{"sym":"FT1","index":false,"bars":[["2017-09-27",9043.92,9043.92,9043.92,9043.92,0],["2017-09-28",9043.92,9043.92,9043.92,9043.92,0],["2017-09-29",9043.92,9043.92,9043.92,9043.92,0],["2017-10-02",9043.92,9043.92,9043.92,9043.92,0],["2017-10-03",9043.92,9043.92,9043.92,9043.92,0],["2017-10-04",9043.92,9043.92,9043.92,9043.92,0],["2017-10-05",9043.92,9043.92,9043.92,9043.92,0],["2017-10-06",9043.92,9043.92,9043.92,9043.92,0],["2017-10-09",9043.92,9043.92,9043.92,9043.92,0],["2017-10-10",9043.92,9043.92,9043.92,9043.92,0],["2017-10-11",9043.92,9043.92,9043.92,9043.92,0],["2017-10-12",9043.92,9043.92,9043.92,9043.92,0],["2017-10-13",9043.92,9043.92,9043.92,9043.92,0],["2017-10-16",9043.92,9043.92,9043.92,9043.92,0],["2017-10-17",9043.92,9043.92,9043.92,9043.92,0],["2017-10-18",9043.92,9043.92,9043.92,9043.92,0],["2017-10-19",9043.92,9043.92,9043.92,9043.92,0],["2017-10-20",9043.92,9043.92,9043.92,9043.92,0],["2017-10-23",9043.92,9043.92,9043.92,9043.92,0],["2017-10-24",9043.92,9043.92,9043.92,9043.92,0],["2017-10-25",9043.92,9043.92,9043.92,9043.92,0],["2017-10-26",9043.92,9043.92,9043.92,9043.92,0],["2017-10-27",9043.92,9043.92,9043.92,9043.92,0],["2017-10-30",9043.92,9043.92,9043.92,9043.92,0],["2017-10-31",9043.92,9043.92,9043.92,9043.92,0],["2017-11-01",9043.92,9043.92,9043.92,9043.92,0],["2017-11-02",9043.92,9043.92,9043.92,9043.92,0],["2017-11-03",9043.92,9043.92,9043.92,9043.92,0],["2017-11-06",9043.92,9043.92,9043.92,9043.92,0],["2017-11-07",9043.92,9043.92,9043.92,9043.92,0],["2017-11-08",9043.92,9043.92,9043.92,9043.92,0],["2017-11-09",9043.92,9043.92,9043.92,9043.92,0],["2017-11-10",9043.92,9043.92,9043.92,9043.92,0],["2017-11-13",9043.92,9043.92,9043.92,9043.92,0],["2017-11-14",9043.92,9043.92,9043.92,9043.92,0],["2017-11-15",9043.92,9043.92,9043.92,9043.92,0],["2017-11-16",9043.92,9043.92,9043.92,9043.92,0],["2017-11-17",9043.92,9043.92,9043.92,9043.92,0],["2017-11-20",9043.92,9043.92,9043.92,9043.92,0],["2017-11-21",9043.92,9043.92,9043.92,9043.92,0],["2017-11-22",9043.92,9043.92,9043.92,9043.92,0],["2017-11-23",9043.92,9043.92,9043.92,9043.92,0],["2017-11-24",9043.92,9043.92,9043.92,9043.92,0],["2017-11-27",9043.92,9043.92,9043.92,9043.92,0],["2017-11-28",9043.92,9043.92,9043.92,9043.92,0],["2017-11-29",9043.92,9043.92,9043.92,9043.92,0],["2017-11-30",9043.92,9043.92,9043.92,9043.92,0],["2017-12-01",9043.92,9043.92,9043.92,9043.92,0],["2017-12-04",9043.92,9043.92,9043.92,9043.92,0],["2017-12-05",12628.15,12628.15,12628.15,12628.15,100],["2017-12-06",14503.62,14503.62,14503.62,14503.62,100],["2017-12-07",16670.83,16670.83,16670.83,16670.83,100],["2017-12-08",16670.83,16670.83,16670.83,16670.83,0],["2017-12-11",16670.83,16670.83,16670.83,16670.83,0],["2017-12-12",16670.83,16670.83,16670.83,16670.83,0],["2017-12-13",16670.83,16670.83,16670.83,16670.83,0],["2017-12-14",16670.83,16670.83,16670.83,16670.83,0],["2017-12-15",16670.83,16670.83,16670.83,16670.83,0],["2017-12-18",16670.83,16670.83,16670.83,16670.83,0],["2017-12-19",16670.83,16670.83,16670.83,16670.83,0],["2017-12-20",16670.83,16670.83,16670.83,16670.83,0],["2017-12-21",16670.83,16670.83,16670.83,16670.83,0],["2017-12-22",16670.83,16670.83,16670.83,16670.83,0],["2017-12-25",16670.83,16670.83,16670.83,16670.83,0],["2017-12-26",16670.83,16670.83,16670.83,16670.83,0],["2017-12-27",16670.83,16670.83,16670.83,16670.83,0],["2017-12-28",16670.83,16670.83,16670.83,16670.83,0],["2017-12-29",16670.83,16670.83,16670.83,16670.83,0],["2018-01-02",16670.83,16670.83,16670.83,16670.83,0],["2018-01-03",16670.83,16670.83,16670.83,16670.83,0],["2018-01-04",16670.83,16670.83,16670.83,16670.83,0],["2018-01-05",16670.83,16670.83,16670.83,16670.83,0],["2018-01-08",16670.83,16670.83,16670.83,16670.83,0],["2018-01-09",16670.83,16670.83,16670.83,16670.83,0],["2018-01-10",16670.83,16670.83,16670.83,16670.83,0],["2018-01-11",16670.83,16670.83,16670.83,16670.83,0],["2018-01-12",16670.83,16670.83,16670.83,16670.83,0],["2018-01-15",16670.83,16670.83,16670.83,16670.83,0],["2018-01-16",23339.16,23339.16,23339.16,23339.16,100],["2018-01-17",26840.03,26840.03,26840.03,26840.03,200],["2018-01-18",26840.03,26840.03,26840.03,26840.03,0],["2018-01-19",26840.03,26840.03,26840.03,26840.03,0],["2018-01-22",26840.03,26840.03,26840.03,26840.03,0],["2018-01-23",26840.03,26840.03,26840.03,26840.03,100],["2018-01-24",27090.1,27090.1,27090.1,27090.1,200],["2018-01-25",27090.1,27090.1,27090.1,27090.1,0],["2018-01-26",27090.1,27090.1,27090.1,27090.1,0],["2018-01-29",27506.87,27506.87,27506.87,27506.87,100],["2018-01-30",27506.87,27506.87,27506.87,27506.87,0],["2018-01-31",29590.72,29590.72,29590.72,29590.72,100],["2018-02-01",27090.1,27090.1,27090.1,27090.1,100],["2018-02-02",26881.71,26881.71,26881.71,26881.71,200],["2018-02-05",26673.33,26881.71,26673.33,26881.71,800],["2018-02-06",26798.36,26798.36,26798.36,26798.36,0],["2018-02-07",26673.33,26673.33,26673.33,26673.33,600],["2018-02-08",26673.33,26673.33,26673.33,26673.33,0],["2018-02-09",26673.33,26673.33,26673.33,26673.33,0],["2018-02-12",26673.33,26673.33,26673.33,26673.33,0],["2018-02-13",26673.33,26673.33,26673.33,26673.33,0],["2018-02-21",26673.33,26673.33,26673.33,26673.33,0],["2018-02-22",26048.17,26048.17,25839.78,25839.78,600],["2018-02-23",26006.49,26006.49,26006.49,26006.49,0],["2018-02-26",26006.49,26006.49,26006.49,26006.49,0],["2018-02-27",26006.49,26006.49,26006.49,26006.49,0],["2018-02-28",25839.78,25839.78,25839.78,25839.78,300],["2018-03-01",25839.78,25839.78,25839.78,25839.78,0],["2018-03-02",25839.78,25839.78,25839.78,25839.78,0],["2018-03-05",25839.78,25839.78,25839.78,25839.78,0],["2018-03-06",25839.78,25839.78,25839.78,25839.78,0],["2018-03-07",25839.78,25839.78,25839.78,25839.78,0],["2018-03-08",25839.78,25839.78,25839.78,25839.78,0],["2018-03-09",25839.78,25839.78,25839.78,25839.78,0],["2018-03-12",25839.78,25839.78,25839.78,25839.78,0],["2018-03-13",25839.78,25839.78,25839.78,25839.78,0],["2018-03-14",26048.17,26048.17,26048.17,26048.17,600],["2018-03-15",26048.17,26048.17,26048.17,26048.17,0],["2018-03-16",26048.17,26048.17,26048.17,26048.17,0],["2018-03-19",26048.17,26048.17,26048.17,26048.17,0],["2018-03-20",26048.17,26048.17,26048.17,26048.17,0],["2018-03-21",26048.17,26048.17,26048.17,26048.17,0],["2018-03-22",26048.17,26048.17,26048.17,26048.17,0],["2018-03-23",26048.17,26048.17,26048.17,26048.17,0],["2018-03-26",26048.17,26048.17,26048.17,26048.17,0],["2018-03-27",26048.17,26048.17,26048.17,26048.17,0],["2018-03-28",26048.17,26048.17,26048.17,26048.17,0],["2018-03-29",26048.17,26048.17,26048.17,26048.17,0],["2018-03-30",26048.17,26048.17,26048.17,26048.17,0],["2018-04-02",26048.17,26048.17,26048.17,26048.17,0],["2018-04-03",24172.7,24172.7,24172.7,24172.7,900],["2018-04-04",24172.7,24172.7,24172.7,24172.7,0],["2018-04-05",22505.62,22505.62,22505.62,22505.62,1000],["2018-04-06",22505.62,22505.62,22505.62,22505.62,0],["2018-04-09",22505.62,22505.62,22505.62,22505.62,0],["2018-04-10",22505.62,22505.62,22505.62,22505.62,0],["2018-04-11",22505.62,22505.62,22505.62,22505.62,0],["2018-04-12",22505.62,22505.62,22505.62,22505.62,0],["2018-04-13",22505.62,22505.62,22505.62,22505.62,0],["2018-04-16",22505.62,22505.62,22505.62,22505.62,0],["2018-04-17",22505.62,22505.62,22505.62,22505.62,0],["2018-04-18",22505.62,22505.62,22505.62,22505.62,0],["2018-04-19",22505.62,22505.62,22505.62,22505.62,0],["2018-04-20",22505.62,22505.62,22505.62,22505.62,0],["2018-04-23",22505.62,22505.62,22505.62,22505.62,0],["2018-04-24",22505.62,22505.62,22505.62,22505.62,0],["2018-04-26",22505.62,22505.62,22505.62,22505.62,0],["2018-04-27",22505.62,22505.62,22505.62,22505.62,0],["2018-05-02",22505.62,22505.62,22505.62,22505.62,0],["2018-05-03",22505.62,22505.62,22505.62,22505.62,0],["2018-05-04",22505.62,22505.62,22505.62,22505.62,0],["2018-05-07",22505.62,22505.62,22505.62,22505.62,0],["2018-05-08",22505.62,22505.62,22505.62,22505.62,0],["2018-05-09",22505.62,22505.62,22505.62,22505.62,0],["2018-05-10",22505.62,22505.62,22505.62,22505.62,0],["2018-05-11",22505.62,22505.62,22505.62,22505.62,0],["2018-05-14",22505.62,22505.62,22505.62,22505.62,0],["2018-05-15",22505.62,22505.62,22505.62,22505.62,0],["2018-05-16",19129.78,19129.78,19129.78,19129.78,100],["2018-05-17",19129.78,19129.78,19129.78,19129.78,0],["2018-05-18",19129.78,19129.78,19129.78,19129.78,0],["2018-05-21",18754.68,18754.68,18754.68,18754.68,700],["2018-05-22",18754.68,18754.68,18754.68,18754.68,0],["2018-05-23",18754.68,18754.68,18754.68,18754.68,0],["2018-05-24",18754.68,18754.68,18754.68,18754.68,0],["2018-05-25",18754.68,18754.68,18754.68,18754.68,0],["2018-05-28",18754.68,18754.68,18754.68,18754.68,0],["2018-05-29",18754.68,18754.68,18754.68,18754.68,0],["2018-05-30",18337.91,18754.68,18337.91,18754.68,2100],["2018-05-31",18587.97,18587.97,18587.97,18587.97,0],["2018-06-01",18587.97,18587.97,18587.97,18587.97,0],["2018-06-04",18587.97,18587.97,18587.97,18587.97,0],["2018-06-05",18587.97,18587.97,18587.97,18587.97,0],["2018-06-06",18587.97,18587.97,18587.97,18587.97,0],["2018-06-07",15920.64,16045.67,15837.29,16045.67,500],["2018-06-08",15920.64,15920.64,15920.64,15920.64,0],["2018-06-11",15920.64,15920.64,15920.64,15920.64,0],["2018-06-12",15920.64,15920.64,15920.64,15920.64,0],["2018-06-13",13545.05,13670.08,13545.05,13545.05,500],["2018-06-14",13586.73,13586.73,13586.73,13586.73,0],["2018-06-15",11586.23,11586.23,11586.23,11586.23,1000],["2018-06-18",11586.23,11586.23,11586.23,11586.23,0],["2018-06-19",11586.23,11586.23,11586.23,11586.23,0],["2018-06-20",11586.23,11586.23,11586.23,11586.23,0],["2018-06-21",11586.23,11586.23,11586.23,11586.23,0],["2018-06-22",11586.23,11586.23,11586.23,11586.23,0],["2018-06-25",11586.23,11586.23,11586.23,11586.23,0],["2018-06-26",11586.23,11586.23,11586.23,11586.23,0],["2018-06-27",11586.23,11586.23,11586.23,11586.23,0],["2018-06-28",11586.23,11586.23,11586.23,11586.23,0],["2018-06-29",11586.23,11586.23,11586.23,11586.23,0],["2018-07-02",11586.23,11586.23,11586.23,11586.23,0],["2018-07-03",11586.23,11586.23,11586.23,11586.23,0],["2018-07-04",11586.23,11586.23,11586.23,11586.23,0],["2018-07-05",11586.23,11586.23,11586.23,11586.23,0],["2018-07-06",11586.23,11586.23,11586.23,11586.23,0],["2018-07-09",11586.23,11586.23,11586.23,11586.23,0],["2018-07-10",9877.47,9877.47,9877.47,9877.47,400],["2018-07-11",10002.5,10002.5,10002.5,10002.5,500],["2018-07-12",10002.5,10002.5,10002.5,10002.5,0],["2018-07-13",10002.5,10002.5,10002.5,10002.5,0],["2018-07-16",10002.5,10002.5,10002.5,10002.5,0],["2018-07-17",10002.5,10002.5,10002.5,10002.5,0],["2018-07-18",10002.5,10002.5,10002.5,10002.5,0],["2018-07-19",10002.5,10002.5,10002.5,10002.5,0],["2018-07-20",10002.5,10002.5,10002.5,10002.5,0],["2018-07-23",10002.5,10002.5,10002.5,10002.5,0],["2018-07-24",10002.5,10002.5,10002.5,10002.5,0],["2018-07-25",10002.5,10002.5,10002.5,10002.5,0],["2018-07-26",10002.5,10002.5,10002.5,10002.5,0],["2018-07-27",10002.5,10002.5,10002.5,10002.5,0],["2018-07-30",10002.5,10002.5,10002.5,10002.5,0],["2018-07-31",10127.53,10127.53,10127.53,10127.53,100],["2018-08-01",10127.53,10127.53,10127.53,10127.53,0],["2018-08-02",10127.53,10127.53,10127.53,10127.53,0],["2018-08-03",10127.53,10127.53,10127.53,10127.53,0],["2018-08-06",10127.53,10127.53,10127.53,10127.53,0],["2018-08-07",10127.53,10127.53,10127.53,10127.53,0],["2018-08-08",10127.53,10127.53,10127.53,10127.53,0],["2018-08-09",10127.53,10127.53,10127.53,10127.53,0],["2018-08-10",10127.53,10127.53,10127.53,10127.53,0],["2018-08-13",10127.53,10127.53,10127.53,10127.53,0],["2018-08-14",10127.53,10127.53,10127.53,10127.53,0],["2018-08-15",10252.56,10252.56,10252.56,10252.56,200],["2018-08-16",10252.56,10252.56,10252.56,10252.56,0],["2018-08-17",10335.91,10335.91,10335.91,10335.91,300],["2018-08-20",11877.97,11877.97,11877.97,11877.97,100],["2018-08-21",13628.4,13628.4,13628.4,13628.4,400],["2018-08-22",13628.4,13628.4,13628.4,13628.4,0],["2018-08-23",13628.4,13628.4,13628.4,13628.4,0],["2018-08-24",13628.4,13628.4,13628.4,13628.4,0],["2018-08-27",15635.32,15635.32,15635.32,15635.32,200],["2018-08-28",15635.32,15635.32,15635.32,15635.32,4000],["2018-08-29",15635.32,15635.32,15635.32,15635.32,0],["2018-08-30",15635.32,15635.32,15635.32,15635.32,100],["2018-08-31",15635.32,15635.32,15635.32,15635.32,0],["2018-09-04",15635.32,15635.32,15635.32,15635.32,0],["2018-09-05",15635.32,15635.32,15635.32,15635.32,0],["2018-09-06",15635.32,15635.32,15635.32,15635.32,0],["2018-09-07",15635.32,15635.32,15635.32,15635.32,0],["2018-09-10",15868.69,15868.69,15868.69,15868.69,200],["2018-09-11",15868.69,15868.69,15868.69,15868.69,0],["2018-09-12",15868.69,15868.69,15868.69,15868.69,0],["2018-09-13",17