0],["2021-12-13",18228.93,18228.93,18228.93,18228.93,0],["2021-12-14",18322.41,18369.15,18322.41,18322.41,3800],["2021-12-15",18322.41,18322.41,18322.41,18322.41,200],["2021-12-16",18322.41,18322.41,18322.41,18322.41,0],["2021-12-17",18322.41,18322.41,18322.41,18322.41,1000],["2021-12-20",18322.41,18322.41,18322.41,18322.41,0],["2021-12-21",18322.41,18322.41,18322.41,18322.41,0],["2021-12-22",18322.41,18322.41,18322.41,18322.41,500],["2021-12-23",18322.41,18322.41,18322.41,18322.41,1000],["2021-12-24",18322.41,18322.41,18322.41,18322.41,0],["2021-12-27",18322.41,18322.41,18322.41,18322.41,3100],["2021-12-28",18322.41,18322.41,18322.41,18322.41,1200],["2021-12-29",18322.41,18322.41,18322.41,18322.41,0],["2021-12-30",18322.41,18322.41,18322.41,18322.41,0],["2021-12-31",18322.41,18322.41,18322.41,18322.41,0],["2022-01-04",18322.41,18322.41,18322.41,18322.41,0],["2022-01-05",18322.41,18322.41,18322.41,18322.41,0],["2022-01-06",18322.41,18322.41,18322.41,18322.41,0],["2022-01-07",18322.41,18322.41,18322.41,18322.41,0],["2022-01-10",18322.41,18322.41,18322.41,18322.41,0],["2022-01-11",18322.41,18322.41,18322.41,18322.41,0],["2022-01-12",18322.41,18322.41,18322.41,18322.41,0],["2022-01-13",18322.41,18322.41,18322.41,18322.41,0],["2022-01-14",18322.41,18322.41,18322.41,18322.41,0],["2022-01-17",17044.1,17044.1,17044.1,17044.1,100],["2022-01-18",16807.38,16807.38,16807.38,16807.38,100],["2022-01-19",16807.38,16807.38,16807.38,16807.38,0],["2022-01-20",16807.38,16807.38,16807.38,16807.38,0],["2022-01-21",17044.1,17044.1,17044.1,17044.1,100],["2022-01-24",18748.51,18748.51,18748.51,18748.51,900],["2022-01-25",18890.55,18937.89,18890.55,18937.89,600],["2022-01-26",18937.89,18937.89,18937.89,18937.89,0],["2022-01-27",18937.89,18937.89,18937.89,18937.89,0],["2022-01-28",18937.89,18937.89,18937.89,18937.89,0],["2022-02-07",18937.89,18937.89,18937.89,18937.89,0],["2022-02-08",18937.89,18937.89,18937.89,18937.89,0],["2022-02-09",18937.89,18937.89,18937.89,18937.89,0],["2022-02-10",18937.89,18937.89,18937.89,18937.89,0],["2022-02-11",18937.89,18937.89,18937.89,18937.89,0],["2022-02-14",18937.89,18937.89,18937.89,18937.89,0],["2022-02-15",18937.89,18937.89,18937.89,18937.89,0],["2022-02-16",18937.89,18937.89,18937.89,18937.89,0],["2022-02-17",18937.89,18937.89,18937.89,18937.89,0],["2022-02-18",18937.89,18937.89,18937.89,18937.89,0],["2022-02-21",18843.2,18843.2,18795.86,18795.86,400],["2022-02-22",18795.86,18795.86,18795.86,18795.86,0],["2022-02-23",18795.86,18795.86,18795.86,18795.86,0],["2022-02-24",18795.86,18795.86,18795.86,18795.86,0],["2022-02-25",18843.2,18843.2,18843.2,18843.2,200],["2022-02-28",18464.45,18464.45,18464.45,18464.45,1300],["2022-03-01",18464.45,18464.45,18464.45,18464.45,0],["2022-03-02",18511.79,18511.79,18511.79,18511.79,300],["2022-03-03",18511.79,18511.79,18511.79,18511.79,0],["2022-03-04",18511.79,18511.79,18511.79,18511.79,0],["2022-03-07",18511.79,18511.79,18511.79,18511.79,0],["2022-03-08",18511.79,18511.79,18511.79,18511.79,0],["2022-03-09",18653.82,18653.82,18653.82,18653.82,500],["2022-03-10",18653.82,18653.82,18653.82,18653.82,400],["2022-03-11",18653.82,18653.82,18653.82,18653.82,0],["2022-03-14",18653.82,18653.82,18653.82,18653.82,0],["2022-03-15",18653.82,18653.82,18653.82,18653.82,0],["2022-03-16",18653.82,18653.82,18653.82,18653.82,0],["2022-03-17",18653.82,18653.82,18653.82,18653.82,450000],["2022-03-18",18653.82,18653.82,18653.82,18653.82,0],["2022-03-21",18653.82,18653.82,18653.82,18653.82,0],["2022-03-22",18653.82,18653.82,18653.82,18653.82,0],["2022-03-23",18653.82,18653.82,18653.82,18653.82,0],["2022-03-24",18653.82,18653.82,18653.82,18653.82,300],["2022-03-25",18653.82,18701.17,18653.82,18701.17,5400],["2022-03-28",18701.17,18701.17,18701.17,18701.17,0],["2022-03-29",18701.17,18748.51,18701.17,18748.51,6200],["2022-03-30",18748.51,18748.51,18748.51,18748.51,0],["2022-03-31",18748.51,18748.51,18748.51,18748.51,3000],["2022-04-01",18606.48,18701.17,18606.48,18701.17,3200],["2022-04-04",18701.17,18701.17,18701.17,18701.17,0],["2022-04-05",18701.17,18701.17,18701.17,18701.17,0],["2022-04-06",18701.17,18701.17,18701.17,18701.17,0],["2022-04-07",18701.17,18701.17,18701.17,18701.17,0],["2022-04-08",18701.17,18701.17,18701.17,18701.17,0],["2022-04-12",18701.17,18701.17,18701.17,18701.17,0],["2022-04-13",18701.17,18701.17,18701.17,18701.17,0],["2022-04-14",18701.17,18701.17,18701.17,18701.17,0],["2022-04-15",18701.17,18701.17,18701.17,18701.17,0],["2022-04-18",18701.17,18701.17,18701.17,18701.17,0],["2022-04-19",18559.13,18559.13,18559.13,18559.13,200],["2022-04-20",18701.17,18937.89,18701.17,18701.17,3900],["2022-04-21",18701.17,18701.17,18701.17,18701.17,0],["2022-04-22",18701.17,18701.17,18701.17,18701.17,0],["2022-04-25",18892.48,18892.48,18892.48,18892.48,100],["2022-04-26",18940.31,18940.31,18940.31,18940.31,100],["2022-04-27",18940.31,18940.31,18940.31,18940.31,0],["2022-04-28",18940.31,18940.31,18940.31,18940.31,100],["2022-04-29",18940.31,18940.31,18940.31,18940.31,100],["2022-05-04",18940.31,18940.31,18940.31,18940.31,0],["2022-05-05",19035.97,19131.63,19035.97,19131.63,3000],["2022-05-06",19131.63,19131.63,19083.8,19083.8,1100],["2022-05-09",19179.46,19179.46,19083.8,19131.63,15700],["2022-05-10",19131.63,19131.63,18653.34,18653.34,7200],["2022-05-11",20375.19,20375.19,19131.63,19131.63,1200],["2022-05-12",18892.48,18892.48,18653.34,18653.34,5100],["2022-05-13",18653.34,18653.34,18653.34,18653.34,1500],["2022-05-16",18653.34,18653.34,18175.05,18175.05,2600],["2022-05-17",18175.05,18175.05,18175.05,18175.05,100],["2022-05-18",18175.05,18175.05,18175.05,18175.05,0],["2022-05-19",18222.88,18222.88,18222.88,18222.88,5100],["2022-05-20",18892.48,18892.48,18653.34,18653.34,7700],["2022-05-23",18653.34,18653.34,18414.19,18509.85,12700],["2022-05-24",18653.34,18653.34,18414.19,18414.19,8800],["2022-05-25",18653.34,18653.34,18653.34,18653.34,1800],["2022-05-26",18653.34,18653.34,18557.68,18557.68,3200],["2022-05-27",18653.34,18653.34,18414.19,18653.34,5900],["2022-05-30",18892.48,18892.48,18892.48,18892.48,400],["2022-05-31",18892.48,18892.48,18892.48,18892.48,1600],["2022-06-01",18988.14,18988.14,18940.31,18940.31,2000],["2022-06-02",19035.97,19131.63,19035.97,19083.8,26300],["2022-06-03",19179.46,19227.29,19035.97,19227.29,14000],["2022-06-06",18988.14,20088.21,18988.14,19896.9,3900],["2022-06-07",19609.92,20088.21,19179.46,19896.9,21300],["2022-06-08",19609.92,19609.92,19131.63,19131.63,5400],["2022-06-09",18653.34,18701.17,18509.85,18701.17,10000],["2022-06-10",19179.46,20566.5,19179.46,20566.5,700],["2022-06-13",19609.92,20423.02,19179.46,20423.02,900],["2022-06-14",21317.84,21317.84,18422.82,21054.66,1500],["2022-06-15",21054.66,21054.66,21054.66,21054.66,0],["2022-06-16",20738.84,20738.84,19212.37,20686.2,900],["2022-06-17",20001.92,20001.92,20001.92,20001.92,7000],["2022-06-20",20001.92,20001.92,20001.92,20001.92,0],["2022-06-21",19475.56,19475.56,19475.56,19475.56,800],["2022-06-22",19475.56,19580.83,19475.56,19580.83,2800],["2022-06-23",19528.19,19528.19,19528.19,19528.19,400],["2022-06-24",19738.74,19738.74,19738.74,19738.74,1000],["2022-06-27",19686.1,19686.1,19686.1,19686.1,1000],["2022-06-28",19738.74,19738.74,19475.56,19475.56,4200],["2022-06-29",18212.28,18212.28,18212.28,18212.28,100],["2022-06-30",18212.28,18212.28,18212.28,18212.28,0],["2022-07-01",19317.65,19791.38,19212.37,19791.38,3300],["2022-07-04",19580.83,19580.83,19475.56,19475.56,200],["2022-07-05",19370.28,19370.28,18633.37,18633.37,300],["2022-07-06",18738.64,18738.64,18686.01,18686.01,900],["2022-07-07",18686.01,18686.01,18686.01,18686.01,0],["2022-07-08",18686.01,18686.01,18686.01,18686.01,0],["2022-07-11",19422.92,19475.56,19422.92,19475.56,200],["2022-07-12",19475.56,19475.56,19475.56,19475.56,200],["2022-07-13",19475.56,19475.56,19475.56,19475.56,0],["2022-07-14",19475.56,19475.56,19475.56,19475.56,0],["2022-07-15",19422.92,19422.92,18264.91,18264.91,700],["2022-07-18",18264.91,18264.91,18264.91,18264.91,0],["2022-07-19",18843.92,18843.92,18843.92,18843.92,100],["2022-07-20",18843.92,18843.92,18843.92,18843.92,1000],["2022-07-21",19422.92,20265.11,19422.92,20265.11,3100],["2022-07-22",20001.92