{"sym":"CKA","index":false,"bars":[["2018-10-17",8797.88,8797.88,7918.1,7918.1,12200],["2018-10-18",7998.08,7998.08,7998.08,7998.08,0],["2018-10-19",7998.08,7998.08,7998.08,7998.08,0],["2018-10-22",7998.08,7998.08,7998.08,7998.08,0],["2018-10-23",7998.08,7998.08,7998.08,7998.08,0],["2018-10-24",7998.08,7998.08,7998.08,7998.08,0],["2018-10-25",7998.08,7998.08,7998.08,7998.08,0],["2018-10-26",7998.08,7998.08,7998.08,7998.08,0],["2018-10-29",7998.08,7998.08,7998.08,7998.08,1100],["2018-10-30",7998.08,7998.08,7998.08,7998.08,1100],["2018-10-31",7998.08,7998.08,7998.08,7998.08,2000],["2018-11-01",6798.37,6798.37,6798.37,6798.37,100],["2018-11-02",5798.61,5798.61,5798.61,5798.61,100],["2018-11-05",5798.61,5798.61,5798.61,5798.61,0],["2018-11-06",5798.61,5798.61,5798.61,5798.61,0],["2018-11-07",5798.61,5798.61,5798.61,5798.61,0],["2018-11-08",6638.4,6638.4,6638.4,6638.4,700],["2018-11-09",6638.4,6638.4,6638.4,6638.4,0],["2018-11-12",6638.4,6638.4,6638.4,6638.4,0],["2018-11-13",6638.4,6638.4,6638.4,6638.4,0],["2018-11-14",6638.4,6638.4,6638.4,6638.4,0],["2018-11-15",5678.63,5678.63,5678.63,5678.63,100],["2018-11-16",5678.63,5678.63,5678.63,5678.63,0],["2018-11-19",5678.63,5678.63,5678.63,5678.63,0],["2018-11-20",5678.63,5678.63,5678.63,5678.63,0],["2018-11-21",5678.63,5678.63,5678.63,5678.63,0],["2018-11-22",5678.63,5678.63,5678.63,5678.63,0],["2018-11-23",5678.63,5678.63,5678.63,5678.63,0],["2018-11-26",6398.46,6398.46,6398.46,6398.46,200],["2018-11-27",5598.65,5598.65,5598.65,5598.65,100],["2018-11-28",5598.65,5598.65,5598.65,5598.65,0],["2018-11-29",5598.65,5598.65,5598.65,5598.65,0],["2018-11-30",5598.65,5598.65,5598.65,5598.65,0],["2018-12-03",5598.65,5598.65,5598.65,5598.65,0],["2018-12-04",5598.65,5598.65,5598.65,5598.65,0],["2018-12-05",5038.79,5038.79,5038.79,5038.79,100],["2018-12-06",5038.79,5038.79,5038.79,5038.79,0],["2018-12-07",5038.79,5038.79,5038.79,5038.79,0],["2018-12-10",5038.79,5038.79,5038.79,5038.79,0],["2018-12-11",5758.62,5758.62,5758.62,5758.62,100],["2018-12-12",5358.71,5358.71,5358.71,5358.71,100],["2018-12-13",5358.71,5358.71,5358.71,5358.71,0],["2018-12-14",6158.52,6158.52,6158.52,6158.52,200],["2018-12-17",5278.73,5278.73,5278.73,5278.73,100],["2018-12-18",6038.55,6038.55,6038.55,6038.55,100],["2018-12-19",5438.69,5438.69,5438.69,5438.69,100],["2018-12-20",5798.61,5798.61,5798.61,5798.61,100],["2018-12-21",5278.73,5278.73,5278.73,5278.73,100],["2018-12-24",6038.55,6038.55,6038.55,6038.55,100],["2018-12-25",5438.69,5438.69,5438.69,5438.69,100],["2018-12-26",5718.63,5718.63,5718.63,5718.63,100],["2018-12-27",5718.63,5718.63,5718.63,5718.63,0],["2018-12-28",5358.71,5718.63,5358.71,5718.63,200],["2019-01-02",5558.66,5558.66,5558.66,5558.66,0],["2019-01-03",5558.66,5558.66,5558.66,5558.66,0],["2019-01-04",5118.77,5118.77,5118.77,5118.77,100],["2019-01-07",5838.6,5838.6,5838.6,5838.6,100],["2019-01-08",5278.73,5998.56,5278.73,5998.56,900],["2019-01-09",5958.57,5958.57,5958.57,5958.57,100],["2019-01-10",5958.57,5958.57,5958.57,5958.57,0],["2019-01-11",5998.56,5998.56,5998.56,5998.56,300],["2019-01-14",5998.56,5998.56,5998.56,5998.56,0],["2019-01-15",6158.52,6398.46,6158.52,6398.46,1200],["2019-01-16",6358.47,6358.47,6358.47,6358.47,0],["2019-01-17",6598.41,6598.41,6598.41,6598.41,2100],["2019-01-18",6598.41,6598.41,6598.41,6598.41,0],["2019-01-21",5798.61,5798.61,5798.61,5798.61,100],["2019-01-22",6398.46,6398.46,6398.46,6398.46,500],["2019-01-23",6398.46,6398.46,6398.46,6398.46,0],["2019-01-24",6198.51,6198.51,6198.51,6198.51,100],["2019-01-25",6198.51,6198.51,6198.51,6198.51,0],["2019-01-28",6198.51,6198.51,6198.51,6198.51,0],["2019-01-29",6198.51,6198.51,6198.51,6198.51,0],["2019-01-30",6198.51,6198.51,6198.51,6198.51,0],["2019-01-31",6198.51,6198.51,6198.51,6198.51,0],["2019-02-01",6198.51,6198.51,6198.51,6198.51,0],["2019-02-11",6198.51,6198.51,6198.51,6198.51,0],["2019-02-12",6198.51,6198.51,6198.51,6198.51,0],["2019-02-13",5278.73,5278.73,5278.73,5278.73,100],["2019-02-14",5278.73,5278.73,5278.73,5278.73,0],["2019-02-15",6038.55,6038.55,6038.55,6038.55,900],["2019-02-18",6078.54,6078.54,6078.54,6078.54,100],["2019-02-19",6078.54,6078.54,6078.54,6078.54,0],["2019-02-20",6238.5,6238.5,6238.5,6238.5,200],["2019-02-21",6238.5,6238.5,6238.5,6238.5,0],["2019-02-22",6238.5,6238.5,6238.5,6238.5,0],["2019-02-25",6238.5,6238.5,6238.5,6238.5,0],["2019-02-26",6238.5,6238.5,6238.5,6238.5,0],["2019-02-27",6238.5,6238.5,6238.5,6238.5,0],["2019-02-28",6238.5,6238.5,6238.5,6238.5,500],["2019-03-01",6238.5,6238.5,6238.5,6238.5,0],["2019-03-04",5438.69,5438.69,5438.69,5438.69,100],["2019-03-05",5438.69,5438.69,5438.69,5438.69,0],["2019-03-06",6238.5,6238.5,6238.5,6238.5,200],["2019-03-07",6158.52,6158.52,6158.52,6158.52,100],["2019-03-08",6158.52,6158.52,6158.52,6158.52,0],["2019-03-11",6318.48,6318.48,6318.48,6318.48,200],["2019-03-12",6398.46,6398.46,6398.46,6398.46,200],["2019-03-13",7198.27,7198.27,7078.3,7078.3,700],["2019-03-14",6118.53,6638.4,6118.53,6638.4,400],["2019-03-15",6798.37,6798.37,6798.37,6798.37,300],["2019-03-18",6798.37,6798.37,6798.37,6798.37,200],["2019-03-19",6798.37,6798.37,6798.37,6798.37,0],["2019-03-20",6598.41,6798.37,6598.41,6798.37,300],["2019-03-21",6798.37,6798.37,6798.37,6798.37,700],["2019-03-22",6798.37,6798.37,6798.37,6798.37,0],["2019-03-25",5798.61,5798.61,5798.61,5798.61,100],["2019-03-26",5798.61,5798.61,5798.61,5798.61,0],["2019-03-27",6638.4,6638.4,6638.4,6638.4,300],["2019-03-28",6638.4,6638.4,6638.4,6638.4,0],["2019-03-29",6638.4,6638.4,6638.4,6638.4,0],["2019-04-01",6638.4,6638.4,6638.4,6638.4,0],["2019-04-02",6998.32,7318.24,6998.32,7318.24,5100],["2019-04-03",7158.28,7158.28,7158.28,7158.28,0],["2019-04-04",7198.27,7198.27,6798.37,6798.37,2300],["2019-04-05",7118.29,7118.29,7118.29,7118.29,100],["2019-04-08",6078.54,6078.54,6078.54,6078.54,100],["2019-04-09",6078.54,6078.54,6078.54,6078.54,0],["2019-04-10",6958.33,6958.33,6958.33,6958.33,300],["2019-04-11",6958.33,6958.33,6958.33,6958.33,0],["2019-04-12",6078.54,6958.33,6078.54,6958.33,800],["2019-04-16",6078.54,6078.54,6078.54,6078.54,100],["2019-04-17",6838.36,6918.34,6838.36,6918.34,2400],["2019-04-18",6918.34,6918.34,6918.34,6918.34,0],["2019-04-19",6238.5,6918.34,6238.5,6918.34,400],["2019-04-22",6758.38,6758.38,6758.38,6758.38,0],["2019-04-23",6118.53,6118.53,6118.53,6118.53,100],["2019-04-24",6118.53,6118.53,6118.53,6118.53,0],["2019-04-25",6798.37,6798.37,6718.38,6718.38,1900],["2019-04-26",6758.38,6758.38,6758.38,6758.38,0],["2019-05-02",6238.5,6398.46,6238.5,6398.46,200],["2019-05-03",6318.48,6318.48,6318.48,6318.48,0],["2019-05-06",6318.48,6318.48,6318.48,6318.48,0],["2019-05-07",6558.42,6878.35,6558.42,6878.35,11100],["2019-05-08",6878.35,6878.35,6878.35,6878.35,0],["2019-05-09",6278.49,6278.49,6278.49,6278.49,100],["2019-05-10",6798.37,6798.37,6798.37,6798.37,700],["2019-05-13",6798.37,6798.37,6798.37,6798.37,0],["2019-05-14",6390.46,6390.46,6390.46,6390.46,100],["2019-05-15",6390.46,6662.4,6390.46,6662.4,200],["2019-05-16",6571.75,6571.75,6571.75,6571.75,100],["2019-05-17",6753.04,6753.04,6753.04,6753.04,100],["2019-05-20",6753.04,6753.04,6753.04,6753.04,0],["2019-05-21",6299.82,6753.04,6299.82,6753.04,300],["2019-05-22",5665.3,5665.3,5665.3,5665.3,100],["2019-05-23",6435.79,6435.79,6435.79,6435.79,500],["2019-05-24",6435.79,6435.79,6435.79,6435.79,0],["2019-05-27",5484.01,6435.79,5484.01,6435.79,600],["2019-05-28",6345.14,6390.46,6345.14,6390.46,5000],["2019-05-29",6435.79,6435.79,6390.46,6435.79,600],["2019-05-30",6435.79,6435.79,6435.79,6435.79,1900],["2019-05-31",6571.75,6617.08,6571.75,6617.08,300],["2019-06-03",6617.08,6617.08,6617.08,6617.08,0],["2019-06-04",6617.08,6617.08,6617.08,6617.08,0],["2019-06-05",6617.08,6617.08,6617.08,6617.08,0],["2019-06-06",6163.85,6163.85,6163.85,6163.85,100],["2019-06-07",6163.85,6163.85,6163.85,6163.85,0],["2019-06-10",6617.08,6617.08,6617.08,6617.08,100],["2019-06-11",6163.85,6163.85,6163.85,6163.85,100],["2019-06-12",6435.79,6435.79,6435.79,6435.79,100],["2019-06-13",6435.79,6435.79,6435.79,6435.79,0],["2019-06-14",6435.79,6435.79,6435.79,6435.79,0],["2019-06-17",6435.79,6435.79,6435.79,6435.79,0],["2019-06-18",6435.79,6435.79,6435.79,6435.79,0],["2019-06-19",6435.79,6435.79,6435.79,6435.79,0],["2019-06-20",6435.79,6435.79,6435.79,6435.79,0],["2019-06-21",5755.95,5755.95,5755.95,5755.95,100],["2019-06-24",6526.43,6526.43,6526.43,6526.43,100],["2019-06-25",5619.98,6118.53,5619.98,6118.53,300],["2019-06-26",5438.69,6299.82,5438.69,6299.82,200],["2019-06-27",6617.08,6617.08,6571.75,6571.75,900],["2019-06-28",6753.04,6753.04,6753.04,6753.04,200],["2019-07-01",6798.37,6798.37,6798.37,6798.37,1200],["2019-07-02",6707.72,6707.72,6707.72,6707.72,1300],["2019-07-03",6798.37,6798.37,6798.37,6798.37,1500],["2019-07-04",6798.37,6798.37,6798.37,6798.37,3000],["2019-07-05",6798.37,6798.37,6798.37,6798.37,0],["2019-07-08",6889.01,6889.01,6889.01,6889.01,2000],["2019-07-09",6889.01,6889.01,6889.01,6889.01,0],["2019-07-10",6889.01,6889.01,6889.01,6889.01,0],["2019-07-11",6889.01,6889.01,6889.01,6889.01,0],["2019-07-12",6889.01,6889.01,6889.01,6889.01,0],["2019-07-15",6889.01,6889.01,6889.01,6889.01,1000],["2019-07-16",6889.01,6889.01,6889.01,6889.01,0],["2019-07-17",6889.01,6889.01,6889.01,6889.01,0],["2019-07-18",6889.01,6889.01,6889.01,6889.01,0],["2019-07-19",6889.01,6889.01,6889.01,6889.01,0],["2019-07-22",6889.01,6889.01,6889.01,6889.01,2100],["2019-07-23",6889.01,6889.01,6889.01,6889.01,0],["2019-07-24",7024.98,7024.98,7024.98,7024.98,2000],["2019-07-25",7024.98,7024.98,7024.98,7024.98,2000],["2019-07-26",6526.43,6526.43,6526.43,6526.43,100],["2019-07-29",6526.43,6526.43,6526.43,6526.43,0],["2019-07-30",6979.66,7024.98,6979.66,7024.98,600],["2019-07-31",6979.66,6979.66,6979.66,6979.66,0],["2019-08-01",6979.66,6979.66,6979.66,6979.66,0],["2019-08-02",6979.66,6979.66,6979.66,6979.66,0],["2019-08-05",6979.66,6979.66,6979.66,6979.66,0],["2019-08-06",7478.2,7478.2,7478.2,7478.2,200],["2019-08-07",7478.2,7478.2,7478.2,7478.2,0],["2019-08-08",7614.17,7614.17,7614.17,7614.17,200],["2019-08-09",7614.17,7614.17,7614.17,7614.17,0],["2019-08-12",7750.14,7750.14,7750.14,7750.14,100],["2019-08-13",7750.14,7750.14,7750.14,7750.14,0],["2019-08-14",6662.4,7614.17,6662.4,7614.17,300],["2019-08-15",7296.91,7296.91,7296.91,7296.91,0],["2019-08-16",7296.91,7296.91,7296.91,7296.91,0],["2019-08-19",6662.4,6662.4,6662.4,6662.4,100],["2019-08-20",6662.4,6662.4,6662.4,6662.4,0],["2019-08-21",6435.79,6435.79,6435.79,6435.79,100],["2019-08-22",6435.79,6435.79,6435.79,6435.79,100],["2019-08-23",6435.79,6435.79,6435.79,6435.79,0],["2019-08-26",6435.79,6435.79,6435.79,6435.79,0],["2019-08-27",6435.79,6435.79,6435.79,6435.79,0],["2019-08-28",6435.79,6435.79,6435.79,6435.79,0],["2019-08-29",6435.79,6435.79,6435.79,6435.79,0],["2019-08-30",6435.79,6435.79,6435.79,6435.79,0],["2019-09-03",6889.01,6889.01,6889.01,6889.01,1000],["2019-09-04",6889.01,6889.01,6889.01,6889.01,0],["2019-09-05",6889.01,6889.01,6889.01,6889.01,0],["2019-09-06",6889.01,6889.01,6889.01,6889.01,0],["2019-09-09",6889.01,6889.01,6889.01,6889.01,1700],["2019-09-10",6889.01,6889.01,6889.01,6889.01,0],["2019-09-11",6889.01,6889.01,6889.01,6889.01,0],["2019-09-12",6889.01,6889.01,6889.01,6889.01,0],["2019-09-13",6889.01,6889.01,6889.01,6889.01,0],["2019-09-16",6889.01,6889.01,6889.01,6889.01,0],["2019-09-17",6889.01,6889.01,6889.01,6889.01,0],["2019-09-18",6889.01,6889.01,6889.01,6889.01,0],["2019-09-19",6889.01,6889.01,6889.01,6889.01,0],["2019-09-20",6979.66,6979.66,6979.66,6979.66,1200],["2019-09-23",6979.66,6979.66,6979.66,6979.66,1200],["2019-09-24",6979.66,6979.66,6979.66,6979.66,0],["2019-09-25",6979.66,6979.66,6979.66,6979.66,0],["2019-09-26",5937.24,5937.24,5937.24,5937.24,100],["2019-09-27",6798.37,6798.37,6798.37,6798.37,700],["2019-09-30",7206.27,7206.27,7206.27,7206.27,100],["2019-10-01",6617.08,6617.08,6617.08,6617.08,100],["2019-10-02",6617.08,6617.08,6617.08,6617.08,0],["2019-10-03",6617.08,6617.08,6617.08,6617.08,0],["2019-10-04",6617.08,6617.08,6617.08,6617.08,0],["2019-10-07",6979.66,6979.66,6979.66,6979.66,100],["2019-10-08",6979.66,6979.66,6979.66,6979.66,0],["2019-10-09",6979.66,6979.66,6979.66,6979.66,0],["2019-10-10",6435.79,6435.79,6435.79,6435.79,100],["2019-10-11",6435.79,6435.79,6435.79,6435.79,0],["2019-10-14",6435.79,6435.79,6435.79,6435.79,0],["2019-10-15",6435.79,6435.79,6435.79,6435.79,100],["2019-10-16",6435.79,6435.79,6435.79,6435.79,0],["2019-10-17",6435.79,6435.79,6435.79,6435.79,0],["2019-10-18",6435.79,6435.79,6435.79,6435.79,0],["2019-10-21",6571.75,6571.75,6571.75,6571.75,300],["2019-10-22",6707.72,6707.72,6707.72,6707.72,700],["2019-10-23",6707.72,6707.72,6707.72,6707.72,100],["2019-10-24",6707.72,6707.72,6707.72,6707.72,0],["2019-10-25",6798.37,6798.37,6798.37,6798.37,500],["2019-10-28",6889.01,6889.01,6889.01,6889.01,700],["2019-10-29",6934.33,7251.59,6934.33,7251.59,3600],["2019-10-30",7251.59,7251.59,7251.59,7251.59,3600],["2019-10-31",6435.79,6435.79,6435.79,6435.79,100],["2019-11-01",6435.79,6435.79,6435.79,6435.79,0],["2019-11-04",6435.79,6435.79,6435.79,6435.79,0],["2019-11-05",6435.79,6435.79,6435.79,6435.79,0],["2019-11-06",6435.79,6435.79,6435.79,6435.