968.96,17968.96,17968.96,17968.96,100],["2018-09-14",17968.96,17968.96,17968.96,17968.96,0],["2018-09-17",17968.96,17968.96,17968.96,17968.96,0],["2018-09-18",17968.96,17968.96,17968.96,17968.96,0],["2018-09-19",17968.96,17968.96,17968.96,17968.96,200],["2018-09-20",17968.96,17968.96,17968.96,17968.96,0],["2018-09-21",17968.96,17968.96,17968.96,17968.96,0],["2018-09-24",15308.62,15308.62,15308.62,15308.62,600],["2018-09-25",15308.62,15308.62,15308.62,15308.62,0],["2018-09-26",15308.62,15308.62,15308.62,15308.62,400],["2018-09-27",15401.96,15401.96,15401.96,15401.96,200],["2018-09-28",16335.41,16335.41,16335.41,16335.41,900],["2018-10-01",16335.41,16335.41,16335.41,16335.41,0],["2018-10-02",16335.41,16335.41,16335.41,16335.41,0],["2018-10-03",16335.41,16335.41,16335.41,16335.41,0],["2018-10-04",16335.41,16335.41,16335.41,16335.41,0],["2018-10-05",16335.41,16335.41,16335.41,16335.41,0],["2018-10-08",13908.44,13908.44,13908.44,13908.44,100],["2018-10-09",13908.44,13908.44,13908.44,13908.44,0],["2018-10-10",13908.44,13908.44,13908.44,13908.44,0],["2018-10-11",13908.44,13908.44,13908.44,13908.44,0],["2018-10-12",13908.44,13908.44,13908.44,13908.44,0],["2018-10-15",13908.44,13908.44,13908.44,13908.44,0],["2018-10-16",13908.44,13908.44,13908.44,13908.44,0],["2018-10-17",13908.44,13908.44,13908.44,13908.44,0],["2018-10-18",13908.44,13908.44,13908.44,13908.44,400],["2018-10-19",13908.44,13908.44,13908.44,13908.44,0],["2018-10-22",13908.44,13908.44,13908.44,13908.44,3300],["2018-10-23",13908.44,13908.44,13908.44,13908.44,0],["2018-10-24",14001.78,14001.78,14001.78,14001.78,200],["2018-10-25",14001.78,14001.78,14001.78,14001.78,0],["2018-10-26",14001.78,14001.78,14001.78,14001.78,0],["2018-10-29",14001.78,14001.78,14001.78,14001.78,0],["2018-10-30",14001.78,14001.78,14001.78,14001.78,0],["2018-10-31",14001.78,14001.78,14001.78,14001.78,0],["2018-11-01",14001.78,14001.78,14001.78,14001.78,0],["2018-11-02",14001.78,14001.78,14001.78,14001.78,0],["2018-11-05",14001.78,14001.78,14001.78,14001.78,0],["2018-11-06",11901.52,11901.52,11901.52,11901.52,900],["2018-11-07",11901.52,11901.52,11901.52,11901.52,0],["2018-11-08",11761.5,11761.5,11761.5,11761.5,200],["2018-11-09",11761.5,11761.5,11761.5,11761.5,0],["2018-11-12",11761.5,11761.5,11761.5,11761.5,0],["2018-11-13",11761.5,11761.5,11761.5,11761.5,0],["2018-11-14",11761.5,11761.5,11761.5,11761.5,0],["2018-11-15",11761.5,11761.5,11761.5,11761.5,0],["2018-11-16",11761.5,11761.5,11761.5,11761.5,0],["2018-11-19",11761.5,11761.5,11761.5,11761.5,0],["2018-11-20",11761.5,11761.5,11761.5,11761.5,0],["2018-11-21",11761.5,11761.5,11761.5,11761.5,1800],["2018-11-22",11761.5,11761.5,11761.5,11761.5,0],["2018-11-23",11761.5,11761.5,11761.5,11761.5,0],["2018-11-26",11761.5,11761.5,11761.5,11761.5,0],["2018-11-27",11761.5,11761.5,11761.5,11761.5,0],["2018-11-28",11761.5,11761.5,10034.61,10034.61,1400],["2018-11-29",10641.36,10641.36,10641.36,10641.36,0],["2018-11-30",11668.15,11668.15,11668.15,11668.15,200],["2018-12-03",11668.15,11668.15,11668.15,11668.15,0],["2018-12-04",11668.15,11668.15,11668.15,11668.15,0],["2018-12-05",11668.15,11668.15,11668.15,11668.15,0],["2018-12-06",11668.15,11668.15,11668.15,11668.15,0],["2018-12-07",11668.15,11668.15,11668.15,11668.15,0],["2018-12-10",11948.19,11948.19,11948.19,11948.19,1300],["2018-12-11",11948.19,11948.19,11948.19,11948.19,0],["2018-12-12",11948.19,11948.19,11948.19,11948.19,0],["2018-12-13",11948.19,11948.19,11948.19,11948.19,0],["2018-12-14",11948.19,11948.19,11948.19,11948.19,0],["2018-12-17",11948.19,11948.19,11948.19,11948.19,0],["2018-12-18",11948.19,11948.19,11948.19,11948.19,0],["2018-12-19",11948.19,11948.19,11948.19,11948.19,0],["2018-12-20",11948.19,11948.19,11948.19,11948.19,0],["2018-12-21",11948.19,11948.19,11948.19,11948.19,0],["2018-12-24",11948.19,11948.19,11948.19,11948.19,0],["2018-12-25",11948.19,11948.19,11948.19,11948.19,0],["2018-12-26",11948.19,11948.19,11948.19,11948.19,0],["2018-12-27",11948.19,11948.19,11948.19,11948.19,0],["2018-12-28",11948.19,11948.19,11948.19,11948.19,0],["2019-01-02",11948.19,11948.19,11948.19,11948.19,0],["2019-01-03",13535.06,13535.06,13535.06,13535.06,1000],["2019-01-04",15495.31,15495.31,15495.31,15495.31,900],["2019-01-07",15495.31,15495.31,15495.31,15495.31,0],["2019-01-08",16802.14,16802.14,16802.14,16802.14,1000],["2019-01-09",16802.14,16802.14,16802.14,16802.14,0],["2019-01-10",16802.14,16802.14,16802.14,16802.14,0],["2019-01-11",16802.14,16802.14,16802.14,16802.14,0],["2019-01-14",16802.14,16802.14,16802.14,16802.14,0],["2019-01-15",16802.14,16802.14,16802.14,16802.14,0],["2019-01-16",16802.14,16802.14,16802.14,16802.14,0],["2019-01-17",16802.14,16802.14,16802.14,16802.14,0],["2019-01-18",16802.14,16802.14,16802.14,16802.14,0],["2019-01-21",16802.14,16802.14,16802.14,16802.14,0],["2019-01-22",16802.14,16802.14,16802.14,16802.14,0],["2019-01-23",19322.46,19322.46,19322.46,19322.46,1600],["2019-01-24",19322.46,19322.46,19322.46,19322.46,0],["2019-01-25",19322.46,19322.46,19322.46,19322.46,0],["2019-01-28",19322.46,19322.46,19322.46,19322.46,0],["2019-01-29",19322.46,19322.46,19322.46,19322.46,0],["2019-01-30",19322.46,19322.46,19322.46,19322.46,0],["2019-01-31",19135.77,19322.46,19135.77,19322.46,1100],["2019-02-01",19322.46,19322.46,19322.46,19322.46,0],["2019-02-11",19322.46,19322.46,19322.46,19322.46,1600],["2019-02-12",19322.46,19322.46,19322.46,19322.46,1100],["2019-02-13",19322.46,19322.46,19322.46,19322.46,0],["2019-02-14",19322.46,19322.46,19322.46,19322.46,0],["2019-02-15",19322.46,19322.46,19322.46,19322.46,0],["2019-02-18",19322.46,19322.46,19322.46,19322.46,0],["2019-02-19",19322.46,19322.46,19322.46,19322.46,0],["2019-02-20",19322.46,19322.46,19322.46,19322.46,0],["2019-02-21",19322.46,19322.46,19322.46,19322.46,0],["2019-02-22",19322.46,19322.46,19322.46,19322.46,0],["2019-02-25",19322.46,19322.46,19322.46,19322.46,0],["2019-02-26",19322.46,19322.46,19322.46,19322.46,0],["2019-02-27",19322.46,19322.46,19322.46,19322.46,0],["2019-02-28",19322.46,19322.46,19322.46,19322.46,0],["2019-03-01",19322.46,19322.46,19322.46,19322.46,0],["2019-03-04",19322.46,19322.46,19322.46,19322.46,0],["2019-03-05",19322.46,19322.46,19322.46,19322.46,0],["2019-03-06",19322.46,19322.46,19322.46,19322.46,0],["2019-03-07",19322.46,19322.46,19322.46,19322.46,0],["2019-03-08",19322.46,19322.46,19322.46,19322.46,0],["2019-03-11",19322.46,19322.46,19322.46,19322.46,0],["2019-03-12",19322.46,19322.46,19322.46,19322.46,0],["2019-03-13",19322.46,19322.46,19322.46,19322.46,0],["2019-03-14",19322.46,19322.46,19322.46,19322.46,0],["2019-03-15",19322.46,19322.46,19322.46,19322.46,0],["2019-03-18",19322.46,19322.46,19322.46,19322.46,0],["2019-03-19",19322.46,19322.46,19322.46,19322.46,0],["2019-03-20",19322.46,19322.46,19322.46,19322.46,0],["2019-03-21",19322.46,19322.46,19322.46,19322.46,0],["2019-03-22",19322.46,19322.46,19322.46,19322.46,0],["2019-03-25",19322.46,19322.46,19322.46,19322.46,0],["2019-03-26",19322.46,19322.46,19322.46,19322.46,0],["2019-03-27",19322.46,19322.46,19322.46,19322.46,0],["2019-03-28",19322.46,19322.46,19322.46,19322.46,0],["2019-03-29",19322.46,19322.46,19322.46,19322.46,0],["2019-04-01",19322.46,19322.46,19322.46,19322.46,0],["2019-04-02",19322.46,19322.46,19322.46,19322.46,0],["2019-04-03",19322.46,19322.46,19322.46,19322.46,0],["2019-04-04",19322.46,19322.46,19322.46,19322.46,0],["2019-04-05",19322.46,19322.46,19322.46,19322.46,0],["2019-04-08",19322.46,19322.46,19322.46,19322.46,0],["2019-04-09",19322.46,19322.46,19322.46,19322.46,0],["2019-04-10",19322.46,19322.46,19322.46,19322.46,0],["2019-04-11",19322.46,19322.46,19322.46,19322.46,0],["2019-04-12",19322.46,19322.46,19322.46,19322.46,0],["2019-04-16",19322.46,19322.46,19322.46,19322.46,0],["2019-04-17",19322.46,19322.46,19322.46,19322.46,0],["2019-04-18",19322.46,19322.46,19322.46,19322.46,0],["2019-04-19",19322.46,19322.46,19322.46,19322.46,0],["2019-04-22",19322.46,19322.46,19322.46,19322.46,0],["2019-04-23",19322.46,19322.46,19322.46,19322.46,0],["2019-04-24",19322.46,19322.46,19322.46,19322.46,0],["2019-04-25",19322.46,19322.46,19322.46,19322.46,0],["2019-04-26",19322.46,19322.46,19322.46,19322.46,0],["2019-05-02",19322.46,19322.46,19322.46,19322.46,0],["2019-05-03",19322.46,19322.46,19322.46,19322.46,0],["2019-05-06",19322.46,19322.46,19322.46,19322.46,0],["2019-05-07",19322.46,19322.46,19322.46,19322.46,0],["2019-05-08",19322.46,19322.46,19322.46,19322.46,0],["2019-05-09",19322.46,19322.46,19322.46,19322.46,0],["2019-05-10",19322.46,19322.46,19322.46,19322.46,0],["2019-05-13",19322.46,19322.46,19322.46,19322.46,0],["2019-05-14",19322.46,19322.46,19322.46,19322.46,0],["2019-05-15",19322.46,19322.46,19322.46,19322.46,0],["2019-05-16",19322.46,19322.46,19322.46,19322.46,0],["2019-05-17",19322.46,19322.46,19322.46,19322.46,0],["2019-05-20",19322.46,19322.46,19322.46,19322.46,0],["2019-05-21",19322.46,19322.46,19322.46,19322.46,0],["2019-05-22",19322.46,19322.46,19322.46,19322.46,0],["2019-05-23",19322.46,19322.46,19322.46,19322.46,0],["2019-05-24",19322.46,19322.46,19322.46,19322.46,0],["2019-05-27",19322.46,19322.46,19322.46,19322.46,0],["2019-05-28",19322.46,19322.46,19322.46,19322.46,0],["2019-05-29",19322.46,19322.46,19322.46,19322.46,0],["2019-05-30",19322.46,19322.46,19322.46,19322.46,0],["2019-05-31",19322.46,19322.46,19322.46,19322.46,0],["2019-06-03",19322.46,19322.46,19322.46,19322.46,400],["2019-06-04",19322.46,19322.46,19322.46,19322.46,0],["2019-06-05",19322.46,19322.46,19322.46,19322.46,0],["2019-06-06",19322.46,19322.46,19322.46,19322.46,0],["2019-06-07",19322.46,19322.46,19322.46,19322.46,0],["2019-06-10",19322.46,19322.46,19322.46,19322.46,0],["2019-06-11",19322.46,19322.46,19322.46,19322.46,0],["2019-06-12",19322.46,19322.46,19322.46,19322.46,0],["2019-06-13",19322.46,19322.46,19322.46,19322.46,0],["2019-06-14",19322.46,19322.46,19322.46,19322.46,0],["2019-06-17",19322.46,19322.46,19322.46,19322.46,0],["2019-06-18",19322.46,19322.46,19322.46,19322.46,0],["2019-06-19",19322.46,19322.46,19322.46,19322.46,0],["2019-06-20",19322.46,19322.46,19322.46,19322.46,0],["2019-06-21",19322.46,19322.46,19322.46,19322.46,0],["2019-06-24",19322.46,19322.46,19322.46,19322.46,0],["2019-06-25",19322.46,19322.46,19322.46,19322.46,0],["2019-06-26",19322.46,19322.46,19322.46,19322.46,0],["2019-06-27",19322.46,19322.46,19322.46,19322.46,0],["2019-06-28",19322.46,19322.46,19322.46,19322.46,0],["2019-07-01",16428.76,16428.76,16428.76,16428.76,400],["2019-07-02",16428.76,16428.76,16428.76,16428.76,0],["2019-07-03",16428.76,16428.76,16428.76,16428.76,0],["2019-07-04",16428.76,16428.76,16428.76,16428.76,0],["2019-07-05",16428.76,16428.76,16428.76,16428.76,0],["2019-07-08",16428.76,16428.76,16428.76,16428.76,0],["2019-07-09",16428.76,16428.76,16428.76,16428.76,0],["2019-07-10",16428.76,16428.76,16428.76,16428.76,0],["2019-07-11",14001.78,14001.78,14001.78,14001.78,100],["2019-07-12",14001.78,14001.78,14001.78,14001.78,0],["2019-07-15",14001.78,14001.78,14001.78,14001.78,0],["2019-07-16",14001.78,14001.78,14001.78,14001.78,0],["2019-07-17",14001.78,14001.78,14001.78,14001.78,0],["2019-07-18",16091.6,16091.6,16091.6,16091.6,100],["2019-07-19",16091.6,16091.6,16091.6,16091.6,0],["2019-07-22",16091.6,16091.6,16091.6,16091.6,0],["2019-07-23",16091.6,16091.6,16091.6,16091.6,0],["2019-07-24",16091.6,16091.6,16091.6,16091.6,0],["2019-07-25",16091.6,16091.6,16091.6,16091.6,0],["2019-07-26",16091.6,16091.6,16091.6,16091.6,0],["2019-07-29",16091.6,16091.6,16091.6,16091.6,0],["2019-07-30",16091.6,16091.6,16091.6,16091.6,0],["2019-07-31",13688.31,13688.31,13688.31,13688.31,100],["2019-08-01",13688.31,13688.31,13688.31,13688.31,0],["2019-08-02",13688.31,13688.31,13688.31,13688.31,0],["2019-08-05",13688.31,13688.31,13688.31,13688.31,0],["2019-08-06",13688.31,13688.31,13688.31,13688.31,0],["2019-08-07",13688.31,13688.31,13688.31,13688.31,0],["2019-08-08",13688.31,13688.31,13688.31,13688.31,0],["2019-08-09",13688.31,13688.31,13688.31,13688.31,0],["2019-08-12",13688.31,13688.31,13688.31,13688.31,0],["2019-08-13",13688.31,13688.31,13688.31,13688.31,0],["2019-08-14",13688.31,13688.31,13688.31,13688.31,0],["2019-08-15",13688.31,13688.31,13688.31,13688.31,0],["2019-08-16",13688.31,13688.31,13688.31,13688.31,0],["2019-08-19",13688.31,13688.31,13688.31,13688.31,0],["2019-08-20",13688.31,13688.31,13688.31,13688.31,0],["2019-08-21",13688.31,13688.31,13688.31,13688.31,0],["2019-08-22",13688.31,13688.31,13688.31,13688.31,0],["2019-08-23",13688.31,13688.31,13688.31,13688.31,0],["2019-08-26",13688.31,13688.31,13688.31,13688.31,0],["2019-08-27",13688.31,13688.31,13688.31,13688.31,0],["2019-08-28",13688.31,13688.31