,20001.92,20001.92,20001.92,1500],["2022-07-25",20001.92,20159.83,20001.92,20001.92,5300],["2022-07-26",20001.92,20001.92,20001.92,20001.92,900],["2022-07-27",20001.92,20001.92,20001.92,20001.92,200],["2022-07-28",20001.92,20001.92,20001.92,20001.92,400],["2022-07-29",20001.92,20054.56,20001.92,20001.92,3400],["2022-08-01",20054.56,20054.56,20001.92,20054.56,6300],["2022-08-02",20054.56,20054.56,19896.65,19896.65,2000],["2022-08-03",19896.65,19949.29,19896.65,19896.65,3600],["2022-08-04",20004.78,20004.78,19464.11,19464.11,8000],["2022-08-05",19626.31,19626.31,19626.31,19626.31,700],["2022-08-08",19626.31,19626.31,19626.31,19626.31,0],["2022-08-09",19734.45,19734.45,19193.78,19734.45,4400],["2022-08-10",19355.98,19464.11,19301.91,19301.91,900],["2022-08-11",19518.18,19626.31,19355.98,19518.18,5400],["2022-08-12",19518.18,19518.18,19518.18,19518.18,1200],["2022-08-15",19518.18,19518.18,19518.18,19518.18,2100],["2022-08-16",19518.18,19518.18,19518.18,19518.18,0],["2022-08-17",19518.18,19518.18,19518.18,19518.18,0],["2022-08-18",19518.18,19518.18,19518.18,19518.18,0],["2022-08-19",19734.45,19734.45,19734.45,19734.45,1000],["2022-08-22",19734.45,19788.52,19734.45,19788.52,5000],["2022-08-23",20004.78,20004.78,20004.78,20004.78,100],["2022-08-24",20491.39,20491.39,20491.39,20491.39,100],["2022-08-25",19950.72,19950.72,19464.11,19464.11,2900],["2022-08-26",19572.25,19734.45,19572.25,19626.31,700],["2022-08-29",20004.78,20004.78,19734.45,19734.45,800],["2022-08-30",19734.45,19734.45,19734.45,19734.45,0],["2022-08-31",19734.45,19734.45,19734.45,19734.45,0],["2022-09-05",19734.45,19734.45,19734.45,19734.45,0],["2022-09-06",20275.12,20275.12,20275.12,20275.12,100],["2022-09-07",19842.58,19842.58,19842.58,19842.58,2200],["2022-09-08",19842.58,19842.58,19842.58,19842.58,200],["2022-09-09",19842.58,19842.58,19842.58,19842.58,0],["2022-09-12",20004.78,20004.78,19464.11,19896.65,6200],["2022-09-13",19518.18,20004.78,19518.18,20004.78,2300],["2022-09-14",20004.78,20004.78,20004.78,20004.78,0],["2022-09-15",20004.78,20004.78,20004.78,20004.78,0],["2022-09-16",20004.78,20004.78,20004.78,20004.78,200],["2022-09-19",20004.78,20004.78,19734.45,19734.45,2000],["2022-09-20",20004.78,20004.78,20004.78,20004.78,200],["2022-09-21",19626.31,19680.38,19626.31,19680.38,1300],["2022-09-22",19680.38,19680.38,19518.18,19518.18,2000],["2022-09-23",19518.18,19518.18,19518.18,19518.18,0],["2022-09-26",19680.38,19680.38,19572.25,19680.38,2400],["2022-09-27",19734.45,20004.78,19734.45,20004.78,700],["2022-09-28",19626.31,19626.31,19572.25,19572.25,1000],["2022-09-29",20004.78,20004.78,19626.31,20004.78,230900],["2022-09-30",19626.31,22005.26,19626.31,22005.26,7100],["2022-10-03",21464.59,21518.66,21464.59,21518.66,500],["2022-10-04",19734.45,19734.45,19518.18,19518.18,14300],["2022-10-05",19518.18,19518.18,19518.18,19518.18,0],["2022-10-06",19464.11,19464.11,19464.11,19464.11,1000],["2022-10-07",19518.18,19518.18,19518.18,19518.18,100],["2022-10-10",19518.18,19518.18,19464.11,19464.11,800],["2022-10-11",19464.11,19518.18,19464.11,19518.18,300],["2022-10-12",19518.18,19518.18,19518.18,19518.18,2000],["2022-10-13",19518.18,19518.18,19518.18,19518.18,0],["2022-10-14",19734.45,20004.78,19734.45,20004.78,4200],["2022-10-17",19950.72,21356.46,19950.72,20545.45,1500],["2022-10-18",19572.25,19626.31,19572.25,19626.31,300],["2022-10-19",19734.45,20545.45,19572.25,19572.25,4400],["2022-10-20",19626.31,20004.78,19626.31,20004.78,36300],["2022-10-21",20491.39,20545.45,20004.78,20004.78,5100],["2022-10-24",20004.78,20004.78,20004.78,20004.78,5800],["2022-10-25",19572.25,20004.78,19572.25,20004.78,5200],["2022-10-26",19626.31,20004.78,19626.31,20004.78,3200],["2022-10-27",20545.45,20545.45,20545.45,20545.45,7800],["2022-10-28",20545.45,20545.45,20545.45,20545.45,1100],["2022-10-31",20545.45,20545.45,19734.45,19734.45,600],["2022-11-01",20004.78,20004.78,20004.78,20004.78,2400],["2022-11-02",20004.78,20004.78,20004.78,20004.78,0],["2022-11-03",20004.78,20004.78,20004.78,20004.78,0],["2022-11-04",19896.65,20004.78,19842.58,19842.58,1000],["2022-11-07",19842.58,20004.78,19842.58,20004.78,200],["2022-11-08",19734.45,20004.78,19680.38,19680.38,2500],["2022-11-09",19680.38,19680.38,19680.38,19680.38,0],["2022-11-10",19680.38,19734.45,19680.38,19680.38,1800],["2022-11-11",19680.38,19680.38,19680.38,19680.38,0],["2022-11-14",19572.25,19572.25,19410.05,19518.18,3500],["2022-11-15",19410.05,19518.18,19410.05,19518.18,4100],["2022-11-16",19518.18,19518.18,19518.18,19518.18,0],["2022-11-17",19518.18,19518.18,19518.18,19518.18,0],["2022-11-18",19464.11,19464.11,19247.85,19464.11,10900],["2022-11-21",19464.11,19464.11,19464.11,19464.11,0],["2022-11-22",19464.11,19464.11,19464.11,19464.11,0],["2022-11-23",19518.18,19518.18,19518.18,19518.18,1000],["2022-11-24",19518.18,19518.18,19518.18,19518.18,300],["2022-11-25",19518.18,19518.18,19518.18,19518.18,0],["2022-11-28",19518.18,19518.18,19518.18,19518.18,0],["2022-11-29",19626.31,19626.31,19572.25,19572.25,900],["2022-11-30",19572.25,19572.25,19572.25,19572.25,0],["2022-12-01",19572.25,19572.25,19572.25,19572.25,0],["2022-12-02",19572.25,19572.25,19572.25,19572.25,0],["2022-12-05",19464.11,19842.58,19464.11,19842.58,600],["2022-12-06",19518.18,19518.18,19518.18,19518.18,100],["2022-12-07",19464.11,20004.78,19355.98,20004.78,500],["2022-12-08",20004.78,20004.78,20004.78,20004.78,100],["2022-12-09",20004.78,20004.78,20004.78,20004.78,0],["2022-12-12",20545.45,20545.45,20545.45,20545.45,300],["2022-12-13",20545.45,20545.45,20545.45,20545.45,0],["2022-12-14",20437.32,20815.79,20437.32,20653.59,1800],["2022-12-15",20815.79,20815.79,20815.79,20815.79,700],["2022-12-16",20815.79,20815.79,20815.79,20815.79,0],["2022-12-19",20815.79,20815.79,20815.79,20815.79,0],["2022-12-20",20815.79,20815.79,20815.79,20815.79,0],["2022-12-21",20815.79,20815.79,20815.79,20815.79,100],["2022-12-22",20815.79,20815.79,20815.79,20815.79,200],["2022-12-23",20927.4,20927.4,20927.4,20927.4,100],["2022-12-26",20927.4,20927.4,20927.4,20927.4,0],["2022-12-27",20369.34,20369.34,20369.34,20369.34,300],["2022-12-28",20369.34,20369.34,20369.34,20369.34,300],["2022-12-29",20369.34,20369.34,20369.34,20369.34,0],["2022-12-30",20369.34,20369.34,20369.34,20369.34,0],["2023-01-03",20369.34,20369.34,20369.34,20369.34,0],["2023-01-04",20369.34,20369.34,20369.34,20369.34,0],["2023-01-05",20369.34,20369.34,20369.34,20369.34,0],["2023-01-06",20201.92,20201.92,20201.92,20201.92,500],["2023-01-09",20201.92,20201.92,20201.92,20201.92,0],["2023-01-10",20927.4,20927.4,20927.4,20927.4,400],["2023-01-11",20927.4,20927.4,20927.4,20927.4,0],["2023-01-12",20927.4,20927.4,20927.4,20927.4,0],["2023-01-13",20927.4,20927.4,20927.4,20927.4,0],["2023-01-16",20927.4,20927.4,20927.4,20927.4,200],["2023-01-17",20927.4,20927.4,20927.4,20927.4,100],["2023-01-18",20927.4,20927.4,20927.4,20927.4,600],["2023-01-19",20927.4,20927.4,20871.59,20871.59,1300],["2023-01-27",21039.01,21039.01,20871.59,20871.59,1000],["2023-01-30",20871.59,20871.59,20871.59,20871.59,1100],["2023-01-31",20871.59,20871.59,20871.59,20871.59,0],["2023-02-01",20871.59,20871.59,20871.59,20871.59,0],["2023-02-02",20648.37,20648.37,20648.37,20648.37,2600],["2023-02-03",20759.98,20759.98,20759.98,20759.98,900],["2023-02-06",20759.98,20759.98,20759.98,20759.98,0],["2023-02-07",20759.98,20759.98,20759.98,20759.98,0],["2023-02-08",20592.56,20592.56,20592.56,20592.56,100600],["2023-02-09",20927.4,20927.4,20927.4,20927.4,600],["2023-02-10",20927.4,20927.4,20927.4,20927.4,100],["2023-02-13",20648.37,20648.37,20648.37,20648.37,300],["2023-02-14",20648.37,20648.37,20648.37,20648.37,200],["2023-02-15",20648.37,20648.37,20592.56,20592.56,200],["2023-02-16",20592.56,20592.56,20592.56,20592.56,0],["2023-02-17",20871.59,20871.59,20871.59,20871.59,100],["2023-02-20",20871.59,20871.59,20313.53,20313.53,2300],["2023-02-21",20759.98,20759.98,20480.95,20480.95,5000],["2023-02-22",20480.95,20480.95,20480.95,20480.95,0],["2023-02-23",20648.37,20648.37,20480.95,20536.76,7200],["2023-02-24",20648.37,20648.37,20648.37,20648.37,600],["2023-02-27",20648.37,20648.37,20648.37,20648.37,0],["2023-02-28",20648.37,20648.37,20648.37,20648.37,0],["2023-03