79,0],["2019-11-07",6299.82,6299.82,6299.82,6299.82,100],["2019-11-08",6299.82,6299.82,6299.82,6299.82,0],["2019-11-11",6299.82,6299.82,6299.82,6299.82,0],["2019-11-12",6299.82,6299.82,6299.82,6299.82,0],["2019-11-13",6299.82,6299.82,6299.82,6299.82,0],["2019-11-14",6299.82,6299.82,6299.82,6299.82,0],["2019-11-15",6299.82,6299.82,6299.82,6299.82,0],["2019-11-18",6299.82,6299.82,6299.82,6299.82,0],["2019-11-19",6798.37,6798.37,6798.37,6798.37,300],["2019-11-20",6798.37,6798.37,6798.37,6798.37,0],["2019-11-21",6798.37,6798.37,6798.37,6798.37,0],["2019-11-22",6254.5,6254.5,6254.5,6254.5,100],["2019-11-25",6254.5,6254.5,6254.5,6254.5,0],["2019-11-26",6889.01,6889.01,6889.01,6889.01,500],["2019-11-27",6889.01,6889.01,6889.01,6889.01,200],["2019-11-28",6889.01,6889.01,6889.01,6889.01,0],["2019-11-29",6889.01,6889.01,6889.01,6889.01,0],["2019-12-02",6526.43,6526.43,6526.43,6526.43,100],["2019-12-03",6526.43,6526.43,6526.43,6526.43,0],["2019-12-04",6979.66,6979.66,6979.66,6979.66,200],["2019-12-05",6979.66,6979.66,6979.66,6979.66,0],["2019-12-06",5937.24,6979.66,5937.24,6979.66,500],["2019-12-09",6753.04,6753.04,6753.04,6753.04,0],["2019-12-10",6753.04,6753.04,6753.04,6753.04,0],["2019-12-11",6979.66,6979.66,6979.66,6979.66,300],["2019-12-12",6979.66,6979.66,6979.66,6979.66,0],["2019-12-13",6979.66,6979.66,6979.66,6979.66,200],["2019-12-16",6979.66,6979.66,6979.66,6979.66,0],["2019-12-17",6390.46,6979.66,6390.46,6979.66,300],["2019-12-18",7795.46,7795.46,7795.46,7795.46,100],["2019-12-19",8928.52,8928.52,7070.3,7070.3,300],["2019-12-20",8747.23,8747.23,8747.23,8747.23,100],["2019-12-23",7478.2,7478.2,7478.2,7478.2,100],["2019-12-24",8475.3,8475.3,7251.59,7251.59,300],["2019-12-25",6526.43,8565.94,6526.43,8565.94,200],["2019-12-26",8112.72,8112.72,8112.72,8112.72,100],["2019-12-27",7251.59,7251.59,7251.59,7251.59,200],["2019-12-30",6435.79,6435.79,6435.79,6435.79,100],["2019-12-31",7251.59,7251.59,7251.59,7251.59,500],["2020-01-02",7251.59,7251.59,7251.59,7251.59,0],["2020-01-03",7251.59,7251.59,7251.59,7251.59,0],["2020-01-06",7251.59,7251.59,7251.59,7251.59,0],["2020-01-07",7251.59,7251.59,7251.59,7251.59,0],["2020-01-08",7251.59,7251.59,7251.59,7251.59,0],["2020-01-09",7251.59,7251.59,7251.59,7251.59,0],["2020-01-10",7251.59,7251.59,7251.59,7251.59,0],["2020-01-13",7251.59,7251.59,7251.59,7251.59,0],["2020-01-14",7251.59,7251.59,7251.59,7251.59,0],["2020-01-15",7251.59,7251.59,7251.59,7251.59,0],["2020-01-16",7251.59,7251.59,7251.59,7251.59,0],["2020-01-17",7251.59,7251.59,7251.59,7251.59,0],["2020-01-20",7251.59,7251.59,7251.59,7251.59,0],["2020-01-21",7251.59,7251.59,7251.59,7251.59,0],["2020-01-22",7251.59,7251.59,7251.59,7251.59,0],["2020-01-30",7251.59,7251.59,7251.59,7251.59,0],["2020-01-31",7251.59,7251.59,7251.59,7251.59,0],["2020-02-03",7251.59,7251.59,7251.59,7251.59,0],["2020-02-04",7251.59,7251.59,7251.59,7251.59,0],["2020-02-05",7251.59,7251.59,7251.59,7251.59,200],["2020-02-06",7251.59,7251.59,7251.59,7251.59,0],["2020-02-07",7342.23,7478.2,7342.23,7478.2,1400],["2020-02-10",7387.56,7387.56,7387.56,7387.56,0],["2020-02-11",7387.56,7387.56,7387.56,7387.56,0],["2020-02-12",7387.56,7387.56,7387.56,7387.56,0],["2020-02-13",7387.56,7387.56,7387.56,7387.56,0],["2020-02-14",7387.56,7387.56,7387.56,7387.56,0],["2020-02-17",7387.56,7387.56,7387.56,7387.56,0],["2020-02-18",7387.56,7387.56,7387.56,7387.56,0],["2020-02-19",7387.56,7387.56,7387.56,7387.56,0],["2020-02-20",7387.56,7387.56,7387.56,7387.56,0],["2020-02-21",7387.56,7387.56,7387.56,7387.56,0],["2020-02-24",7387.56,7387.56,7387.56,7387.56,0],["2020-02-25",7251.59,7251.59,7251.59,7251.59,200],["2020-02-26",8112.72,8112.72,8112.72,8112.72,100],["2020-02-27",7024.98,7024.98,7024.98,7024.98,200],["2020-02-28",7024.98,7024.98,7024.98,7024.98,200],["2020-03-02",7024.98,7024.98,7024.98,7024.98,0],["2020-03-03",7024.98,7024.98,7024.98,7024.98,0],["2020-03-04",7024.98,7024.98,7024.98,7024.98,0],["2020-03-05",7024.98,7024.98,7024.98,7024.98,0],["2020-03-06",7024.98,7024.98,7024.98,7024.98,0],["2020-03-09",7251.59,7251.59,7251.59,7251.59,200],["2020-03-10",7251.59,7251.59,7251.59,7251.59,200],["2020-03-11",7251.59,7251.59,7251.59,7251.59,0],["2020-03-12",7251.59,7251.59,7251.59,7251.59,200],["2020-03-13",7251.59,7251.59,7251.59,7251.59,200],["2020-03-16",7251.59,7251.59,7251.59,7251.59,1400],["2020-03-17",8339.33,8339.33,8339.33,8339.33,100],["2020-03-18",7251.59,7251.59,7251.59,7251.59,200],["2020-03-19",7251.59,7251.59,7251.59,7251.59,0],["2020-03-20",8339.33,8339.33,8339.33,8339.33,100],["2020-03-23",9563.03,9563.03,9563.03,9563.03,100],["2020-03-24",10968.03,10968.03,10968.03,10968.03,100],["2020-03-25",12599.64,12599.64,12599.64,12599.64,100],["2020-03-26",12599.64,12599.64,12599.64,12599.64,0],["2020-03-27",14457.86,14457.86,14457.86,14457.86,100],["2020-03-30",14457.86,14457.86,14457.86,14457.86,0],["2020-03-31",14457.86,14457.86,14457.86,14457.86,0],["2020-04-01",16316.08,16316.08,16316.08,16316.08,100],["2020-04-03",16316.08,16316.08,16316.08,16316.08,0],["2020-04-06",18083.65,18083.65,18083.65,18083.65,100],["2020-04-07",18083.65,18083.65,18083.65,18083.65,0],["2020-04-08",18083.65,18083.65,18083.65,18083.65,0],["2020-04-09",18083.65,18083.65,18083.65,18083.65,0],["2020-04-10",18083.65,18083.65,18083.65,18083.65,0],["2020-04-13",18083.65,18083.65,18083.65,18083.65,0],["2020-04-14",18083.65,18083.65,18083.65,18083.65,0],["2020-04-15",18083.65,18083.65,18083.65,18083.65,0],["2020-04-16",18083.65,18083.65,18083.65,18083.65,0],["2020-04-17",18083.65,18083.65,18083.65,18083.65,0],["2020-04-20",18083.65,18083.65,18083.65,18083.65,0],["2020-04-21",18083.65,18083.65,18083.65,18083.65,0],["2020-04-22",18083.65,18083.65,18083.65,18083.65,0],["2020-04-23",18083.65,18083.65,18083.65,18083.65,0],["2020-04-24",18083.65,18083.65,18083.65,18083.65,0],["2020-04-27",18083.65,18083.65,18083.65,18083.65,0],["2020-04-28",18083.65,18083.65,18083.65,18083.65,0],["2020-04-29",15409.63,15409.63,15409.63,15409.63,100],["2020-05-04",15409.63,15409.63,15409.63,15409.63,0],["2020-05-05",13098.18,13098.18,13098.18,13098.18,100],["2020-05-06",11149.32,11149.32,11149.32,11149.32,100],["2020-05-07",12780.93,12780.93,9517.71,9517.71,600],["2020-05-08",8565.94,8611.26,8565.94,8611.26,1200],["2020-05-11",8611.26,8611.26,8611.26,8611.26,0],["2020-05-12",7342.23,7342.23,7342.23,7342.23,100],["2020-05-13",8429.97,8429.97,8429.97,8429.97,100],["2020-05-14",7795.46,7795.46,7795.46,7795.46,300],["2020-05-15",7704.81,7795.46,7704.81,7795.46,200],["2020-05-18",7795.46,7795.46,7795.46,7795.46,300],["2020-05-19",7795.46,7795.46,7795.46,7795.46,0],["2020-05-20",7795.46,7795.46,7795.46,7795.46,0],["2020-05-21",7795.46,7795.46,7795.46,7795.46,0],["2020-05-22",7795.46,7795.46,7795.46,7795.46,0],["2020-05-25",7704.81,7931.43,7704.81,7931.43,500],["2020-05-26",7886.1,7886.1,7886.1,7886.1,0],["2020-05-27",7886.1,7886.1,7886.1,7886.1,0],["2020-05-28",8158.04,9064.49,8112.72,9064.49,1900],["2020-05-29",8384.65,8611.26,8384.65,8611.26,700],["2020-06-01",8384.65,8384.65,8384.65,8384.65,200],["2020-06-02",8429.97,8429.97,8429.97,8429.97,500],["2020-06-03",8611.26,8611.26,8611.26,8611.26,300],["2020-06-04",9245.78,9245.78,8611.26,8928.52,1500],["2020-06-05",8611.26,8611.26,8158.04,8611.26,1800],["2020-06-08",8656.59,9019.17,8656.59,9019.17,1800],["2020-06-09",9180.74,9180.74,8928.52,8928.52,1800],["2020-06-10",9079.85,9079.85,9079.85,9079.85,800],["2020-06-11",8676.3,8676.3,8575.41,8575.41,2000],["2020-06-12",8575.41,8575.41,8575.41,8575.41,0],["2020-06-15",8575.41,8575.41,8575.41,8575.41,300],["2020-06-16",8575.41,8575.41,8575.41,8575.41,0],["2020-06-17",8575.41,8575.41,8575.41,8575.41,0],["2020-06-18",8575.41,8575.41,8575.41,8575.41,0],["2020-06-19",8575.41,8575.41,8575.41,8575.41,300],["2020-06-22",9079.85,9079.85,8827.63,9079.85,1300],["2020-06-23",9079.85,9079.85,9079.85,9079.85,200],["2020-06-24",9079.85,9079.85,9079.85,9079.85,0],["2020-06-25",9079.85,9079.85,9079.85,9079.85,1000],["2020-06-26",9079.85,9079.85,9079.85,9079.85,2000],["2020-06-29",9079.85,9079.85,9079.85,9079.85,0],["2020-06-30",9079.85,9079.85,9079.85,9079.85,1700],["2020-07-01",9382.51,9382.51,9130.29,9130.29,2400],["2020-07-02",9332.07,9332.07,9332.07,9332.07,1000],["2020-07-03",9735.62,9735.62,9735.62,9735.62,100],["2020-07-06",9332.07,9332.07,9332.07,9332.07,500],["2020-07-07",8575.41,8575.41,8575.41,8575.41,100],["2020-07-08",8575.41,8575.41,8575.41,8575.41,0],["2020-07-09",9332.07,9432.96,9332.07,9432.96,400],["2020-07-10",9332.07,9332.07,9332.07,9332.07,200],["2020-07-13",9332.07,9332.07,9332.07,9332.07,0],["2020-07-14",9332.07,9332.07,9332.07,9332.07,0],["2020-07-15",9079.85,9332.07,9079.85,9332.07,500],["2020-07-16",9180.74,9180.74,9180.74,9180.74,0],["2020-07-17",9584.29,9584.29,9584.29,9584.29,1300],["2020-07-20",9584.29,9584.29,9584.29,9584.29,0],["2020-07-21",9332.07,9332.07,9332.07,9332.07,400],["2020-07-22",9332.07,9332.07,9332.07,9332.07,2000],["2020-07-23",9332.07,9332.07,9332.07,9332.07,200],["2020-07-24",9332.07,9332.07,9332.07,9332.07,0],["2020-07-27",9432.96,9432.96,9382.51,9382.51,600],["2020-07-28",9382.51,9382.51,9382.51,9382.51,0],["2020-07-29",9382.51,9382.51,9382.51,9382.51,0],["2020-07-30",9332.07,9332.07,9332.07,9332.07,200],["2020-07-31",9332.07,9332.07,9332.07,9332.07,0],["2020-08-03",9332.07,9332.07,9332.07,9332.07,200],["2020-08-04",9332.07,9332.07,9332.07,9332.07,100],["2020-08-05",9332.07,9332.07,9332.07,9332.07,0],["2020-08-06",9332.07,9332.07,9332.07,9332.07,0],["2020-08-07",9332.07,9332.07,9332.07,9332.07,0],["2020-08-10",9332.07,9332.07,9332.07,9332.07,0],["2020-08-11",9332.07,9332.07,9332.07,9332.07,0],["2020-08-12",9332.07,9332.07,9332.07,9332.07,0],["2020-08-13",9836.51,9836.51,9836.51,9836.51,800],["2020-08-14",9836.51,9836.51,9836.51,9836.51,700],["2020-08-17",9836.51,9836.51,9836.51,9836.51,0],["2020-08-18",10088.72,10088.72,10088.72,10088.72,7000],["2020-08-19",10088.72,10088.72,10088.72,10088.72,0],["2020-08-20",10088.72,10088.72,10088.72,10088.72,0],["2020-08-21",10088.72,10593.16,10088.72,10593.16,2000],["2020-08-24",10340.94,10340.94,10340.94,10340.94,0],["2020-08-25",10340.94,10340.94,10340.94,10340.94,0],["2020-08-26",10340.94,10340.94,10340.94,10340.94,0],["2020-08-27",10340.94,10340.94,10340.94,10340.94,0],["2020-08-28",10340.94,10340.94,10340.94,10340.94,0],["2020-08-31",11349.81,11349.81,11349.81,11349.81,300],["2020-09-01",11349.81,11349.81,11349.81,11349.81,0],["2020-09-03",9836.51,9836.51,9836.51,9836.51,1200],["2020-09-04",9836.51,10340.94,9836.51,10088.72,19000],["2020-09-07",10038.28,10038.28,9987.84,9987.84,200],["2020-09-08",10038.28,10038.28,10038.28,10038.28,0],["2020-09-09",9987.84,9987.84,9987.84,9987.84,600],["2020-09-10",9836.51,9836.51,9836.51,9836.51,100],["2020-09-11",9786.06,9786.06,9786.06,9786.06,100],["2020-09-14",9786.06,9836.51,9786.06,9836.51,1200],["2020-09-15",9836.51,9886.95,9836.51,9886.95,4700],["2020-09-16",9886.95,9886.95,9886.95,9886.95,12500],["2020-09-17",9786.06,9786.06,9786.06,9786.06,100],["2020-09-18",9836.51,9836.51,9836.51,9836.51,100],["2020-09-21",9836.51,9836.51,9786.06,9786.06,1000],["2020-09-22",9786.06,9786.06,9786.06,9786.06,100],["2020-09-23",9735.62,9735.62,9735.62,9735.62,1900],["2020-09-24",9735.62,9735.62,9735.62,9735.62,100],["2020-09-25",9735.62,9735.62,9735.62,9735.62,15000],["2020-09-28",9332.07,9332.07,9332.07,9332.07,2500],["2020-09-29",9332.07,9332.07,9332.07,9332.07,0],["2020-09-30",9332.07,9332.07,9332.07,9332.07,0],["2020-10-01",9332.07,9332.07,9332.07,9332.07,0],["2020-10-02",9332.07,9332.07,9332.07,9332.07,0],["2020-10-05",9584.29,9584.29,9584.29,9584.29,3600],["2020-10-06",9584.29,9584.29,9584.29,9584.29,0],["2020-10-07",9584.29,9584.29,9584.29,9584.29,0],["2020-10-08",9584.29,9584.29,9584.29,9584.29,0],["2020-10-09",9584.29,9584.29,9584.29,9584.29,0],["2020-10-12",9332.07,9584.29,9332.07,9584.29,2300],["2020-10-13",9432.96,9432.96,9432.96,9432.96,0],["2020-10-14",9432.96,9432.96,9432.96,9432.96,0],["2020-10-15",9584.29,9584.29,9584.29,9584.29,1000],["2020-10-16",9584.29,9584.29,9584.29,9584.29,600],["2020-10-19",9584.29,9584.29,9584.29,9584.29,0],["2020-10-20",9584.29,9584.29,9584.29,9584.29,0],["2020-10-21",9584.29,9584.29,9584.29,9584.29,0],["2020-10-22",9584.29,9584.29,9584.29,9584.29,0],["2020-10-23",9483.4,9483.4,9483.4,9483.4,100],["2020-10-26",9483.4,9483.4,9483.4,9483.4,0],["2020-10-27",9584.29,9584.29,9584.29,9584.29,1000],["2020-10-28",9584.29,9584.29,9584.29,9584.29,0],["2020-10-29",9079.85,9079.85,9079.85,9079.85,500],["2020-10-30",9584.29,9584.29,9584.29,9584.29,100],["2020-11-02",9584.29,9584.29,9584.29,9584.29,0],["2020-11-03",9584.29,9584.29,9584.29,9584.29,0],["2020-11-04",9584.29,9584.29,9584.29,9584.29,100],["2020-11-05",9584.29,9584.29,9584.29,9584.29,100],["2020-11-06",9584.29,9584.29,9584.29,9584.29,0],["2020-11-09",9584.29,9584.29,9584.29,9584.29,0],["2020-11-10",9584.29,9584.29,9584.29,9584.29,0],["2020-11-11",9584.29,9685.17,9584.29,9685.17,200],["2020-11-12",9685.17,9735.62,9685.17,9735.62,1100],["2020-11-13",9735.62,9735.62,9735.62,9735.62,300],["2020-11-16",9735.62,9735.62,9735.62,9735.62,0],["2020-11-17",9735.62,9735.62,9735.62,9735.62,100],["2020-11-18",9735.62,9735