,13688.31,13688.31,0],["2019-08-29",13688.31,13688.31,13688.31,13688.31,0],["2019-08-30",13688.31,13688.31,13688.31,13688.31,0],["2019-09-03",13688.31,13688.31,13688.31,13688.31,0],["2019-09-04",13688.31,13688.31,13688.31,13688.31,0],["2019-09-05",13688.31,13688.31,13688.31,13688.31,0],["2019-09-06",13688.31,13688.31,13688.31,13688.31,0],["2019-09-09",13688.31,13688.31,13688.31,13688.31,0],["2019-09-10",13688.31,13688.31,13688.31,13688.31,0],["2019-09-11",13688.31,13688.31,13688.31,13688.31,0],["2019-09-12",13688.31,13688.31,13688.31,13688.31,0],["2019-09-13",13688.31,13688.31,13688.31,13688.31,0],["2019-09-16",13688.31,13688.31,13688.31,13688.31,0],["2019-09-17",13688.31,13688.31,13688.31,13688.31,0],["2019-09-18",13688.31,13688.31,13688.31,13688.31,0],["2019-09-19",13688.31,13688.31,13688.31,13688.31,0],["2019-09-20",13688.31,13688.31,13688.31,13688.31,0],["2019-09-23",13688.31,13688.31,13688.31,13688.31,0],["2019-09-24",13688.31,13688.31,13688.31,13688.31,0],["2019-09-25",13688.31,13688.31,13688.31,13688.31,0],["2019-09-26",13688.31,13688.31,13688.31,13688.31,0],["2019-09-27",13688.31,13688.31,13688.31,13688.31,0],["2019-09-30",13688.31,13688.31,13688.31,13688.31,0],["2019-10-01",13688.31,13688.31,13688.31,13688.31,0],["2019-10-02",13688.31,13688.31,13688.31,13688.31,0],["2019-10-03",13688.31,13688.31,13688.31,13688.31,0],["2019-10-04",13688.31,13688.31,13688.31,13688.31,0],["2019-10-07",13688.31,13688.31,13688.31,13688.31,0],["2019-10-08",13688.31,13688.31,13688.31,13688.31,0],["2019-10-09",13688.31,13688.31,13688.31,13688.31,0],["2019-10-10",13688.31,13688.31,13688.31,13688.31,0],["2019-10-11",13688.31,13688.31,13688.31,13688.31,0],["2019-10-14",13688.31,13688.31,13688.31,13688.31,0],["2019-10-15",13688.31,13688.31,13688.31,13688.31,0],["2019-10-16",13688.31,13688.31,13688.31,13688.31,0],["2019-10-17",13688.31,13688.31,13688.31,13688.31,0],["2019-10-18",13688.31,13688.31,13688.31,13688.31,0],["2019-10-21",13688.31,13688.31,13688.31,13688.31,0],["2019-10-22",13688.31,13688.31,13688.31,13688.31,0],["2019-10-23",13688.31,13688.31,13688.31,13688.31,0],["2019-10-24",19069.59,19069.59,19069.59,19069.59,100],["2019-10-25",18912.86,18912.86,18912.86,18912.86,100],["2019-10-28",18912.86,18912.86,18912.86,18912.86,0],["2019-10-29",18912.86,18912.86,18912.86,18912.86,0],["2019-10-30",18912.86,18912.86,18912.86,18912.86,0],["2019-10-31",18912.86,18912.86,18912.86,18912.86,0],["2019-11-01",16718.55,16718.55,16718.55,16718.55,200],["2019-11-04",16718.55,16718.55,16718.55,16718.55,0],["2019-11-05",16718.55,16718.55,16718.55,16718.55,0],["2019-11-06",16718.55,16718.55,16718.55,16718.55,0],["2019-11-07",16718.55,16718.55,16718.55,16718.55,0],["2019-11-08",16718.55,16718.55,16718.55,16718.55,0],["2019-11-11",16718.55,16718.55,16718.55,16718.55,0],["2019-11-12",16718.55,16718.55,16718.55,16718.55,0],["2019-11-13",16718.55,16718.55,16718.55,16718.55,0],["2019-11-14",16718.55,16718.55,16718.55,16718.55,0],["2019-11-15",16718.55,16718.55,16718.55,16718.55,0],["2019-11-18",16718.55,16718.55,16718.55,16718.55,0],["2019-11-19",16718.55,16718.55,16718.55,16718.55,0],["2019-11-20",16718.55,16718.55,16718.55,16718.55,0],["2019-11-21",16718.55,16718.55,16718.55,16718.55,0],["2019-11-22",16718.55,16718.55,16718.55,16718.55,0],["2019-11-25",16718.55,16718.55,16718.55,16718.55,0],["2019-11-26",16718.55,16718.55,16718.55,16718.55,0],["2019-11-27",16718.55,16718.55,16718.55,16718.55,0],["2019-11-28",15673.64,15673.64,15673.64,15673.64,200],["2019-11-29",15673.64,15673.64,15673.64,15673.64,0],["2019-12-02",15673.64,15673.64,15673.64,15673.64,0],["2019-12-03",15673.64,15673.64,15673.64,15673.64,0],["2019-12-04",15673.64,15673.64,15673.64,15673.64,0],["2019-12-05",15673.64,15673.64,15673.64,15673.64,0],["2019-12-06",15673.64,15673.64,15673.64,15673.64,0],["2019-12-09",15673.64,15673.64,15673.64,15673.64,0],["2019-12-10",15673.64,15673.64,15673.64,15673.64,0],["2019-12-11",15673.64,15673.64,15673.64,15673.64,0],["2019-12-12",15673.64,15673.64,15673.64,15673.64,0],["2019-12-13",15673.64,15673.64,15673.64,15673.64,0],["2019-12-16",15673.64,15673.64,15673.64,15673.64,0],["2019-12-17",15673.64,15673.64,15673.64,15673.64,0],["2019-12-18",15673.64,15673.64,15673.64,15673.64,0],["2019-12-19",15673.64,15673.64,15673.64,15673.64,0],["2019-12-20",15673.64,15673.64,15673.64,15673.64,0],["2019-12-23",15673.64,15673.64,15673.64,15673.64,0],["2019-12-24",15673.64,15673.64,15673.64,15673.64,0],["2019-12-25",15673.64,15673.64,15673.64,15673.64,0],["2019-12-26",15673.64,15673.64,15673.64,15673.64,0],["2019-12-27",15673.64,15673.64,15673.64,15673.64,0],["2019-12-30",15673.64,15673.64,15673.64,15673.64,0],["2019-12-31",15673.64,15673.64,15673.64,15673.64,0],["2020-01-02",15673.64,15673.64,15673.64,15673.64,0],["2020-01-03",15673.64,15673.64,15673.64,15673.64,400],["2020-01-06",15673.64,15673.64,15673.64,15673.64,0],["2020-01-07",15673.64,15673.64,15673.64,15673.64,500],["2020-01-08",15673.64,15673.64,15673.64,15673.64,0],["2020-01-09",15673.64,15673.64,15673.64,15673.64,0],["2020-01-10",15673.64,15673.64,15673.64,15673.64,0],["2020-01-13",15673.64,15673.64,15673.64,15673.64,0],["2020-01-14",15673.64,15673.64,15673.64,15673.64,0],["2020-01-15",15673.64,15673.64,15673.64,15673.64,0],["2020-01-16",15673.64,15673.64,15673.64,15673.64,0],["2020-01-17",15673.64,15673.64,15673.64,15673.64,0],["2020-01-20",15673.64,15673.64,15673.64,15673.64,0],["2020-01-21",15673.64,15673.64,15673.64,15673.64,0],["2020-01-22",15673.64,15673.64,15673.64,15673.64,0],["2020-01-30",15673.64,15673.64,15673.64,15673.64,0],["2020-01-31",15673.64,15673.64,15673.64,15673.64,0],["2020-02-03",15673.64,15673.64,15673.64,15673.64,0],["2020-02-04",15673.64,15673.64,15673.64,15673.64,0],["2020-02-05",15673.64,15673.64,15673.64,15673.64,0],["2020-02-06",15673.64,15673.64,15673.64,15673.64,0],["2020-02-07",15673.64,15673.64,15673.64,15673.64,0],["2020-02-10",15673.64,15673.64,15673.64,15673.64,0],["2020-02-11",15673.64,15673.64,15673.64,15673.64,0],["2020-02-12",15673.64,15673.64,15673.64,15673.64,0],["2020-02-13",15673.64,15673.64,15673.64,15673.64,0],["2020-02-14",15673.64,15673.64,15673.64,15673.64,0],["2020-02-17",15673.64,15673.64,15673.64,15673.64,0],["2020-02-18",15673.64,15673.64,15673.64,15673.64,0],["2020-02-19",15673.64,15673.64,15673.64,15673.64,0],["2020-02-20",15673.64,15673.64,15673.64,15673.64,0],["2020-02-21",15673.64,15673.64,15673.64,15673.64,0],["2020-02-24",15673.64,15673.64,15673.64,15673.64,0],["2020-02-25",15673.64,15673.64,15673.64,15673.64,0],["2020-02-26",15673.64,15673.64,15673.64,15673.64,0],["2020-02-27",15673.64,15673.64,15673.64,15673.64,0],["2020-02-28",15673.64,15673.64,15673.64,15673.64,0],["2020-03-02",15673.64,15673.64,15673.64,15673.64,0],["2020-03-03",15673.64,15673.64,15673.64,15673.64,0],["2020-03-04",15673.64,15673.64,15673.64,15673.64,0],["2020-03-05",9404.18,9404.18,9404.18,9404.18,100],["2020-03-06",9404.18,9404.18,9404.18,9404.18,0],["2020-03-09",9404.18,9404.18,9404.18,9404.18,100],["2020-03-10",9404.18,9404.18,9404.18,9404.18,0],["2020-03-11",9404.18,9404.18,9404.18,9404.18,0],["2020-03-12",10814.81,10814.81,10814.81,10814.81,2900],["2020-03-13",10814.81,10814.81,10814.81,10814.81,0],["2020-03-16",10814.81,10814.81,10814.81,10814.81,0],["2020-03-17",10814.81,10814.81,10814.81,10814.81,0],["2020-03-18",10814.81,10814.81,10814.81,10814.81,0],["2020-03-19",10814.81,10814.81,10814.81,10814.81,0],["2020-03-20",10814.81,10814.81,10814.81,10814.81,0],["2020-03-23",10814.81,10814.81,10814.81,10814.81,0],["2020-03-24",10814.81,10814.81,10814.81,10814.81,0],["2020-03-25",10814.81,10814.81,10814.81,10814.81,0],["2020-03-26",10814.81,10814.81,10814.81,10814.81,0],["2020-03-27",10814.81,10814.81,10814.81,10814.81,0],["2020-03-30",10814.81,10814.81,10814.81,10814.81,0],["2020-03-31",10814.81,10814.81,10814.81,10814.81,0],["2020-04-01",10814.81,10814.81,10814.81,10814.81,0],["2020-04-03",10814.81,10814.81,10814.81,10814.81,0],["2020-04-06",10814.81,10814.81,10814.81,10814.81,0],["2020-04-07",10814.81,10814.81,10814.81,10814.81,0],["2020-04-08",10814.81,10814.81,10814.81,10814.81,0],["2020-04-09",10814.81,10814.81,10814.81,10814.81,0],["2020-04-10",10814.81,10814.81,10814.81,10814.81,0],["2020-04-13",10814.81,10814.81,10814.81,10814.81,0],["2020-04-14",10814.81,10814.81,10814.81,10814.81,0],["2020-04-15",10814.81,10814.81,10814.81,10814.81,0],["2020-04-16",10814.81,10814.81,10814.81,10814.81,0],["2020-04-17",10814.81,10814.81,10814.81,10814.81,0],["2020-04-20",10814.81,10814.81,10814.81,10814.81,0],["2020-04-21",10814.81,10814.81,10814.81,10814.81,0],["2020-04-22",10814.81,10814.81,10814.81,10814.81,0],["2020-04-23",10814.81,10814.81,10814.81,10814.81,0],["2020-04-24",10814.81,10814.81,10814.81,10814.81,0],["2020-04-27",10814.81,10814.81,10814.81,10814.81,0],["2020-04-28",10814.81,10814.81,10814.81,10814.81,0],["2020-04-29",10814.81,10814.81,10814.81,10814.81,0],["2020-05-04",10814.81,10814.81,10814.81,10814.81,0],["2020-05-05",10814.81,10814.81,10814.81,10814.81,0],["2020-05-06",10814.81,10814.81,10814.81,10814.81,0],["2020-05-07",10814.81,10814.81,10814.81,10814.81,0],["2020-05-08",10814.81,10814.81,10814.81,10814.81,0],["2020-05-11",10814.81,10814.81,10814.81,10814.81,0],["2020-05-12",10814.81,10814.81,10814.81,10814.81,0],["2020-05-13",10814.81,10814.81,10814.81,10814.81,0],["2020-05-14",10814.81,10814.81,10814.81,10814.81,0],["2020-05-15",10814.81,10814.81,10814.81,10814.81,0],["2020-05-18",10814.81,10814.81,10814.81,10814.81,0],["2020-05-19",10814.81,10814.81,10814.81,10814.81,0],["2020-05-20",10814.81,10814.81,10814.81,10814.81,0],["2020-05-21",10814.81,10814.81,10814.81,10814.81,0],["2020-05-22",10814.81,10814.81,10814.81,10814.81,0],["2020-05-25",10814.81,10814.81,10814.81,10814.81,0],["2020-05-26",10814.81,10814.81,10814.81,10814.81,0],["2020-05-27",10814.81,10814.81,10814.81,10814.81,0],["2020-05-28",10814.81,10814.81,10814.81,10814.81,0],["2020-05-29",10814.81,10814.81,10814.81,10814.81,0],["2020-06-01",10814.81,10814.81,10814.81,10814.81,0],["2020-06-02",10814.81,10814.81,10814.81,10814.81,0],["2020-06-03",10814.81,10814.81,10814.81,10814.81,0],["2020-06-04",10814.81,10814.81,10814.81,10814.81,0],["2020-06-05",10814.81,10814.81,10814.81,10814.81,0],["2020-06-08",10814.81,10814.81,10814.81,10814.81,0],["2020-06-09",10814.81,10814.81,10814.81,10814.81,0],["2020-06-10",10814.81,10814.81,10814.81,10814.81,0],["2020-06-11",10814.81,10814.81,10814.81,10814.81,0],["2020-06-12",10814.81,10814.81,10814.81,10814.81,0],["2020-06-15",15098.94,15098.94,15098.94,15098.94,3200],["2020-06-16",14106.27,17345.49,14106.27,17345.49,1600],["2020-06-17",17136.51,17136.51,17136.51,17136.51,0],["2020-06-18",17136.51,17136.51,17136.51,17136.51,0],["2020-06-19",16196.09,16196.09,16196.09,16196.09,500],["2020-06-22",15673.64,15673.64,15673.64,15673.64,1500],["2020-06-23",15151.18,15151.18,15151.18,15151.18,1000],["2020-06-24",14106.27,14106.27,14106.27,14106.27,1000],["2020-06-25",14106.27,14106.27,14106.27,14106.27,0],["2020-06-26",14106.27,14106.27,14106.27,14106.27,0],["2020-06-29",14106.27,14106.27,14106.27,14106.27,0],["2020-06-30",14106.27,14106.27,14106.27,14106.27,0],["2020-07-01",14106.27,14106.27,14106.27,14106.27,0],["2020-07-02",14106.27,14106.27,14106.27,14106.27,0],["2020-07-03",14106.27,14106.27,14106.27,14106.27,0],["2020-07-06",15151.18,15151.18,15151.18,15151.18,600],["2020-07-07",15151.18,15151.18,15151.18,15151.18,0],["2020-07-08",15151.18,15151.18,15151.18,15151.18,0],["2020-07-09",14158.52,14158.52,14106.27,14106.27,300],["2020-07-10",14106.27,14106.27,14106.27,14106.27,0],["2020-07-13",14106.27,14106.27,14106.27,14106.27,0],["2020-07-14",14106.27,14106.27,14106.27,14106.27,0],["2020-07-15",14106.27,14106.27,14106.27,14106.27,0],["2020-07-16",14106.27,14106.27,14106.27,14106.27,1000],["2020-07-17",14106.27,14106.27,14106.27,14106.27,0],["2020-07-20",14106.27,14106.27,14106.27,14106.27,0],["2020-07-21",14106.27,14106.27,14106.27,14106.27,1000],["2020-07-22",14106.27,14106.27,14106.27,14106.27,3000],["2020-07-23",14106.27,14106.27,14106.27,14106.27,0],["2020-07-24",14106.27,14106.27,14106.27,14106.27,0],["2020-07-27",14106.27,14106.27,14106.27,14106.27,0],["2020-07-28",14106.27,14106.27,14106.27,14106.27,0],["2020-07-29",14106.27,14106.27,14106.27,14106.27,0],["2020-07-30",14106.27,14106.27,14106.27,14106.27,0],["2020-07-31",14106.27,14106.27,14106.27,14106.27,0],["2020-08-03",14106.27,14106.27,14106.27,14106.27,0],["2020-08-04",14106.27,14106.27,14106.27,14106.27,0],["2020-08-05",14106.27,14106.27,14106.27,14106.27,0],["2020-08-06",14106.27,14106.27,14106.27,14106.27,1100],["2020-08-07",15673.64,15778.13,15673.