-01",20648.37,20648.37,20648.37,20648.37,0],["2023-03-02",20648.37,20648.37,20648.37,20648.37,3400],["2023-03-03",20648.37,20648.37,20648.37,20648.37,0],["2023-03-06",20648.37,20648.37,20648.37,20648.37,0],["2023-03-07",20648.37,20648.37,20648.37,20648.37,0],["2023-03-08",20648.37,20648.37,20648.37,20648.37,500],["2023-03-09",20648.37,20648.37,20648.37,20648.37,0],["2023-03-10",20648.37,20648.37,20648.37,20648.37,0],["2023-03-13",20648.37,20648.37,20648.37,20648.37,0],["2023-03-14",20648.37,20648.37,20648.37,20648.37,1000],["2023-03-15",20704.17,20704.17,20704.17,20704.17,800],["2023-03-16",20927.4,20927.4,20927.4,20927.4,100],["2023-03-17",20704.17,20704.17,20704.17,20704.17,1100],["2023-03-20",20704.17,21206.43,20704.17,21206.43,300],["2023-03-21",20704.17,20704.17,20536.76,20536.76,2000],["2023-03-22",20536.76,20536.76,20536.76,20536.76,0],["2023-03-23",20704.17,20704.17,20704.17,20704.17,500],["2023-03-24",20704.17,20704.17,20704.17,20704.17,1500],["2023-03-27",20704.17,20704.17,20704.17,20704.17,200],["2023-03-28",20704.17,20704.17,20704.17,20704.17,0],["2023-03-29",20704.17,20704.17,20704.17,20704.17,0],["2023-03-30",20759.98,20759.98,20704.17,20704.17,3300],["2023-03-31",20759.98,20759.98,20704.17,20759.98,700],["2023-04-03",20704.17,20704.17,20704.17,20704.17,1000],["2023-04-04",20759.98,20759.98,20704.17,20704.17,4900],["2023-04-05",20759.98,20759.98,20759.98,20759.98,41100],["2023-04-06",20815.79,20871.59,20815.79,20815.79,6600],["2023-04-07",20815.79,20815.79,20815.79,20815.79,6400],["2023-04-10",20871.59,20927.4,20871.59,20927.4,5300],["2023-04-11",20927.4,20927.4,20927.4,20927.4,697],["2023-04-12",20927.4,20927.4,20927.4,20927.4,99],["2023-04-13",21039.01,21039.01,20983.21,20983.21,900],["2023-04-14",20983.21,20983.21,20759.98,20927.4,1771],["2023-04-17",20927.4,20927.4,20927.4,20927.4,0],["2023-04-18",20927.4,20927.4,20927.4,20927.4,0],["2023-04-19",20927.4,20927.4,20871.59,20871.59,3500],["2023-04-20",20871.59,20871.59,20871.59,20871.59,100],["2023-04-21",20983.21,20983.21,20759.98,20759.98,2100],["2023-04-24",20759.98,20759.98,20759.98,20759.98,0],["2023-04-25",20983.21,20983.21,20983.21,20983.21,1100],["2023-04-26",20983.21,20983.21,20983.21,20983.21,300],["2023-04-27",20983.21,20983.21,20983.21,20983.21,500],["2023-04-28",20983.21,20983.21,20983.21,20983.21,0],["2023-05-04",21206.43,22601.59,21206.43,22601.59,16200],["2023-05-05",21039.01,21039.01,21039.01,21039.01,100],["2023-05-08",21039.01,21039.01,21039.01,21039.01,0],["2023-05-09",21039.01,21039.01,21039.01,21039.01,0],["2023-05-10",21039.01,21039.01,21039.01,21039.01,0],["2023-05-11",21485.46,21485.46,21485.46,21485.46,300],["2023-05-12",21485.46,21485.46,21485.46,21485.46,0],["2023-05-15",22322.56,22601.59,22322.56,22601.59,2200],["2023-05-16",22601.59,22601.59,22601.59,22601.59,0],["2023-05-17",21820.3,22322.56,21820.3,22322.56,800],["2023-05-18",22322.56,22322.56,22322.56,22322.56,0],["2023-05-19",22322.56,22322.56,22322.56,22322.56,0],["2023-05-22",22322.56,22322.56,22322.56,22322.56,700],["2023-05-23",22322.56,22322.56,22322.56,22322.56,0],["2023-05-24",22322.56,22322.56,22322.56,22322.56,0],["2023-05-25",22322.56,22322.56,22322.56,22322.56,0],["2023-05-26",21206.43,21206.43,21206.43,21206.43,100],["2023-05-29",21206.43,21206.43,21206.43,21206.43,0],["2023-05-30",21206.43,21206.43,21206.43,21206.43,0],["2023-05-31",21206.43,21206.43,21206.43,21206.43,0],["2023-06-01",21206.43,21206.43,21206.43,21206.43,0],["2023-06-02",21206.43,21206.43,21206.43,21206.43,0],["2023-06-05",21206.43,21206.43,21206.43,21206.43,0],["2023-06-06",21206.43,21206.43,21206.43,21206.43,0],["2023-06-07",21541.27,21541.27,21541.27,21541.27,500],["2023-06-08",21541.27,21541.27,21541.27,21541.27,0],["2023-06-09",21541.27,21541.27,21541.27,21541.27,0],["2023-06-12",21652.88,21652.88,21652.88,21652.88,100],["2023-06-13",21764.5,21764.5,21764.5,21764.5,600],["2023-06-14",21820.3,21820.3,21206.43,21206.43,13800],["2023-06-15",21206.43,21206.43,21206.43,21206.43,0],["2023-06-16",21597.08,21597.08,21485.46,21485.46,400],["2023-06-19",21652.88,21652.88,21652.88,21652.88,100],["2023-06-20",22322.56,22322.56,21764.5,21764.5,700],["2023-06-21",21652.88,21652.88,21485.46,21652.88,700],["2023-06-22",21652.88,21652.88,21652.88,21652.88,400],["2023-06-23",23338.44,23338.44,22366.0,22366.0,1000],["2023-06-26",22366.0,22366.0,22366.0,22366.0,0],["2023-06-27",22106.69,22106.69,22041.86,22041.86,1200],["2023-06-28",22041.86,22041.86,21912.2,21912.2,1900],["2023-06-29",22041.86,22041.86,22041.86,22041.86,500],["2023-06-30",22041.86,22041.86,22041.86,22041.86,400],["2023-07-03",22041.86,22041.86,22041.86,22041.86,400],["2023-07-04",22041.86,22041.86,22041.86,22041.86,0],["2023-07-05",22041.86,22041.86,22041.86,22041.86,1400],["2023-07-06",22041.86,22041.86,22041.86,22041.86,0],["2023-07-07",22041.86,22041.86,22041.86,22041.86,0],["2023-07-10",22041.86,22041.86,22041.86,22041.86,0],["2023-07-11",22041.86,22041.86,22041.86,22041.86,0],["2023-07-12",22041.86,22041.86,22041.86,22041.86,0],["2023-07-13",20615.62,20615.62,20096.99,20096.99,11100],["2023-07-14",20096.99,21393.57,20096.99,21393.57,1700],["2023-07-17",21393.57,21393.57,21393.57,21393.57,300],["2023-07-18",21393.57,21393.57,21263.91,21263.91,300],["2023-07-19",21199.08,21199.08,21134.25,21134.25,400],["2023-07-20",21134.25,21134.25,21134.25,21134.25,0],["2023-07-21",21069.42,21393.57,21069.42,21393.57,800],["2023-07-24",21328.74,21393.57,21328.74,21393.57,500],["2023-07-25",21393.57,21393.57,21393.57,21393.57,0],["2023-07-26",21328.74,21328.74,21199.08,21199.08,500],["2023-07-27",21199.08,21199.08,20745.28,20745.28,200],["2023-07-28",20745.28,20745.28,20745.28,20745.28,0],["2023-07-31",19513.53,20096.99,18865.24,20096.99,600],["2023-08-01",20874.94,22106.69,20874.94,21912.2,800],["2023-08-02",21912.2,21912.2,21912.2,21912.2,0],["2023-08-03",22175.41,22175.41,22175.41,22175.41,100],["2023-08-04",21056.77,21056.77,21056.77,21056.77,100],["2023-08-07",21648.99,21648.99,21648.99,21648.99,200],["2023-08-08",21648.99,21648.99,21648.99,21648.99,0],["2023-08-09",21648.99,21648.99,21648.99,21648.99,500],["2023-08-10",20464.55,20464.55,20398.74,20398.74,2600],["2023-08-11",21517.39,21517.39,21517.39,21517.39,100],["2023-08-14",21056.77,21648.99,21056.77,21648.99,2600],["2023-08-15",21648.99,21648.99,21648.99,21648.99,0],["2023-08-16",21648.99,21648.99,21451.58,21517.39,900],["2023-08-17",21517.39,21517.39,21517.39,21517.39,0],["2023-08-18",21517.39,21517.39,21517.39,21517.39,0],["2023-08-21",21517.39,21517.39,21517.39,21517.39,0],["2023-08-22",21517.39,21517.39,21517.39,21517.39,0],["2023-08-23",21385.78,21451.58,21385.78,21451.58,2100],["2023-08-24",21385.78,21385.78,21254.18,21254.18,600],["2023-08-25",21385.78,21385.78,21385.78,21385.78,700],["2023-08-28",21385.78,21385.78,21385.78,21385.78,200],["2023-08-29",21385.78,21385.78,21385.78,21385.78,0],["2023-08-30",21385.78,21385.78,21385.78,21385.78,0],["2023-08-31",21385.78,21385.78,21385.78,21385.78,0],["2023-09-05",20530.35,21254.18,20530.35,20925.16,1400],["2023-09-06",20925.16,20925.16,20925.16,20925.16,0],["2023-09-07",20925.16,20925.16,20530.35,20727.76,2200],["2023-09-08",20727.76,20727.76,20727.76,20727.76,1800],["2023-09-11",19543.31,19806.52,19543.31,19806.52,2300],["2023-09-12",19806.52,19938.13,19740.72,19872.33,2700],["2023-09-13",19872.33,19872.33,19872.33,19872.33,0],["2023-09-14",19872.33,19872.33,19872.33,19872.33,0],["2023-09-15",19740.72,19872.33,19740.72,19872.33,1400],["2023-09-18",19872.33,19872.33,19872.33,19872.33,0],["2023-09-19",19740.72,19740.72,19740.72,19740.72,100],["2023-09-20",20398.74,20398.74,20398.74,20398.74,1000],["2023-09-21",20398.74,20398.74,20398.74,20398.74,0],["2023-09-22",20398.74,20398.74,20069.73,20069.73,3500],["2023-09-25",19477.51,19477.51,19477.51,19477.51,100],["2023-09-26",19740.72,19740.72,19609.12,19609.12,800],["2023-09-27",19674.92,19674.92,19674.92,19674.92,1600],["2023-09-28",19674.92,19674.92,19674.92,19674.92,0],["2023-09-29",19674.92,19674.92,19674.92,19674.92,0],["2023-10-02",19280.1,19411.71,19082.7,19411.71,1600],["2023-10-03",19411.71,19411.71,19411.71,19411.71,1100],["2023-10-04",19411.71,19411.71,19411.71,19411