.62,9735.62,9735.62,0],["2020-11-19",9735.62,9735.62,9735.62,9735.62,0],["2020-11-20",9735.62,9735.62,9735.62,9735.62,0],["2020-11-23",9735.62,9735.62,9735.62,9735.62,0],["2020-11-24",9685.17,9685.17,9685.17,9685.17,5000],["2020-11-25",9685.17,9685.17,9685.17,9685.17,0],["2020-11-26",9685.17,9685.17,9685.17,9685.17,100],["2020-11-27",9584.29,9584.29,9584.29,9584.29,200],["2020-11-30",9584.29,9584.29,9584.29,9584.29,0],["2020-12-01",9584.29,9584.29,9584.29,9584.29,0],["2020-12-02",9584.29,9584.29,9584.29,9584.29,0],["2020-12-03",9584.29,9584.29,9584.29,9584.29,0],["2020-12-04",9584.29,9584.29,9584.29,9584.29,0],["2020-12-07",9584.29,9584.29,9584.29,9584.29,0],["2020-12-08",9584.29,9584.29,9584.29,9584.29,0],["2020-12-09",9584.29,9584.29,9584.29,9584.29,0],["2020-12-10",9584.29,9584.29,9584.29,9584.29,0],["2020-12-11",9836.51,9836.51,9836.51,9836.51,1000],["2020-12-14",9836.51,9836.51,9836.51,9836.51,0],["2020-12-15",9836.51,9836.51,9836.51,9836.51,0],["2020-12-16",9836.51,9836.51,9836.51,9836.51,0],["2020-12-17",9987.84,9987.84,9987.84,9987.84,400],["2020-12-18",9987.84,9987.84,9987.84,9987.84,0],["2020-12-21",10088.72,10088.72,10088.72,10088.72,2000],["2020-12-22",9836.51,9836.51,9836.51,9836.51,1000],["2020-12-23",9836.51,9836.51,9836.51,9836.51,0],["2020-12-24",9836.51,9836.51,9836.51,9836.51,0],["2020-12-25",9836.51,9836.51,9836.51,9836.51,0],["2020-12-28",9836.51,9836.51,9836.51,9836.51,0],["2020-12-29",9836.51,9836.51,9836.51,9836.51,0],["2020-12-30",9836.51,9836.51,9836.51,9836.51,0],["2020-12-31",9836.51,9836.51,9836.51,9836.51,0],["2021-01-04",9836.51,9836.51,9836.51,9836.51,0],["2021-01-05",9836.51,9836.51,9836.51,9836.51,0],["2021-01-06",11097.6,11097.6,11097.6,11097.6,200],["2021-01-07",11349.81,11349.81,11349.81,11349.81,200],["2021-01-08",11349.81,11349.81,11349.81,11349.81,0],["2021-01-11",11349.81,11349.81,11349.81,11349.81,0],["2021-01-12",11349.81,11349.81,11349.81,11349.81,0],["2021-01-13",11349.81,11349.81,11349.81,11349.81,0],["2021-01-14",11349.81,11349.81,11349.81,11349.81,0],["2021-01-15",11602.03,11602.03,10088.72,10088.72,1100],["2021-01-18",11349.81,11349.81,11349.81,11349.81,200],["2021-01-19",11349.81,11349.81,11349.81,11349.81,0],["2021-01-20",11349.81,11349.81,11349.81,11349.81,0],["2021-01-21",11349.81,11349.81,11349.81,11349.81,0],["2021-01-22",11349.81,11349.81,11349.81,11349.81,0],["2021-01-25",12610.9,12610.9,10189.61,10189.61,200],["2021-01-26",10088.72,11400.26,10088.72,11400.26,2200],["2021-01-27",10088.72,11602.03,10088.72,11602.03,10200],["2021-01-28",11097.6,11602.03,11097.6,11602.03,1600],["2021-01-29",11854.25,11854.25,11854.25,11854.25,2100],["2021-02-01",11854.25,11854.25,11854.25,11854.25,100],["2021-02-02",12106.47,12106.47,12106.47,12106.47,100],["2021-02-03",12106.47,12106.47,12106.47,12106.47,0],["2021-02-04",12106.47,12106.47,12106.47,12106.47,0],["2021-02-05",10593.16,11602.03,10593.16,11602.03,200],["2021-02-08",11097.6,11097.6,11097.6,11097.6,0],["2021-02-09",11097.6,11097.6,11097.6,11097.6,0],["2021-02-17",11097.6,11097.6,11097.6,11097.6,0],["2021-02-18",11097.6,11097.6,11097.6,11097.6,0],["2021-02-19",11602.03,11602.03,10593.16,10593.16,1200],["2021-02-22",11450.7,11450.7,11450.7,11450.7,0],["2021-02-23",11450.7,11450.7,11450.7,11450.7,0],["2021-02-24",11602.03,11602.03,11602.03,11602.03,1000],["2021-02-25",11602.03,11602.03,11602.03,11602.03,0],["2021-02-26",11602.03,11602.03,11602.03,11602.03,0],["2021-03-01",11602.03,11602.03,11602.03,11602.03,1000],["2021-03-02",11602.03,11602.03,11602.03,11602.03,1000],["2021-03-03",11602.03,11602.03,11602.03,11602.03,0],["2021-03-04",10593.16,10593.16,10593.16,10593.16,100],["2021-03-05",12106.47,12106.47,12106.47,12106.47,700],["2021-03-08",10340.94,12106.47,10340.94,12106.47,200],["2021-03-09",12913.57,12913.57,12913.57,12913.57,100],["2021-03-10",12913.57,12913.57,12913.57,12913.57,0],["2021-03-11",12913.57,14124.21,12913.57,14124.21,300],["2021-03-12",14124.21,14124.21,14124.21,14124.21,100],["2021-03-15",15133.09,15133.09,15133.09,15133.09,100],["2021-03-16",15133.09,15133.09,15133.09,15133.09,5],["2021-03-17",15133.09,15133.09,15133.09,15133.09,0],["2021-03-18",15133.09,15133.09,15133.09,15133.09,0],["2021-03-19",17150.83,17150.83,17150.83,17150.83,100],["2021-03-22",17150.83,17150.83,17150.83,17150.83,0],["2021-03-23",17150.83,17150.83,17150.83,17150.83,0],["2021-03-24",19168.57,19168.57,19168.57,19168.57,100],["2021-03-25",19168.57,19168.57,19168.57,19168.57,0],["2021-03-26",17150.83,17150.83,17150.83,17150.83,100],["2021-03-29",17150.83,17150.83,17150.83,17150.83,100],["2021-03-30",15637.52,15637.52,15637.52,15637.52,100],["2021-03-31",15637.52,15637.52,15637.52,15637.52,0],["2021-04-01",14124.21,14124.21,14124.21,14124.21,100],["2021-04-02",14124.21,14124.21,14124.21,14124.21,0],["2021-04-05",14124.21,14124.21,14124.21,14124.21,0],["2021-04-06",14124.21,14124.21,14124.21,14124.21,0],["2021-04-07",14124.21,14124.21,14124.21,14124.21,0],["2021-04-08",12610.9,12610.9,12610.9,12610.9,100],["2021-04-09",12610.9,12610.9,12610.9,12610.9,0],["2021-04-12",12610.9,12610.9,12610.9,12610.9,0],["2021-04-13",14477.32,14477.32,14477.32,14477.32,100],["2021-04-14",14477.32,14477.32,14477.32,14477.32,0],["2021-04-15",14477.32,14477.32,14477.32,14477.32,0],["2021-04-16",16141.96,16141.96,16141.96,16141.96,100],["2021-04-19",16141.96,16141.96,16141.96,16141.96,0],["2021-04-20",15133.09,15133.09,15133.09,15133.09,100],["2021-04-22",15133.09,15133.09,15133.09,15133.09,0],["2021-04-23",16141.96,16141.96,16141.96,16141.96,100],["2021-04-26",16141.96,16141.96,16141.96,16141.96,0],["2021-04-27",16141.96,16141.96,16141.96,16141.96,0],["2021-04-28",16141.96,16141.96,16141.96,16141.96,0],["2021-04-29",16141.96,16141.96,16141.96,16141.96,0],["2021-05-04",16646.39,16646.39,16646.39,16646.39,200],["2021-05-05",17150.83,17150.83,17150.83,17150.83,200],["2021-05-06",17150.83,17150.83,17150.83,17150.83,0],["2021-05-07",17150.83,17150.83,17150.83,17150.83,0],["2021-05-10",17150.83,17150.83,17150.83,17150.83,0],["2021-05-11",17150.83,17150.83,17150.83,17150.83,0],["2021-05-12",17150.83,17150.83,17150.83,17150.83,0],["2021-05-13",17150.83,17150.83,17150.83,17150.83,0],["2021-05-14",17150.83,17150.83,17150.83,17150.83,0],["2021-05-17",17150.83,17150.83,17150.83,17150.83,0],["2021-05-18",17150.83,17150.83,17150.83,17150.83,0],["2021-05-19",17150.83,17150.83,17150.83,17150.83,0],["2021-05-20",17150.83,17150.83,17150.83,17150.83,0],["2021-05-21",17150.83,17150.83,17150.83,17150.83,0],["2021-05-24",17150.83,17150.83,17150.83,17150.83,0],["2021-05-25",17150.83,17150.83,17150.83,17150.83,0],["2021-05-26",17150.83,17150.83,17150.83,17150.83,0],["2021-05-27",17150.83,17150.83,17150.83,17150.83,0],["2021-05-28",17150.83,17150.83,17150.83,17150.83,0],["2021-05-31",17150.83,17150.83,17150.83,17150.83,0],["2021-06-01",17150.83,17150.83,17150.83,17150.83,0],["2021-06-02",19673.01,19673.01,19673.01,19673.01,2000],["2021-06-03",19673.01,19673.01,19673.01,19673.01,0],["2021-06-04",19673.01,19673.01,19673.01,19673.01,0],["2021-06-07",19673.01,19673.01,19673.01,19673.01,0],["2021-06-08",19673.01,19673.01,19673.01,19673.01,0],["2021-06-09",19673.01,19673.01,19673.01,19673.01,0],["2021-06-10",19673.01,20681.88,19673.01,20681.88,200],["2021-06-11",20177.45,20177.45,20177.45,20177.45,0],["2021-06-14",20177.45,20177.45,20177.45,20177.45,0],["2021-06-15",20177.45,20177.45,20177.45,20177.45,0],["2021-06-16",20231.25,20231.25,17164.28,17164.28,1200],["2021-06-17",17218.09,17433.31,14904.41,14904.41,500],["2021-06-18",16680.02,17218.09,16680.02,17218.09,300],["2021-06-21",17218.09,17218.09,16841.44,16841.44,200],["2021-06-22",17056.67,17110.47,17056.67,17110.47,200],["2021-06-23",17110.47,17110.47,17110.47,17110.47,0],["2021-06-24",17110.47,17110.47,17110.47,17110.47,0],["2021-06-25",17110.47,17110.47,17110.47,17110.47,0],["2021-06-28",17110.47,17110.47,17110.47,17110.47,0],["2021-06-29",17110.47,17164.28,17110.47,17164.28,300],["2021-06-30",17164.28,17164.28,17164.28,17164.28,0],["2021-07-01",16141.96,16949.06,15334.86,16949.06,300],["2021-07-02",16141.96,16733.83,15603.89,16733.83,4600],["2021-07-05",15980.54,15980.54,15980.54,15980.54,300],["2021-07-06",16141.96,16303.38,16141.96,16303.38,500],["2021-07-07",16195.76,16195.76,16195.76,16195.76,100],["2021-07-08",16195.76,16195.76,16195.76,16195.76,0],["2021-07-09",17218.09,17218.09,17218.09,17218.09,400],["2021-07-12",17218.09,17218.09,17218.09,17218.09,0],["2021-07-13",17218.09,17218.09,17218.09,17218.09,0],["2021-07-14",17218.09,17218.09,17218.09,17218.09,0],["2021-07-15",17218.09,17218.09,17218.09,17218.09,0],["2021-07-16",17487.12,17487.12,17487.12,17487.12,100],["2021-07-19",17487.12,17487.12,17487.12,17487.12,0],["2021-07-20",17487.12,17487.12,17487.12,17487.12,0],["2021-07-21",18025.19,18025.19,18025.19,18025.19,100],["2021-07-22",18025.19,18025.19,18025.19,18025.19,0],["2021-07-23",18832.28,18832.28,18832.28,18832.28,100],["2021-07-26",18832.28,18832.28,18832.28,18832.28,0],["2021-07-27",19908.41,19908.41,19908.41,19908.41,100],["2021-07-28",19908.41,19908.41,19908.41,19908.41,0],["2021-07-29",19908.41,19908.41,19908.41,19908.41,0],["2021-07-30",19908.41,19908.41,19908.41,19908.41,0],["2021-08-02",19908.41,19908.41,19908.41,19908.41,0],["2021-08-03",17433.31,17433.31,17433.31,17433.31,100],["2021-08-04",17433.31,17433.31,17433.31,17433.31,0],["2021-08-05",18294.22,18294.22,18294.22,18294.22,100],["2021-08-06",18294.22,18294.22,18294.22,18294.22,0],["2021-08-09",18294.22,18294.22,18294.22,18294.22,0],["2021-08-10",18294.22,18294.22,18025.19,18294.22,1500],["2021-08-11",18294.22,18294.22,18294.22,18294.22,600],["2021-08-12",16141.96,17756.15,16141.96,17756.15,800],["2021-08-13",17218.09,17218.09,17218.09,17218.09,100],["2021-08-16",18025.19,18025.19,18025.19,18025.19,200],["2021-08-17",16141.96,16141.96,16141.96,16141.96,300],["2021-08-18",16949.06,17218.09,16949.06,17218.09,300],["2021-08-19",17056.67,17218.09,17056.67,17218.09,400],["2021-08-20",16949.06,16949.06,16949.06,16949.06,300],["2021-08-23",17218.09,17218.09,17218.09,17218.09,100],["2021-08-24",17218.09,17218.09,17218.09,17218.09,0],["2021-08-25",17218.09,17218.09,17218.09,17218.09,0],["2021-08-26",17218.09,17756.15,17218.09,17756.15,800],["2021-08-27",17540.93,17540.93,17540.93,17540.93,0],["2021-08-30",16949.06,17756.15,16949.06,17756.15,3000],["2021-08-31",17648.54,17648.54,17648.54,17648.54,0],["2021-09-01",17648.54,17648.54,17648.54,17648.54,0],["2021-09-06",17756.15,17756.15,17756.15,17756.15,1200],["2021-09-07",17756.15,17756.15,17756.15,17756.15,0],["2021-09-08",17756.15,17756.15,17756.15,17756.15,0],["2021-09-09",17756.15,17756.15,17756.15,17756.15,400],["2021-09-10",17756.15,17756.15,17756.15,17756.15,0],["2021-09-13",17756.15,18132.8,17756.15,18132.8,1000],["2021-09-14",18132.8,18832.28,18025.19,18832.28,4500],["2021-09-15",16141.96,16141.96,16141.96,16141.96,100],["2021-09-16",18563.25,18563.25,18563.25,18563.25,500],["2021-09-17",18025.19,18132.8,18025.19,18132.8,300],["2021-09-20",18078.99,18078.99,18078.99,18078.99,0],["2021-09-21",18078.99,18078.99,18078.99,18078.99,0],["2021-09-22",17971.38,18078.99,17971.38,18078.99,300],["2021-09-23",16680.02,16680.02,16680.02,16680.02,100],["2021-09-24",18563.25,18563.25,16249.57,16249.57,1800],["2021-09-27",14097.31,15603.89,14097.31,15603.89,600],["2021-09-28",12214.08,16518.6,12214.08,16518.6,6000],["2021-09-29",14850.6,14850.6,14850.6,14850.6,300],["2021-09-30",17056.67,17056.67,17056.67,17056.67,600],["2021-10-01",17002.86,19370.35,14850.6,19370.35,8800],["2021-10-04",17218.09,17218.09,17218.09,17218.09,1000],["2021-10-05",17218.09,17218.09,16680.02,16680.02,1600],["2021-10-06",17756.15,18025.19,17271.89,17271.89,400],["2021-10-07",17594.73,17594.73,15065.83,15065.83,1100],["2021-10-08",17379.51,17379.51,17379.51,17379.51,0],["2021-10-11",18294.22,18563.25,18294.22,18563.25,400],["2021-10-12",15711.51,18832.28,15711.51,18832.28,1300],["2021-10-13",14097.31,18832.28,14097.31,18832.28,1900],["2021-10-14",16303.38,16303.38,16303.38,16303.38,0],["2021-10-15",18563.25,18563.25,16680.02,16680.02,1500],["2021-10-18",15926.73,19101.32,15872.92,19101.32,3300],["2021-10-19",17540.93,17540.93,17540.93,17540.93,0],["2021-10-20",17540.93,17540.93,17540.93,17540.93,0],["2021-10-21",17756.15,17756.15,17756.15,17756.15,100],["2021-10-22",17756.15,17756.15,17756.15,17756.15,0],["2021-10-25",17756.15,17756.15,17756.15,17756.15,0],["2021-10-26",18294.22,18294.22,18294.22,18294.22,100],["2021-10-27",18294.22,18294.22,18294.22,18294.22,0],["2021-10-28",16733.83,18563.25,16733.83,18563.25,1000],["2021-10-29",16895.25,16895.25,16895.25,16895.25,0],["2021-11-01",18563.25,18563.25,18563.25,18563.25,100],["2021-11-02",18563.25,18563.25,18563.25,18563.25,0],["2021-11-03",18563.25,18563.25,18563.25,18563.25,0],["2021-11-04",16303.38,16303.38,16303.38,16303.38,1000],["2021-11-05",17702.35,18563.25,17702.35,18563.25,1100],["2021-11-08",18025.19,18294.22,18025.19,18294.22,600],["2021-11-09",18186.61,18186.61,18186.61,18186.61,800],["2021-11-10",18186.61,18240.41,18186.61,18240.41,1000],["2021-11-11",18025.19,18240.41,18025.19,18240.41,300],["2021-11-12",19101.32,19370.35,16249.57,18132.8,3300],["