64,15778.13,1600],["2020-08-10",15778.13,18076.93,15778.13,18076.93,2700],["2020-08-11",17920.19,17920.19,17920.19,17920.19,0],["2020-08-12",17920.19,17920.19,17867.95,17920.19,1500],["2020-08-13",17920.19,18233.67,17867.95,18233.67,300],["2020-08-14",16979.77,17032.02,16979.77,17032.02,600],["2020-08-17",17032.02,17032.02,17032.02,17032.02,0],["2020-08-18",15217.61,15217.61,15217.61,15217.61,200],["2020-08-19",15217.61,15217.61,15217.61,15217.61,0],["2020-08-20",15217.61,15217.61,15217.61,15217.61,400],["2020-08-21",15217.61,15217.61,15217.61,15217.61,800],["2020-08-24",15217.61,15217.61,15217.61,15217.61,0],["2020-08-25",15217.61,15217.61,15217.61,15217.61,0],["2020-08-26",15217.61,15217.61,15217.61,15217.61,0],["2020-08-27",15217.61,15217.61,15217.61,15217.61,0],["2020-08-28",15217.61,15217.61,15217.61,15217.61,0],["2020-08-31",15217.61,15217.61,15217.61,15217.61,0],["2020-09-01",16388.2,16388.2,16388.2,16388.2,100],["2020-09-03",16388.2,16388.2,16388.2,16388.2,0],["2020-09-04",16388.2,16388.2,16388.2,16388.2,0],["2020-09-07",16388.2,16388.2,16388.2,16388.2,0],["2020-09-08",16388.2,16388.2,16388.2,16388.2,0],["2020-09-09",16388.2,16388.2,16388.2,16388.2,0],["2020-09-10",16388.2,16388.2,16388.2,16388.2,0],["2020-09-11",16388.2,16388.2,16388.2,16388.2,0],["2020-09-14",16388.2,16388.2,16388.2,16388.2,0],["2020-09-15",16388.2,16388.2,16388.2,16388.2,0],["2020-09-16",16388.2,16388.2,16388.2,16388.2,0],["2020-09-17",16388.2,16388.2,16388.2,16388.2,0],["2020-09-18",16388.2,16388.2,16388.2,16388.2,0],["2020-09-21",16388.2,16388.2,16388.2,16388.2,0],["2020-09-22",16388.2,16388.2,16388.2,16388.2,0],["2020-09-23",16388.2,16388.2,16388.2,16388.2,0],["2020-09-24",16388.2,16388.2,16388.2,16388.2,0],["2020-09-25",16388.2,16388.2,16388.2,16388.2,1000],["2020-09-28",18729.37,18729.37,18729.37,18729.37,100],["2020-09-29",18729.37,18729.37,18729.37,18729.37,0],["2020-09-30",16388.2,16388.2,15978.49,15978.49,1900],["2020-10-01",17558.78,17558.78,17558.78,17558.78,100],["2020-10-02",17558.78,17558.78,17558.78,17558.78,0],["2020-10-05",17558.78,17558.78,17558.78,17558.78,0],["2020-10-06",17558.78,17558.78,17558.78,17558.78,0],["2020-10-07",17558.78,17558.78,17558.78,17558.78,0],["2020-10-08",17558.78,17558.78,17558.78,17558.78,400],["2020-10-09",17558.78,17558.78,17558.78,17558.78,0],["2020-10-12",17558.78,17558.78,17558.78,17558.78,0],["2020-10-13",16388.2,16388.2,16388.2,16388.2,100],["2020-10-14",14924.97,14924.97,14924.97,14924.97,200],["2020-10-15",16388.2,16388.2,16388.2,16388.2,100],["2020-10-16",16388.2,16388.2,16388.2,16388.2,0],["2020-10-19",16973.49,16973.49,16973.49,16973.49,100],["2020-10-20",16973.49,16973.49,16973.49,16973.49,0],["2020-10-21",16973.49,16973.49,16973.49,16973.49,0],["2020-10-22",16973.49,16973.49,16973.49,16973.49,0],["2020-10-23",16973.49,16973.49,16973.49,16973.49,0],["2020-10-26",16973.49,16973.49,16973.49,16973.49,100],["2020-10-27",16973.49,16973.49,16973.49,16973.49,0],["2020-10-28",16973.49,16973.49,16973.49,16973.49,400],["2020-10-29",16973.49,16973.49,16973.49,16973.49,0],["2020-10-30",16973.49,16973.49,16973.49,16973.49,0],["2020-11-02",16856.43,16856.43,16856.43,16856.43,100],["2020-11-03",16856.43,16856.43,16856.43,16856.43,0],["2020-11-04",16856.43,16856.43,16856.43,16856.43,0],["2020-11-05",16856.43,16856.43,16856.43,16856.43,0],["2020-11-06",16856.43,16856.43,16856.43,16856.43,0],["2020-11-09",16856.43,16856.43,16856.43,16856.43,0],["2020-11-10",16856.43,16856.43,16856.43,16856.43,0],["2020-11-11",16856.43,16856.43,16856.43,16856.43,0],["2020-11-12",16856.43,16856.43,16856.43,16856.43,0],["2020-11-13",17558.78,17558.78,17558.78,17558.78,300],["2020-11-16",17558.78,17558.78,17558.78,17558.78,0],["2020-11-17",17266.14,17266.14,17266.14,17266.14,1000],["2020-11-18",17149.08,17149.08,17032.02,17032.02,2000],["2020-11-19",17090.55,17090.55,17090.55,17090.55,0],["2020-11-20",17090.55,17090.55,17090.55,17090.55,0],["2020-11-23",17149.08,17149.08,17149.08,17149.08,1000],["2020-11-24",17149.08,17149.08,17149.08,17149.08,0],["2020-11-25",17207.61,17207.61,17207.61,17207.61,500],["2020-11-26",17207.61,17207.61,17207.61,17207.61,0],["2020-11-27",17266.14,17266.14,17266.14,17266.14,1800],["2020-11-30",17266.14,17266.14,17266.14,17266.14,0],["2020-12-01",17266.14,17266.14,17266.14,17266.14,0],["2020-12-02",18144.08,18144.08,18144.08,18144.08,100],["2020-12-03",18144.08,18144.08,18144.08,18144.08,0],["2020-12-04",18144.08,18144.08,18144.08,18144.08,0],["2020-12-07",18144.08,18436.72,18144.08,18436.72,200],["2020-12-08",18319.66,18319.66,18319.66,18319.66,0],["2020-12-09",18319.66,18319.66,18319.66,18319.66,0],["2020-12-10",17266.14,17441.72,17266.14,17441.72,1600],["2020-12-11",17383.2,17383.2,17383.2,17383.2,0],["2020-12-14",17383.2,17441.72,17383.2,17441.72,0],["2020-12-15",17383.2,17441.72,17383.2,17441.72,0],["2020-12-16",17383.2,17441.72,17383.2,17441.72,0],["2020-12-17",17558.78,17558.78,17558.78,17558.78,1000],["2020-12-18",17558.78,17558.78,17558.78,17558.78,0],["2020-12-21",17558.78,17558.78,17558.78,17558.78,0],["2020-12-22",17558.78,17558.78,17558.78,17558.78,0],["2020-12-23",17851.43,17851.43,17851.43,17851.43,100],["2020-12-24",17851.43,17851.43,17851.43,17851.43,0],["2020-12-25",17851.43,17851.43,17851.43,17851.43,0],["2020-12-28",17851.43,17851.43,17851.43,17851.43,0],["2020-12-29",17851.43,17851.43,17851.43,17851.43,0],["2020-12-30",17851.43,17851.43,17851.43,17851.43,0],["2020-12-31",17851.43,17851.43,17851.43,17851.43,0],["2021-01-04",17851.43,17851.43,17851.43,17851.43,0],["2021-01-05",18144.08,18144.08,18144.08,18144.08,100],["2021-01-06",18436.72,18436.72,18436.72,18436.72,100],["2021-01-07",18436.72,18436.72,18436.72,18436.72,0],["2021-01-08",18729.37,18729.37,18729.37,18729.37,100],["2021-01-11",18729.37,18729.37,18729.37,18729.37,0],["2021-01-12",19022.02,19022.02,19022.02,19022.02,1000],["2021-01-13",19022.02,19022.02,19022.02,19022.02,0],["2021-01-14",19022.02,19022.02,19022.02,19022.02,0],["2021-01-15",19314.66,21831.42,19314.66,21831.42,1400],["2021-01-18",20134.07,20134.07,20134.07,20134.07,0],["2021-01-19",20134.07,20134.07,20134.07,20134.07,0],["2021-01-20",22241.13,22241.13,22241.13,22241.13,100],["2021-01-21",22241.13,22241.13,22241.13,22241.13,0],["2021-01-22",23411.71,25167.59,23411.71,25167.59,300],["2021-01-25",20426.72,20426.72,20426.72,20426.72,4000],["2021-01-26",20426.72,20426.72,20426.72,20426.72,0],["2021-01-27",20426.72,20426.72,20426.72,20426.72,0],["2021-01-28",20426.72,20426.72,20426.72,20426.72,0],["2021-01-29",20426.72,20426.72,20426.72,20426.72,0],["2021-02-01",20426.72,20426.72,20426.72,20426.72,0],["2021-02-02",23470.24,23470.24,23470.24,23470.24,100],["2021-02-03",26982.0,26982.0,26982.0,26982.0,100],["2021-02-04",29264.64,31020.52,29264.64,31020.52,4200],["2021-02-05",32191.1,32191.1,32191.1,32191.1,400],["2021-02-08",31605.81,31605.81,31605.81,31605.81,300],["2021-02-09",32542.28,32542.28,31956.99,31956.99,2200],["2021-02-17",31898.46,31898.46,31898.46,31898.46,300],["2021-02-18",32776.4,32776.4,32776.4,32776.4,100],["2021-02-19",30435.22,30435.22,30142.58,30376.7,2700],["2021-02-22",30376.7,30376.7,30376.7,30376.7,0],["2021-02-23",29849.93,29849.93,29849.93,29849.93,100],["2021-02-24",29557.29,29557.29,29498.76,29498.76,500],["2021-02-25",29264.64,29557.29,29264.64,29557.29,1400],["2021-02-26",29323.17,29323.17,29323.17,29323.17,0],["2021-03-01",29323.17,29323.17,29323.17,29323.17,1000],["2021-03-02",29323.17,29323.17,29323.17,29323.17,1000],["2021-03-03",29323.17,29323.17,29323.17,29323.17,0],["2021-03-04",29849.93,29849.93,29264.64,29264.64,400],["2021-03-05",29440.23,29440.23,29440.23,29440.23,0],["2021-03-08",29440.23,29440.23,29440.23,29440.23,0],["2021-03-09",29440.23,29440.23,29440.23,29440.23,200],["2021-03-10",29440.23,29440.23,29440.23,29440.23,600],["2021-03-11",29264.64,29264.64,29264.64,29264.64,2300],["2021-03-12",29264.64,29264.64,28679.35,28679.35,600],["2021-03-15",29147.58,29147.58,29147.58,29147.58,0],["2021-03-16",29147.58,29264.64,29147.58,29147.58,2400],["2021-03-17",29264.64,29264.64,26923.47,26923.47,1100],["2021-03-18",28094.05,28094.05,27157.59,27157.59,1600],["2021-03-19",28971.99,28971.99,28679.35,28679.35,400],["2021-03-22",28854.93,28854.93,28854.93,28854.93,0],["2021-03-23",25752.88,28679.35,25752.88,25928.47,400],["2021-03-24",26923.47,26923.47,26045.53,26045.53,600],["2021-03-25",28386.7,28386.7,28386.7,28386.7,100],["2021-03-26",29147.58,29147.58,29147.58,29147.58,100],["2021-03-29",29147.58,29147.58,29147.58,29147.58,0],["2021-03-30",28971.99,28971.99,28971.99,28971.99,200],["2021-03-31",28094.05,28094.05,27976.99,27976.99,1200],["2021-04-01",28035.52,28035.52,28035.52,28035.52,0],["2021-04-02",25752.88,26923.47,25167.59,26923.47,4100],["2021-04-05",26338.18,26338.18,26338.18,26338.18,900],["2021-04-06",30259.64,30259.64,29849.93,29849.93,300],["2021-04-07",29147.58,29147.58,28971.99,28971.99,300],["2021-04-08",29089.05,29089.05,29089.05,29089.05,0],["2021-04-09",29147.58,29147.58,29147.58,29147.58,100],["2021-04-12",29147.58,29147.58,29147.58,29147.58,0],["2021-04-13",29147.58,29147.58,29147.58,29147.58,0],["2021-04-14",28971.99,28971.99,28971.99,28971.99,200],["2021-04-15",28971.99,28971.99,28971.99,28971.99,0],["2021-04-16",28971.99,28971.99,28971.99,28971.99,0],["2021-04-19",28971.99,28971.99,28971.99,28971.99,0],["2021-04-20",28971.99,28971.99,28971.99,28971.99,0],["2021-04-22",28971.99,28971.99,28971.99,28971.99,0],["2021-04-23",28971.99,28971.99,28971.99,28971.99,0],["2021-04-26",28971.99,28971.99,28971.99,28971.99,100],["2021-04-27",28971.99,28971.99,28971.99,28971.99,0],["2021-04-28",28971.99,28971.99,28971.99,28971.99,0],["2021-04-29",28971.99,28971.99,28971.99,28971.99,0],["2021-05-04",28971.99,28971.99,28971.99,28971.99,0],["2021-05-05",28971.99,28971.99,28971.99,28971.99,100],["2021-05-06",28971.99,28971.99,28971.99,28971.99,0],["2021-05-07",28971.99,28971.99,28971.99,28971.99,0],["2021-05-10",28971.99,28971.99,28971.99,28971.99,0],["2021-05-11",28971.99,28971.99,28971.99,28971.99,0],["2021-05-12",28971.99,28971.99,28971.99,28971.99,0],["2021-05-13",28971.99,28971.99,28971.99,28971.99,0],["2021-05-14",28971.99,28971.99,28971.99,28971.99,0],["2021-05-17",28971.99,28971.99,28971.99,28971.99,0],["2021-05-18",28971.99,28971.99,28971.99,28971.99,0],["2021-05-19",28971.99,28971.99,28971.99,28971.99,0],["2021-05-20",28971.99,28971.99,28971.99,28971.99,0],["2021-05-21",28971.99,28971.99,28971.99,28971.99,0],["2021-05-24",28971.99,28971.99,28971.99,28971.99,0],["2021-05-25",28971.99,28971.99,28971.99,28971.99,0],["2021-05-26",28971.99,28971.99,28971.99,28971.99,0],["2021-05-27",28971.99,28971.99,28971.99,28971.99,0],["2021-05-28",28971.99,28971.99,28971.99,28971.99,100],["2021-05-31",28971.99,28971.99,28971.99,28971.99,0],["2021-06-01",28971.99,28971.99,28971.99,28971.99,200],["2021-06-02",28971.99,28971.99,28971.99,28971.99,0],["2021-06-03",25752.88,25752.88,25752.88,25752.88,200],["2021-06-04",29615.81,29615.81,29615.81,29615.81,100],["2021-06-07",29615.81,29615.81,29615.81,29615.81,0],["2021-06-08",29615.81,29615.81,29615.81,29615.81,0],["2021-06-09",29615.81,29615.81,29615.81,29615.81,0],["2021-06-10",29615.81,29615.81,29615.81,29615.81,0],["2021-06-11",29615.81,29615.81,29615.81,29615.81,0],["2021-06-14",29615.81,29615.81,29615.81,29615.81,0],["2021-06-15",29615.81,29615.81,29615.81,29615.81,0],["2021-06-16",29615.81,29615.81,29615.81,29615.81,0],["2021-06-17",29615.81,29615.81,29615.81,29615.81,0],["2021-06-18",29615.81,29615.81,29615.81,29615.81,0],["2021-06-21",29615.81,29615.81,29615.81,29615.81,0],["2021-06-22",29615.81,29615.81,29615.81,29615.81,0],["2021-06-23",29615.81,29615.81,29615.81,29615.81,0],["2021-06-24",29615.81,29615.81,29615.81,29615.81,0],["2021-06-25",29615.81,29615.81,29615.81,29615.81,0],["2021-06-28",29615.81,29615.81,29615.81,29615.81,0],["2021-06-29",29615.81,29615.81,29615.81,29615.81,0],["2021-06-30",29615.81,29615.81,29615.81,29615.81,0],["2021-07-01",29615.81,29615.81,29615.81,29615.81,0],["2021-07-02",29615.81,29615.81,29615.81,29615.81,0],["2021-07-05",29615.81,29615.81,29615.81,29615.81,0],["2021-07-06",29615.81,29615.81,29615.81,29615.81,0],["2021-07-07",29615.81,29615.81,29615.81,29615.81,0],["2021-07-08",26338.18,26338.18,26338.18,26338.18,1000],["2021-07-09",29264.64,29264.64,29264.64,29264.64,100],["2021-07-12",29264.64,29264.64,29264.64,29264.64,100],["2021-07-13",29264.64,29264.64,29264.64,29264.64,0],["2021-07-14",29264.64,29264.64,29264.64,29264.64,0],["2021-07-15",29264.64,29264.64,29264.64,29264.64,0],["2021-07-16",29264.64,29264.64,29264.64,29264.64,0],["2021-07-19",29264.64,29264.64,29264.64,29264.64,0],