.71,0],["2023-10-05",19740.72,20069.73,19740.72,20069.73,300],["2023-10-06",20069.73,20069.73,20069.73,20069.73,0],["2023-10-09",19411.71,19411.71,19411.71,19411.71,200],["2023-10-10",20135.53,20135.53,20135.53,20135.53,100],["2023-10-11",20135.53,20135.53,20135.53,20135.53,0],["2023-10-12",20069.73,20069.73,20069.73,20069.73,1000],["2023-10-13",20069.73,20069.73,20069.73,20069.73,0],["2023-10-16",20069.73,20069.73,20069.73,20069.73,0],["2023-10-17",20069.73,20069.73,20069.73,20069.73,0],["2023-10-18",19148.5,19148.5,19148.5,19148.5,100],["2023-10-19",19082.7,19082.7,19082.7,19082.7,200],["2023-10-20",19148.5,19148.5,19082.7,19082.7,900],["2023-10-23",19082.7,19082.7,19082.7,19082.7,700],["2023-10-24",19411.71,19411.71,19411.71,19411.71,200],["2023-10-25",19411.71,19411.71,19411.71,19411.71,200],["2023-10-26",19411.71,19411.71,19411.71,19411.71,600],["2023-10-27",19411.71,19411.71,19411.71,19411.71,0],["2023-10-30",19411.71,19411.71,19411.71,19411.71,0],["2023-10-31",19082.7,19082.7,19082.7,19082.7,1500],["2023-11-01",19082.7,19082.7,19082.7,19082.7,11000],["2023-11-02",18819.49,18819.49,18753.68,18753.68,10300],["2023-11-03",18753.68,18753.68,18753.68,18753.68,300],["2023-11-06",19082.7,19082.7,19082.7,19082.7,100],["2023-11-07",19411.71,19411.71,19411.71,19411.71,100],["2023-11-08",20069.73,20069.73,19740.72,19740.72,200],["2023-11-09",19740.72,19740.72,19740.72,19740.72,0],["2023-11-10",19740.72,19740.72,19740.72,19740.72,0],["2023-11-13",19411.71,19411.71,19411.71,19411.71,100],["2023-11-14",19411.71,19411.71,19411.71,19411.71,0],["2023-11-15",18951.09,19411.71,18951.09,19411.71,400],["2023-11-16",19411.71,19411.71,19411.71,19411.71,0],["2023-11-17",19740.72,19740.72,19740.72,19740.72,200],["2023-11-20",19740.72,19740.72,19740.72,19740.72,0],["2023-11-21",19740.72,19740.72,19740.72,19740.72,0],["2023-11-22",18951.09,19016.89,18424.67,18424.67,3500],["2023-11-23",18424.67,18424.67,18424.67,18424.67,0],["2023-11-24",18885.29,18885.29,18885.29,18885.29,100],["2023-11-27",19016.89,19016.89,19016.89,19016.89,100],["2023-11-28",19016.89,19016.89,19016.89,19016.89,0],["2023-11-29",19016.89,19016.89,19016.89,19016.89,0],["2023-11-30",19016.89,19016.89,19016.89,19016.89,400],["2023-12-01",19016.89,19016.89,19016.89,19016.89,0],["2023-12-04",19148.5,19148.5,19148.5,19148.5,100],["2023-12-05",19411.71,19411.71,19411.71,19411.71,300],["2023-12-06",19411.71,19411.71,19411.71,19411.71,0],["2023-12-07",19740.72,19740.72,19740.72,19740.72,2000],["2023-12-08",19740.72,19740.72,19740.72,19740.72,500],["2023-12-11",19740.72,19740.72,19740.72,19740.72,1300],["2023-12-12",19740.72,19740.72,19740.72,19740.72,10000],["2023-12-13",19740.72,19740.72,19740.72,19740.72,2500],["2023-12-14",19872.33,19872.33,19872.33,19872.33,1000],["2023-12-15",19872.33,19872.33,19872.33,19872.33,4000],["2023-12-18",20003.93,20003.93,20003.93,20003.93,2000],["2023-12-19",20003.93,20003.93,20003.93,20003.93,1000],["2023-12-20",20003.93,20003.93,20003.93,20003.93,1500],["2023-12-21",20003.93,20003.93,20003.93,20003.93,0],["2023-12-22",20398.74,20398.74,20398.74,20398.74,100],["2023-12-25",20069.73,20135.53,20069.73,20135.53,1000],["2023-12-26",20135.53,20135.53,20135.53,20135.53,100],["2023-12-27",20398.74,20398.74,20398.74,20398.74,1200],["2023-12-28",20398.74,20398.74,20398.74,20398.74,0],["2023-12-29",20398.74,20398.74,20398.74,20398.74,0],["2024-01-02",20058.77,20058.77,20058.77,20058.77,6500],["2024-01-03",20058.77,20058.77,20058.77,20058.77,2200],["2024-01-04",20058.77,20058.77,20058.77,20058.77,1300],["2024-01-05",20058.77,20058.77,20058.77,20058.77,0],["2024-01-08",20058.77,20058.77,20058.77,20058.77,0],["2024-01-09",20058.77,20058.77,20058.77,20058.77,0],["2024-01-10",20058.77,20058.77,20058.77,20058.77,0],["2024-01-11",20058.77,20194.76,20058.77,20194.76,6000],["2024-01-12",20194.76,20194.76,20194.76,20194.76,0],["2024-01-15",20194.76,20194.76,20194.76,20194.76,600],["2024-01-16",20126.76,20126.76,20126.76,20126.76,500],["2024-01-17",20126.76,20126.76,20058.77,20126.76,4000],["2024-01-18",20058.77,22098.64,20058.77,22098.64,18300],["2024-01-19",22098.64,22098.64,22098.64,22098.64,0],["2024-01-22",22098.64,22098.64,22098.64,22098.64,0],["2024-01-23",22098.64,22098.64,22098.64,22098.64,0],["2024-01-24",22098.64,22098.64,22098.64,22098.64,0],["2024-01-25",22098.64,22098.64,22098.64,22098.64,0],["2024-01-26",22098.64,22098.64,22098.64,22098.64,0],["2024-01-29",20058.77,20058.77,20058.77,20058.77,200],["2024-01-30",20058.77,20058.77,20058.77,20058.77,0],["2024-01-31",20194.76,20194.76,20058.77,20058.77,12100],["2024-02-01",20058.77,20058.77,20058.77,20058.77,0],["2024-02-02",20126.76,20126.76,20126.76,20126.76,200],["2024-02-05",20058.77,20126.76,20058.77,20126.76,7100],["2024-02-06",20262.75,20262.75,20194.76,20194.76,400],["2024-02-07",20194.76,20194.76,20194.76,20194.76,200],["2024-02-15",20262.75,20262.75,20262.75,20262.75,200],["2024-02-16",19718.79,19718.79,19718.79,19718.79,2200],["2024-02-19",19718.79,19718.79,19718.79,19718.79,1500],["2024-02-20",19038.83,19786.78,19038.83,19718.79,700],["2024-02-21",19718.79,19718.79,19718.79,19718.79,0],["2024-02-22",19514.8,19514.8,19038.83,19038.83,3900],["2024-02-23",19038.83,19038.83,19038.83,19038.83,0],["2024-02-26",19038.83,19038.83,19038.83,19038.83,1100],["2024-02-27",19038.83,19038.83,19038.83,19038.83,0],["2024-02-28",19718.79,20262.75,19718.79,20058.77,3400],["2024-02-29",20058.77,20058.77,20058.77,20058.77,2100],["2024-03-01",20058.77,20126.76,20058.77,20058.77,5500],["2024-03-04",20126.76,20262.75,20126.76,20262.75,4100],["2024-03-05",20262.75,20262.75,20262.75,20262.75,4000],["2024-03-06",20262.75,20262.75,20262.75,20262.75,0],["2024-03-07",20262.75,20262.75,20262.75,20262.75,0],["2024-03-08",20262.75,20262.75,20262.75,20262.75,0],["2024-03-11",20194.76,20262.75,20194.76,20262.75,1000],["2024-03-12",20262.75,20262.75,20262.75,20262.75,600],["2024-03-13",20262.75,20262.75,20262.75,20262.75,0],["2024-03-14",20058.77,20058.77,19854.78,20058.77,8500],["2024-03-15",20058.77,20058.77,20058.77,20058.77,0],["2024-03-18",20262.75,20262.75,20194.76,20194.76,2100],["2024-03-19",20262.75,20262.75,20262.75,20262.75,2100],["2024-03-20",20262.75,20262.75,20262.75,20262.75,0],["2024-03-21",20058.77,20262.75,20058.77,20262.75,300],["2024-03-22",20262.75,20262.75,20262.75,20262.75,0],["2024-03-25",20058.77,20058.77,20058.77,20058.77,300],["2024-03-26",20058.77,20058.77,20058.77,20058.77,1700],["2024-03-27",20262.75,20398.74,20262.75,20398.74,6900],["2024-03-28",20330.75,20398.74,20330.75,20398.74,700],["2024-03-29",20398.74,20398.74,20398.74,20398.74,0],["2024-04-01",20330.75,20330.75,20330.75,20330.75,200],["2024-04-02",19786.78,19786.78,19786.78,19786.78,300],["2024-04-03",19786.78,19786.78,19786.78,19786.78,0],["2024-04-04",19786.78,19786.78,19786.78,19786.78,300],["2024-04-05",19718.79,19718.79,19378.81,19378.81,171000],["2024-04-08",19378.81,19378.81,19378.81,19378.81,0],["2024-04-09",19378.81,19378.81,19378.81,19378.81,0],["2024-04-10",19378.81,19378.81,19378.81,19378.81,0],["2024-04-11",19378.81,19718.79,19378.81,19718.79,1600],["2024-04-12",19718.79,19718.79,19718.79,19718.79,20500],["2024-04-15",19718.79,19718.79,19718.79,19718.79,0],["2024-04-16",20262.75,20398.74,19650.79,19650.79,19000],["2024-04-17",19650.79,19650.79,19650.79,19650.79,400],["2024-04-19",19650.79,19650.79,19650.79,19650.79,0],["2024-04-22",19514.8,19650.79,19514.8,19514.8,30500],["2024-04-23",19582.79,19922.77,19582.79,19922.77,9000],["2024-04-24",19922.77,20534.74,19922.77,20534.74,39800],["2024-04-25",20534.74,20534.74,20534.74,20534.74,0],["2024-04-26",20738.72,20738.72,20670.73,20670.73,2200],["2024-05-02",20670.73,20670.73,20670.73,20670.73,0],["2024-05-03",21146.7,21758.66,21146.7,21758.66,32100],["2024-05-06",21758.66,21758.66,21758.66,21758.66,0],["2024-05-07",20874.72,20874.72,20058.77,20058.77,2200],["2024-05-08",19446.8,19650.79,19446.8,19650.79,7300],["2024-05-09",19650.79,19650.79,19650.79,19650.79,0],["2024-05-10",19446.8,19854.78,19446.8,19854.78,200],["2024-05-13",21622.67,21826.66,21622.67,21826.66,7100],["2024-05-14",21214.69,21826.66,21214.69,21826.66,1800],["2024-05-15",20466.74,21826.66,20466.74