2021-11-15",17809.96,18025.19,17809.96,18025.19,300],["2021-11-16",17917.57,17917.57,17917.57,17917.57,100],["2021-11-17",19101.32,19370.35,16787.64,19370.35,2800],["2021-11-18",17648.54,17648.54,17648.54,17648.54,0],["2021-11-19",17648.54,17648.54,17648.54,17648.54,0],["2021-11-22",17648.54,17648.54,17648.54,17648.54,0],["2021-11-23",17648.54,17648.54,17648.54,17648.54,0],["2021-11-24",17648.54,17648.54,17648.54,17648.54,0],["2021-11-25",17648.54,17648.54,17648.54,17648.54,0],["2021-11-26",17648.54,17648.54,17648.54,17648.54,0],["2021-11-29",15926.73,15926.73,15926.73,15926.73,100],["2021-11-30",17756.15,17756.15,17756.15,17756.15,1000],["2021-12-01",17809.96,18294.22,17809.96,18294.22,3100],["2021-12-02",17971.38,17971.38,17971.38,17971.38,0],["2021-12-03",17971.38,17971.38,17971.38,17971.38,0],["2021-12-06",16195.76,18832.28,16195.76,18832.28,4700],["2021-12-07",18294.22,18563.25,17540.93,18563.25,16100],["2021-12-08",18348.02,18348.02,18348.02,18348.02,0],["2021-12-09",15711.51,17917.57,15711.51,17917.57,200],["2021-12-10",15711.51,15711.51,15711.51,15711.51,400],["2021-12-13",15711.51,15711.51,15711.51,15711.51,0],["2021-12-14",15012.02,15012.02,15012.02,15012.02,100],["2021-12-15",15012.02,15012.02,15012.02,15012.02,0],["2021-12-16",17218.09,17218.09,16680.02,16680.02,200],["2021-12-17",16949.06,16949.06,16949.06,16949.06,0],["2021-12-20",15119.63,15119.63,15119.63,15119.63,300],["2021-12-21",17379.51,17379.51,17379.51,17379.51,200],["2021-12-22",17379.51,17379.51,17379.51,17379.51,0],["2021-12-23",17379.51,17379.51,17379.51,17379.51,0],["2021-12-24",17379.51,17379.51,17379.51,17379.51,0],["2021-12-27",17379.51,17379.51,17379.51,17379.51,0],["2021-12-28",17379.51,17379.51,17379.51,17379.51,0],["2021-12-29",17379.51,17379.51,17379.51,17379.51,0],["2021-12-30",17379.51,17379.51,17379.51,17379.51,0],["2021-12-31",17379.51,17379.51,17379.51,17379.51,0],["2022-01-04",17379.51,17379.51,17379.51,17379.51,0],["2022-01-05",17379.51,17379.51,17379.51,17379.51,0],["2022-01-06",17379.51,17379.51,17379.51,17379.51,0],["2022-01-07",17379.51,17379.51,17379.51,17379.51,0],["2022-01-10",18563.25,18563.25,18563.25,18563.25,100],["2022-01-11",18563.25,18563.25,18563.25,18563.25,0],["2022-01-12",18563.25,18563.25,18563.25,18563.25,0],["2022-01-13",18455.64,18455.64,18455.64,18455.64,1200],["2022-01-14",18294.22,18294.22,18025.19,18025.19,1500],["2022-01-17",17756.15,17756.15,17756.15,17756.15,1000],["2022-01-18",16141.96,16141.96,16141.96,16141.96,200],["2022-01-19",16141.96,16141.96,16141.96,16141.96,0],["2022-01-20",16141.96,16141.96,16141.96,16141.96,0],["2022-01-21",16141.96,16141.96,16141.96,16141.96,0],["2022-01-24",16680.02,16680.02,16680.02,16680.02,100],["2022-01-25",17756.15,17756.15,17756.15,17756.15,200],["2022-01-26",15173.44,18294.22,15173.44,18294.22,1500],["2022-01-27",17271.89,17271.89,17271.89,17271.89,0],["2022-01-28",17756.15,17756.15,17756.15,17756.15,200],["2022-02-07",17756.15,17756.15,17756.15,17756.15,0],["2022-02-08",16141.96,16141.96,16141.96,16141.96,500],["2022-02-09",16141.96,16141.96,16141.96,16141.96,0],["2022-02-10",16141.96,16141.96,16141.96,16141.96,0],["2022-02-11",16680.02,16680.02,16680.02,16680.02,1000],["2022-02-14",16949.06,16949.06,16949.06,16949.06,1000],["2022-02-15",18294.22,18294.22,18294.22,18294.22,300],["2022-02-16",18294.22,18294.22,18294.22,18294.22,1000],["2022-02-17",18294.22,18294.22,18294.22,18294.22,0],["2022-02-18",18294.22,18294.22,18294.22,18294.22,2400],["2022-02-21",18294.22,18294.22,18294.22,18294.22,1000],["2022-02-22",18294.22,18294.22,18294.22,18294.22,2000],["2022-02-23",18294.22,18294.22,18294.22,18294.22,0],["2022-02-24",15603.89,15603.89,15603.89,15603.89,100],["2022-02-25",15603.89,15603.89,15603.89,15603.89,0],["2022-02-28",15603.89,15603.89,15603.89,15603.89,0],["2022-03-01",15603.89,15603.89,15603.89,15603.89,0],["2022-03-02",15603.89,15603.89,15603.89,15603.89,6976],["2022-03-03",17164.28,17164.28,17164.28,17164.28,100],["2022-03-04",17164.28,17164.28,17164.28,17164.28,3552],["2022-03-07",17164.28,17164.28,17164.28,17164.28,0],["2022-03-08",17164.28,17164.28,17164.28,17164.28,0],["2022-03-09",16680.02,16680.02,16680.02,16680.02,100],["2022-03-10",16680.02,16680.02,16680.02,16680.02,0],["2022-03-11",16680.02,16680.02,16680.02,16680.02,0],["2022-03-14",16680.02,16680.02,16680.02,16680.02,0],["2022-03-15",16680.02,16680.02,16680.02,16680.02,0],["2022-03-16",16680.02,16680.02,16680.02,16680.02,0],["2022-03-17",16680.02,16680.02,16680.02,16680.02,0],["2022-03-18",19155.12,19155.12,19155.12,19155.12,2000],["2022-03-21",19155.12,19155.12,19155.12,19155.12,0],["2022-03-22",19155.12,19155.12,19155.12,19155.12,0],["2022-03-23",19155.12,19155.12,19155.12,19155.12,0],["2022-03-24",19155.12,19155.12,19155.12,19155.12,0],["2022-03-25",19155.12,19155.12,19155.12,19155.12,0],["2022-03-28",19155.12,19155.12,19155.12,19155.12,0],["2022-03-29",19155.12,19155.12,19155.12,19155.12,0],["2022-03-30",19155.12,19155.12,19155.12,19155.12,0],["2022-03-31",19155.12,19155.12,19155.12,19155.12,0],["2022-04-01",19155.12,19155.12,19155.12,19155.12,0],["2022-04-04",20446.48,20446.48,20446.48,20446.48,500],["2022-04-05",20446.48,20446.48,20338.87,20446.48,1900],["2022-04-06",20446.48,20446.48,20446.48,20446.48,0],["2022-04-07",20446.48,20446.48,20446.48,20446.48,0],["2022-04-08",20446.48,20446.48,20446.48,20446.48,0],["2022-04-12",20446.48,20446.48,20446.48,20446.48,0],["2022-04-13",20446.48,20446.48,20446.48,20446.48,0],["2022-04-14",20446.48,20446.48,20446.48,20446.48,0],["2022-04-15",20446.48,20446.48,20446.48,20446.48,0],["2022-04-18",20446.48,20446.48,20446.48,20446.48,0],["2022-04-19",20446.48,20446.48,20446.48,20446.48,0],["2022-04-20",20446.48,20446.48,20446.48,20446.48,0],["2022-04-21",20446.48,20446.48,20446.48,20446.48,0],["2022-04-22",20446.48,20446.48,20446.48,20446.48,0],["2022-04-25",20446.48,20446.48,20446.48,20446.48,0],["2022-04-26",20446.48,20446.48,20446.48,20446.48,0],["2022-04-27",20446.48,20446.48,20446.48,20446.48,0],["2022-04-28",20446.48,20446.48,20446.48,20446.48,0],["2022-04-29",20446.48,20446.48,20446.48,20446.48,0],["2022-05-04",20446.48,20446.48,20446.48,20446.48,0],["2022-05-05",20446.48,20446.48,20446.48,20446.48,0],["2022-05-06",20446.48,20446.48,20446.48,20446.48,0],["2022-05-09",20446.48,20446.48,20446.48,20446.48,0],["2022-05-10",20446.48,20446.48,20446.48,20446.48,0],["2022-05-11",20446.48,20446.48,20446.48,20446.48,0],["2022-05-12",20446.48,20446.48,20446.48,20446.48,0],["2022-05-13",20446.48,20446.48,20446.48,20446.48,0],["2022-05-16",20446.48,20446.48,20446.48,20446.48,0],["2022-05-17",20446.48,20446.48,20446.48,20446.48,0],["2022-05-18",20446.48,20446.48,20446.48,20446.48,0],["2022-05-19",20446.48,20446.48,20446.48,20446.48,0],["2022-05-20",20446.48,20446.48,20446.48,20446.48,0],["2022-05-23",20446.48,20446.48,20446.48,20446.48,0],["2022-05-24",20446.48,20446.48,20446.48,20446.48,0],["2022-05-25",20446.48,20446.48,20446.48,20446.48,0],["2022-05-26",20446.48,20446.48,20446.48,20446.48,0],["2022-05-27",20446.48,20446.48,20446.48,20446.48,0],["2022-05-30",20446.48,20446.48,20446.48,20446.48,0],["2022-05-31",20446.48,20446.48,20446.48,20446.48,0],["2022-06-01",20446.48,20446.48,20446.48,20446.48,0],["2022-06-02",20446.48,20446.48,20446.48,20446.48,0],["2022-06-03",20446.48,20446.48,20446.48,20446.48,0],["2022-06-06",20446.48,20446.48,20446.48,20446.48,0],["2022-06-07",20446.48,20446.48,20446.48,20446.48,0],["2022-06-08",20446.48,20446.48,20446.48,20446.48,0],["2022-06-09",20446.48,20446.48,20446.48,20446.48,0],["2022-06-10",20446.48,20446.48,20446.48,20446.48,0],["2022-06-13",20446.48,20446.48,20446.48,20446.48,0],["2022-06-14",20446.48,20446.48,20446.48,20446.48,0],["2022-06-15",20446.48,20446.48,20446.48,20446.48,0],["2022-06-16",20446.48,20446.48,20446.48,20446.48,0],["2022-06-17",20446.48,20446.48,20446.48,20446.48,0],["2022-06-20",20446.48,20446.48,20446.48,20446.48,0],["2022-06-21",20446.48,20446.48,20446.48,20446.48,0],["2022-06-22",20446.48,20446.48,20446.48,20446.48,0],["2022-06-23",20446.48,20446.48,20446.48,20446.48,0],["2022-06-24",20446.48,20446.48,20446.48,20446.48,0],["2022-06-27",20446.48,20446.48,20446.48,20446.48,0],["2022-06-28",20446.48,20446.48,20446.48,20446.48,0],["2022-06-29",20446.48,20446.48,20446.48,20446.48,0],["2022-06-30",20446.48,20446.48,20446.48,20446.48,0],["2022-07-01",20446.48,20446.48,20446.48,20446.48,0],["2022-07-04",20446.48,20446.48,20446.48,20446.48,0],["2022-07-05",20446.48,20446.48,20446.48,20446.48,0],["2022-07-06",20446.48,20446.48,20446.48,20446.48,0],["2022-07-07",20446.48,20446.48,20446.48,20446.48,0],["2022-07-08",20446.48,20446.48,20446.48,20446.48,0],["2022-07-11",20446.48,20446.48,20446.48,20446.48,0],["2022-07-12",20446.48,20446.48,20446.48,20446.48,0],["2022-07-13",20446.48,20446.48,20446.48,20446.48,0],["2022-07-14",20446.48,20446.48,20446.48,20446.48,0],["2022-07-15",20446.48,20446.48,20446.48,20446.48,0],["2022-07-18",20446.48,20446.48,20446.48,20446.48,0],["2022-07-19",20446.48,20446.48,20446.48,20446.48,0],["2022-07-20",21522.61,21522.61,21522.61,21522.61,300],["2022-07-21",21522.61,21522.61,21522.61,21522.61,0],["2022-07-22",21522.61,21522.61,21522.61,21522.61,0],["2022-07-25",21522.61,22060.68,21522.61,22060.68,400],["2022-07-26",21684.03,21684.03,21684.03,21684.03,0],["2022-07-27",21684.03,21684.03,21684.03,21684.03,0],["2022-07-28",21684.03,21684.03,21684.03,21684.03,0],["2022-07-29",21684.03,21684.03,21684.03,21684.03,0],["2022-08-01",21684.03,21684.03,21684.03,21684.03,0],["2022-08-02",21684.03,21684.03,21684.03,21684.03,0],["2022-08-03",21684.03,21684.03,21684.03,21684.03,0],["2022-08-04",21684.03,21684.03,21684.03,21684.03,0],["2022-08-05",21684.03,21684.03,21684.03,21684.03,0],["2022-08-08",21684.03,21684.03,21684.03,21684.03,0],["2022-08-09",21684.03,21684.03,21684.03,21684.03,0],["2022-08-10",21684.03,21684.03,21684.03,21684.03,0],["2022-08-11",21684.03,21684.03,21684.03,21684.03,0],["2022-08-12",21684.03,21684.03,21684.03,21684.03,0],["2022-08-15",21684.03,21684.03,21684.03,21684.03,0],["2022-08-16",21684.03,21684.03,21684.03,21684.03,0],["2022-08-17",21684.03,21684.03,21684.03,21684.03,0],["2022-08-18",21684.03,21684.03,21684.03,21684.03,0],["2022-08-19",21684.03,21684.03,21684.03,21684.03,0],["2022-08-22",21684.03,21684.03,21684.03,21684.03,0],["2022-08-23",21684.03,21684.03,21684.03,21684.03,0],["2022-08-24",21684.03,21684.03,21684.03,21684.03,0],["2022-08-25",21684.03,21684.03,21684.03,21684.03,0],["2022-08-26",21684.03,21684.03,21684.03,21684.03,0],["2022-08-29",21684.03,21684.03,21684.03,21684.03,0],["2022-08-30",21684.03,21684.03,21684.03,21684.03,0],["2022-08-31",21684.03,21684.03,21684.03,21684.03,0],["2022-09-05",14731.0,21801.88,14731.0,19444.92,300],["2022-09-06",18678.91,18678.91,18678.91,18678.91,0],["2022-09-07",18678.91,18678.91,18678.91,18678.91,0],["2022-09-08",18855.68,18855.68,18855.68,18855.68,200],["2022-09-09",18855.68,18855.68,18855.68,18855.68,0],["2022-09-12",18855.68,18855.68,18855.68,18855.68,0],["2022-09-13",18855.68,18855.68,18855.68,18855.68,0],["2022-09-14",18855.68,18855.68,18855.68,18855.68,0],["2022-09-15",18855.68,18855.68,18855.68,18855.68,0],["2022-09-16",18855.68,18855.68,18855.68,18855.68,0],["2022-09-19",18855.68,18855.68,18855.68,18855.68,0],["2022-09-20",18855.68,18855.68,18855.68,18855.68,0],["2022-09-21",20034.16,20034.16,20034.16,20034.16,100],["2022-09-22",18914.6,18914.6,18914.6,18914.6,100],["2022-09-23",18855.68,18855.68,16086.25,16086.25,1200],["2022-09-26",19562.77,19562.77,19562.77,19562.77,2000],["2022-09-27",17736.12,17736.12,17736.12,17736.12,400],["2022-09-28",17736.12,17736.12,17736.12,17736.12,0],["2022-09-29",17736.12,17736.12,17736.12,17736.12,0],["2022-09-30",17736.12,17736.12,17736.12,17736.12,0],["2022-10-03",17736.12,17736.12,17736.12,17736.12,0],["2022-10-04",17736.12,17736.12,17736.12,17736.12,0],["2022-10-05",17736.12,17736.12,17736.12,17736.12,0],["2022-10-06",17736.12,17736.12,17736.12,17736.12,0],["2022-10-07",17736.12,17736.12,17736.12,17736.12,0],["2022-10-10",18266.44,18266.44,18266.44,18266.44,300],["2022-10-11",15555.93,15555.93,15555.93,15555.93,400],["2022-10-12",15555.93,15555.93,15555.93,15555.93,0],["2022-10-13",17677.2,17677.2,17677.2,17677.2,100],["2022-10-14",17677.2,17677.2,17677.2,17677.2,0],["2022-10-17",17677.2,17677.2,17677.2,17677.2,0],["2022-10-18",17677.2,17677.2,17677.2,17677.2,0],["2022-10-19",17677.2,17677.2,17677.2,17677.2,0],["2022-10-20",17677.2,17677.2,17677.2,17677.2,0],["2022-10-21",17677.2,17677.2,17677.2,17677.2,0],["2022-10-24",17677.2,17677.2,17677.2,17677.2,0],["2022-10-25",17677.2,17677.2,17677.2,17677.2,0],["2022-10-26",17677.2,17677.2,17677.2,17677.2,0],["2022-10-27",17677.2,17677.2,17677.2,17677.2,300],["2022-10-28",17677.2,17677.2,17677.2,17677.2,0],["2022-10-31",17677.2,19150.3,17677.2,19150.3,1300],["2022-11-01",18207.51,18207.51,18207.51,18207.51,0],["2022-11-02",18207.51,18207.51,18207.51,18207.51,0],["2022-11-03",18855.68,18855.68,18855.68,18855.68,1000],["2022-11-04",17677.2,17677.2,17677.2,17677.2,500],["2022-11-07",18855.68,18855.68,18855.68,18855.68,500],["2022-11-08",18855.68,19444.92,18855.68,19444.92,500],["2022-11-09",19091.37,