["2021-07-20",29264.64,29264.64,29264.64,29264.64,0],["2021-07-21",29264.64,29264.64,29264.64,29264.64,0],["2021-07-22",29264.64,29264.64,29264.64,29264.64,0],["2021-07-23",29264.64,29264.64,29264.64,29264.64,0],["2021-07-26",29264.64,29264.64,29264.64,29264.64,0],["2021-07-27",29264.64,29264.64,29264.64,29264.64,0],["2021-07-28",29264.64,29264.64,29264.64,29264.64,0],["2021-07-29",29264.64,29264.64,29264.64,29264.64,0],["2021-07-30",29264.64,29264.64,29264.64,29264.64,0],["2021-08-02",29264.64,29264.64,29264.64,29264.64,0],["2021-08-03",29264.64,29264.64,29264.64,29264.64,0],["2021-08-04",29264.64,29264.64,29264.64,29264.64,0],["2021-08-05",29264.64,29264.64,29264.64,29264.64,0],["2021-08-06",29264.64,29264.64,29264.64,29264.64,0],["2021-08-09",29264.64,29264.64,29264.64,29264.64,0],["2021-08-10",29849.93,32600.81,29849.93,31020.52,12900],["2021-08-11",32191.1,32249.63,31079.05,31079.05,16400],["2021-08-12",32191.1,32191.1,31781.4,31898.46,1700],["2021-08-13",31898.46,32483.75,31020.52,31020.52,3000],["2021-08-16",31722.87,32249.63,31020.52,31254.63,19100],["2021-08-17",31254.63,31430.22,30435.22,30961.99,9900],["2021-08-18",28204.24,32215.51,27013.39,31964.81,2000],["2021-08-19",30961.99,30961.99,30961.99,30961.99,0],["2021-08-20",30711.28,30711.28,28204.24,28204.24,2500],["2021-08-23",26323.96,27577.48,26323.96,27577.48,6700],["2021-08-24",30523.26,30523.26,28204.24,28204.24,600],["2021-08-25",28204.24,28204.24,28204.24,28204.24,1200],["2021-08-26",28141.56,28204.24,28141.56,28204.24,1700],["2021-08-27",28266.92,28266.92,28204.24,28204.24,1200],["2021-08-30",28141.56,28141.56,25947.9,27702.83,1200],["2021-08-31",28204.24,28204.24,27577.48,27577.48,900],["2021-09-01",28141.56,28141.56,28141.56,28141.56,0],["2021-09-06",28078.89,28078.89,27577.48,27577.48,2700],["2021-09-07",26950.72,27577.48,26950.72,27577.48,1900],["2021-09-08",27890.86,27890.86,27890.86,27890.86,2200],["2021-09-09",27890.86,28204.24,27890.86,28204.24,1300],["2021-09-10",27890.86,28141.56,25697.2,28141.56,32400],["2021-09-13",27264.1,27264.1,24130.29,24130.29,23800],["2021-09-14",27890.86,27890.86,23816.91,23816.91,15800],["2021-09-15",24945.08,25070.44,21685.93,22876.77,63100],["2021-09-16",23691.56,23754.24,23190.15,23691.56,6000],["2021-09-17",24318.32,24506.35,24318.32,24506.35,3100],["2021-09-20",26010.58,26010.58,23503.53,24192.97,3700],["2021-09-21",24255.65,24255.65,24192.97,24192.97,3300],["2021-09-22",24255.65,24381.0,24067.62,24381.0,2700],["2021-09-23",24443.67,24506.35,24443.67,24506.35,600],["2021-09-24",24506.35,24506.35,24130.29,24130.29,300],["2021-09-27",24381.0,24381.0,24381.0,24381.0,800],["2021-09-28",24318.32,24381.0,24318.32,24381.0,1100],["2021-09-29",22563.39,23816.91,22563.39,23816.91,500],["2021-09-30",23816.91,24381.0,23566.21,23691.56,3300],["2021-10-01",24381.0,24381.0,24381.0,24381.0,600],["2021-10-04",24443.67,24443.67,23566.21,23566.21,2900],["2021-10-05",24004.94,24130.29,24004.94,24130.29,900],["2021-10-06",24443.67,24443.67,24130.29,24130.29,2300],["2021-10-07",24381.0,24381.0,24381.0,24381.0,800],["2021-10-08",24381.0,24381.0,23816.91,23816.91,1300],["2021-10-11",24255.65,24255.65,24255.65,24255.65,0],["2021-10-12",24255.65,24255.65,24255.65,24255.65,2500],["2021-10-13",23190.15,24381.0,23190.15,24255.65,800],["2021-10-14",24381.0,24381.0,24381.0,24381.0,600],["2021-10-15",24381.0,24443.67,24381.0,24443.67,800],["2021-10-18",24443.67,24443.67,24443.67,24443.67,300],["2021-10-19",24443.67,24443.67,24443.67,24443.67,400],["2021-10-20",24443.67,24443.67,24443.67,24443.67,500],["2021-10-21",24381.0,24443.67,24381.0,24443.67,500],["2021-10-22",24443.67,24443.67,24443.67,24443.67,500],["2021-10-25",24569.03,24631.7,24192.97,24192.97,1300],["2021-10-26",23879.59,24443.67,23816.91,24443.67,300],["2021-10-27",24443.67,24443.67,24443.67,24443.67,200],["2021-10-28",22626.07,24506.35,22626.07,24443.67,1700],["2021-10-29",24506.35,24506.35,23942.27,24130.29,5300],["2021-11-01",25070.44,25070.44,24130.29,24130.29,200],["2021-11-02",24631.7,24631.7,24631.7,24631.7,100],["2021-11-03",24443.67,24631.7,24130.29,24130.29,1800],["2021-11-04",24067.62,24255.65,23879.59,24255.65,1500],["2021-11-05",23879.59,24192.97,23879.59,24130.29,19100],["2021-11-08",24004.94,24381.0,24004.94,24381.0,1300],["2021-11-09",24318.32,24318.32,23879.59,23942.27,4400],["2021-11-10",24130.29,24130.29,24130.29,24130.29,1000],["2021-11-11",24130.29,24130.29,23816.91,24067.62,4700],["2021-11-12",23942.27,24067.62,23754.24,24067.62,7800],["2021-11-15",24067.62,24067.62,24004.94,24004.94,3800],["2021-11-16",23315.51,24318.32,21184.52,24067.62,1100],["2021-11-17",23942.27,24067.62,23816.91,23816.91,3800],["2021-11-18",23816.91,23942.27,23816.91,23816.91,5200],["2021-11-19",23816.91,23879.59,23816.91,23816.91,500],["2021-11-22",23503.53,23503.53,23503.53,23503.53,500],["2021-11-23",23503.53,23754.24,23503.53,23754.24,1600],["2021-11-24",23566.21,23566.21,23503.53,23503.53,1200],["2021-11-25",23754.24,23816.91,23503.53,23503.53,8600],["2021-11-26",24004.94,24004.94,23378.18,23378.18,13900],["2021-11-29",23816.91,23816.91,23440.86,23440.86,1200],["2021-11-30",23816.91,24318.32,23816.91,24255.65,5500],["2021-12-01",24130.29,24130.29,23879.59,23879.59,800],["2021-12-02",24004.94,24004.94,24004.94,24004.94,0],["2021-12-03",23816.91,23816.91,23691.56,23691.56,2200],["2021-12-06",23816.91,23816.91,22563.39,23628.89,1900],["2021-12-07",23628.89,23754.24,23315.51,23754.24,2400],["2021-12-08",23628.89,23942.27,23628.89,23628.89,2100],["2021-12-09",23691.56,23816.91,23691.56,23816.91,600],["2021-12-10",23754.24,23754.24,23754.24,23754.24,200],["2021-12-13",23503.53,23503.53,23503.53,23503.53,200],["2021-12-14",23503.53,23628.89,23503.53,23503.53,4900],["2021-12-15",23628.89,23628.89,23628.89,23628.89,2200],["2021-12-16",23942.27,23942.27,23942.27,23942.27,300],["2021-12-17",23816.91,23816.91,23816.91,23816.91,400],["2021-12-20",23816.91,23816.91,23816.91,23816.91,0],["2021-12-21",23816.91,23816.91,23816.91,23816.91,0],["2021-12-22",23816.91,23816.91,23816.91,23816.91,4800],["2021-12-23",23190.15,23816.91,23190.15,23816.91,2400],["2021-12-24",23190.15,23503.53,23064.8,23190.15,2500],["2021-12-27",23190.15,23754.24,23190.15,23754.24,4100],["2021-12-28",23816.91,23816.91,23566.21,23566.21,300],["2021-12-29",23628.89,23754.24,23628.89,23754.24,500],["2021-12-30",23754.24,23879.59,23628.89,23691.56,2200],["2021-12-31",23691.56,23691.56,23566.21,23566.21,1000],["2022-01-04",23503.53,23503.53,23252.83,23503.53,6600],["2022-01-05",23503.53,23691.56,23503.53,23691.56,1000],["2022-01-06",23754.24,23754.24,23754.24,23754.24,100],["2022-01-07",24130.29,24130.29,23879.59,24067.62,1700],["2022-01-10",24130.29,24130.29,24130.29,24130.29,100],["2022-01-11",23503.53,23503.53,23503.53,23503.53,2100],["2022-01-12",23503.53,23503.53,23503.53,23503.53,700],["2022-01-13",23503.53,23628.89,23503.53,23628.89,8500],["2022-01-14",23566.21,23566.21,23503.53,23566.21,900],["2022-01-17",23378.18,23566.21,23378.18,23503.53,5100],["2022-01-18",23503.53,23503.53,23503.53,23503.53,2000],["2022-01-19",23503.53,23503.53,23503.53,23503.53,0],["2022-01-20",23503.53,23503.53,23503.53,23503.53,3100],["2022-01-21",23503.53,23503.53,23503.53,23503.53,7200],["2022-01-24",23503.53,23503.53,23503.53,23503.53,0],["2022-01-25",23503.53,23628.89,23503.53,23628.89,17600],["2022-01-26",23816.91,23816.91,23628.89,23628.89,200],["2022-01-27",23503.53,23566.21,23503.53,23566.21,6000],["2022-01-28",23503.53,24004.94,23503.53,24004.94,400],["2022-02-07",23190.15,23816.91,23190.15,23816.91,600],["2022-02-08",23816.91,23816.91,23816.91,23816.91,200],["2022-02-09",23816.91,23816.91,23816.91,23816.91,300],["2022-02-10",23816.91,23816.91,23816.91,23816.91,200],["2022-02-11",24067.62,24443.67,24067.62,24443.67,4000],["2022-02-14",23942.27,24443.67,23942.27,24443.67,3900],["2022-02-15",24381.0,24381.0,24381.0,24381.0,0],["2022-02-16",24381.0,24381.0,24381.0,24381.0,0],["2022-02-17",24569.03,24569.03,24443.67,24443.67,500],["2022-02-18",24443.67,24443.67,24443.67,24443.67,100],["2022-02-21",24443.67,24443.67,24318.32,24318.32,600],["2022-02-22",24443.67,24443.67,24443.67,24443.67,0],["2022-02-23",24443.67,24443.67,24443.67,24443.67,0],["2022-02-24",24443.67,24443.67,24443.67,24443.67,0],["2022-02-25",24443.67,24443.67,24443.67,24443.67,0],["2022-02-28",24443.67,24443.67,24443.67,24443.67,100],["2022-03-01",24443.67,24443.67,24443.67,24443.67,300],["2022-03-02",24443.67,24443.67,24443.67,24443.67,200],["2022-03-03",24757.06,24757.06,24443.67,24443.67,3600],["2022-03-04",24757.06,24757.06,24757.06,24757.06,0],["2022-03-07",24757.06,24757.06,24757.06,24757.06,0],["2022-03-08",26323.96,26323.96,26323.96,26323.96,200],["2022-03-09",26323.96,26323.96,26323.96,26323.96,300],["2022-03-10",26323.96,26323.96,26323.96,26323.96,200],["2022-03-11",26323.96,26323.96,26323.96,26323.96,0],["2022-03-14",26323.96,26323.96,25697.2,25697.2,1800],["2022-03-15",25759.87,25759.87,25759.87,25759.87,0],["2022-03-16",25759.87,25759.87,25759.87,25759.87,0],["2022-03-17",25697.2,25697.2,25697.2,25697.2,5700],["2022-03-18",26010.58,26010.58,23816.91,23816.91,1500],["2022-03-21",23942.27,23942.27,23942.27,23942.27,0],["2022-03-22",25697.2,25697.2,25697.2,25697.2,200],["2022-03-23",25697.2,25697.2,25697.2,25697.2,0],["2022-03-24",25697.2,25697.2,25697.2,25697.2,200],["2022-03-25",26010.58,26323.96,26010.58,26323.96,800],["2022-03-28",26323.96,26323.96,26323.96,26323.96,100],["2022-03-29",26323.96,26323.96,26323.96,26323.96,0],["2022-03-30",25697.2,25697.2,25697.2,25697.2,100],["2022-03-31",25321.14,25321.14,25321.14,25321.14,200],["2022-04-01",26323.96,26637.34,26323.96,26637.34,1100],["2022-04-04",26574.66,26637.34,26574.66,26637.34,200],["2022-04-05",26637.34,26637.34,26637.34,26637.34,100],["2022-04-06",26637.34,26637.34,26637.34,26637.34,100],["2022-04-07",26637.34,26637.34,26637.34,26637.34,0],["2022-04-08",26637.34,27577.48,26637.34,27577.48,2100],["2022-04-12",27076.07,27076.07,27076.07,27076.07,4200],["2022-04-13",27076.07,27076.07,27076.07,27076.07,0],["2022-04-14",27076.07,27076.07,27076.07,27076.07,0],["2022-04-15",27577.48,27765.51,27264.1,27765.51,7700],["2022-04-18",27702.83,27702.83,27702.83,27702.83,0],["2022-04-19",28204.24,28204.24,28204.24,28204.24,100],["2022-04-20",28517.62,28517.62,28517.62,28517.62,100],["2022-04-21",28517.62,28517.62,28517.62,28517.62,0],["2022-04-22",28517.62,28517.62,28517.62,28517.62,400],["2022-04-25",28517.62,28517.62,28517.62,28517.62,100],["2022-04-26",28517.62,28517.62,28517.62,28517.62,0],["2022-04-27",28517.62,28517.62,26323.96,27013.39,400],["2022-04-28",26950.72,26950.72,26950.72,26950.72,1100],["2022-04-29",26950.72,26950.72,26950.72,26950.72,0],["2022-05-04",26950.72,26950.72,26950.72,26950.72,300],["2022-05-05",27577.48,27577.48,27577.48,27577.48,600],["2022-05-06",27577.48,27577.48,27577.48,27577.48,0],["2022-05-09",26700.01,26700.01,26073.25,26073.25,700],["2022-05-10",26073.25,26073.25,26073.25,26073.25,100],["2022-05-11",26637.34,26950.72,26637.34,26637.34,500],["2022-05-12",26825.37,26825.37,26825.37,26825.37,0],["2022-05-13",26825.37,26825.37,26825.37,26825.37,0],["2022-05-16",25697.2,25697.2,25697.2,25697.2,1800],["2022-05-17",25697.2,25697.2,25697.2,25697.2,0],["2022-05-18",25697.2,25697.2,25697.2,25697.2,0],["2022-05-19",27890.86,27890.86,27890.86,27890.86,300],["2022-05-20",27890.86,27890.86,27890.86,27890.86,0],["2022-05-23",27702.83,27702.83,27702.83,27702.83,100],["2022-05-24",27702.83,27702.83,27702.83,27702.83,0],["2022-05-25",27702.83,27702.83,27702.83,27702.83,0],["2022-05-26",27702.83,27702.83,27702.83,27702.83,0],["2022-05-27",27702.83,27702.83,27702.83,27702.83,0],["2022-05-30",26637.34,26950.72,26637.34,26950.72,700],["2022-05-31",26950.72,26950.72,26950.72,26950.72,1300],["2022-06-01",27577.48,27577.48,27452.13,27452.13,1200],["2022-06-02",27013.39,27013.39,27013.39,27013.39,100],["2022-06-03",27013.39,27013.39,27013.39,27013.39,0],["2022-06-06",27577.48,27577.48,27577.48,27577.48,100],["2022-06-07",26637.34,27138.75,26637.34,27076.07,700],["2022-06-08",27264.1,27264.1,27264.1,27264.1,600],["2022-06-09",27577.48,27577.48,27577.48,27577.48,400],["2022-06-10",27577.48,27577.48,27577.48,27577.48,0],["2022-06-13",27452.13,27452.13,27264.1,27264.1,400],["2022-06-14",27264.1,27264.1,27264.1,27264.1,2300],["2022-06-15",27264.1,27264.1,27264.1,27264.1,0],["2022-06-16",27264.1,27264.1,27264.1,27264.1,0],["2022-06-17",27264.1,27264.1,27264.1,27264.1,0],["2022-06-20",27264.1,27264.1,27264.1,27264.1,0],["2022-06-21",27138.75,27138.75,27138.75,27138.75,100],["2022-06-22",26637.34,26637.34,26637.34,26637.34,600],["2022-06-23",26637.34,26637.34