,21826.66,200],["2024-05-16",20806.72,20806.72,20806.72,20806.72,100],["2024-05-17",21078.7,22166.64,21078.7,22166.64,3200],["2024-05-20",22166.64,22166.64,22166.64,22166.64,0],["2024-05-21",21078.7,21146.7,21078.7,21146.7,200],["2024-05-22",21146.7,21146.7,21146.7,21146.7,0],["2024-05-23",21078.7,21078.7,21078.7,21078.7,300],["2024-05-24",21078.7,21078.7,21078.7,21078.7,100],["2024-05-27",21078.7,21078.7,21078.7,21078.7,100],["2024-05-28",21078.7,21078.7,21078.7,21078.7,200],["2024-05-29",21078.7,21078.7,21078.7,21078.7,100],["2024-05-30",21894.65,21894.65,21894.65,21894.65,100],["2024-05-31",21894.65,21894.65,21894.65,21894.65,0],["2024-06-03",21894.65,21894.65,21894.65,21894.65,0],["2024-06-04",21894.65,21894.65,21894.65,21894.65,0],["2024-06-05",20738.72,20738.72,20738.72,20738.72,100],["2024-06-06",20738.72,20738.72,20738.72,20738.72,0],["2024-06-07",20738.72,20738.72,20738.72,20738.72,0],["2024-06-10",20738.72,20738.72,20398.74,20738.72,300],["2024-06-11",20738.72,20738.72,20738.72,20738.72,600],["2024-06-12",20738.72,20738.72,20738.72,20738.72,600],["2024-06-13",20738.72,20738.72,20738.72,20738.72,500],["2024-06-14",21010.71,21010.71,20806.72,20806.72,1500],["2024-06-17",20806.72,20806.72,20806.72,20806.72,0],["2024-06-18",20806.72,20806.72,20806.72,20806.72,0],["2024-06-19",20806.72,20806.72,20806.72,20806.72,0],["2024-06-20",20806.72,20806.72,20806.72,20806.72,100],["2024-06-21",21418.68,21418.68,21418.68,21418.68,100],["2024-06-24",21061.7,21061.7,21061.7,21061.7,2000],["2024-06-25",21061.7,21061.7,21061.7,21061.7,0],["2024-06-26",21061.7,21061.7,21061.7,21061.7,0],["2024-06-27",20704.73,20704.73,20704.73,20704.73,100],["2024-06-28",20704.73,20704.73,20704.73,20704.73,100],["2024-07-01",21061.7,21061.7,21061.7,21061.7,2500],["2024-07-02",21061.7,21061.7,21061.7,21061.7,0],["2024-07-03",21061.7,21061.7,21061.7,21061.7,0],["2024-07-04",21061.7,21061.7,21061.7,21061.7,0],["2024-07-05",21418.68,21418.68,21418.68,21418.68,400],["2024-07-08",21418.68,21418.68,21418.68,21418.68,1000],["2024-07-09",21418.68,21418.68,21418.68,21418.68,800],["2024-07-10",22132.64,22132.64,22132.64,22132.64,100],["2024-07-11",21418.68,21418.68,21418.68,21418.68,1600],["2024-07-12",22132.64,22132.64,22132.64,22132.64,400],["2024-07-15",22132.64,22132.64,22132.64,22132.64,0],["2024-07-16",22132.64,22132.64,22132.64,22132.64,200],["2024-07-17",22061.24,22132.64,22061.24,22132.64,4900],["2024-07-18",22132.64,22132.64,22132.64,22132.64,3000],["2024-07-19",22132.64,22132.64,22132.64,22132.64,200],["2024-07-22",22132.64,22132.64,22132.64,22132.64,500],["2024-07-23",22846.59,23560.55,22632.41,23560.55,5700],["2024-07-24",23560.55,23560.55,23560.55,23560.55,300],["2024-07-25",23560.55,23560.55,23560.55,23560.55,1700],["2024-07-26",23560.55,24274.51,22917.99,24274.51,4100],["2024-07-29",24274.51,24988.46,24274.51,24988.46,9100],["2024-07-30",24988.46,24988.46,24988.46,24988.46,0],["2024-07-31",24988.46,25059.86,24917.07,24917.07,700],["2024-08-01",24988.46,24988.46,24417.3,24417.3,3500],["2024-08-02",24631.48,24631.48,24631.48,24631.48,400],["2024-08-05",24988.46,24988.46,24631.48,24631.48,1400],["2024-08-06",24631.48,24631.48,24631.48,24631.48,0],["2024-08-07",24631.48,24631.48,24631.48,24631.48,0],["2024-08-08",24631.48,24631.48,24631.48,24631.48,0],["2024-08-09",24631.48,24631.48,23917.53,24631.48,400],["2024-08-12",24631.48,24631.48,24631.48,24631.48,1300],["2024-08-13",24631.48,24631.48,24631.48,24631.48,100],["2024-08-14",24850.76,24850.76,24850.76,24850.76,100],["2024-08-15",25581.66,25581.66,25581.66,25581.66,100],["2024-08-16",24850.76,24850.76,24850.76,24850.76,100],["2024-08-19",24485.3,24485.3,24485.3,24485.3,6000],["2024-08-20",24631.48,24631.48,24631.48,24631.48,1000],["2024-08-21",24850.76,24850.76,24631.48,24850.76,5700],["2024-08-22",24996.94,25581.66,24996.94,25581.66,9600],["2024-08-23",25581.66,25581.66,25581.66,25581.66,8000],["2024-08-26",25581.66,26093.29,25581.66,26093.29,16800],["2024-08-27",26312.56,26312.56,25581.66,25581.66,1700],["2024-08-28",26312.56,26678.02,26312.56,26678.02,5800],["2024-08-29",26678.02,28139.83,26678.02,28139.83,18700],["2024-08-30",28139.83,28139.83,28139.83,28139.83,100],["2024-09-04",25800.93,27774.37,25727.84,27335.83,5700],["2024-09-05",27335.83,28505.28,27335.83,28432.19,49700],["2024-09-06",28139.83,28139.83,26751.11,26751.11,2100],["2024-09-09",26751.11,26751.11,26751.11,26751.11,0],["2024-09-10",26824.2,29090.0,26824.2,29016.91,13300],["2024-09-11",29016.91,29016.91,27043.47,27043.47,600],["2024-09-12",27774.37,28359.1,27043.47,27774.37,7800],["2024-09-13",27043.47,27189.65,27043.47,27189.65,900],["2024-09-16",28066.74,28139.83,28066.74,28139.83,1200],["2024-09-17",27408.92,27408.92,25654.75,27408.92,1600],["2024-09-18",28139.83,28139.83,28139.83,28139.83,100],["2024-09-19",28359.1,28359.1,28359.1,28359.1,400],["2024-09-20",27408.92,27408.92,25654.75,25947.11,4500],["2024-09-23",26970.38,26970.38,26970.38,26970.38,300],["2024-09-24",26897.29,26897.29,26897.29,26897.29,200],["2024-09-25",26897.29,26897.29,26166.38,26166.38,800],["2024-09-26",25435.48,25435.48,25435.48,25435.48,300],["2024-09-27",25581.66,26678.02,25581.66,26678.02,27700],["2024-09-30",26239.47,26604.93,26239.47,26604.93,1500],["2024-10-01",26604.93,26604.93,26604.93,26604.93,0],["2024-10-02",26604.93,26604.93,26604.93,26604.93,100],["2024-10-03",26604.93,26604.93,26604.93,26604.93,100],["2024-10-04",26604.93,26604.93,26604.93,26604.93,0],["2024-10-07",26604.93,26604.93,26604.93,26604.93,100],["2024-10-08",28505.28,28505.28,28505.28,28505.28,500],["2024-10-09",26604.93,26604.93,26604.93,26604.93,100],["2024-10-10",27774.37,27774.37,27774.37,27774.37,3700],["2024-10-11",27774.37,27774.37,27774.37,27774.37,0],["2024-10-14",27774.37,27774.37,27774.37,27774.37,1000],["2024-10-15",28870.73,28870.73,28870.73,28870.73,700],["2024-10-16",28870.73,28870.73,28870.73,28870.73,0],["2024-10-17",28797.64,28870.73,28797.64,28870.73,4000],["2024-10-18",28870.73,28870.73,28870.73,28870.73,300000],["2024-10-21",28870.73,28870.73,28870.73,28870.73,0],["2024-10-22",28870.73,28870.73,28870.73,28870.73,0],["2024-10-23",29236.18,29236.18,29236.18,29236.18,300],["2024-10-24",29236.18,29236.18,29236.18,29236.18,0],["2024-10-25",29236.18,29236.18,29236.18,29236.18,0],["2024-10-28",29236.18,29236.18,29236.18,29236.18,0],["2024-10-29",29236.18,29236.18,29236.18,29236.18,0],["2024-10-30",29894.0,29967.09,29601.63,29967.09,8500],["2024-10-31",29236.18,29236.18,29236.18,29236.18,2000],["2024-11-01",29236.18,29236.18,29236.18,29236.18,0],["2024-11-04",29236.18,29236.18,29236.18,29236.18,3600],["2024-11-05",29236.18,29236.18,29236.18,29236.18,0],["2024-11-06",29236.18,29236.18,29236.18,29236.18,2000],["2024-11-07",29236.18,29382.36,29236.18,29236.18,4500],["2024-11-08",29236.18,29236.18,29236.18,29236.18,0],["2024-11-11",29236.18,29236.18,29236.18,29236.18,0],["2024-11-12",29236.18,29236.18,29236.18,29236.18,0],["2024-11-13",29236.18,29236.18,29236.18,29236.18,0],["2024-11-14",29236.18,29236.18,29236.18,29236.18,0],["2024-11-15",28578.37,29967.09,28578.37,29236.18,3000],["2024-11-18",29309.27,29309.27,29236.18,29236.18,200],["2024-11-19",29236.18,29236.18,29236.18,29236.18,0],["2024-11-20",29236.18,30697.99,27774.37,30697.99,2100],["2024-11-21",30697.99,30697.99,30697.99,30697.99,0],["2024-11-22",30697.99,30697.99,30697.99,30697.99,0],["2024-11-25",29894.0,29967.09,28505.28,28505.28,300],["2024-11-26",28505.28,28505.28,28505.28,28505.28,0],["2024-11-27",28870.73,28870.73,28870.73,28870.73,100],["2024-11-28",29236.18,29236.18,29236.18,29236.18,100],["2024-11-29",29236.18,29236.18,28505.28,29236.18,900],["2024-12-02",29236.18,29236.18,29236.18,29236.18,400],["2024-12-03",29236.18,29967.09,29236.18,29967.09,1800],["2024-12-04",29967.09,29967.09,29967.09,29967.09,100],["2024-12-05",29967.09,29967.09,29967.09,29967.09,0],["2024-12-06",32817.62,32817.62,29601.63,29601.63,700],["2024-12-09",29601.63,29601.63,29601.63,29601.63,0],["2024-12-10",29601.63,29601.63,29601.63,29601.63,0],["2024-12-11",29601.63,29601.63,29601.63,29601.63,0],["2024-12-12",29601.63,29601.63,29601.63,29601.63,0],["2024-12-13",29967.09,29967.09,29967.09,29967.09,100],["2