19091.37,19091.37,19091.37,0],["2022-11-10",18855.68,18855.68,18855.68,18855.68,1500],["2022-11-11",18855.68,19444.92,18855.68,19444.92,1500],["2022-11-14",19032.45,19032.45,19032.45,19032.45,0],["2022-11-15",19032.45,19032.45,19032.45,19032.45,0],["2022-11-16",19150.3,19150.3,19150.3,19150.3,200],["2022-11-17",19150.3,19150.3,19150.3,19150.3,0],["2022-11-18",16321.95,16321.95,16321.95,16321.95,500],["2022-11-21",16321.95,16321.95,16321.95,16321.95,0],["2022-11-22",16321.95,16321.95,16321.95,16321.95,0],["2022-11-23",16321.95,16321.95,16321.95,16321.95,0],["2022-11-24",16321.95,16321.95,16321.95,16321.95,0],["2022-11-25",16321.95,16321.95,16321.95,16321.95,0],["2022-11-28",16321.95,16321.95,16321.95,16321.95,0],["2022-11-29",16321.95,16321.95,16321.95,16321.95,0],["2022-11-30",16321.95,16321.95,16321.95,16321.95,0],["2022-12-01",16321.95,16321.95,16321.95,16321.95,0],["2022-12-02",16321.95,16321.95,16321.95,16321.95,0],["2022-12-05",18737.83,18737.83,18737.83,18737.83,500],["2022-12-06",18737.83,18737.83,18737.83,18737.83,0],["2022-12-07",18737.83,18737.83,18737.83,18737.83,0],["2022-12-08",18737.83,18737.83,18737.83,18737.83,0],["2022-12-09",18737.83,18737.83,18737.83,18737.83,0],["2022-12-12",18855.68,18855.68,18855.68,18855.68,300],["2022-12-13",18855.68,18855.68,18855.68,18855.68,0],["2022-12-14",18855.68,18855.68,18855.68,18855.68,0],["2022-12-15",18855.68,18855.68,18855.68,18855.68,0],["2022-12-16",19444.92,19444.92,19444.92,19444.92,100],["2022-12-19",19444.92,19444.92,19444.92,19444.92,400],["2022-12-20",19444.92,19444.92,19444.92,19444.92,0],["2022-12-21",19444.92,19444.92,19444.92,19444.92,0],["2022-12-22",19444.92,19444.92,19444.92,19444.92,0],["2022-12-23",19444.92,19444.92,19444.92,19444.92,0],["2022-12-26",17971.82,17971.82,17971.82,17971.82,200],["2022-12-27",17971.82,17971.82,17971.82,17971.82,0],["2022-12-28",17971.82,17971.82,17971.82,17971.82,0],["2022-12-29",17677.2,17677.2,17677.2,17677.2,100],["2022-12-30",17677.2,17677.2,17677.2,17677.2,0],["2023-01-03",17677.2,17677.2,17677.2,17677.2,0],["2023-01-04",17677.2,17677.2,17677.2,17677.2,0],["2023-01-05",17677.2,17677.2,17677.2,17677.2,0],["2023-01-06",17677.2,17677.2,17677.2,17677.2,100],["2023-01-09",17677.2,17677.2,17677.2,17677.2,0],["2023-01-10",17677.2,17677.2,17677.2,17677.2,0],["2023-01-11",17677.2,17677.2,17677.2,17677.2,0],["2023-01-12",17677.2,17677.2,17677.2,17677.2,0],["2023-01-13",17677.2,17677.2,17677.2,17677.2,0],["2023-01-16",17677.2,17677.2,17677.2,17677.2,0],["2023-01-17",17677.2,17677.2,17677.2,17677.2,0],["2023-01-18",17677.2,17677.2,17677.2,17677.2,0],["2023-01-19",17677.2,17677.2,17677.2,17677.2,0],["2023-01-27",17677.2,17677.2,17677.2,17677.2,0],["2023-01-30",17677.2,17677.2,17677.2,17677.2,0],["2023-01-31",17677.2,17677.2,17677.2,17677.2,0],["2023-02-01",17677.2,17677.2,17677.2,17677.2,0],["2023-02-02",17677.2,17677.2,17677.2,17677.2,0],["2023-02-03",17677.2,17677.2,17677.2,17677.2,0],["2023-02-06",17677.2,17677.2,17677.2,17677.2,0],["2023-02-07",17677.2,17677.2,17677.2,17677.2,0],["2023-02-08",17677.2,17677.2,17677.2,17677.2,0],["2023-02-09",17677.2,17677.2,17677.2,17677.2,0],["2023-02-10",17677.2,17677.2,17677.2,17677.2,0],["2023-02-13",19975.23,19975.23,19975.23,19975.23,100],["2023-02-14",20034.16,20034.16,20034.16,20034.16,100],["2023-02-15",17971.82,17971.82,17971.82,17971.82,200],["2023-02-16",17971.82,17971.82,17971.82,17971.82,0],["2023-02-17",17971.82,17971.82,17971.82,17971.82,0],["2023-02-20",17971.82,17971.82,17971.82,17971.82,0],["2023-02-21",17971.82,17971.82,17971.82,17971.82,0],["2023-02-22",17971.82,17971.82,17971.82,17971.82,0],["2023-02-23",19444.92,19444.92,19444.92,19444.92,100],["2023-02-24",19444.92,19444.92,19444.92,19444.92,0],["2023-02-27",19444.92,19444.92,19444.92,19444.92,0],["2023-02-28",19444.92,19444.92,19444.92,19444.92,0],["2023-03-01",19444.92,19444.92,19444.92,19444.92,0],["2023-03-02",19444.92,19444.92,19444.92,19444.92,0],["2023-03-03",19444.92,19444.92,19444.92,19444.92,0],["2023-03-06",19444.92,19444.92,19444.92,19444.92,0],["2023-03-07",19444.92,19444.92,19444.92,19444.92,300],["2023-03-08",19444.92,19444.92,19444.92,19444.92,0],["2023-03-09",19444.92,19444.92,19444.92,19444.92,0],["2023-03-10",19444.92,19444.92,19444.92,19444.92,0],["2023-03-13",19444.92,19444.92,19444.92,19444.92,800],["2023-03-14",20623.4,22332.19,20623.4,22332.19,600],["2023-03-15",22037.57,22037.57,22037.57,22037.57,0],["2023-03-16",22037.57,22037.57,22037.57,22037.57,0],["2023-03-17",22037.57,22037.57,22037.57,22037.57,0],["2023-03-20",19444.92,19444.92,19444.92,19444.92,1000],["2023-03-21",19444.92,19444.92,19444.92,19444.92,3000],["2023-03-22",19444.92,19444.92,19444.92,19444.92,0],["2023-03-23",19444.92,19444.92,19444.92,19444.92,0],["2023-03-24",19444.92,19444.92,19444.92,19444.92,0],["2023-03-27",19444.92,19444.92,19444.92,19444.92,0],["2023-03-28",19444.92,19444.92,19444.92,19444.92,0],["2023-03-29",19444.92,19444.92,19444.92,19444.92,0],["2023-03-30",19444.92,19444.92,19444.92,19444.92,0],["2023-03-31",19444.92,19444.92,19444.92,19444.92,0],["2023-04-03",19444.92,19444.92,19444.92,19444.92,0],["2023-04-04",19444.92,19444.92,19444.92,19444.92,0],["2023-04-05",19444.92,19444.92,19444.92,19444.92,0],["2023-04-06",19444.92,19444.92,19444.92,19444.92,0],["2023-04-07",19444.92,19444.92,19444.92,19444.92,0],["2023-04-10",19444.92,19444.92,19444.92,19444.92,0],["2023-04-11",19444.92,19444.92,19444.92,19444.92,0],["2023-04-12",19444.92,19444.92,19444.92,19444.92,0],["2023-04-13",19444.92,19444.92,19444.92,19444.92,0],["2023-04-14",19444.92,19444.92,19444.92,19444.92,0],["2023-04-17",19444.92,19444.92,19444.92,19444.92,3000],["2023-04-18",19444.92,19444.92,19444.92,19444.92,0],["2023-04-19",19444.92,19444.92,19444.92,19444.92,0],["2023-04-20",19444.92,19444.92,19444.92,19444.92,0],["2023-04-21",19444.92,19444.92,19444.92,19444.92,0],["2023-04-24",19444.92,19444.92,19444.92,19444.92,0],["2023-04-25",19444.92,19444.92,19444.92,19444.92,0],["2023-04-26",19444.92,19444.92,19444.92,19444.92,0],["2023-04-27",19444.92,19444.92,19444.92,19444.92,0],["2023-04-28",19444.92,19444.92,19444.92,19444.92,0],["2023-05-04",19444.92,19444.92,19444.92,19444.92,0],["2023-05-05",19444.92,19444.92,19444.92,19444.92,0],["2023-05-08",19444.92,19444.92,19444.92,19444.92,0],["2023-05-09",19444.92,19444.92,19444.92,19444.92,0],["2023-05-10",19444.92,19444.92,19444.92,19444.92,0],["2023-05-11",20623.4,20623.4,20623.4,20623.4,100],["2023-05-12",20623.4,20623.4,20623.4,20623.4,0],["2023-05-15",20623.4,20623.4,20623.4,20623.4,0],["2023-05-16",20623.4,20623.4,20623.4,20623.4,0],["2023-05-17",20623.4,20623.4,20623.4,20623.4,0],["2023-05-18",20623.4,20623.4,20623.4,20623.4,0],["2023-05-19",20623.4,20623.4,20623.4,20623.4,0],["2023-05-22",20623.4,20623.4,20623.4,20623.4,0],["2023-05-23",20623.4,20623.4,20623.4,20623.4,0],["2023-05-24",20623.4,20623.4,20623.4,20623.4,0],["2023-05-25",20623.4,20623.4,20623.4,20623.4,0],["2023-05-26",20623.4,20623.4,20623.4,20623.4,0],["2023-05-29",20623.4,20623.4,20623.4,20623.4,0],["2023-05-30",20623.4,20623.4,20623.4,20623.4,2131],["2023-05-31",20623.4,20623.4,20623.4,20623.4,0],["2023-06-01",20623.4,20623.4,20623.4,20623.4,0],["2023-06-02",20623.4,20623.4,20623.4,20623.4,1000],["2023-06-05",19150.3,19150.3,19150.3,19150.3,100],["2023-06-06",19150.3,19150.3,19150.3,19150.3,0],["2023-06-07",20623.4,20623.4,20623.4,20623.4,3400],["2023-06-08",20623.4,20623.4,20623.4,20623.4,0],["2023-06-09",20623.4,20623.4,20623.4,20623.4,1500],["2023-06-12",20623.4,20623.4,20623.4,20623.4,0],["2023-06-13",20623.4,20623.4,20623.4,20623.4,1000],["2023-06-14",20623.4,20623.4,20623.4,20623.4,2100],["2023-06-15",20623.4,20623.4,20623.4,20623.4,0],["2023-06-16",20623.4,20623.4,20623.4,20623.4,0],["2023-06-19",20623.4,20623.4,20623.4,20623.4,0],["2023-06-20",20623.4,20623.4,20623.4,20623.4,0],["2023-06-21",19444.92,19444.92,19444.92,19444.92,100],["2023-06-22",20623.4,20623.4,20623.4,20623.4,1000],["2023-06-23",20623.4,20623.4,20623.4,20623.4,0],["2023-06-26",20623.4,20623.4,20623.4,20623.4,0],["2023-06-27",17559.35,17559.35,17559.35,17559.35,100],["2023-06-28",17559.35,17559.35,17559.35,17559.35,0],["2023-06-29",17559.35,17559.35,17559.35,17559.35,0],["2023-06-30",17559.35,17559.35,17559.35,17559.35,0],["2023-07-03",18325.36,18325.36,18325.36,18325.36,4300],["2023-07-04",20918.02,20918.02,20918.02,20918.02,200],["2023-07-05",20918.02,20918.02,20918.02,20918.02,0],["2023-07-06",20623.4,21212.64,20623.4,21212.64,2800],["2023-07-07",21035.87,21035.87,21035.87,21035.87,0],["2023-07-10",21035.87,21035.87,21035.87,21035.87,0],["2023-07-11",21035.87,21035.87,21035.87,21035.87,0],["2023-07-12",21035.87,21035.87,21035.87,21035.87,0],["2023-07-13",21035.87,21035.87,21035.87,21035.87,0],["2023-07-14",21035.87,21035.87,21035.87,21035.87,0],["2023-07-17",21035.87,21035.87,21035.87,21035.87,0],["2023-07-18",21035.87,21035.87,21035.87,21035.87,0],["2023-07-19",21035.87,21035.87,21035.87,21035.87,0],["2023-07-20",21035.87,21035.87,21035.87,21035.87,0],["2023-07-21",21035.87,21035.87,21035.87,21035.87,0],["2023-07-24",21035.87,21035.87,21035.87,21035.87,0],["2023-07-25",21035.87,21035.87,21035.87,21035.87,0],["2023-07-26",21035.87,21035.87,21035.87,21035.87,0],["2023-07-27",21035.87,21035.87,21035.87,21035.87,0],["2023-07-28",21035.87,21035.87,21035.87,21035.87,0],["2023-07-31",23569.6,23569.6,23569.6,23569.6,100],["2023-08-01",23569.6,23569.6,23569.6,23569.6,0],["2023-08-02",23569.6,23569.6,23569.6,23569.6,600],["2023-08-03",23569.6,23569.6,23569.6,23569.6,0],["2023-08-04",23569.6,23569.6,23569.6,23569.6,0],["2023-08-07",23569.6,23569.6,23569.6,23569.6,0],["2023-08-08",23569.6,23569.6,23569.6,23569.6,0],["2023-08-09",23569.6,23569.6,23569.6,23569.6,0],["2023-08-10",23569.6,23569.6,23569.6,23569.6,0],["2023-08-11",23569.6,23569.6,23569.6,23569.6,0],["2023-08-14",23569.6,23569.6,23569.6,23569.6,0],["2023-08-15",23569.6,23569.6,23569.6,23569.6,0],["2023-08-16",23569.6,23569.6,23569.6,23569.6,0],["2023-08-17",23569.6,23569.6,23569.6,23569.6,0],["2023-08-18",23569.6,23569.6,23569.6,23569.6,0],["2023-08-21",23569.6,23569.6,23569.6,23569.6,0],["2023-08-22",23569.6,23569.6,23569.6,23569.6,0],["2023-08-23",23569.6,23569.6,23569.6,23569.6,0],["2023-08-24",23569.6,23569.6,23569.6,23569.6,0],["2023-08-25",23569.6,23569.6,23569.6,23569.6,0],["2023-08-28",23569.6,23569.6,23569.6,23569.6,0],["2023-08-29",23569.6,23569.6,23569.6,23569.6,200],["2023-08-30",23569.6,23569.6,23569.6,23569.6,0],["2023-08-31",23569.6,23569.6,23569.6,23569.6,200],["2023-09-05",23569.6,24158.84,23569.6,23569.6,700],["2023-09-06",23687.45,23687.45,22980.36,22980.36,1200],["2023-09-07",24158.84,24158.84,24158.84,24158.84,12779],["2023-09-08",24099.91,24099.91,24099.91,24099.91,100],["2023-09-11",24099.91,24099.91,24099.91,24099.91,500],["2023-09-12",24099.91,24099.91,24099.91,24099.91,0],["2023-09-13",24158.84,24217.76,24158.84,24158.84,600],["2023-09-14",24158.84,24158.84,24158.84,24158.84,100],["2023-09-15",24099.91,24158.84,24099.91,24099.91,300],["2023-09-18",24099.91,24099.91,24099.91,24099.91,0],["2023-09-19",24099.91,24099.91,24099.91,24099.91,0],["2023-09-20",24099.91,24099.91,24099.91,24099.91,0],["2023-09-21",24099.91,24099.91,24099.91,24099.91,0],["2023-09-22",24099.91,24099.91,24099.91,24099.91,0],["2023-09-25",24099.91,24099.91,24099.91,24099.91,400],["2023-09-26",24099.91,24099.91,24099.91,24099.91,0],["2023-09-27",24099.91,24099.91,24099.91,24099.91,0],["2023-09-28",23842.16,23842.16,23842.16,23842.16,900],["2023-09-29",23842.16,23842.16,23842.16,23842.16,0],["2023-10-02",23842.16,23842.16,23842.16,23842.16,0],["2023-10-03",23971.04,23971.04,23906.6,23971.04,300],["2023-10-04",24099.91,24099.91,24099.91,24099.91,100],["2023-10-05",24099.91,24099.91,24099.91,24099.91,0],["2023-10-06",24099.91,24099.91,24099.91,24099.91,0],["2023-10-09",24099.91,24099.91,24099.91,24099.91,0],["2023-10-10",24099.91,24099.91,24099.91,24099.91,0],["2023-10-11",24099.91,24099.91,24099.91,24099.91,0],["2023-10-12",24293.23,24293.23,24293.23,24293.23,100],["2023-10-13",24293.23,24293.23,24293.23,24293.23,0],["2023-10-16",24293.23,24293.23,24293.23,24293.23,100],["2023-10-17",24293.23,24293.23,24293.23,24293.23,100],["2023-10-18",24293.23,24293.23,24293.23,24293.23,0],["2023-10-19",24293.23,24293.23,24293.23,24293.23,0],["2023-10-20",24293.23,24293.23,24293.23,24293.23,0],["2023-10-23",24293.23,24293.23,24293.23,24293.23,0],["2023-10-24",24293.23,24293.23,24293.23,24293.23,0],["2023-10-25",24293.23,24293.23,24293.23,24293.23,0],["2023-10-26",24228.79,24228.79,24228.79,24228.79,1000],["2023-10-27",24228.79,24228.79,24228.79,24228.79,0],["2023-10-30",24228.79,24228.79,24228.79,24228.79,0],["2023-10-31",24228.79,24228.79,24228.79,24228.79,0],["2023-11-01",24228.79,24228.79,24228.79,24228.79,100],["2023-11-02",24228.79,24228.79,24228.79,24228.79,0],["2023-11-03",24357.67,24422.1,24357.67,24422.1,200],["2023-11-06",24422.1,24422.1,24422.1,24422.1,0],["2023-11-07",24422.1,24422.1,24422.1,24422.1,0],["2023-11-08",24422.1,24422.1,24422.1,24422.1,0],["2023-11-09",24422.1,24422.1,24422.1,24422.1,0],["2023-11-10",24422.1,24422.1,24422.1,24422.1,0],["2023-11-13",24422.1,24422.1,24422.