,26637.34,26637.34,0],["2022-06-24",27264.1,27264.1,27264.1,27264.1,1000],["2022-06-27",27264.1,27264.1,27264.1,27264.1,0],["2022-06-28",27264.1,27264.1,27264.1,27264.1,0],["2022-06-29",27264.1,27264.1,27264.1,27264.1,0],["2022-06-30",27264.1,27264.1,27264.1,27264.1,0],["2022-07-01",27264.1,27264.1,27264.1,27264.1,0],["2022-07-04",27264.1,27264.1,27264.1,27264.1,0],["2022-07-05",26950.72,26950.72,26950.72,26950.72,100],["2022-07-06",26950.72,26950.72,26950.72,26950.72,0],["2022-07-07",26950.72,26950.72,26950.72,26950.72,100],["2022-07-08",26950.72,26950.72,26950.72,26950.72,5000],["2022-07-11",26323.96,26323.96,26323.96,26323.96,200],["2022-07-12",26323.96,26323.96,26323.96,26323.96,100],["2022-07-13",25133.11,25133.11,25133.11,25133.11,5000],["2022-07-14",25133.11,25133.11,25133.11,25133.11,0],["2022-07-15",26323.96,26323.96,26323.96,26323.96,100],["2022-07-18",26323.96,26323.96,26323.96,26323.96,0],["2022-07-19",26323.96,26323.96,26323.96,26323.96,0],["2022-07-20",26323.96,26323.96,26323.96,26323.96,0],["2022-07-21",26323.96,26323.96,26323.96,26323.96,0],["2022-07-22",26323.96,26323.96,26323.96,26323.96,0],["2022-07-25",26323.96,26323.96,26323.96,26323.96,700],["2022-07-26",26386.63,26386.63,26323.96,26323.96,900],["2022-07-27",26323.96,26323.96,26323.96,26323.96,0],["2022-07-28",26323.96,26323.96,26323.96,26323.96,0],["2022-07-29",26950.72,26950.72,26950.72,26950.72,100],["2022-08-01",26323.96,27264.1,26323.96,27264.1,500],["2022-08-02",27577.48,27577.48,27452.13,27577.48,2400],["2022-08-03",27577.48,27577.48,27577.48,27577.48,100],["2022-08-04",27452.13,27452.13,27452.13,27452.13,900],["2022-08-05",27452.13,27452.13,27452.13,27452.13,100],["2022-08-08",27452.13,27890.86,27452.13,27890.86,1400],["2022-08-09",28204.24,29457.76,28204.24,29457.76,2400],["2022-08-10",29771.14,29771.14,28893.68,28893.68,2700],["2022-08-11",29457.76,30021.85,29081.71,29457.76,9800],["2022-08-12",30711.28,33218.33,30711.28,32278.19,25900],["2022-08-15",32591.57,32904.95,32152.83,32340.86,16100],["2022-08-16",32278.19,32340.86,31964.81,32090.16,11200],["2022-08-17",32090.16,32842.27,32090.16,32528.89,4300],["2022-08-18",32528.89,32591.57,29457.76,31275.37,9900],["2022-08-19",31400.72,31538.44,31400.72,31400.72,5000],["2022-08-22",31400.72,31400.72,28301.97,30987.55,300],["2022-08-23",27131.32,30230.08,27131.32,30230.08,2400],["2022-08-24",31538.44,31538.44,30298.94,30298.94,400],["2022-08-25",27682.21,28233.1,27613.35,28233.1,2500],["2022-08-26",27888.8,28164.24,27888.8,27888.8,1300],["2022-08-29",27544.49,27544.49,25134.35,27544.49,3400],["2022-08-30",26855.88,26855.88,26855.88,26855.88,500],["2022-08-31",26855.88,26855.88,26855.88,26855.88,100],["2022-09-05",24376.88,26167.27,24376.88,26167.27,3900],["2022-09-06",26304.99,26373.85,25616.38,26373.85,2600],["2022-09-07",26098.41,26098.41,25822.96,25822.96,1000],["2022-09-08",26304.99,27544.49,26098.41,27544.49,2000],["2022-09-09",23068.51,26167.27,23068.51,26167.27,600],["2022-09-12",26442.71,27888.8,26304.99,26304.99,3100],["2022-09-13",26304.99,26373.85,26304.99,26373.85,2000],["2022-09-14",26373.85,26373.85,26373.85,26373.85,0],["2022-09-15",22448.76,26167.27,22448.76,26167.27,200],["2022-09-16",27406.77,27544.49,27406.77,27544.49,3100],["2022-09-19",24790.04,26167.27,24790.04,26167.27,300],["2022-09-20",25685.24,25685.24,25685.24,25685.24,2000],["2022-09-21",26511.57,26855.88,26511.57,26855.88,1900],["2022-09-22",26787.02,26855.88,26787.02,26855.88,2200],["2022-09-23",26855.88,26855.88,26855.88,26855.88,200],["2022-09-26",24790.04,25272.07,24790.04,25134.35,400],["2022-09-27",25203.21,25203.21,25203.21,25203.21,200],["2022-09-28",25478.66,25616.38,25478.66,25616.38,700],["2022-09-29",25478.66,26236.13,25478.66,26236.13,800],["2022-09-30",26167.27,27200.19,26167.27,26167.27,5800],["2022-10-03",25134.35,25685.24,25134.35,25685.24,2100],["2022-10-04",25822.96,25822.96,25822.96,25822.96,400],["2022-10-05",25822.96,25822.96,25822.96,25822.96,0],["2022-10-06",25822.96,25822.96,25822.96,25822.96,400],["2022-10-07",25822.96,25822.96,25616.38,25754.1,6500],["2022-10-10",25478.66,25478.66,25478.66,25478.66,200],["2022-10-11",23550.54,24239.15,23550.54,24170.29,400],["2022-10-12",24790.04,24790.04,24721.18,24790.04,1100],["2022-10-13",24170.29,24170.29,24170.29,24170.29,100],["2022-10-14",23894.85,23963.71,23757.12,23757.12,4900],["2022-10-17",25134.35,25134.35,25134.35,25134.35,1100],["2022-10-18",23137.37,25134.35,23137.37,25134.35,300],["2022-10-19",26855.88,26855.88,26855.88,26855.88,100],["2022-10-20",23825.99,26855.88,23825.99,26167.27,1200],["2022-10-21",23550.54,26167.27,23550.54,24445.74,300],["2022-10-24",24721.18,24721.18,24721.18,24721.18,0],["2022-10-25",22448.76,26167.27,22448.76,26167.27,1100],["2022-10-26",24101.43,25754.1,24101.43,25754.1,300],["2022-10-27",25685.24,25754.1,25685.24,25754.1,200],["2022-10-28",23550.54,23550.54,23550.54,23550.54,100],["2022-10-31",24101.43,24376.88,23963.71,23963.71,900],["2022-11-01",24239.15,24721.18,24239.15,24721.18,800],["2022-11-02",25134.35,25134.35,24445.74,24445.74,900],["2022-11-03",24101.43,24101.43,24101.43,24101.43,1100],["2022-11-04",24239.15,24239.15,23550.54,23550.54,2000],["2022-11-07",23963.71,24652.32,23963.71,24445.74,500],["2022-11-08",25134.35,25134.35,25065.49,25065.49,300],["2022-11-09",25065.49,25065.49,25065.49,25065.49,100],["2022-11-10",23757.12,24445.74,23757.12,24445.74,900],["2022-11-11",21002.68,23757.12,21002.68,22724.21,3000],["2022-11-14",20176.34,22724.21,20176.34,22035.59,600],["2022-11-15",23963.71,24101.43,21346.98,21346.98,3900],["2022-11-16",19350.01,22035.59,19350.01,21966.73,1200],["2022-11-17",21760.15,22724.21,21760.15,22655.34,1100],["2022-11-18",20864.95,20864.95,20658.37,20658.37,600],["2022-11-21",20864.95,20864.95,20864.95,20864.95,3000],["2022-11-22",20864.95,20864.95,20864.95,20864.95,0],["2022-11-23",21897.87,22035.59,21897.87,22035.59,1200],["2022-11-24",22655.34,22724.21,22655.34,22724.21,600],["2022-11-25",23412.82,23412.82,23412.82,23412.82,1000],["2022-11-28",20658.37,20658.37,20658.37,20658.37,100],["2022-11-29",20658.37,20658.37,20658.37,20658.37,0],["2022-11-30",23757.12,23757.12,23757.12,23757.12,100],["2022-12-01",23757.12,23757.12,23757.12,23757.12,100],["2022-12-02",23757.12,23757.12,23757.12,23757.12,0],["2022-12-05",24790.04,24790.04,24239.15,24239.15,1100],["2022-12-06",24170.29,24170.29,24170.29,24170.29,100],["2022-12-07",22861.93,22861.93,22861.93,22861.93,400],["2022-12-08",23068.51,23068.51,23068.51,23068.51,600],["2022-12-09",23068.51,23068.51,23068.51,23068.51,0],["2022-12-12",23068.51,23068.51,23068.51,23068.51,0],["2022-12-13",23068.51,23068.51,23068.51,23068.51,0],["2022-12-14",23068.51,23068.51,23068.51,23068.51,0],["2022-12-15",25478.66,25478.66,25478.66,25478.66,800],["2022-12-16",25478.66,25478.66,25478.66,25478.66,200],["2022-12-19",25409.79,25478.66,25409.79,25409.79,400],["2022-12-20",25409.79,25409.79,25409.79,25409.79,0],["2022-12-21",25409.79,25409.79,25409.79,25409.79,0],["2022-12-22",22173.32,22173.32,22173.32,22173.32,1000],["2022-12-23",22173.32,22173.32,22173.32,22173.32,0],["2022-12-26",25478.66,25478.66,25478.66,25478.66,200],["2022-12-27",25478.66,25478.66,25478.66,25478.66,0],["2022-12-28",25478.66,25478.66,25478.66,25478.66,0],["2022-12-29",25478.66,25478.66,25478.66,25478.66,500],["2022-12-30",25478.66,25478.66,25478.66,25478.66,0],["2023-01-03",25478.66,25478.66,25478.66,25478.66,0],["2023-01-04",25478.66,25478.66,25478.66,25478.66,0],["2023-01-05",25478.66,25478.66,25478.66,25478.66,0],["2023-01-06",25478.66,25478.66,25478.66,25478.66,500],["2023-01-09",26855.88,26855.88,26855.88,26855.88,200],["2023-01-10",26855.88,26855.88,26855.88,26855.88,200],["2023-01-11",26855.88,26855.88,26855.88,26855.88,0],["2023-01-12",26855.88,26855.88,26855.88,26855.88,0],["2023-01-13",26855.88,26855.88,26855.88,26855.88,0],["2023-01-16",26855.88,26855.88,26855.88,26855.88,0],["2023-01-17",26855.88,26855.88,26855.88,26855.88,0],["2023-01-18",26855.88,26855.88,26855.88,26855.88,0],["2023-01-19",26855.88,26855.88,26855.88,26855.88,0],["2023-01-27",26855.88,26855.88,26855.88,26855.88,0],["2023-01-30",26855.88,26855.88,26855.88,26855.88,300],["2023-01-31",26855.88,26855.88,26855.88,26855.88,200],["2023-02-01",26855.88,26855.88,26855.88,26855.88,500],["2023-02-02",26855.88,26855.88,26855.88,26855.88,0],["2023-02-03",27200.19,27200.19,26924.74,26924.74,300],["2023-02-06",27131.32,27131.32,27131.32,27131.32,0],["2023-02-07",27131.32,27131.32,27131.32,27131.32,0],["2023-02-08",27544.49,27544.49,27544.49,27544.49,100],["2023-02-09",28095.38,28095.38,28095.38,28095.38,200],["2023-02-10",28095.38,28095.38,28095.38,28095.38,500],["2023-02-13",28095.38,28095.38,28095.38,28095.38,0],["2023-02-14",26167.27,26855.88,26167.27,26855.88,500],["2023-02-15",26304.99,26304.99,26304.99,26304.99,0],["2023-02-16",26304.99,26304.99,26304.99,26304.99,0],["2023-02-17",26304.99,26304.99,26304.99,26304.99,0],["2023-02-20",27544.49,27544.49,27544.49,27544.49,100],["2023-02-21",27544.49,27544.49,27544.49,27544.49,0],["2023-02-22",27544.49,27544.49,27544.49,27544.49,0],["2023-02-23",27544.49,27544.49,27544.49,27544.49,0],["2023-02-24",27544.49,27544.49,27544.49,27544.49,0],["2023-02-27",27544.49,27544.49,27200.19,27200.19,1700],["2023-02-28",27475.63,27475.63,27475.63,27475.63,0],["2023-03-01",28233.1,30298.94,28233.1,29610.33,3300],["2023-03-02",29610.33,29610.33,29610.33,29610.33,800],["2023-03-03",29610.33,29610.33,29610.33,29610.33,700],["2023-03-06",29610.33,29610.33,29610.33,29610.33,0],["2023-03-07",29610.33,29610.33,29610.33,29610.33,0],["2023-03-08",29610.33,29610.33,29610.33,29610.33,0],["2023-03-09",29610.33,29610.33,29610.33,29610.33,0],["2023-03-10",29610.33,29610.33,29610.33,29610.33,0],["2023-03-13",29610.33,29610.33,29610.33,29610.33,0],["2023-03-14",33053.39,33053.39,33053.39,33053.39,600],["2023-03-15",29610.33,29610.33,29610.33,29610.33,100],["2023-03-16",29610.33,29610.33,29610.33,29610.33,0],["2023-03-17",29610.33,29610.33,29610.33,29610.33,0],["2023-03-20",29610.33,29610.33,29610.33,29610.33,0],["2023-03-21",30987.55,30987.55,30987.55,30987.55,500],["2023-03-22",30987.55,30987.55,30987.55,30987.55,1000],["2023-03-23",30987.55,30987.55,30987.55,30987.55,900],["2023-03-24",30987.55,30987.55,30987.55,30987.55,0],["2023-03-27",28921.72,28921.72,28921.72,28921.72,3000],["2023-03-28",30987.55,30987.55,30987.55,30987.55,100],["2023-03-29",30987.55,30987.55,30987.55,30987.55,0],["2023-03-30",30987.55,30987.55,30987.55,30987.55,200],["2023-03-31",30987.55,30987.55,30987.55,30987.55,900],["2023-04-03",30987.55,30987.55,30987.55,30987.55,100],["2023-04-04",30987.55,30987.55,30987.55,30987.55,0],["2023-04-05",30987.55,30987.55,30987.55,30987.55,300],["2023-04-06",30987.55,31676.17,30987.55,31676.17,400],["2023-04-07",31331.86,31331.86,31331.86,31331.86,0],["2023-04-10",29610.33,29610.33,29610.33,29610.33,500],["2023-04-11",30712.11,31676.17,30712.11,31676.17,5100],["2023-04-12",31125.28,31331.86,31125.28,31331.86,800],["2023-04-13",31194.14,31194.14,31194.14,31194.14,0],["2023-04-14",31194.14,31194.14,31194.14,31194.14,0],["2023-04-17",31194.14,31194.14,31194.14,31194.14,300],["2023-04-18",29816.91,30436.66,29816.91,30436.66,700],["2023-04-19",31676.17,31676.17,31676.17,31676.17,300],["2023-04-20",30987.55,30987.55,30987.55,30987.55,2000],["2023-04-21",30987.55,32227.06,30987.55,32227.06,1000],["2023-04-24",28990.58,28990.58,28990.58,28990.58,100],["2023-04-25",30643.25,30712.11,30643.25,30712.11,500],["2023-04-26",30712.11,30712.11,30712.11,30712.11,0],["2023-04-27",30712.11,30712.11,30712.11,30712.11,0],["2023-04-28",30712.11,30712.11,30712.11,30712.11,0],["2023-05-04",35188.09,35188.09,35188.09,35188.09,100],["2023-05-05",31607.3,31607.3,31607.3,31607.3,100],["2023-05-08",30918.69,30918.69,30918.69,30918.69,200],["2023-05-09",30918.69,30918.69,30918.69,30918.69,0],["2023-05-10",30918.69,30918.69,30918.69,30918.69,0],["2023-05-11",30918.69,30918.69,30918.69,30918.69,0],["2023-05-12",28026.52,28026.52,28026.52,28026.52,100],["2023-05-15",29266.02,29266.02,29266.02,29266.02,200],["2023-05-16",25616.38,25616.38,25616.38,25616.38,100],["2023-05-17",29403.75,29403.75,29403.75,29403.75,1400],["2023-05-18",29748.05,29748.05,29748.05,29748.05,200],["2023-05-19",34086.31,34086.31,34086.31,34086.31,100],["2023-05-22",34086.31,34086.31,34086.31,34086.31,0],["2023-05-23",35738.98,35738.98,35738.98,35738.98,100],["2023-05-24",35738.98,35738.98,35738.98,35738.98,0],["2023-05-25",35738.98,35738.98,35738.98,35738.98,0],["2023-05-26",32364.78,32364.78,32364.78,32364.78,500],["2023-05-29",32364.78,32364.78,32364.78,32364.78,0],["2023-05-30",32984.