024-12-16",29967.09,29967.09,29967.09,29967.09,0],["2024-12-17",28212.92,28212.92,28212.92,28212.92,200],["2024-12-18",29967.09,29967.09,29967.09,29967.09,100],["2024-12-19",29967.09,29967.09,29967.09,29967.09,100],["2024-12-20",30332.54,30332.54,30332.54,30332.54,100],["2024-12-23",30332.54,30332.54,30332.54,30332.54,0],["2024-12-24",30332.54,30332.54,30332.54,30332.54,100],["2024-12-25",30332.54,30332.54,30332.54,30332.54,0],["2024-12-26",30332.54,30332.54,30332.54,30332.54,0],["2024-12-27",30332.54,30332.54,30332.54,30332.54,0],["2024-12-30",30332.54,30332.54,30332.54,30332.54,500],["2024-12-31",30332.54,30332.54,30332.54,30332.54,2000],["2025-01-02",30332.54,30332.54,30332.54,30332.54,0],["2025-01-03",30182.75,30182.75,29958.06,29958.06,400],["2025-01-06",29958.06,29958.06,29958.06,29958.06,400],["2025-01-07",29958.06,29958.06,29958.06,29958.06,0],["2025-01-08",29958.06,29958.06,29958.06,29958.06,0],["2025-01-09",29958.06,29958.06,29958.06,29958.06,0],["2025-01-10",29958.06,29958.06,29958.06,29958.06,0],["2025-01-13",29958.06,29958.06,29958.06,29958.06,500],["2025-01-14",29958.06,29958.06,29958.06,29958.06,0],["2025-01-15",29958.06,29958.06,29958.06,29958.06,0],["2025-01-16",29958.06,29958.06,29958.06,29958.06,0],["2025-01-17",29958.06,29958.06,29958.06,29958.06,0],["2025-01-20",29958.06,29958.06,29958.06,29958.06,0],["2025-01-21",29958.06,29958.06,29958.06,29958.06,0],["2025-01-22",29958.06,29958.06,29583.59,29958.06,3600],["2025-01-23",29958.06,29958.06,29958.06,29958.06,500],["2025-01-24",30332.54,30332.54,29958.06,29958.06,4100],["2025-02-03",29209.11,32204.92,29209.11,30707.02,23600],["2025-02-04",30707.02,30707.02,30707.02,30707.02,900],["2025-02-05",30707.02,30707.02,30707.02,30707.02,0],["2025-02-06",30707.02,30707.02,30707.02,30707.02,100],["2025-02-07",30707.02,30707.02,30707.02,30707.02,0],["2025-02-10",30707.02,30707.02,30707.02,30707.02,0],["2025-02-11",30182.75,30182.75,30182.75,30182.75,1000],["2025-02-12",32204.92,32204.92,31081.49,31081.49,2200],["2025-02-13",31081.49,31081.49,31081.49,31081.49,0],["2025-02-14",30707.02,30707.02,30032.96,30032.96,8500],["2025-02-17",31156.39,31455.97,31006.6,31156.39,700],["2025-02-18",31455.97,31455.97,30707.02,30707.02,300],["2025-02-19",30931.7,30931.7,30707.02,30707.02,1400],["2025-02-20",31455.97,31455.97,31455.97,31455.97,300],["2025-02-21",31455.97,31455.97,31455.97,31455.97,0],["2025-02-24",31455.97,31455.97,31081.49,31081.49,1100],["2025-02-25",31081.49,31081.49,30707.02,30707.02,600],["2025-02-26",31081.49,31081.49,31081.49,31081.49,200],["2025-02-27",30707.02,31081.49,30707.02,31006.6,2200],["2025-02-28",30856.81,30856.81,30856.81,30856.81,1000],["2025-03-03",30707.02,30856.81,30707.02,30856.81,3300],["2025-03-04",30856.81,30856.81,30856.81,30856.81,500],["2025-03-05",30856.81,30856.81,30856.81,30856.81,0],["2025-03-06",30407.43,30407.43,30407.43,30407.43,100],["2025-03-07",31231.28,31231.28,31231.28,31231.28,100],["2025-03-10",31231.28,31231.28,31231.28,31231.28,0],["2025-03-11",30856.81,30856.81,30781.91,30781.91,200],["2025-03-12",30707.02,30781.91,30707.02,30707.02,4000],["2025-03-13",30557.23,30557.23,30407.43,30407.43,200],["2025-03-14",31980.23,31980.23,31980.23,31980.23,100],["2025-03-17",31455.97,31455.97,30632.12,30707.02,400],["2025-03-18",30707.02,30707.02,30707.02,30707.02,0],["2025-03-19",30407.43,30707.02,30407.43,30707.02,800],["2025-03-20",30707.02,30707.02,30707.02,30707.02,100],["2025-03-21",30707.02,30707.02,30707.02,30707.02,1000],["2025-03-24",30707.02,30707.02,30707.02,30707.02,0],["2025-03-25",30707.02,30707.02,30707.02,30707.02,0],["2025-03-26",31830.44,31830.44,31830.44,31830.44,2000],["2025-03-27",31830.44,31830.44,31830.44,31830.44,200],["2025-03-28",31830.44,31830.44,31830.44,31830.44,0],["2025-03-31",30707.02,30707.02,30707.02,30707.02,900],["2025-04-01",30707.02,30707.02,30707.02,30707.02,0],["2025-04-02",30707.02,30707.02,30707.02,30707.02,100],["2025-04-03",30707.02,30707.02,30332.54,30407.43,13700],["2025-04-04",30407.43,30407.43,30407.43,30407.43,1500],["2025-04-08",29958.06,29958.06,29583.59,29583.59,700],["2025-04-09",29583.59,29583.59,29583.59,29583.59,1900],["2025-04-10",29958.06,29958.06,29958.06,29958.06,300],["2025-04-11",30107.85,30107.85,29958.06,29958.06,1000],["2025-04-14",29958.06,29958.06,29958.06,29958.06,0],["2025-04-15",29958.06,29958.06,29958.06,29958.06,700],["2025-04-16",29958.06,29958.06,29958.06,29958.06,100],["2025-04-17",29958.06,29958.06,29958.06,29958.06,0],["2025-04-18",29958.06,29958.06,29583.59,29583.59,2900],["2025-04-21",29583.59,29583.59,29583.59,29583.59,0],["2025-04-22",29583.59,29583.59,29583.59,29583.59,0],["2025-04-23",29583.59,29583.59,29583.59,29583.59,0],["2025-04-24",29583.59,29583.59,29583.59,29583.59,0],["2025-04-25",29958.06,29958.06,29958.06,29958.06,100],["2025-04-28",29958.06,31830.44,29658.48,31830.44,8100],["2025-04-29",29958.06,29958.06,29958.06,29958.06,500],["2025-05-05",29958.06,29958.06,29958.06,29958.06,200],["2025-05-06",29958.06,29958.06,29658.48,29658.48,1300],["2025-05-07",29958.06,29958.06,29958.06,29958.06,1000],["2025-05-08",29958.06,30707.02,29958.06,29958.06,5300],["2025-05-09",29958.06,29958.06,29883.17,29958.06,1600],["2025-05-12",29808.27,29808.27,29733.38,29733.38,1100],["2025-05-13",29733.38,29733.38,29733.38,29733.38,1500],["2025-05-14",29733.38,29733.38,29658.48,29658.48,2200],["2025-05-15",29583.59,29583.59,29583.59,29583.59,700],["2025-05-16",29583.59,29583.59,29209.11,29209.11,1300],["2025-05-19",29209.11,29209.11,29209.11,29209.11,4000],["2025-05-20",29209.11,29209.11,29209.11,29209.11,3800],["2025-05-21",29209.11,29209.11,28909.53,29209.11,1400],["2025-05-22",29209.11,29209.11,29209.11,29209.11,100],["2025-05-23",29583.59,29583.59,29433.8,29433.8,200],["2025-05-26",29433.8,31306.18,29433.8,31306.18,3700],["2025-05-27",33572.31,33572.31,33572.31,33572.31,400],["2025-05-28",31893.69,32733.0,31893.69,32733.0,500],["2025-05-29",32733.0,32733.0,32229.42,32229.42,500],["2025-05-30",32313.35,32313.35,32313.35,32313.35,600],["2025-06-02",32313.35,32313.35,32313.35,32313.35,200],["2025-06-03",31893.69,31977.62,31893.69,31893.69,2000],["2025-06-04",31474.04,31893.69,31474.04,31893.69,600],["2025-06-05",31893.69,31977.62,31893.69,31977.62,200],["2025-06-06",31977.62,31977.62,31977.62,31977.62,400],["2025-06-09",31977.62,31977.62,31977.62,31977.62,1100],["2025-06-10",31977.62,31977.62,31977.62,31977.62,1000],["2025-06-11",31977.62,31977.62,31977.62,31977.62,200],["2025-06-12",31977.62,31977.62,31977.62,31977.62,400],["2025-06-13",31977.62,31977.62,31977.62,31977.62,0],["2025-06-16",31977.62,31977.62,31893.69,31893.69,400],["2025-06-17",31893.69,31893.69,31893.69,31893.69,1500],["2025-06-18",31893.69,31977.62,31893.69,31977.62,6400],["2025-06-19",31893.69,31977.62,31893.69,31977.62,300],["2025-06-20",31977.62,31977.62,31893.69,31893.69,600],["2025-06-23",32061.55,32061.55,32061.55,32061.55,200],["2025-06-24",31977.62,31977.62,31977.62,31977.62,600],["2025-06-25",31977.62,32649.07,31977.62,32649.07,300],["2025-06-26",32649.07,32649.07,32649.07,32649.07,0],["2025-06-27",32229.42,32229.42,32229.42,32229.42,200],["2025-06-30",32313.35,32313.35,32313.35,32313.35,1000],["2025-07-01",32313.35,32313.35,32313.35,32313.35,0],["2025-07-02",32313.35,32481.21,32313.35,32481.21,500],["2025-07-03",32481.21,32481.21,32061.55,32061.55,200],["2025-07-04",32061.55,32061.55,32061.55,32061.55,0],["2025-07-07",32061.55,32061.55,32061.55,32061.55,200],["2025-07-08",32061.55,32061.55,32061.55,32061.55,0],["2025-07-09",32061.55,32061.55,32061.55,32061.55,0],["2025-07-10",32313.35,32313.35,32313.35,32313.35,800],["2025-07-11",32313.35,32313.35,32313.35,32313.35,0],["2025-07-14",32313.35,32313.35,32313.35,32313.35,100],["2025-07-15",32313.35,32313.35,32313.35,32313.35,0],["2025-07-16",32399.06,32570.48,32399.06,32570.48,1200],["2025-07-17",32570.48,32570.48,32484.77,32484.77,400],["2025-07-18",32484.77,32484.77,32484.77,32484.77,200],["2025-07-21",32570.48,32570.48,32484.77,32570.48,3500],["2025-07-22",32741.9,32741.9,32570.48,32570.48,9700],["2025-07-23",32570.48,32741.9,32570.48,32656.19,7100],["2025-07-24",32656.19,32741.9,32656.19,32741.9,2900],["2025-07-25",32656