1,24422.1,0],["2023-11-14",24422.1,24422.1,24422.1,24422.1,0],["2023-11-15",24422.1,24422.1,24422.1,24422.1,0],["2023-11-16",24422.1,24422.1,24422.1,24422.1,0],["2023-11-17",24422.1,24422.1,24422.1,24422.1,0],["2023-11-20",24422.1,24422.1,24422.1,24422.1,0],["2023-11-21",24422.1,24422.1,24422.1,24422.1,0],["2023-11-22",24422.1,24422.1,24422.1,24422.1,0],["2023-11-23",24422.1,24422.1,24422.1,24422.1,0],["2023-11-24",24422.1,24422.1,24422.1,24422.1,0],["2023-11-27",24422.1,24422.1,24422.1,24422.1,0],["2023-11-28",24422.1,24422.1,24422.1,24422.1,0],["2023-11-29",24422.1,24422.1,24422.1,24422.1,0],["2023-11-30",24422.1,24422.1,24422.1,24422.1,0],["2023-12-01",24422.1,24422.1,24422.1,24422.1,0],["2023-12-04",24422.1,24422.1,24422.1,24422.1,0],["2023-12-05",24422.1,24422.1,24422.1,24422.1,0],["2023-12-06",24422.1,24422.1,24422.1,24422.1,0],["2023-12-07",24422.1,24422.1,24422.1,24422.1,0],["2023-12-08",24422.1,24422.1,24422.1,24422.1,0],["2023-12-11",24422.1,24422.1,24422.1,24422.1,0],["2023-12-12",24422.1,24422.1,24422.1,24422.1,0],["2023-12-13",24422.1,24422.1,24422.1,24422.1,0],["2023-12-14",24422.1,24422.1,24422.1,24422.1,0],["2023-12-15",24422.1,24422.1,24422.1,24422.1,0],["2023-12-18",24422.1,24422.1,24422.1,24422.1,0],["2023-12-19",24422.1,24422.1,24422.1,24422.1,0],["2023-12-20",24422.1,24422.1,24422.1,24422.1,0],["2023-12-21",24422.1,24422.1,24422.1,24422.1,0],["2023-12-22",24422.1,24422.1,24422.1,24422.1,0],["2023-12-25",24422.1,24422.1,24422.1,24422.1,0],["2023-12-26",24422.1,24422.1,24422.1,24422.1,0],["2023-12-27",24422.1,24422.1,24422.1,24422.1,0],["2023-12-28",24422.1,24422.1,24422.1,24422.1,0],["2023-12-29",24422.1,24422.1,24422.1,24422.1,0],["2024-01-02",24422.1,24422.1,24422.1,24422.1,0],["2024-01-03",24422.1,24422.1,24422.1,24422.1,0],["2024-01-04",24422.1,24422.1,24422.1,24422.1,0],["2024-01-05",24422.1,24422.1,24422.1,24422.1,0],["2024-01-08",24422.1,24422.1,24422.1,24422.1,0],["2024-01-09",24422.1,24422.1,24422.1,24422.1,0],["2024-01-10",24422.1,24422.1,24422.1,24422.1,0],["2024-01-11",24422.1,24422.1,24422.1,24422.1,0],["2024-01-12",24422.1,24422.1,24422.1,24422.1,0],["2024-01-15",24422.1,24422.1,24422.1,24422.1,0],["2024-01-16",24422.1,24422.1,24422.1,24422.1,0],["2024-01-17",24422.1,24422.1,24422.1,24422.1,0],["2024-01-18",24422.1,24422.1,24422.1,24422.1,0],["2024-01-19",24422.1,24422.1,24422.1,24422.1,0],["2024-01-22",24422.1,24422.1,24422.1,24422.1,0],["2024-01-23",34152.28,34152.28,34152.28,34152.28,1400],["2024-01-24",39114.03,39114.03,39114.03,39114.03,2600],["2024-01-25",33250.15,33250.15,33250.15,33250.15,100],["2024-01-26",28288.4,28288.4,28288.4,28288.4,100],["2024-01-29",24099.91,24099.91,24099.91,24099.91,100],["2024-01-30",20491.37,20491.37,20491.37,20491.37,100],["2024-01-31",20491.37,20491.37,20491.37,20491.37,0],["2024-02-01",20491.37,20491.37,20491.37,20491.37,0],["2024-02-02",17462.77,17462.77,17462.77,17462.77,3600],["2024-02-05",17462.77,17462.77,17462.77,17462.77,0],["2024-02-06",17462.77,17462.77,17462.77,17462.77,0],["2024-02-07",17462.77,17462.77,17462.77,17462.77,0],["2024-02-15",17462.77,17462.77,17462.77,17462.77,0],["2024-02-16",17462.77,17462.77,17462.77,17462.77,0],["2024-02-19",17462.77,17462.77,17462.77,17462.77,0],["2024-02-20",17462.77,17462.77,17462.77,17462.77,0],["2024-02-21",17462.77,17462.77,17462.77,17462.77,0],["2024-02-22",17462.77,17462.77,17462.77,17462.77,0],["2024-02-23",17462.77,17462.77,17462.77,17462.77,0],["2024-02-26",17462.77,17462.77,17462.77,17462.77,0],["2024-02-27",17462.77,17462.77,17462.77,17462.77,0],["2024-02-28",17462.77,17462.77,17462.77,17462.77,0],["2024-02-29",17462.77,17462.77,17462.77,17462.77,0],["2024-03-01",17462.77,17462.77,17462.77,17462.77,0],["2024-03-04",17462.77,17462.77,17462.77,17462.77,0],["2024-03-05",17462.77,17462.77,17462.77,17462.77,0],["2024-03-06",17462.77,17462.77,17462.77,17462.77,0],["2024-03-07",17462.77,17462.77,17462.77,17462.77,0],["2024-03-08",17462.77,17462.77,17462.77,17462.77,0],["2024-03-11",17462.77,17462.77,17462.77,17462.77,0],["2024-03-12",17462.77,17462.77,17462.77,17462.77,0],["2024-03-13",17462.77,17462.77,17462.77,17462.77,0],["2024-03-14",17462.77,17462.77,17462.77,17462.77,0],["2024-03-15",17462.77,17462.77,17462.77,17462.77,0],["2024-03-18",17462.77,17462.77,17462.77,17462.77,0],["2024-03-19",17462.77,17462.77,17462.77,17462.77,0],["2024-03-20",17462.77,17462.77,17462.77,17462.77,0],["2024-03-21",17462.77,17462.77,17462.77,17462.77,0],["2024-03-22",17462.77,17462.77,17462.77,17462.77,0],["2024-03-25",17462.77,17462.77,17462.77,17462.77,0],["2024-03-26",17462.77,17462.77,17462.77,17462.77,0],["2024-03-27",17462.77,17462.77,17462.77,17462.77,0],["2024-03-28",17462.77,17462.77,17462.77,17462.77,0],["2024-03-29",17462.77,17462.77,17462.77,17462.77,0],["2024-04-01",24422.1,24422.1,24422.1,24422.1,100],["2024-04-02",28030.65,28030.65,28030.65,28030.65,200],["2024-04-03",32219.14,32219.14,32219.14,32219.14,100],["2024-04-04",32219.14,32219.14,32219.14,32219.14,400],["2024-04-05",32154.7,32219.14,32154.7,32219.14,300],["2024-04-08",32863.52,36923.13,32863.52,36923.13,700],["2024-04-09",35376.61,35376.61,35376.61,35376.61,0],["2024-04-10",36085.43,40596.11,36085.43,40596.11,900],["2024-04-11",44655.72,44655.72,44655.72,44655.72,1500],["2024-04-12",45106.79,46395.55,45106.79,46395.55,600],["2024-04-15",38598.52,38598.52,38598.52,38598.52,100],["2024-04-16",41884.88,41884.88,35505.49,41884.88,3100],["2024-04-17",39629.54,39629.54,39629.54,39629.54,0],["2024-04-19",42529.26,42529.26,42529.26,42529.26,900],["2024-04-22",42529.26,42529.26,42529.26,42529.26,0],["2024-04-23",36149.87,36149.87,36149.87,36149.87,900],["2024-04-24",36149.87,36149.87,36149.87,36149.87,0],["2024-04-25",36149.87,36149.87,36149.87,36149.87,0],["2024-04-26",39629.54,39629.54,39629.54,39629.54,700],["2024-05-02",39629.54,39629.54,39629.54,39629.54,0],["2024-05-03",33765.65,33765.65,33765.65,33765.65,700],["2024-05-06",38791.84,38791.84,38791.84,38791.84,100],["2024-05-07",39951.73,39951.73,39951.73,39951.73,500],["2024-05-08",39951.73,39951.73,39951.73,39951.73,0],["2024-05-09",35505.49,35505.49,35505.49,35505.49,500],["2024-05-10",35505.49,35505.49,35505.49,35505.49,0],["2024-05-13",35505.49,35505.49,35505.49,35505.49,0],["2024-05-14",37374.2,37374.2,37374.2,37374.2,400],["2024-05-15",37374.2,37374.2,37374.2,37374.2,0],["2024-05-16",31832.51,31832.51,31832.51,31832.51,400],["2024-05-17",31832.51,31832.51,31832.51,31832.51,0],["2024-05-20",31832.51,31832.51,31832.51,31832.51,0],["2024-05-21",31832.51,31832.51,31832.51,31832.51,0],["2024-05-22",31832.51,31832.51,31832.51,31832.51,0],["2024-05-23",31832.51,31832.51,31832.51,31832.51,0],["2024-05-24",31832.51,31832.51,31832.51,31832.51,0],["2024-05-27",31832.51,31832.51,31832.51,31832.51,0],["2024-05-28",31832.51,31832.51,31832.51,31832.51,0],["2024-05-29",31832.51,31832.51,31832.51,31832.51,0],["2024-05-30",31832.51,31832.51,31832.51,31832.51,0],["2024-05-31",31832.51,31832.51,31832.51,31832.51,0],["2024-06-03",31832.51,31832.51,31832.51,31832.51,0],["2024-06-04",31832.51,31832.51,31832.51,31832.51,0],["2024-06-05",31832.51,31832.51,31832.51,31832.51,0],["2024-06-06",31832.51,31832.51,31832.51,31832.51,0],["2024-06-07",31832.51,31832.51,31832.51,31832.51,0],["2024-06-10",31832.51,31832.51,31832.51,31832.51,0],["2024-06-11",31832.51,31832.51,31832.51,31832.51,0],["2024-06-12",31832.51,31832.51,31832.51,31832.51,0],["2024-06-13",31832.51,31832.51,31832.51,31832.51,0],["2024-06-14",31832.51,31832.51,31832.51,31832.51,0],["2024-06-17",31832.51,31832.51,31832.51,31832.51,0],["2024-06-18",31832.51,31832.51,31832.51,31832.51,0],["2024-06-19",31832.51,31832.51,31832.51,31832.51,0],["2024-06-20",31832.51,31832.51,31832.51,31832.51,0],["2024-06-21",31832.51,31832.51,31832.51,31832.51,0],["2024-06-24",39629.54,39629.54,39629.54,39629.54,200],["2024-06-25",39629.54,39629.54,39629.54,39629.54,0],["2024-06-26",39629.54,39629.54,39629.54,39629.54,0],["2024-06-27",39629.54,39693.97,39629.54,39693.97,2000],["2024-06-28",41884.88,41884.88,41884.88,41884.88,100],["2024-07-01",39307.35,39951.73,39307.35,39951.73,1900],["2024-07-02",39307.35,41884.88,39307.35,41884.88,2600],["2024-07-03",41884.88,41884.88,41884.88,41884.88,200],["2024-07-04",41820.44,41820.44,41756.0,41756.0,1300],["2024-07-05",42207.07,42207.07,41240.49,41498.25,500],["2024-07-08",41562.68,42207.07,41562.68,42207.07,1900],["2024-07-09",41884.88,42529.26,41884.88,42529.26,3000],["2024-07-10",42335.94,42464.82,42335.94,42464.82,4500],["2024-07-11",42400.38,42400.38,42400.38,42400.38,1300],["2024-07-12",42400.38,42400.38,42400.38,42400.38,0],["2024-07-15",42207.07,42207.07,42207.07,42207.07,200],["2024-07-16",42078.19,42078.19,42078.19,42078.19,500],["2024-07-17",41820.44,41820.44,39307.35,39307.35,1100],["2024-07-18",40145.04,40209.48,40145.04,40209.48,1700],["2024-07-19",40145.04,40145.04,40145.04,40145.04,0],["2024-07-22",40145.04,40145.04,40145.04,40145.04,2500],["2024-07-23",40145.04,40467.23,40145.04,40467.23,3600],["2024-07-24",40402.8,40402.8,40338.36,40338.36,1000],["2024-07-25",40338.36,40402.8,40338.36,40402.8,7200],["2024-07-26",40596.11,40596.11,40467.23,40531.67,2800],["2024-07-29",40596.11,41047.18,40596.11,41047.18,2100],["2024-07-30",40789.43,40789.43,40596.11,40596.11,600],["2024-07-31",40273.92,40467.23,40273.92,40273.92,3800],["2024-08-01",40402.8,40402.8,40402.8,40402.8,300],["2024-08-02",40273.92,40273.92,40273.92,40273.92,400],["2024-08-05",40209.48,40209.48,39629.54,39629.54,1600],["2024-08-06",39565.1,39565.1,38856.28,38856.28,900],["2024-08-07",37696.39,38662.96,36085.43,36085.43,1600],["2024-08-08",36343.18,36472.06,36278.75,36278.75,12500],["2024-08-09",36536.5,36729.81,36536.5,36729.81,4900],["2024-08-12",36665.38,36665.38,36085.43,36343.18,2900],["2024-08-13",36085.43,36085.43,34732.23,34732.23,1300],["2024-08-14",34796.67,34796.67,34603.35,34796.67,2200],["2024-08-15",34796.67,36085.43,34538.91,36085.43,5700],["2024-08-16",35441.05,36665.38,32219.14,36665.38,79300],["2024-08-19",36343.18,36536.5,35441.05,35441.05,2500],["2024-08-20",36536.5,36536.5,34796.67,35183.3,21600],["2024-08-21",35505.49,35505.49,34796.67,34796.67,6600],["2024-08-22",35312.17,36020.99,35118.86,35441.05,22000],["2024-08-23",35441.05,36020.99,35376.61,35763.24,15300],["2024-08-26",35956.55,36536.5,35956.55,36085.43,7400],["2024-08-27",36278.75,36665.38,36085.43,36665.38,7900],["2024-08-28",36665.38,36987.57,36278.75,36729.81,10300],["2024-08-29",36729.81,36729.81,36729.81,36729.81,300],["2024-08-30",36729.81,36729.81,35441.05,35892.12,13400],["2024-09-04",35441.05,36278.75,35441.05,35569.93,26300],["2024-09-05",35569.93,35569.93,35441.05,35441.05,4200],["2024-09-06",35441.05,35441.05,35441.05,35441.05,2400],["2024-09-09",35376.61,35441.05,34796.67,35118.86,4200],["2024-09-10",35247.73,35247.73,33830.09,34281.16,11200],["2024-09-11",34281.16,34345.6,33830.09,34152.28,8100],["2024-09-12",34216.72,34216.72,33830.09,34023.41,6000],["2024-09-13",34087.85,34152.28,33765.65,34152.28,16600],["2024-09-16",37361.42,37361.42,33447.36,34087.85,9000],["2024-09-17",34159.01,34301.34,32237.57,33447.36,9000],["2024-09-18",32166.4,34087.85,31312.43,32664.55,3300],["2024-09-19",31881.74,33732.02,31881.74,32735.72,3900],["2024-09-20",32735.72,33020.38,32522.22,32664.55,5200],["2024-09-23",32379.89,32593.39,30743.11,30814.27,13500],["2024-09-24",31810.58,31810.58,30885.44,31098.93,9000],["2024-09-25",34159.01,34159.01,30244.96,30244.96,8900],["2024-09-26",30600.78,30600.78,29960.3,29960.3,13300],["2024-09-27",30173.79,31383.59,29533.31,29533.31,9500],["2024-09-30",29817.97,29817.97,28608.17,28963.99,12500],["2024-10-01",28465.84,29675.64,28110.02,28963.99,23900],["2024-10-02",28608.17,29746.8,28608.17,29248.65,3600],["2024-10-03",29177.49,29889.13,29106.32,29248.65,8400],["2024-10-04",29462.15,29817.97,29462.15,29817.97,2700],["2024-10-07",30387.29,30956.6,30387.29,30956.6,3400],["2024-10-08",30316.12,30600.78,30316.12,30600.78,1000],["2024-10-09",30600.78,30885.44,29889.13,30529.61,4700],["2024-10-10",30387.29,30600.78,30387.29,30600.78,1400],["2024-10-11",30387.29,30529.61,30173.79,30529.61,1400],["2024-10-14",30529.61,30885.44,30458.45,30885.44,1800],["2024-10-15",30600.78,31525.92,30600.78,30956.6,3400],["2024-10-16",30956.6,31952.91,30956.6,31952.91,1000],["2024-10-17",32379.89,32379.89,31810.58,31810.58,6100],["2024-10-18",30814.27,31881.74,30600.78,31881.74,3100],["2024-10-21",31027.77,32024.07,31027.77,31241.26,17000],["2024-10-22",31952.91,31952.91,30743.11,31170.1,10100],["2024-10-23",30600.78,30600.78,29746.8,30244.96,9000],["2024-10-24",30458.45,30458.45,29746.8,30173.79,6100],["2024-10-25",29889.13,29889.13,28821.66,29604.48,8100],["2024-10-28",29817.97,29817.97,29604.48,29746.8,2700],["2024-10-29",29889.13,29889.13,29248.65,29390.98,600],["2024-10-30",29319.82,29889.13,29177.49,29604.48,6900],["2024-10-31",30031.46,30031.46,30031.46,30031.46,1900],["2024-11-01",30031.46,30458.45,29533.31,30031.46,2700],["2024-11-04",29533.31,29533.31,29533.31,29533.31,500],["2024-11-05",29177.49,29675.64,29177.49,29675.64,5400],["2024-11-06",29817.97,29817.97,29319.82,29746.8,5800],["2024-11-07",29604.48,29675.64,29604.48,29675.