53,32984.53,32984.53,32984.53,100],["2023-05-31",30574.39,30574.39,30574.39,30574.39,100],["2023-06-01",30574.39,30574.39,30574.39,30574.39,0],["2023-06-02",33673.14,33673.14,32364.78,32364.78,800],["2023-06-05",32227.06,32227.06,32227.06,32227.06,100],["2023-06-06",30987.55,30987.55,30987.55,30987.55,100],["2023-06-07",31676.17,31676.17,30987.55,30987.55,300],["2023-06-08",33259.97,33259.97,33259.97,33259.97,100],["2023-06-09",32158.19,32227.06,32158.19,32227.06,200],["2023-06-12",32227.06,32227.06,32227.06,32227.06,0],["2023-06-13",32227.06,32227.06,32227.06,32227.06,0],["2023-06-14",32227.06,32227.06,32227.06,32227.06,0],["2023-06-15",32227.06,32227.06,32227.06,32227.06,0],["2023-06-16",31676.17,31676.17,30643.25,30643.25,700],["2023-06-19",30987.55,30987.55,30987.55,30987.55,700],["2023-06-20",30987.55,30987.55,30987.55,30987.55,800],["2023-06-21",30987.55,30987.55,30298.94,30643.25,700],["2023-06-22",27613.35,31400.72,27613.35,30298.94,900],["2023-06-23",30298.94,30298.94,30298.94,30298.94,0],["2023-06-26",30298.94,30298.94,30298.94,30298.94,0],["2023-06-27",30298.94,30298.94,30298.94,30298.94,0],["2023-06-28",34843.78,34843.78,34843.78,34843.78,100],["2023-06-29",31676.17,31676.17,31676.17,31676.17,100],["2023-06-30",30987.55,30987.55,30987.55,30987.55,200],["2023-07-03",35601.26,35601.26,30987.55,30987.55,200],["2023-07-04",33328.84,33328.84,33328.84,33328.84,0],["2023-07-05",34430.61,34430.61,33742.0,33742.0,200],["2023-07-06",32295.92,32295.92,32295.92,32295.92,300],["2023-07-07",32295.92,32295.92,32295.92,32295.92,0],["2023-07-10",31676.17,31676.17,31676.17,31676.17,200],["2023-07-11",31676.17,31676.17,31676.17,31676.17,0],["2023-07-12",33742.0,33742.0,32020.47,32020.47,200],["2023-07-13",32915.67,32915.67,32915.67,32915.67,0],["2023-07-14",32915.67,32915.67,32915.67,32915.67,0],["2023-07-17",32915.67,32915.67,32915.67,32915.67,0],["2023-07-18",32915.67,32915.67,32915.67,32915.67,0],["2023-07-19",32915.67,32915.67,32915.67,32915.67,0],["2023-07-20",32915.67,32915.67,32915.67,32915.67,0],["2023-07-21",28508.55,28508.55,28508.55,28508.55,100],["2023-07-24",32709.08,32709.08,32709.08,32709.08,100],["2023-07-25",32709.08,32709.08,32709.08,32709.08,0],["2023-07-26",32709.08,32709.08,32709.08,32709.08,0],["2023-07-27",32709.08,32709.08,32709.08,32709.08,0],["2023-07-28",34361.75,34430.61,32709.08,32709.08,700],["2023-07-31",33673.14,33673.14,33673.14,33673.14,0],["2023-08-01",30987.55,31676.17,30987.55,31676.17,2300],["2023-08-02",32709.08,33742.0,32709.08,33742.0,200],["2023-08-03",31676.17,31676.17,31676.17,31676.17,200],["2023-08-04",31676.17,31676.17,31676.17,31676.17,0],["2023-08-07",32020.47,32020.47,31676.17,32020.47,1500],["2023-08-08",32020.47,32227.06,32020.47,32020.47,13200],["2023-08-09",32227.06,32364.78,32227.06,32227.06,1900],["2023-08-10",32433.64,32433.64,32295.92,32295.92,8700],["2023-08-11",32364.78,32433.64,32295.92,32295.92,3800],["2023-08-14",32364.78,32433.64,32295.92,32295.92,33800],["2023-08-15",34292.89,34292.89,32709.08,33053.39,1700],["2023-08-16",33122.25,33122.25,32227.06,32227.06,2600],["2023-08-17",32295.92,32295.92,31676.17,31676.17,7400],["2023-08-18",33177.7,33328.51,31669.62,32348.26,10000],["2023-08-21",32649.87,32649.87,32649.87,32649.87,0],["2023-08-22",32649.87,32649.87,32649.87,32649.87,0],["2023-08-23",32649.87,32649.87,32649.87,32649.87,0],["2023-08-24",32649.87,32649.87,32649.87,32649.87,0],["2023-08-25",29407.51,29407.51,27974.83,28578.06,6700],["2023-08-28",27899.43,29407.51,27824.03,29407.51,11400],["2023-08-29",30161.55,30161.55,28276.45,29332.1,800],["2023-08-30",27899.43,29105.89,27899.43,29105.89,3900],["2023-08-31",29558.31,29558.31,29558.31,29558.31,100],["2023-09-05",29407.51,29407.51,29256.7,29256.7,200],["2023-09-06",29332.1,29332.1,29256.7,29256.7,1300],["2023-09-07",29256.7,29256.7,29030.49,29030.49,1800],["2023-09-08",29105.89,29332.1,28804.28,29332.1,700],["2023-09-11",29030.49,29105.89,29030.49,29105.89,500],["2023-09-12",28879.68,28879.68,28879.68,28879.68,100],["2023-09-13",28879.68,29030.49,28879.68,29030.49,2400],["2023-09-14",28955.08,28955.08,28955.08,28955.08,0],["2023-09-15",29030.49,29105.89,29030.49,29105.89,400],["2023-09-18",29105.89,29105.89,29105.89,29105.89,400],["2023-09-19",29105.89,29105.89,29105.89,29105.89,0],["2023-09-20",29105.89,29105.89,29105.89,29105.89,0],["2023-09-21",29181.3,29256.7,29181.3,29256.7,800],["2023-09-22",28804.28,29407.51,28804.28,29407.51,600],["2023-09-25",29030.49,29030.49,29030.49,29030.49,200],["2023-09-26",28955.08,28955.08,28804.28,28955.08,800],["2023-09-27",28955.08,28955.08,28955.08,28955.08,500],["2023-09-28",28955.08,28955.08,28955.08,28955.08,0],["2023-09-29",28955.08,28955.08,28955.08,28955.08,300],["2023-10-02",28955.08,28955.08,28955.08,28955.08,0],["2023-10-03",28653.47,28653.47,28653.47,28653.47,600],["2023-10-04",28653.47,28728.87,28653.47,28728.87,400],["2023-10-05",28728.87,28728.87,28653.47,28653.47,300],["2023-10-06",28653.47,28653.47,28653.47,28653.47,600],["2023-10-09",28653.47,28653.47,28653.47,28653.47,500],["2023-10-10",28653.47,28653.47,28653.47,28653.47,400],["2023-10-11",28653.47,28653.47,28653.47,28653.47,0],["2023-10-12",28653.47,28653.47,28653.47,28653.47,0],["2023-10-13",28653.47,28653.47,28653.47,28653.47,0],["2023-10-16",28653.47,28653.47,28653.47,28653.47,100],["2023-10-17",28653.47,28653.47,28653.47,28653.47,400],["2023-10-18",28578.06,28578.06,28351.85,28351.85,200],["2023-10-19",28351.85,28502.66,28351.85,28502.66,1200],["2023-10-20",28502.66,28502.66,28502.66,28502.66,0],["2023-10-23",28653.47,30161.55,28653.47,30161.55,600],["2023-10-24",28879.68,28879.68,28879.68,28879.68,0],["2023-10-25",28879.68,28879.68,28879.68,28879.68,0],["2023-10-26",28879.68,28879.68,28879.68,28879.68,0],["2023-10-27",28879.68,28879.68,28879.68,28879.68,0],["2023-10-30",28879.68,28879.68,28879.68,28879.68,0],["2023-10-31",28879.68,28879.68,28879.68,28879.68,0],["2023-11-01",28879.68,28879.68,28879.68,28879.68,0],["2023-11-02",26391.35,26768.37,24883.28,26768.37,700],["2023-11-03",27145.39,27145.39,27145.39,27145.39,100],["2023-11-06",27899.43,27899.43,27899.43,27899.43,200],["2023-11-07",27899.43,27899.43,27899.43,27899.43,0],["2023-11-08",27899.43,27899.43,27899.43,27899.43,0],["2023-11-09",27899.43,27899.43,27899.43,27899.43,0],["2023-11-10",27899.43,27899.43,27899.43,27899.43,0],["2023-11-13",29332.1,29332.1,29332.1,29332.1,100],["2023-11-14",29332.1,29332.1,29332.1,29332.1,0],["2023-11-15",29407.51,29407.51,29407.51,29407.51,100],["2023-11-16",29407.51,29784.53,29407.51,29784.53,500],["2023-11-17",29709.12,29709.12,29709.12,29709.12,0],["2023-11-20",29407.51,29407.51,29407.51,29407.51,100],["2023-11-21",25788.12,28653.47,25788.12,28653.47,300],["2023-11-22",27899.43,27899.43,27899.43,27899.43,100],["2023-11-23",27899.43,27899.43,27899.43,27899.43,0],["2023-11-24",27899.43,27899.43,27899.43,27899.43,0],["2023-11-27",27899.43,27899.43,27899.43,27899.43,0],["2023-11-28",28578.06,28578.06,28578.06,28578.06,3000],["2023-11-29",28427.26,28427.26,27296.2,27447.01,400],["2023-11-30",28351.85,28351.85,24883.28,26014.33,4000],["2023-12-01",26089.74,26089.74,26089.74,26089.74,0],["2023-12-04",27899.43,27899.43,26768.37,26768.37,600],["2023-12-05",26994.58,27824.03,26994.58,27824.03,300],["2023-12-06",27296.2,27296.2,27296.2,27296.2,0],["2023-12-07",26843.78,27069.99,26843.78,26994.58,800],["2023-12-08",26919.18,26919.18,26919.18,26919.18,0],["2023-12-11",26919.18,26919.18,26919.18,26919.18,0],["2023-12-12",27899.43,27899.43,27899.43,27899.43,100],["2023-12-13",27899.43,27899.43,27899.43,27899.43,0],["2023-12-14",27899.43,27899.43,27899.43,27899.43,0],["2023-12-15",27522.41,27522.41,27522.41,27522.41,500],["2023-12-18",27522.41,27522.41,27522.41,27522.41,0],["2023-12-19",28653.47,28653.47,28653.47,28653.47,100],["2023-12-20",28653.47,28653.47,28653.47,28653.47,0],["2023-12-21",28653.47,28653.47,28653.47,28653.47,0],["2023-12-22",28653.47,28653.47,28653.47,28653.47,600],["2023-12-25",28653.47,28653.47,28653.47,28653.47,0],["2023-12-26",28653.47,28653.47,28653.47,28653.47,0],["2023-12-27",26466.76,26466.76,26466.76,26466.76,100],["2023-12-28",26466.76,26466.76,26466.76,26466.76,0],["2023-12-29",26466.76,26466.76,26466.76,26466.76,0],["2024-01-02",26466.76,26466.76,26466.76,26466.76,0],["2024-01-03",27899.43,27899.43,27899.43,27899.43,100],["2024-01-04",27899.43,27899.43,27899.43,27899.43,0],["2024-01-05",27899.43,27899.43,27899.43,27899.43,0],["2024-01-08",28653.47,28653.47,28653.47,28653.47,600],["2024-01-09",28653.47,28653.47,28653.47,28653.47,200],["2024-01-10",27899.43,27899.43,27899.43,27899.43,200],["2024-01-11",28653.47,28804.28,28653.47,28804.28,700],["2024-01-12",28728.87,29181.3,28728.87,29181.3,4000],["2024-01-15",29181.3,29181.3,29181.3,29181.3,300],["2024-01-16",29407.51,29633.72,29407.51,29407.51,1500],["2024-01-17",29482.91,29482.91,29482.91,29482.91,600],["2024-01-18",30161.55,30161.55,30161.55,30161.55,300],["2024-01-19",30161.55,30161.55,30161.55,30161.55,0],["2024-01-22",30161.55,30161.55,30161.55,30161.55,0],["2024-01-23",30161.55,30161.55,30161.55,30161.55,100],["2024-01-24",30161.55,30161.55,30161.55,30161.55,0],["2024-01-25",30161.55,30161.55,30161.55,30161.55,0],["2024-01-26",30161.55,30161.55,30161.55,30161.55,0],["2024-01-29",30161.55,30161.55,30161.55,30161.55,0],["2024-01-30",30915.58,30915.58,30915.58,30915.58,100],["2024-01-31",30915.58,30915.58,30915.58,30915.58,0],["2024-02-01",30915.58,30915.58,30915.58,30915.58,0],["2024-02-02",35289.01,35289.01,35289.01,35289.01,100],["2024-02-05",30010.74,30010.74,30010.74,30010.74,600],["2024-02-06",30010.74,30010.74,29558.31,29558.31,700],["2024-02-07",29407.51,31594.22,29332.1,31594.22,400],["2024-02-15",29935.33,29935.33,29935.33,29935.33,0],["2024-02-16",29935.33,29935.33,29935.33,29935.33,0],["2024-02-19",29935.33,29935.33,29935.33,29935.33,0],["2024-02-20",29935.33,29935.33,29935.33,29935.33,300],["2024-02-21",29935.33,30010.74,29935.33,30010.74,2100],["2024-02-22",30010.74,30010.74,30010.74,30010.74,0],["2024-02-23",29407.51,29407.51,29407.51,29407.51,600],["2024-02-26",29256.7,29256.7,29030.49,29030.49,3000],["2024-02-27",30161.55,30161.55,30161.55,30161.55,100],["2024-02-28",30010.74,30010.74,29859.93,29859.93,800],["2024-02-29",29935.33,29935.33,29935.33,29935.33,0],["2024-03-01",30161.55,30161.55,30161.55,30161.55,200],["2024-03-04",29407.51,30161.55,29030.49,30161.55,700],["2024-03-05",29407.51,29407.51,29407.51,29407.51,0],["2024-03-06",29784.53,30161.55,29256.7,29256.7,500],["2024-03-07",29935.33,29935.33,29935.33,29935.33,0],["2024-03-08",29935.33,29935.33,29935.33,29935.33,0],["2024-03-11",29407.51,29407.51,29332.1,29332.1,1200],["2024-03-12",32423.66,32423.66,32423.66,32423.66,100],["2024-03-13",32423.66,32423.66,32423.66,32423.66,0],["2024-03-14",32423.66,32423.66,32423.66,32423.66,0],["2024-03-15",30161.55,30236.95,30161.55,30161.55,1000],["2024-03-18",30161.55,30161.55,30161.55,30161.55,1100],["2024-03-19",30161.55,30161.55,30161.55,30161.55,100],["2024-03-20",30161.55,30161.55,30161.55,30161.55,0],["2024-03-21",31292.6,31292.6,29709.12,29709.12,1600],["2024-03-22",30161.55,30236.95,30161.55,30236.95,2200],["2024-03-25",30236.95,30236.95,30161.55,30161.55,300],["2024-03-26",30161.55,30161.55,30161.55,30161.55,100],["2024-03-27",30161.55,30161.55,30161.55,30161.55,400],["2024-03-28",30161.55,30161.55,30010.74,30010.74,700],["2024-03-29",30086.14,30086.14,30086.14,30086.14,0],["2024-04-01",30161.55,30161.55,30161.55,30161.55,100],["2024-04-02",31669.62,31669.62,29407.51,29859.93,1600],["2024-04-03",29935.33,30010.74,29859.93,29859.93,1700],["2024-04-04",30161.55,30161.55,30161.55,30161.55,600],["2024-04-05",30161.55,30161.55,30161.55,30161.55,0],["2024-04-08",29935.33,29935.33,29859.93,29859.93,400],["2024-04-09",29859.93,29859.93,29558.31,29784.53,600],["2024-04-10",30086.14,30086.14,29859.93,29859.93,3300],["2024-04-11",29859.93,29859.93,29482.91,29482.91,2000],["2024-04-12",30010.74,30010.74,30010.74,30010.74,200],["2024-04-15",29784.53,29859.93,29784.53,29859.93,500],["2024-04-16",29784.53,29784.53,29784.53,29784.53,400],["2024-04-17",29181.3,29558.31,29181.3,29407.51,600],["2024-04-19",29181.3,29181.3,29181.3,29181.3,100],["2024-04-22",30915.58,30915.58,30915.58,30915.58,100],["2024-04-23",32046.64,32046.64,30915.58,30915.58,300],["2024-04-24",31669.62,31669.62,31669.62,31669.62,100],["2024-04-25",31669.62,31669.62,31669.62,31669.62,1000],["2024-04-26",31669.62,31669.62,31669.62,31669.62,0],["2024-05-02",31669.62,31669.62,31217.2,31292.6,1600],["2024-05-03",30161.55,30161.55,30161.55,30161.55,700],["2024-05-06",30161.55,30161.55,30161.55,30161.55,0],["2024