.19,32741.9,32656.19,32741.9,3100],["2025-07-28",32741.9,32741.9,32741.9,32741.9,100],["2025-07-29",32656.19,32656.19,32656.19,32656.19,200],["2025-07-30",32656.19,32656.19,32656.19,32656.19,0],["2025-07-31",32656.19,32656.19,32656.19,32656.19,0],["2025-08-01",32656.19,32656.19,31713.36,31713.36,4700],["2025-08-04",31713.36,31713.36,31713.36,31713.36,0],["2025-08-05",31713.36,31713.36,31713.36,31713.36,0],["2025-08-06",31799.08,31799.08,31713.36,31713.36,1100],["2025-08-07",32141.92,32141.92,32141.92,32141.92,100],["2025-08-08",32141.92,32141.92,32141.92,32141.92,0],["2025-08-11",32141.92,32570.48,31799.08,32570.48,20000],["2025-08-12",31799.08,31799.08,31799.08,31799.08,100],["2025-08-13",31799.08,31799.08,31799.08,31799.08,100],["2025-08-14",31799.08,31799.08,31799.08,31799.08,100],["2025-08-15",31799.08,31799.08,31799.08,31799.08,14800],["2025-08-18",32141.92,32999.04,32141.92,32913.33,4900],["2025-08-19",31884.79,31884.79,31713.36,31713.36,7900],["2025-08-20",31713.36,31799.08,31713.36,31799.08,7700],["2025-08-21",32570.48,32570.48,31799.08,32484.77,600],["2025-08-22",31799.08,32484.77,31713.36,32484.77,13800],["2025-08-25",32484.77,32570.48,32484.77,32570.48,200],["2025-08-26",32570.48,32570.48,32570.48,32570.48,0],["2025-08-27",31884.79,32570.48,31884.79,32570.48,200],["2025-08-28",32570.48,32570.48,32570.48,32570.48,0],["2025-08-29",31799.08,32570.48,31713.36,32570.48,6100],["2025-09-03",32570.48,32570.48,32570.48,32570.48,169574],["2025-09-04",32570.48,32570.48,32570.48,32570.48,0],["2025-09-05",32570.48,32570.48,32570.48,32570.48,1000],["2025-09-08",32570.48,32570.48,32570.48,32570.48,0],["2025-09-09",32570.48,32570.48,32570.48,32570.48,0],["2025-09-10",32570.48,32570.48,32570.48,32570.48,0],["2025-09-11",32570.48,32570.48,32570.48,32570.48,100],["2025-09-12",31713.36,31713.36,31713.36,31713.36,800],["2025-09-15",31713.36,31884.79,31713.36,31884.79,2000],["2025-09-16",31884.79,31884.79,31884.79,31884.79,0],["2025-09-17",31884.79,31884.79,31884.79,31884.79,0],["2025-09-18",32570.48,33427.6,32570.48,33427.6,26700],["2025-09-19",33427.6,33599.02,33427.6,33513.31,1400],["2025-09-22",35998.95,36856.07,35998.95,36856.07,34900],["2025-09-23",36856.07,36856.07,36770.36,36770.36,78700],["2025-09-24",36598.94,36598.94,36598.94,36598.94,100],["2025-09-25",36598.94,36598.94,36598.94,36598.94,0],["2025-09-26",36598.94,36598.94,36598.94,36598.94,0],["2025-09-29",33084.75,33084.75,33084.75,33084.75,400],["2025-09-30",33084.75,33084.75,32999.04,32999.04,7000],["2025-10-01",32570.48,32570.48,32570.48,32570.48,400],["2025-10-02",32570.48,32570.48,32570.48,32570.48,3000],["2025-10-03",32570.48,32570.48,32570.48,32570.48,0],["2025-10-06",32570.48,32570.48,32570.48,32570.48,0],["2025-10-07",32570.48,32570.48,32570.48,32570.48,0],["2025-10-08",32570.48,32570.48,32570.48,32570.48,0],["2025-10-09",32570.48,32570.48,32570.48,32570.48,0],["2025-10-10",32570.48,32570.48,32570.48,32570.48,0],["2025-10-13",32570.48,32570.48,32570.48,32570.48,0],["2025-10-14",33427.6,33427.6,33427.6,33427.6,2200],["2025-10-15",33427.6,33427.6,33427.6,33427.6,0],["2025-10-16",33684.73,33684.73,33684.73,33684.73,1000],["2025-10-17",33684.73,33770.45,33684.73,33684.73,12817],["2025-10-20",33427.6,33427.6,33427.6,33427.6,1500],["2025-10-21",33427.6,33427.6,33427.6,33427.6,0],["2025-10-22",33427.6,34284.72,33427.6,33770.45,3300],["2025-10-23",33770.45,33770.45,33770.45,33770.45,0],["2025-10-24",33941.87,33941.87,33941.87,33941.87,100],["2025-10-27",34199.01,34199.01,34027.58,34027.58,1000],["2025-10-28",33684.73,33684.73,33684.73,33684.73,400],["2025-10-29",33770.45,34284.72,33770.45,34284.72,400],["2025-10-30",34284.72,35998.95,34284.72,35998.95,1200],["2025-10-31",35998.95,35998.95,35998.95,35998.95,0],["2025-11-03",35998.95,35998.95,35998.95,35998.95,100],["2025-11-04",34284.72,34456.14,34284.72,34370.43,500],["2025-11-05",34370.43,34370.43,34370.43,34370.43,2700],["2025-11-06",34370.43,34370.43,34370.43,34370.43,0],["2025-11-07",34370.43,34370.43,34370.43,34370.43,100],["2025-11-10",34370.43,34370.43,34284.72,34284.72,700],["2025-11-11",34284.72,34370.43,34284.72,34370.43,1000],["2025-11-12",34370.43,34370.43,34370.43,34370.43,5700],["2025-11-13",34284.72,34370.43,34284.72,34370.43,400],["2025-11-14",34370.43,34370.43,34370.43,34370.43,1100],["2025-11-17",34284.72,34370.43,34284.72,34370.43,2900],["2025-11-18",34284.72,34284.72,34284.72,34284.72,500],["2025-11-19",34284.72,34284.72,34284.72,34284.72,18500],["2025-11-20",34284.72,35141.83,34284.72,35056.12,12500],["2025-11-21",34970.41,34970.41,34284.72,34370.43,1600],["2025-11-24",34284.72,35056.12,34284.72,35056.12,1700],["2025-11-25",35141.83,35141.83,34798.99,34798.99,600],["2025-11-26",35056.12,35141.83,34970.41,35141.83,3800],["2025-11-27",38570.31,38570.31,35398.97,35827.53,29000],["2025-11-28",35827.53,35827.53,35656.11,35827.53,1700],["2025-12-01",35827.53,35827.53,35827.53,35827.53,200],["2025-12-02",35998.95,35998.95,35913.24,35998.95,10200],["2025-12-03",36084.66,36684.65,36084.66,36684.65,3200],["2025-12-04",36684.65,36941.78,36684.65,36941.78,2600],["2025-12-05",36941.78,36941.78,36941.78,36941.78,400],["2025-12-08",36941.78,37113.21,36941.78,37113.21,6000],["2025-12-09",37113.21,37198.92,36684.65,37198.92,1200],["2025-12-10",37198.92,37198.92,37198.92,37198.92,0],["2025-12-11",36513.22,36513.22,36084.66,36084.66,2000],["2025-12-12",36084.66,36084.66,36084.66,36084.66,1000],["2025-12-15",36084.66,36084.66,36084.66,36084.66,0],["2025-12-16",36084.66,36084.66,36084.66,36084.66,0],["2025-12-17",36172.89,36172.89,36172.89,36172.89,400],["2025-12-18",36172.89,36172.89,36172.89,36172.89,100],["2025-12-19",36172.89,36172.89,36172.89,36172.89,300],["2025-12-22",36172.89,36172.89,36172.89,36172.89,500],["2025-12-23",36172.89,36966.93,35378.85,36966.93,2100],["2025-12-24",36966.93,36966.93,36966.93,36966.93,0],["2025-12-25",36614.02,36614.02,36614.02,36614.02,300],["2025-12-26",36614.02,36614.02,36614.02,36614.02,0],["2025-12-29",36525.8,36525.8,36525.8,36525.8,400],["2025-12-30",36437.57,36525.8,36437.57,36437.57,900],["2025-12-31",36437.57,36437.57,36437.57,36437.57,300],["2026-01-05",36437.57,36525.8,36437.57,36525.8,500],["2026-01-06",36525.8,36525.8,36525.8,36525.8,100],["2026-01-07",36525.8,36525.8,36525.8,36525.8,0],["2026-01-08",36437.57,36614.02,36437.57,36614.02,500],["2026-01-09",36614.02,36614.02,36614.02,36614.02,200],["2026-01-12",36437.57,36525.8,36437.57,36525.8,1300],["2026-01-13",36525.8,36525.8,36525.8,36525.8,200],["2026-01-14",36525.8,36525.8,36525.8,36525.8,300],["2026-01-15",36437.57,36525.8,36437.57,36525.8,1100],["2026-01-16",36349.34,36349.34,36084.66,36084.66,600],["2026-01-19",35996.44,35996.44,35290.63,35290.63,3100],["2026-01-20",35114.17,35114.17,34143.68,34143.68,3000],["2026-01-21",34408.36,34937.72,34408.36,34937.72,3600],["2026-01-22",34584.81,34584.81,34584.81,34584.81,300],["2026-01-23",34849.49,35908.21,34849.49,35908.21,3300],["2026-01-26",35290.63,35819.99,35290.63,35731.76,1000],["2026-01-27",35290.63,35731.76,35290.63,35731.76,900],["2026-01-28",36084.66,36172.89,35819.99,36172.89,12700],["2026-01-29",35290.63,36172.89,35290.63,36172.89,3600],["2026-01-30",36172.89,36172.89,36172.89,36172.89,2900],["2026-02-02",36172.89,36172.89,36172.89,36172.89,400],["2026-02-03",36172.89,36172.89,36172.89,36172.89,300],["2026-02-04",36172.89,36172.89,36172.89,36172.89,4600],["2026-02-05",36172.89,36172.89,36172.89,36172.89,200],["2026-02-06",36172.89,36172.89,36172.89,36172.89,1500],["2026-02-09",36172.89,36172.89,36172.89,36172.89,300],["2026-02-10",36172.89,36172.89,36172.89,36172.89,100],["2026-02-11",36172.89,36172.89,36172.89,36172.89,0],["2026-02-12",36172.89,36172.89,36172.89,36172.89,0],["2026-02-13",36172.89,36172.89,36172.89,36172.89,0],["2026-02-23",36172.89,36172.89,36172.89,36172.89,700],["2026-02-24",36966.93,36966.93,36966.93,36966.93,100],["2026-02-25",36966.93,36966.93,36966.93,36966.93,0],["2026-02-26",37055.16,37055.16,36966.93,37055.16,2100],["2026-02-27",37055.16,37055.16,37055.16,37055.16,0],["2026-03-02",34408.36,34408.36,34408.36,34408.36,200],["2026-03-03",34408.36,34408.36,34408.36,34408.36,0],["2026-03-04",34937.72,35290.63,34937