64,1200],["2024-11-08",29533.31,29604.48,29390.98,29533.31,13600],["2024-11-11",29533.31,29533.31,29390.98,29533.31,5400],["2024-11-12",29746.8,29817.97,29177.49,29390.98,4800],["2024-11-13",29248.65,29462.15,29177.49,29462.15,5700],["2024-11-14",29177.49,29177.49,28963.99,28963.99,5700],["2024-11-15",29177.49,29177.49,28465.84,28679.34,1900],["2024-11-18",28679.34,28679.34,28465.84,28465.84,3000],["2024-11-19",28465.84,28679.34,28465.84,28679.34,2700],["2024-11-20",28821.66,29533.31,28821.66,29319.82,10000],["2024-11-21",29177.49,29675.64,29177.49,29248.65,4900],["2024-11-22",29675.64,29889.13,29319.82,29889.13,23500],["2024-11-25",29817.97,29817.97,29462.15,29462.15,3200],["2024-11-26",29533.31,29533.31,29177.49,29177.49,7500],["2024-11-27",29106.32,29106.32,28750.5,28963.99,2600],["2024-11-28",28679.34,29319.82,28679.34,28963.99,12200],["2024-11-29",29390.98,29746.8,29177.49,29604.48,11200],["2024-12-02",29533.31,30173.79,29533.31,29960.3,3400],["2024-12-03",29817.97,30316.12,29817.97,30173.79,9500],["2024-12-04",30031.46,31312.43,30031.46,31312.43,20500],["2024-12-05",30814.27,32024.07,30743.11,32024.07,17000],["2024-12-06",31952.91,32024.07,31383.59,31668.25,7700],["2024-12-09",31597.08,31597.08,30600.78,31027.77,18100],["2024-12-10",30600.78,30956.6,30529.61,30885.44,8800],["2024-12-11",30743.11,30956.6,30743.11,30956.6,5600],["2024-12-12",31312.43,31597.08,31312.43,31383.59,8300],["2024-12-13",31668.25,31739.41,31668.25,31739.41,4558],["2024-12-16",31739.41,31739.41,30885.44,30885.44,4100],["2024-12-17",31241.26,31525.92,30814.27,31525.92,7400],["2024-12-18",32024.07,32024.07,31027.77,31241.26,5700],["2024-12-19",30956.6,31525.92,30956.6,31525.92,1900],["2024-12-20",31098.93,31241.26,30600.78,31170.1,8900],["2024-12-23",31312.43,31597.08,30956.6,31312.43,8900],["2024-12-24",31312.43,31597.08,31098.93,31312.43,16800],["2024-12-25",31383.59,31525.92,31098.93,31525.92,4700],["2024-12-26",31312.43,31312.43,30956.6,31170.1,10800],["2024-12-27",31098.93,31098.93,30885.44,31027.77,11000],["2024-12-30",31170.1,31170.1,30956.6,30956.6,7000],["2024-12-31",31027.77,31170.1,30814.27,31170.1,3700],["2025-01-02",31170.1,31170.1,30956.6,31027.77,9400],["2025-01-03",31027.77,31027.77,30885.44,30885.44,5200],["2025-01-06",30956.6,30956.6,30529.61,30529.61,3500],["2025-01-07",30529.61,30529.61,30529.61,30529.61,1000],["2025-01-08",30458.45,31098.93,30244.96,31027.77,2100],["2025-01-09",30956.6,30956.6,30600.78,30600.78,1300],["2025-01-10",30814.27,30885.44,30671.94,30671.94,1600],["2025-01-13",30814.27,30814.27,30600.78,30600.78,1300],["2025-01-14",30743.11,30885.44,30600.78,30743.11,5700],["2025-01-15",30743.11,30814.27,30600.78,30600.78,3600],["2025-01-16",30814.27,30814.27,30743.11,30814.27,1700],["2025-01-17",30743.11,31668.25,30743.11,31454.75,12800],["2025-01-20",31454.75,31668.25,31454.75,31597.08,7600],["2025-01-21",31668.25,33803.19,31668.25,33376.2,20300],["2025-01-22",33376.2,33447.36,31454.75,31668.25,11100],["2025-01-23",32664.55,32664.55,31810.58,31952.91,8100],["2025-01-24",31312.43,31952.91,31312.43,31810.58,2900],["2025-02-03",31881.74,32024.07,31739.41,32024.07,8700],["2025-02-04",32024.07,34657.16,32024.07,34657.16,34200],["2025-02-05",34870.66,36009.29,34870.66,35938.12,37800],["2025-02-06",35938.12,39852.18,35938.12,38286.56,31600],["2025-02-07",38713.54,39496.35,38286.56,38998.2,23100],["2025-02-10",38855.87,39496.35,36649.77,37005.59,39600],["2025-02-11",37574.91,37574.91,36720.94,37005.59,9200],["2025-02-12",36649.77,36649.77,34870.66,34870.66,15400],["2025-02-13",35155.31,37361.42,35155.31,36365.11,10200],["2025-02-14",37005.59,37005.59,36293.95,36293.95,2700],["2025-02-17",36293.95,36293.95,34870.66,35511.14,6300],["2025-02-18",35582.3,35582.3,34586.0,35012.98,19500],["2025-02-19",35012.98,35226.48,35012.98,35226.48,19100],["2025-02-20",34870.66,35084.15,33447.36,34941.82,8600],["2025-02-21",34799.49,34799.49,33518.53,33660.86,8600],["2025-02-24",34372.5,34657.16,33803.19,34657.16,10300],["2025-02-25",34230.17,34372.5,33803.19,34372.5,13900],["2025-02-26",34586.0,37361.42,34372.5,36863.26,41500],["2025-02-27",37361.42,37361.42,36649.77,37005.59,14700],["2025-02-28",37574.91,37717.24,36293.95,36293.95,35700],["2025-03-03",36365.11,36792.1,35938.12,36792.1,7100],["2025-03-04",36649.77,36649.77,35938.12,36293.95,1300],["2025-03-05",36649.77,36649.77,35582.3,35724.63,10700],["2025-03-06",35653.47,35653.47,34514.83,35368.81,11500],["2025-03-07",35084.15,35582.3,35084.15,35582.3,6800],["2025-03-10",35368.81,35582.3,35226.48,35582.3,9100],["2025-03-11",35439.97,35795.8,35012.98,35795.8,11400],["2025-03-12",35724.63,36578.61,35724.63,36222.78,9000],["2025-03-13",35938.12,35938.12,35653.47,35653.47,6900],["2025-03-14",35582.3,35866.96,35582.3,35653.47,10100],["2025-03-17",35653.47,35866.96,35653.47,35866.96,5300],["2025-03-18",35938.12,35938.12,35582.3,35582.3,15400],["2025-03-19",35795.8,35795.8,35582.3,35795.8,9700],["2025-03-20",35582.3,35724.63,35511.14,35582.3,7700],["2025-03-21",35582.3,36151.62,35582.3,36151.62,12900],["2025-03-24",36080.45,36151.62,35724.63,36151.62,13700],["2025-03-25",36436.28,38073.06,36293.95,37432.58,38900],["2025-03-26",37503.75,38073.06,37432.58,37717.24,13600],["2025-03-27",38001.9,38001.9,37076.76,37076.76,14300],["2025-03-28",36293.95,36365.11,35724.63,35724.63,14200],["2025-03-31",35724.63,36934.43,34870.66,35866.96,18100],["2025-04-01",35653.47,36649.77,35368.81,36507.44,7000],["2025-04-02",35866.96,36507.44,35724.63,35795.8,4700],["2025-04-03",35582.3,35582.3,30671.94,31312.43,16300],["2025-04-04",29960.3,30956.6,28465.84,30244.96,22400],["2025-04-08",30244.96,30244.96,28181.18,28181.18,21000],["2025-04-09",28465.84,29106.32,27754.2,28323.51,22500],["2025-04-10",31312.43,32308.73,31098.93,32308.73,52700],["2025-04-11",33447.36,34514.83,33020.38,34159.01,34700],["2025-04-14",34514.83,38571.22,34514.83,38500.05,64100],["2025-04-15",37859.57,37859.57,36649.77,37574.91,22200],["2025-04-16",37361.42,37361.42,36293.95,36863.26,16200],["2025-04-17",37076.76,37219.09,36293.95,37219.09,3200],["2025-04-18",36934.43,37005.59,36507.44,36934.43,9000],["2025-04-21",36578.61,36578.61,36293.95,36436.28,3300],["2025-04-22",36293.95,36578.61,35368.81,36365.11,8100],["2025-04-23",36649.77,36863.26,36578.61,36792.1,6900],["2025-04-24",36720.94,36792.1,36507.44,36792.1,7100],["2025-04-25",36720.94,37005.59,36720.94,37005.59,5600],["2025-04-28",37147.92,37859.57,37147.92,37859.57,16600],["2025-04-29",37574.91,39354.03,37503.75,39354.03,19700],["2025-05-05",39140.53,39567.52,39069.37,39069.37,9900],["2025-05-06",39140.53,39425.19,39140.53,39425.19,6000],["2025-05-07",38855.87,39140.53,38428.89,39069.37,12200],["2025-05-08",38927.04,39282.86,38428.89,39211.7,11500],["2025-05-09",39496.35,39496.35,38571.22,38998.2,6200],["2025-05-12",39140.53,39567.52,38998.2,39211.7,27000],["2025-05-13",39852.18,39852.18,38855.87,39282.86,19800],["2025-05-14",39852.18,40421.49,39425.19,39709.85,55500],["2025-05-15",39638.68,39709.85,39496.35,39638.68,13000],["2025-05-16",39638.68,39638.68,39069.37,39638.68,16000],["2025-05-19",39781.01,39781.01,39282.86,39425.19,22700],["2025-05-20",39425.19,39496.35,39354.03,39354.03,9400],["2025-05-21",39354.03,39496.35,39354.03,39496.35,13500],["2025-05-22",39425.19,39425.19,39140.53,39282.86,19600],["2025-05-23",39211.7,39781.01,39140.53,39638.68,29100],["2025-05-26",39425.19,39709.85,39282.86,39709.85,17300],["2025-05-27",39425.19,42698.76,39425.19,40563.82,22600],["2025-05-28",40563.82,42342.94,40563.82,41560.13,17100],["2025-05-29",41987.12,42698.76,41773.62,42627.6,15200],["2025-05-30",42342.94,43410.41,41987.12,43268.08,28300],["2025-06-02",42698.76,42698.76,41275.47,41488.96,6900],["2025-06-03",41987.12,42698.76,41987.12,42271.77,33800],["2025-06-04",42698.76,43054.59,42556.43,42841.09,20500],["2025-06-05",43410.41,43979.73,43339.24,43410.41,19800],["2025-06-06",43766.23,45118.36,43766.23,44477.88,22800],["2025-06-09",44620.21,46114.66,44620.21,45118.36,14800],["2025-06-10",45331.85,45331.85,44477.88,45189.52,19100],["2025-06-11",44833.7,44833.7,44620.21,44833.7,9000],["2025-06-12",44833.7,44904.86,43766.23,44691.37,18400],["2025-06-13",44050.89,44264.38,43766.23,44122.05,10500],["2025-06-16",43837.4,44549.04,43837.4,44549.04,14800],["2025-06-17",44620.21,44691.37,44122.05,44691.37,3700],["2025-06-18",44193.22,44477.88,43979.73,44477.88,7800],["2025-06-19",44193.22,44833.7,44122.05,44691.37,9100],["2025-06-20",44406.71,44691.37,43979.73,44691.37,19100],["2025-06-23",44122.05,44477.88,44050.89,44477.88,2800],["2025-06-24",44193.22,44193.22,43837.4,43837.4,4100],["2025-06-25",44122.05,44193.22,44122.05,44193.22,5400],["2025-06-26",44122.05,44122.05,43979.73,44050.89,9900],["2025-06-27",44122.05,44122.05,43979.73,43979.73,10000],["2025-06-30",44050.89,44122.05,44050.89,44122.05,5900],["2025-07-01",44122.05,44264.38,44050.89,44264.38,700],["2025-07-02",44549.04,44549.04,44122.05,44122.05,8600],["2025-07-03",44193.22,44406.71,44193.22,44406.71,10200],["2025-07-04",44122.05,44406.71,44122.05,44335.55,5800],["2025-07-07",44122.05,44406.71,44122.05,44335.55,4500],["2025-07-08",44406.71,44406.71,44264.38,44335.55,3600],["2025-07-09",44193.22,44264.38,44122.05,44264.38,6100],["2025-07-10",44122.05,44477.88,44122.05,44477.88,4700],["2025-07-11",44264.38,44335.55,43908.56,44335.55,4900],["2025-07-14",44335.55,44335.55,44050.89,44050.89,2200],["2025-07-15",44122.05,44122.05,43979.73,44050.89,4000],["2025-07-16",43979.73,44193.22,43695.07,44193.22,700],["2025-07-17",43908.56,44050.89,43766.23,43979.73,7300],["2025-07-18",43837.4,44264.38,43837.4,44264.38,3900],["2025-07-21",44122.05,44833.7,43979.73,44833.7,26900],["2025-07-22",44833.7,45474.18,44833.7,45331.85,16300],["2025-07-23",45545.35,45545.35,44976.03,45331.85,12700],["2025-07-24",44976.03,45189.52,44193.22,44762.54,12700],["2025-07-25",44549.04,44904.86,44406.71,44762.54,9700],["2025-07-28",45047.19,45118.36,44620.21,45047.19,32000],["2025-07-29",44833.7,44904.86,44477.88,44477.88,32400],["2025-07-30",44762.54,44833.7,44549.04,44833.7,11900],["2025-07-31",44620.21,44762.54,44335.55,44477.88,13600],["2025-08-01",44406.71,44833.7,44264.38,44833.7,10900],["2025-08-04",44904.86,45403.02,44904.86,45403.02,8000],["2025-08-05",45118.36,46114.66,45118.36,45830.0,16400],["2025-08-06",45830.0,45972.33,45616.51,45972.33,21000],["2025-08-07",44477.88,46541.65,44477.88,46399.32,38700],["2025-08-08",46185.83,46541.65,45403.02,46185.83,42500],["2025-08-11",46612.82,46897.47,46185.83,46185.83,18000],["2025-08-12",46328.16,46399.32,45901.17,46328.16,26500],["2025-08-13",46256.99,46612.82,46043.5,46612.82,16800],["2025-08-14",46399.32,46612.82,46328.16,46541.65,14700],["2025-08-15",46612.82,48747.75,46612.82,48747.75,44900],["2025-08-18",47964.94,48747.75,47964.94,48320.77,8200],["2025-08-19",48534.26,49459.4,48534.26,49459.4,22300],["2025-08-20",49174.74,49388.23,48178.44,48961.25,3300],["2025-08-21",50526.87,51736.67,49815.22,51523.17,40800],["2025-08-22",51950.16,53373.45,51665.5,52234.82,114300],["2025-08-25",52661.81,52661.81,50526.87,50526.87,42300],["2025-08-26",50313.37,50384.54,48391.93,49459.4,37400],["2025-08-27",49815.22,50526.87,48534.26,48818.92,20100],["2025-08-28",49317.07,49815.22,48036.11,48747.75,30400],["2025-08-29",48747.75,48747.75,48249.6,48534.26,28800],["2025-09-03",48747.75,48747.75,47680.28,47822.61,34900],["2025-09-04",47964.94,48178.44,47680.28,48178.44,69500],["2025-09-05",48178.44,49459.4,48178.44,48605.42,23800],["2025-09-08",48747.75,49459.4,48036.11,48605.42,28300],["2025-09-09",48747.75,48747.75,48107.27,48320.77,15400],["2025-09-10",48391.93,48676.59,47680.28,47893.78,20400],["2025-09-11",48107.27,48391.93,47609.12,47964.94,40300],["2025-09-12",47964.94,48961.25,47964.94,48890.08,61100],["2025-09-15",55793.05,55793.05,49103.58,51807.83,134900],["2025-09-16",51170.31,51170.31,47621.4,47951.53,59700],["2025-09-17",48034.06,48034.06,40853.71,45393.01,56400],["2025-09-18",44567.69,44567.69,41018.78,41844.1,42300],["2025-09-19",42091.7,42091.7,40441.05,41266.38,15800],["2025-09-22",41679.04,41679.04,41101.31,41266.38,10600],["2025-09-23",41348.91,41431.44,41018.78,41101.31,9400],["2025-09-24",40606.11,41266.38,40358.52,41266.38,6800],["2025-09-25",41266.38,41513.97,40523.58,41266.38,9100],["2025-09-26",40441.05,41431.44,40441.05,40936.24,7300],["2025-09-29",40441.05,40606.11,39863.32,39863.32,7100],["2025-09-30",40028.38,40028.38,38790.39,39450.66,8200],["2025-10-01",37552.4,39285.59,37552.4,38872.93,24100],["2025-10-02",39203.06,39203.06,38377.73,38707.86,3500],["2025-10-03",39203.06,39203.06,37139.74,38790.39,9300],["2025-10-06",37800.0,39285.59,37800.0,38460.26,9800],["2025-10-07",38872.93,38872.93,38295.2,38625.33,4400],["2025-10-08",38377.73,38625.33,38130.13,38460.26,5400],["2025-10-09",38625.33,38625.33,38047.6,38625.33,5000],["2025-10-10",38707.86,39615.72,38460.26,38460.26,1800],["2025-10-13",38377.73,38625.33,38212.66,38295.2,3900],["2025-10-14",38212.66,38625.33,38212.66,38460.26,3300],["2025-10-15",37965.07,38460.26,37552.4,37965.07,6800],["2025-10-16",37965.07,38377.73,37965.07,38295.2,1100],["2025-10-17",37965.07,38047.6,37304.8,37800.0,4000],["2025-10-20",36396.94,37