.72,35290.63,1100],["2026-03-05",35290.63,35290.63,35290.63,35290.63,500],["2026-03-06",35290.63,35290.63,35290.63,35290.63,500],["2026-03-09",34408.36,35290.63,34408.36,35290.63,2400],["2026-03-10",35290.63,35290.63,35290.63,35290.63,0],["2026-03-11",35731.76,35731.76,35290.63,35290.63,1000],["2026-03-12",35731.76,35731.76,35731.76,35731.76,5000],["2026-03-13",35731.76,35731.76,34937.72,35378.85,600],["2026-03-16",35378.85,35378.85,35378.85,35378.85,0],["2026-03-17",35378.85,35378.85,35378.85,35378.85,0],["2026-03-18",35378.85,35378.85,35378.85,35378.85,0],["2026-03-19",35731.76,36172.89,35731.76,36172.89,900],["2026-03-20",36349.34,36349.34,36172.89,36172.89,1600],["2026-03-23",36172.89,36878.7,35819.99,36878.7,900],["2026-03-24",36878.7,36878.7,36878.7,36878.7,100],["2026-03-25",36878.7,36878.7,36878.7,36878.7,100],["2026-03-26",36878.7,36878.7,36878.7,36878.7,0],["2026-03-27",37055.16,37055.16,37055.16,37055.16,300],["2026-03-30",37055.16,37055.16,37055.16,37055.16,100],["2026-03-31",37055.16,37055.16,37055.16,37055.16,0],["2026-04-01",37231.61,37231.61,37231.61,37231.61,600],["2026-04-02",37231.61,37231.61,37231.61,37231.61,0],["2026-04-03",37055.16,37055.16,37055.16,37055.16,200],["2026-04-06",37055.16,37055.16,37055.16,37055.16,0],["2026-04-07",37055.16,37055.16,37055.16,37055.16,0],["2026-04-08",37055.16,37055.16,37055.16,37055.16,600],["2026-04-09",37760.97,40584.22,37760.97,40584.22,500],["2026-04-10",40584.22,40584.22,40584.22,40584.22,0],["2026-04-13",37849.2,37849.2,37849.2,37849.2,500],["2026-04-14",37055.16,37055.16,37055.16,37055.16,500],["2026-04-15",37055.16,37055.16,37055.16,37055.16,0],["2026-04-16",37055.16,37055.16,37055.16,37055.16,0],["2026-04-17",37055.16,37055.16,36525.8,36614.02,400],["2026-04-20",37055.16,37055.16,37055.16,37055.16,500],["2026-04-21",37408.06,37937.42,37408.06,37937.42,1200],["2026-04-22",37937.42,37937.42,37937.42,37937.42,100],["2026-04-23",37937.42,37937.42,37937.42,37937.42,0],["2026-04-24",37937.42,37937.42,37937.42,37937.42,0],["2026-04-28",37937.42,37937.42,37937.42,37937.42,0],["2026-04-29",37937.42,37937.42,37937.42,37937.42,0],["2026-05-04",37937.42,37937.42,37849.2,37849.2,300],["2026-05-05",37584.52,37584.52,37496.29,37496.29,300],["2026-05-06",37496.29,37496.29,37496.29,37496.29,0],["2026-05-07",37496.29,37496.29,37496.29,37496.29,0],["2026-05-08",35819.99,36172.89,35819.99,36172.89,400],["2026-05-11",37496.29,37760.97,37496.29,37760.97,2200],["2026-05-12",37937.42,37937.42,35996.44,35996.44,1200],["2026-05-13",37937.42,37937.42,37937.42,37937.42,300],["2026-05-14",36614.02,36614.02,36614.02,36614.02,200],["2026-05-15",36614.02,36614.02,36614.02,36614.02,0],["2026-05-18",37055.16,37055.16,37055.16,37055.16,200],["2026-05-19",37055.16,37055.16,37055.16,37055.16,0],["2026-05-20",37055.16,37055.16,37055.16,37055.16,0],["2026-05-21",37055.16,37055.16,37055.16,37055.16,100],["2026-05-22",37055.16,37055.16,37055.16,37055.16,0],["2026-05-25",37055.16,37055.16,37055.16,37055.16,300],["2026-05-26",37055.16,37055.16,37055.16,37055.16,0],["2026-05-27",37055.16,37055.16,37055.16,37055.16,0],["2026-05-28",37055.16,37055.16,37055.16,37055.16,100],["2026-05-29",37231.61,37496.29,37231.61,37496.29,400],["2026-06-01",37496.29,37496.29,37496.29,37496.29,0],["2026-06-02",37496.29,37496.29,37496.29,37496.29,0],["2026-06-03",37584.52,37584.52,37584.52,37584.52,200],["2026-06-04",37231.61,37231.61,37231.61,37231.61,500],["2026-06-05",37231.61,37231.61,37231.61,37231.61,0],["2026-06-08",37231.61,37231.61,37231.61,37231.61,0],["2026-06-09",37584.52,37937.42,37143.38,37143.38,400],["2026-06-10",37143.38,37143.38,37143.38,37143.38,0],["2026-06-11",37143.38,37143.38,37143.38,37143.38,0],["2026-06-12",37143.38,37143.38,37143.38,37143.38,0],["2026-06-15",37143.38,37143.38,37143.38,37143.38,0],["2026-06-16",36172.89,36172.89,36172.89,36172.89,200],["2026-06-17",36172.89,36172.89,36172.89,36172.89,0],["2026-06-18",37055.16,37055.16,36614.02,36614.02,300],["2026-06-19",36614.02,36614.02,36614.02,36614.02,500],["2026-06-22",36614.02,36614.02,36614.02,36614.02,200],["2026-06-23",36614.02,36614.02,36614.02,36614.02,0],["2026-06-24",36614.02,36614.02,36614.02,36614.02,300],["2026-06-25",36614.02,36614.02,36614.02,36614.02,0],["2026-06-26",36966.93,36966.93,34408.36,34408.36,300],["2026-06-29",34408.36,34408.36,34408.36,34408.36,0],["2026-06-30",36172.89,36172.89,36172.89,36172.89,100],["2026-07-01",36172.89,36172.89,36172.89,36172.89,0],["2026-07-02",36172.89,36172.89,36172.89,36172.89,200],["2026-07-03",36172.89,36172.89,36172.89,36172.89,0],["2026-07-06",37055.16,37055.16,37055.16,37055.16,200],["2026-07-07",37055.16,37055.16,37055.16,37055.16,0],["2026-07-08",37055.16,37055.16,37055.16,37055.16,0],["2026-07-09",37143.38,37143.38,37143.38,37143.38,100],["2026-07-10",37143.38,37143.38,37143.38,37143.38,0],["2026-07-13",37143.38,37143.38,37143.38,37143.38,0],["2026-07-14",37143.38,37143.38,37143.38,37143.38,0],["2026-07-15",37143.38,37143.38,37143.38,37143.38,100],["2026-07-16",37143.38,37143.38,37143.38,37143.38,0],["2026-07-17",37055.16,37143.38,37055.16,37143.38,200],["2026-07-20",35290.63,35290.63,35290.63,35290.63,1000],["2026-07-21",35290.63,35290.63,35290.63,35290.63,100],["2026-07-22",36525.8,36525.8,36525.8,36525.8,100],["2026-07-23",36172.89,36172.89,34849.49,34849.49,300],["2026-07-24",34849.49,35025.95,34408.36,34408.36,3300],["2026-07-27",34849.49,35202.4,34408.36,34937.72,4300],["2026-07-28",34937.72,34937.72,34937.72,34937.72,0],["2026-07-29",34937.72,34937.72,34937.72,34937.72,0],["2026-07-30",34937.72,34937.72,34937.72,34937.72,1500],["2026-07-31",34937.72,34937.72,34937.72,34937.72,300],["2026-08-03",34937.72,34937.72,34408.36,34408.36,1800],["2026-08-04",34408.36,34408.36,34408.36,34408.36,0],["2026-08-05",34849.49,34849.49,34849.49,34849.49,700],["2026-08-06",34849.49,34849.49,34849.49,34849.49,0],["2026-08-07",34849.49,34849.49,34849.49,34849.49,300],["2026-08-10",35025.95,35025.95,35025.95,35025.95,200],["2026-08-11",35025.95,35025.95,35025.95,35025.95,0],["2026-08-12",35025.95,35025.95,35025.95,35025.95,400],["2026-08-13",38156.76,38156.76,36200.0,36200.0,7000],["2026-08-14",36200.0,36200.0,36200.0,36200.0,800],["2026-08-17",36200.0,36200.0,36200.0,36200.0,0],["2026-08-18",36200.0,36200.0,36200.0,36200.0,0],["2026-08-19",35221.62,35319.46,35221.62,35221.62,1800],["2026-08-20",35221.62,35221.62,35221.62,35221.62,900],["2026-08-21",35221.62,35221.62,35221.62,35221.62,0],["2026-08-24",35221.62,35221.62,35221.62,35221.62,0],["2026-08-25",35221.62,35221.62,35221.62,35221.62,0],["2026-08-26",35221.62,35221.62,35221.62,35221.62,0],["2026-08-27",35221.62,35221.62,35221.62,35221.62,0],["2026-08-28",35221.62,35221.62,35221.62,35221.62,0],["2026-09-03",35221.62,35221.62,35221.62,35221.62,0],["2026-09-04",36200.0,36200.0,36200.0,36200.0,400],["2026-09-07",36200.0,36200.0,36200.0,36200.0,0],["2026-09-08",36200.0,36200.0,36200.0,36200.0,0],["2026-09-09",35221.62,35221.62,35221.62,35221.62,3000],["2026-09-10",35221.62,35221.62,35221.62,35221.62,0],["2026-09-11",35710.81,35710.81,35710.81,35710.81,100],["2026-09-14",35710.81,35710.81,35710.81,35710.81,0],["2026-09-15",35710.81,35710.81,35710.81,35710.81,800],["2026-09-16",36200.0,36200.0,36200.0,36200.0,600],["2026-09-17",36200.0,36200.0,36200.0,36200.0,0],["2026-09-18",36100.0,36100.0,36000.0,36000.0,500],["2026-09-21",36000.0,36000.0,36000.0,36000.0,3150000],["2026-09-22",36000.0,36000.0,36000.0,36000.0,300],["2026-09-23",36100.0,36100.0,36000.0,36000.0,200],["2026-09-24",36100.0,36300.0,36100.0,36300.0,300],["2026-09-25",36000.0,36000.0,36000.0,36000.0,2500],["2026-09-28",36000.0,36000.0,36000.0,36000.0,700],["2026-09-29",36000.0,36000.0,36000.0,36000.0,300],["2026-09-30",36000.0,36000.0,36000.0,36000.0,100],["2026-10-01",36000.0,36000.0,36000.0,36000.0,0],["2026-10-02",36000.0,36000.0,36000.0,36000.0,1100],["2026-10-05",36000.0,36000.0,36000.0,36000.0,100],["2026-10-06",36000.0,36000.0,35000.0,35000.0,1501400],["2026-10-07",36000.0,36000.0,36000.0,36000.0,2300],["2026-10-08",35000.0,35000.0,35000.0,35000.0,200],["2026-10-09",36000.0,36000.0,35000.0,35000.0,900],["2026-10-12",35000.0,35000.0,35000.0,35000.0,1500500]]}