552.4,33013.1,33013.1,8100],["2025-10-21",35158.95,35158.95,34828.82,34828.82,7600],["2025-10-22",34911.35,37634.93,34911.35,36809.61,5200],["2025-10-23",35984.28,36479.48,35984.28,36231.88,5500],["2025-10-24",36231.88,36231.88,35736.68,35736.68,4600],["2025-10-27",36727.07,37387.34,36314.41,36974.67,2600],["2025-10-28",36809.61,36809.61,35571.62,36314.41,5800],["2025-10-29",35654.15,36231.88,35489.08,35984.28,8900],["2025-10-30",35984.28,40771.18,35901.75,39615.72,14300],["2025-10-31",40688.65,40936.24,37800.0,39863.32,3400],["2025-11-03",40028.38,40028.38,38047.6,39203.06,1500],["2025-11-04",38790.39,39533.19,38790.39,39285.59,1100],["2025-11-05",39037.99,39285.59,37304.8,38872.93,7400],["2025-11-06",38707.86,38707.86,38707.86,38707.86,300],["2025-11-07",37552.4,40028.38,37387.34,40028.38,16200],["2025-11-10",37552.4,38707.86,37139.74,38542.79,7800],["2025-11-11",38377.73,38377.73,37139.74,37469.87,15800],["2025-11-12",38295.2,38295.2,37882.53,37965.07,600],["2025-11-13",37222.27,37965.07,37139.74,37717.47,7600],["2025-11-14",37469.87,37800.0,37139.74,37717.47,7600],["2025-11-17",37965.07,37965.07,37139.74,37717.47,5300],["2025-11-18",37387.34,37634.93,37387.34,37634.93,8901],["2025-11-19",37717.47,37717.47,37387.34,37469.87,5300],["2025-11-20",37552.4,37634.93,37469.87,37634.93,7200],["2025-11-21",37469.87,37717.47,37387.34,37717.47,5900],["2025-11-24",37469.87,37800.0,37469.87,37800.0,1900],["2025-11-25",37800.0,38460.26,37634.93,38047.6,3700],["2025-11-26",37717.47,38212.66,37634.93,38212.66,1500],["2025-11-27",38130.13,39533.19,38130.13,38377.73,2500],["2025-11-28",39203.06,39203.06,37882.53,38790.39,4800],["2025-12-01",37965.07,38542.79,37634.93,38212.66,4300],["2025-12-02",38295.2,38295.2,37800.0,38130.13,3500],["2025-12-03",38295.2,38542.79,37800.0,37965.07,1500],["2025-12-04",38130.13,38377.73,37800.0,38212.66,2500],["2025-12-05",38295.2,38377.73,37882.53,38212.66,7500],["2025-12-08",37882.53,38212.66,37800.0,38212.66,6400],["2025-12-09",37882.53,38130.13,37800.0,38130.13,6000],["2025-12-10",37965.07,37965.07,37634.93,37965.07,1600],["2025-12-11",37965.07,38130.13,37965.07,37965.07,3400],["2025-12-12",38047.6,38047.6,37717.47,37965.07,7600],["2025-12-15",37717.47,37965.07,37634.93,37965.07,5100],["2025-12-16",37965.07,37965.07,37800.0,37965.07,11800],["2025-12-17",37965.07,38377.73,37965.07,38377.73,6300],["2025-12-18",38295.2,38377.73,38295.2,38377.73,2800],["2025-12-19",38212.66,38212.66,38130.13,38130.13,600],["2025-12-22",38377.73,38377.73,37800.0,38295.2,4500],["2025-12-23",37965.07,37965.07,37800.0,37882.53,8200],["2025-12-24",38212.66,38212.66,37882.53,38047.6,6900],["2025-12-25",37882.53,37965.07,37882.53,37882.53,1200],["2025-12-26",37882.53,37882.53,37717.47,37882.53,4100],["2025-12-29",37882.53,37965.07,37882.53,37882.53,1300],["2025-12-30",37800.0,37965.07,37800.0,37965.07,9200],["2025-12-31",37965.07,37965.07,37717.47,37882.53,6600],["2026-01-05",37965.07,37965.07,37800.0,37882.53,4400],["2026-01-06",38047.6,38047.6,38047.6,38047.6,100],["2026-01-07",37965.07,37965.07,37800.0,37965.07,15000],["2026-01-08",38047.6,38130.13,37965.07,38047.6,2600],["2026-01-09",37800.0,38295.2,37800.0,38212.66,4900],["2026-01-12",38047.6,38790.39,38047.6,38790.39,9400],["2026-01-13",38790.39,39780.79,38790.39,39780.79,3700],["2026-01-14",40028.38,42917.03,40028.38,42091.7,6800],["2026-01-15",42091.7,42091.7,40441.05,41183.84,14600],["2026-01-16",41266.38,41926.64,41266.38,41266.38,1100],["2026-01-19",41266.38,41266.38,41266.38,41266.38,100],["2026-01-20",40441.05,42091.7,40441.05,41926.64,7800],["2026-01-21",40853.71,41266.38,40523.58,41266.38,10400],["2026-01-22",41266.38,41266.38,40523.58,41183.84,3700],["2026-01-23",40853.71,40853.71,40441.05,40853.71,1200],["2026-01-26",40853.71,40853.71,39615.72,40606.11,11000],["2026-01-27",39615.72,40275.98,39615.72,40275.98,3600],["2026-01-28",39780.79,40028.38,39368.12,40028.38,8600],["2026-01-29",40028.38,40358.52,39615.72,40275.98,4900],["2026-01-30",39615.72,39945.85,39615.72,39945.85,3900],["2026-02-02",39615.72,40358.52,39615.72,40358.52,10100],["2026-02-03",40358.52,45393.01,40358.52,42917.03,20700],["2026-02-04",43742.36,44485.15,43659.83,44485.15,12200],["2026-02-05",44155.02,44485.15,42091.7,44402.62,5100],["2026-02-06",43659.83,44072.49,43329.69,44072.49,1600],["2026-02-09",44072.49,45227.95,42917.03,43577.29,6100],["2026-02-10",43659.83,44155.02,43577.29,43577.29,5000],["2026-02-11",43577.29,44155.02,43329.69,43907.42,7200],["2026-02-12",43659.83,43989.96,42339.3,43659.83,5700],["2026-02-13",43742.36,43824.89,42917.03,42917.03,1700],["2026-02-23",42917.03,43824.89,42917.03,43659.83,1100],["2026-02-24",43659.83,43659.83,42999.56,43494.76,4100],["2026-02-25",43494.76,43659.83,42917.03,43494.76,8000],["2026-02-26",43164.63,43742.36,43164.63,43247.16,8100],["2026-02-27",43577.29,43742.36,43082.1,43577.29,11000],["2026-03-02",43577.29,44320.09,42999.56,43907.42,17200],["2026-03-03",43907.42,44815.28,43742.36,44567.69,9100],["2026-03-04",44155.02,44402.62,43989.96,44402.62,6400],["2026-03-05",44402.62,46218.34,44402.62,45475.55,1200],["2026-03-06",45310.48,45723.14,45310.48,45640.61,2500],["2026-03-09",43329.69,43329.69,42091.7,42091.7,19800],["2026-03-10",42917.03,43494.76,42174.24,43494.76,13300],["2026-03-11",42504.37,43659.83,42504.37,43659.83,6100],["2026-03-12",43577.29,43659.83,42999.56,43494.76,1500],["2026-03-13",43329.69,43659.83,43329.69,43659.83,3100],["2026-03-16",43412.23,43577.29,42999.56,43577.29,1600],["2026-03-17",43494.76,44567.69,43494.76,44485.15,2000],["2026-03-18",44897.82,44897.82,44897.82,44897.82,200],["2026-03-19",44155.02,45475.55,44155.02,45145.41,7400],["2026-03-20",45393.01,45393.01,44567.69,45393.01,1800],["2026-03-23",45227.95,45227.95,43577.29,43577.29,5600],["2026-03-24",44155.02,44567.69,44155.02,44567.69,800],["2026-03-25",44980.35,50840.17,44980.35,50097.38,55100],["2026-03-26",50344.98,54471.62,50344.98,53646.29,26200],["2026-03-27",53646.29,55214.41,52820.96,53811.35,33000],["2026-03-30",54471.62,54471.62,52820.96,53398.69,17100],["2026-03-31",53316.16,53316.16,52408.3,52573.36,11700],["2026-04-01",52655.9,53233.62,52655.9,53151.09,6500],["2026-04-02",53233.62,53646.29,52408.3,52820.96,18300],["2026-04-03",52243.23,52243.23,51582.97,51995.63,8100],["2026-04-06",51665.5,51913.1,51335.37,51748.03,7700],["2026-04-07",51170.31,51913.1,51170.31,51500.44,5300],["2026-04-08",50757.64,51830.57,50675.11,51748.03,9500],["2026-04-09",51748.03,51995.63,51665.5,51995.63,5400],["2026-04-10",51995.63,51995.63,51335.37,51500.44,7700],["2026-04-13",51500.44,51830.57,51252.84,51582.97,2500],["2026-04-14",51830.57,52738.43,51830.57,52408.3,5600],["2026-04-15",52408.3,52738.43,51913.1,52655.9,6900],["2026-04-16",52408.3,52738.43,52243.23,52738.43,5500],["2026-04-17",52325.76,52655.9,52325.76,52655.9,5700],["2026-04-20",52408.3,52573.36,52325.76,52573.36,11400],["2026-04-21",52573.36,52655.9,52243.23,52655.9,14300],["2026-04-22",52243.23,52490.83,52243.23,52408.3,1600],["2026-04-23",52408.3,54224.02,52408.3,52820.96,3800],["2026-04-24",53151.09,53893.89,52820.96,53316.16,9950],["2026-04-28",53481.22,55131.88,53398.69,55049.34,18000],["2026-04-29",54554.15,55214.41,54554.15,54966.81,5800],["2026-05-04",55049.34,55709.61,54884.28,54884.28,11200],["2026-05-05",54884.28,54884.28,53976.42,54719.21,4600],["2026-05-06",54471.62,54801.75,53728.82,54801.75,1500],["2026-05-07",54389.08,54884.28,54389.08,54884.28,3500],["2026-05-08",54884.28,54884.28,54554.15,54884.28,1400],["2026-05-11",55131.88,55131.88,54554.15,54884.28,5000],["2026-05-12",55131.88,55296.94,54719.21,54966.81,7200],["2026-05-13",54966.81,55049.34,54719.21,54801.75,4900],["2026-05-14",54884.28,54884.28,54224.02,54471.62,6000],["2026-05-15",54389.08,54554.15,54306.55,54554.15,2400],["2026-05-18",54471.62,54471.62,54224.02,54224.02,1100],["2026-05-19",54224.02,54719.21,54224.02,54471.62,5500],["2026-05-20",54554.15,54554.15,54554.15,54554.15,900],["2026-05-21",54471.62,54554.15,54471.62,54471.62,2200],["2026-05-22",54141.48,54471.62,54141.48,54471.62,600],["2026-05-25",54224.02,54554.15,54224.02,54554.15,1300],["2026-05-26",54471.62,55544.54,54471.62,55296.94,7800],["2026-05-27",54884.28,54884.28,54719.21,54719.21,1700],["2026-05-28",55131.88,55131.88,54554.15,54554.15,600],["2026-05-29",54554.15,54801.75,54389.08,54389.08,3900],["2026-06-01",54306.55,54471.62,53811.35,53811.35,3400],["2026-06-02",54224.02,54224.02,53646.29,54224.02,8300],["2026-06-03",53811.35,53811.35,53646.29,53646.29,800],["2026-06-04",53893.89,54471.62,53728.82,54471.62,1600],["2026-06-05",53893.89,53893.89,53893.89,53893.89,0],["2026-06-08",54389.08,54389.08,53728.82,53811.35,3200],["2026-06-09",53893.89,53893.89,53646.29,53646.29,400],["2026-06-10",53646.29,54389.08,53646.29,54389.08,900],["2026-06-11",53811.35,53976.42,53728.82,53976.42,3600],["2026-06-12",53893.89,53893.89,53646.29,53811.35,3200],["2026-06-15",45723.14,53646.29,45723.14,53646.29,4400],["2026-06-16",53646.29,53646.29,53316.16,53481.22,2000],["2026-06-17",53398.69,53398.69,53151.09,53398.69,4600],["2026-06-18",53316.16,53398.69,53068.56,53233.62,7600],["2026-06-19",53316.16,53316.16,53316.16,53316.16,2400],["2026-06-22",53316.16,53646.29,53316.16,53646.29,8400],["2026-06-23",53646.29,53646.29,53481.22,53481.22,1000],["2026-06-24",53646.29,53811.35,53563.76,53646.29,3100],["2026-06-25",53728.82,54058.95,53728.82,54058.95,2700],["2026-06-26",53976.42,53976.42,53728.82,53893.89,1200],["2026-06-29",53811.35,53976.42,53646.29,53646.29,2200],["2026-06-30",53728.82,53976.42,53728.82,53893.89,900],["2026-07-01",53893.89,54306.55,53893.89,53976.42,900],["2026-07-02",54058.95,54141.48,54058.95,54058.95,10000],["2026-07-03",54058.95,54058.95,53811.35,53811.35,1700],["2026-07-06",53976.42,53976.42,53646.29,53893.89,1600],["2026-07-07",53893.89,53893.89,53728.82,53893.89,700],["2026-07-08",53728.82,53728.82,53563.76,53563.76,1300],["2026-07-09",53646.29,53646.29,51748.03,53646.29,2800],["2026-07-10",52986.03,52986.03,52903.49,52903.49,1100],["2026-07-13",52903.49,53481.22,52820.96,53481.22,1400],["2026-07-14",52986.03,52986.03,52903.49,52903.49,3000],["2026-07-15",53068.56,53068.56,52820.96,52820.96,2900],["2026-07-16",52986.03,52986.03,52986.03,52986.03,2800],["2026-07-17",52986.03,53233.62,52986.03,53233.62,4400],["2026-07-20",53068.56,53481.22,52903.49,53481.22,5600],["2026-07-21",53646.29,55379.48,53233.62,55131.88,3300],["2026-07-22",53976.42,54884.28,53646.29,53893.89,7500],["2026-07-23",53646.29,54554.15,53646.29,54471.62,900],["2026-07-24",54141.48,54141.48,53563.76,53976.42,5000],["2026-07-27",53728.82,54801.75,53646.29,54224.02,5900],["2026-07-28",53646.29,53811.35,53068.56,53728.82,6500],["2026-07-29",54224.02,54224.02,53316.16,53811.35,3800],["2026-07-30",53316.16,53893.89,53233.62,53893.89,4900],["2026-07-31",53811.35,54306.55,53811.35,54141.48,5800],["2026-08-03",54058.95,54306.55,54058.95,54306.55,2100],["2026-08-04",54389.08,55049.34,54389.08,55049.34,5300],["2026-08-05",55296.94,55544.54,55131.88,55462.01,5000],["2026-08-06",55296.94,55957.21,55296.94,55957.21,1900],["2026-08-07",55957.21,56782.53,55957.21,56369.87,6600],["2026-08-10",56369.87,56865.07,56369.87,56617.47,4300],["2026-08-11",56617.47,56617.47,56534.93,56617.47,7300],["2026-08-12",56782.53,56865.07,56617.47,56865.07,3600],["2026-08-13",56947.6,57195.2,56700.0,56865.07,4700],["2026-08-14",56617.47,57112.66,56204.8,57112.66,7200],["2026-08-17",56865.07,56865.07,56865.07,56865.07,100],["2026-08-18",57277.73,57607.86,56617.47,57112.66,5200],["2026-08-19",57112.66,57195.2,56782.53,57195.2,9700],["2026-08-20",57607.86,58103.06,57112.66,58103.06,5000],["2026-08-21",61074.24,61074.24,58598.25,60083.84,1800],["2026-08-24",59918.78,60166.38,59506.11,59506.11,7500],["2026-08-25",59506.11,59506.11,58185.59,59175.98,6000],["2026-08-26",60248.91,60248.91,56534.93,56700.0,49500],["2026-08-27",65200.87,65200.87,56947.6,58268.12,16300],["2026-08-28",58350.66,58515.72,57607.86,57855.46,20000],["2026-09-03",57855.46,58928.38,57772.93,58185.59,20000],["2026-09-04",58185.59,58185.59,57772.93,57937.99,13100],["2026-09-07",57937.99,57937.99,57360.26,57360.26,13800],["2026-09-08",57360.26,57360.26,56287.34,56782.53,12300],["2026-09-09",56287.34,56287.34,55214.41,55296.94,21600],["2026-09-10",55544.54,56287.34,55544.54,55957.21,9400],["2026-09-11",55957.21,56122.27,55709.61,56039.74,7600],["2026-09-14",56122.27,56947.6,55709.61,56865.07,48200],["2026-09-15",56947.6,57112.66,56782.53,57030.13,30612],["2026-09-16",57030.13,57360.26,56534.93,56782.53,45130],["2026-09-17",57030.13,57030.13,55709.61,56700.0,75300],["2026-09-18",56500.0,56500.0,51800.0,53000.0,29500],["2026-09-21",53000.0,53200.0,50000.0,51300.0,21460],["2026-09-22",50500.0,50600.0,48900.0,49500.0,27200],["2026-09-23",49500.0,50100.0,49200.0,49700.0,5800],["2026-09-24",49500.0,51300.0,49500.0,50400.0,6000],["2026-09-25",49500.0,49800.0,48900.0,49500.0,8800],["2026-09-28",49500.0,50300.0,49500.0,50300.0,6200],["2026-09-29",50100.0,50200.0,49500.0,50000.0,6100],["2026-09-30",49000.0,49400.0,49000.0,49300.0,2000],["2026-10-01",49200.0,49600.0,48800.0,48800.0,3500],["2026-10-02",49100.0,49100.0,48800.0,49000.0,2600]]}