-05-07",30161.55,30161.55,30161.55,30161.55,0],["2024-05-08",30161.55,30161.55,29181.3,29181.3,1900],["2024-05-09",29784.53,29784.53,29407.51,29407.51,700],["2024-05-10",29105.89,29558.31,29105.89,29558.31,6400],["2024-05-13",29407.51,29407.51,29256.7,29256.7,500],["2024-05-14",29332.1,29332.1,29332.1,29332.1,0],["2024-05-15",29709.12,29709.12,29709.12,29709.12,1700],["2024-05-16",29709.12,29709.12,29709.12,29709.12,10000],["2024-05-17",29709.12,29709.12,29709.12,29709.12,0],["2024-05-20",29709.12,29709.12,29709.12,29709.12,0],["2024-05-21",29709.12,29709.12,29709.12,29709.12,0],["2024-05-22",29784.53,29784.53,29332.1,29332.1,2100],["2024-05-23",27220.8,28804.28,27220.8,28804.28,400],["2024-05-24",30915.58,30915.58,30161.55,30538.57,3400],["2024-05-27",30312.35,30915.58,30312.35,30915.58,2300],["2024-05-28",31594.22,31594.22,31594.22,31594.22,100],["2024-05-29",31594.22,31594.22,30915.58,30915.58,2100],["2024-05-30",29030.49,30915.58,29030.49,30915.58,900],["2024-05-31",30161.55,30312.35,30161.55,30312.35,1300],["2024-06-03",29482.91,30538.57,29482.91,30312.35,2300],["2024-06-04",30312.35,30538.57,30312.35,30538.57,200],["2024-06-05",31292.6,31292.6,31292.6,31292.6,500],["2024-06-06",31518.82,31669.62,31518.82,31669.62,1400],["2024-06-07",32423.66,32423.66,31518.82,31518.82,1200],["2024-06-10",31368.01,31368.01,31368.01,31368.01,400],["2024-06-11",30613.97,31368.01,30613.97,31368.01,300],["2024-06-12",32423.66,32423.66,31292.6,31292.6,1700],["2024-06-13",31443.41,31669.62,31368.01,31368.01,5000],["2024-06-14",31292.6,31292.6,31292.6,31292.6,200],["2024-06-17",31669.62,31669.62,31669.62,31669.62,500],["2024-06-18",30915.58,31669.62,30915.58,31141.8,2500],["2024-06-19",31141.8,31141.8,31141.8,31141.8,100],["2024-06-20",32800.68,32800.68,31368.01,32272.85,15500],["2024-06-21",32348.26,32423.66,32348.26,32423.66,2000],["2024-06-24",32423.66,33102.3,32046.64,32046.64,3600],["2024-06-25",31971.24,32272.85,30915.58,32272.85,2100],["2024-06-26",32649.87,32649.87,32649.87,32649.87,100],["2024-06-27",32423.66,32423.66,31820.43,31820.43,500],["2024-06-28",31368.01,32423.66,31292.6,32046.64,1500],["2024-07-01",31669.62,31669.62,31669.62,31669.62,500],["2024-07-02",31292.6,31669.62,31292.6,31669.62,5200],["2024-07-03",32423.66,32423.66,32423.66,32423.66,8800],["2024-07-04",32574.47,33630.12,32574.47,33630.12,8000],["2024-07-05",33177.7,33177.7,33177.7,33177.7,1100],["2024-07-08",33177.7,33177.7,33177.7,33177.7,6000],["2024-07-09",33177.7,33177.7,33177.7,33177.7,3600],["2024-07-10",33177.7,33177.7,33177.7,33177.7,1100],["2024-07-11",32423.66,32423.66,32423.66,32423.66,2000],["2024-07-12",32423.66,32423.66,32423.66,32423.66,1500],["2024-07-15",32423.66,32423.66,32423.66,32423.66,100],["2024-07-16",34685.78,34685.78,34685.78,34685.78,100],["2024-07-17",34685.78,34685.78,34685.78,34685.78,0],["2024-07-18",32423.66,32423.66,32423.66,32423.66,300],["2024-07-19",32423.66,32423.66,32423.66,32423.66,1000],["2024-07-22",32423.66,32423.66,32423.66,32423.66,300],["2024-07-23",32423.66,32423.66,32423.66,32423.66,0],["2024-07-24",32423.66,32423.66,32423.66,32423.66,0],["2024-07-25",31669.62,31669.62,31669.62,31669.62,1000],["2024-07-26",31669.62,32348.26,31669.62,31669.62,700],["2024-07-29",32423.66,32423.66,32423.66,32423.66,400],["2024-07-30",32423.66,32499.07,32423.66,32499.07,1000],["2024-07-31",32649.87,32649.87,32574.47,32574.47,200],["2024-08-01",32649.87,32800.68,32649.87,32649.87,5100],["2024-08-02",33026.89,33856.34,32423.66,32423.66,4600],["2024-08-05",33554.72,33780.93,32649.87,32649.87,2300],["2024-08-06",33328.51,33328.51,33026.89,33026.89,4800],["2024-08-07",33554.72,33856.34,33026.89,33856.34,6400],["2024-08-08",33630.12,33630.12,33630.12,33630.12,300],["2024-08-09",32876.08,34308.76,32876.08,33780.93,11000],["2024-08-12",34082.55,34685.78,33026.89,33780.93,23700],["2024-08-13",33931.74,34157.95,33780.93,33856.34,9000],["2024-08-14",33931.74,34157.95,33856.34,34082.55,13700],["2024-08-15",34233.35,34233.35,33931.74,33931.74,9000],["2024-08-16",34007.14,34007.14,33760.71,33760.71,1900],["2024-08-19",33760.71,34089.29,33760.71,33925.0,2200],["2024-08-20",33678.57,34089.29,33021.43,34089.29,9400],["2024-08-21",32857.14,33925.0,32857.14,33925.0,4100],["2024-08-22",33760.71,33760.71,33760.71,33760.71,100],["2024-08-23",33760.71,33842.86,33678.57,33842.86,1000],["2024-08-26",33760.71,35732.14,33760.71,35732.14,5100],["2024-08-27",34089.29,34910.71,33842.86,34910.71,4300],["2024-08-28",35239.29,35239.29,34746.43,35239.29,2100],["2024-08-29",35321.43,35321.43,35157.14,35157.14,1900],["2024-08-30",35157.14,35321.43,35157.14,35321.43,4600],["2024-09-04",34992.86,34992.86,34992.86,34992.86,300],["2024-09-05",32939.29,34089.29,32857.14,34089.29,2500],["2024-09-06",33432.14,33432.14,33432.14,33432.14,300],["2024-09-09",33432.14,33678.57,33432.14,33678.57,4500],["2024-09-10",34500.0,34500.0,34500.0,34500.0,900],["2024-09-11",34500.0,34500.0,34500.0,34500.0,0],["2024-09-12",34500.0,34500.0,34500.0,34500.0,0],["2024-09-13",34500.0,34500.0,34500.0,34500.0,0],["2024-09-16",34500.0,34500.0,34500.0,34500.0,0],["2024-09-17",33760.71,36471.43,33678.57,36471.43,4400],["2024-09-18",34500.0,34500.0,34500.0,34500.0,700],["2024-09-19",33760.71,33760.71,33678.57,33678.57,3200],["2024-09-20",33678.57,36225.0,33678.57,36225.0,5400],["2024-09-23",34500.0,34500.0,34500.0,34500.0,100],["2024-09-24",34500.0,34500.0,34500.0,34500.0,0],["2024-09-25",34500.0,34500.0,34500.0,34500.0,0],["2024-09-26",34746.43,36964.29,34746.43,36964.29,4000],["2024-09-27",36964.29,36964.29,36964.29,36964.29,1000],["2024-09-30",36964.29,36964.29,36964.29,36964.29,0],["2024-10-01",36964.29,36964.29,36964.29,36964.29,0],["2024-10-02",36964.29,36964.29,36964.29,36964.29,0],["2024-10-03",36142.86,36142.86,36142.86,36142.86,3900],["2024-10-04",36142.86,36142.86,36142.86,36142.86,0],["2024-10-07",36142.86,36142.86,36142.86,36142.86,5000],["2024-10-08",36142.86,36142.86,36142.86,36142.86,0],["2024-10-09",36800.0,36964.29,36800.0,36964.29,500],["2024-10-10",36964.29,36964.29,36964.29,36964.29,300],["2024-10-11",36964.29,36964.29,36964.29,36964.29,0],["2024-10-14",36964.29,36964.29,36964.29,36964.29,0],["2024-10-15",36964.29,37375.0,36964.29,37375.0,2200],["2024-10-16",36142.86,36142.86,36142.86,36142.86,500],["2024-10-17",36142.86,36142.86,35814.29,35814.29,6600],["2024-10-18",36142.86,36964.29,36142.86,36964.29,13400],["2024-10-21",36964.29,36964.29,36964.29,36964.29,11000],["2024-10-22",36964.29,36964.29,36964.29,36964.29,16100],["2024-10-23",36964.29,36964.29,36964.29,36964.29,15700],["2024-10-24",36964.29,36964.29,36964.29,36964.29,80000],["2024-10-25",36964.29,36964.29,36964.29,36964.29,0],["2024-10-28",36964.29,36964.29,36964.29,36964.29,0],["2024-10-29",36964.29,36964.29,36964.29,36964.29,0],["2024-10-30",36553.57,36553.57,36142.86,36142.86,3200],["2024-10-31",36307.14,36307.14,36307.14,36307.14,0],["2024-11-01",36307.14,36307.14,36307.14,36307.14,0],["2024-11-04",36142.86,36142.86,35732.14,35732.14,800],["2024-11-05",35814.29,37375.0,35814.29,37375.0,5100],["2024-11-06",36964.29,36964.29,36964.29,36964.29,2200],["2024-11-07",36964.29,36964.29,36964.29,36964.29,0],["2024-11-08",36964.29,36964.29,36964.29,36964.29,0],["2024-11-11",36964.29,36964.29,36964.29,36964.29,100],["2024-11-12",36964.29,36964.29,36964.29,36964.29,0],["2024-11-13",38607.14,38607.14,38607.14,38607.14,100],["2024-11-14",38771.43,39428.57,38771.43,39428.57,5000],["2024-11-15",39182.14,39182.14,39182.14,39182.14,0],["2024-11-18",39182.14,39182.14,39182.14,39182.14,0],["2024-11-19",39182.14,39182.14,39182.14,39182.14,0],["2024-11-20",39182.14,39182.14,39182.14,39182.14,0],["2024-11-21",39182.14,39182.14,39182.14,39182.14,0],["2024-11-22",39182.14,39182.14,39182.14,39182.14,0],["2024-11-25",39182.14,39182.14,39182.14,39182.14,0],["2024-11-26",39182.14,39182.14,39182.14,39182.14,0],["2024-11-27",39428.57,39428.57,39428.57,39428.57,100],["2024-11-28",39428.57,39428.57,39428.57,39428.57,0],["2024-11-29",39428.57,39428.57,39428.57,39428.57,0],["2024-12-02",39428.57,39428.57,39428.57,39428.57,0],["2024-12-03",39428.57,39428.57,39428.57,39428.57,0],["2024-12-04",39428.57,39428.57,39428.57,39428.57,0],["2024-12-05",39428.57,39428.57,39428.57,39428.57,0],["2024-12-06",39428.57,39428.57,39428.57,39428.57,0],["2024-12-09",39428.57,39428.57,39428.57,39428.57,0],["2024-12-10",39428.57,39428.57,39428.57,39428.57,0],["2024-12-11",39428.57,39428.57,39428.57,39428.57,0],["2024-12-12",39428.57,39428.57,39428.57,39428.57,0],["2024-12-13",39428.57,39428.57,39428.57,39428.57,0],["2024-12-16",39428.57,39428.57,39428.57,39428.57,0],["2024-12-17",39428.57,39428.57,39428.57,39428.57,0],["2024-12-18",39428.57,39428.57,39428.57,39428.57,400],["2024-12-19",39428.57,39428.57,39428.57,39428.57,0],["2024-12-20",39428.57,39428.57,39428.57,39428.57,0],["2024-12-23",39428.57,39428.57,39428.57,39428.57,0],["2024-12-24",39428.57,39428.57,39428.57,39428.57,0],["2024-12-25",39428.57,39428.57,39428.57,39428.57,0],["2024-12-26",39428.57,39428.57,39428.57,39428.57,100],["2024-12-27",39428.57,39428.57,39428.57,39428.57,0],["2024-12-30",39428.57,39428.57,39428.57,39428.57,1000],["2024-12-31",39428.57,39428.57,39428.57,39428.57,2000],["2025-01-02",39428.57,39428.57,39428.57,39428.57,0],["2025-01-03",39428.57,39428.57,39428.57,39428.57,0],["2025-01-06",39428.57,39428.57,39428.57,39428.57,0],["2025-01-07",39428.57,39428.57,39428.57,39428.57,0],["2025-01-08",39264.29,39264.29,38442.86,38442.86,1500],["2025-01-09",39017.86,39017.86,39017.86,39017.86,500],["2025-01-10",39017.86,39017.86,39017.86,39017.86,0],["2025-01-13",38607.14,38607.14,38607.14,38607.14,500],["2025-01-14",38607.14,38607.14,38442.86,38442.86,300],["2025-01-15",38607.14,38607.14,38607.14,38607.14,100],["2025-01-16",38607.14,38607.14,38607.14,38607.14,600],["2025-01-17",38607.14,38607.14,38607.14,38607.14,0],["2025-01-20",38607.14,38607.14,38607.14,38607.14,0],["2025-01-21",38607.14,38607.14,38607.14,38607.14,0],["2025-01-22",38607.14,38607.14,38607.14,38607.14,0],["2025-01-23",38607.14,38607.14,38607.14,38607.14,0],["2025-01-24",40085.71,40085.71,40085.71,40085.71,100],["2025-02-03",39428.57,40250.0,39428.57,40250.0,300],["2025-02-04",41892.86,41892.86,41892.86,41892.86,500],["2025-02-05",41892.86,41892.86,41892.86,41892.86,0],["2025-02-06",41892.86,41892.86,41892.86,41892.86,0],["2025-02-07",46410.71,46410.71,46410.71,46410.71,100],["2025-02-10",40250.0,40907.14,40250.0,40907.14,600],["2025-02-11",40496.43,40496.43,40496.43,40496.43,300],["2025-02-12",38607.14,41892.86,36964.29,41892.86,800],["2025-02-13",41892.86,41892.86,41892.86,41892.86,100],["2025-02-14",36964.29,36964.29,36964.29,36964.29,100],["2025-02-17",40414.29,40414.29,40414.29,40414.29,500],["2025-02-18",38689.29,38689.29,38689.29,38689.29,100],["2025-02-19",40907.14,40907.14,40907.14,40907.14,100],["2025-02-20",40907.14,40907.14,40907.14,40907.14,0],["2025-02-21",37046.43,40907.14,37046.43,40907.14,400],["2025-02-24",40167.86,40250.0,40167.86,40250.0,700],["2025-02-25",40250.0,40660.71,40250.0,40660.71,90600],["2025-02-26",37128.57,40250.0,37128.57,40250.0,400],["2025-02-27",40250.0,40250.0,40250.0,40250.0,200],["2025-02-28",37128.57,37867.86,37128.57,37867.86,600],["2025-03-03",40414.29,40414.29,39428.57,39428.57,200],["2025-03-04",39428.57,39428.57,39428.57,39428.57,100],["2025-03-05",40085.71,40085.71,39675.0,39675.0,500],["2025-03-06",40085.71,40167.86,40085.71,40167.86,400],["2025-03-07",40414.29,40414.29,40085.71,40414.29,500],["2025-03-10",39592.86,40496.43,39592.86,40496.43,300],["2025-03-11",41071.43,42960.71,40660.71,42796.43,5700],["2025-03-12",42632.14,43782.14,42632.14,43782.14,2200],["2025-03-13",43700.0,44357.14,43700.0,44357.14,700],["2025-03-14",40332.14,44192.86,40332.14,43946.43,1100],["2025-03-17",40825.0,43617.86,40825.0,43617.86,200],["2025-03-18",42550.0,44357.14,41975.0,44357.14,1400],["2025-03-19",42960.71,42960.71,40660.71,40660.71,200],["2025-03-20",41892.86,42714.29,41564.29,41728.57,800],["2025-03-21",41728.57,41728.57,41564.29,41564.29,600],["2025-03-24",40414.29,42632.14,40414.29,42632.14,300],["2025-03-25",42303.57,42303.57,40414.29,41892.86,400],["2025-03-26",41892.86,41892.86,40250.0,40250.0,1600],["2025-03-27",38771.43,40496.43,38771.43,40496.43,1000],["2025-03-28",39757.14,40332.14,39757.14,40332.14,200],["2025-03-31",40003.57,40003.57,40003.57,40003.57,100],["2025-04-01",40003.57,42550.0,40003.57,42550.0,200],["2025-04-02",40250.0,40332.14,40250.0,40332.14,1200],["2025-04-03",41810.71,41810.71,41810.71,41810.71,100],["2025-04-04",38935.71,38935.71,38935.71,38935.71,300],["2025-04-08",40989.29,42550.0,40989.29,42550.0,700],["2025-04-09",43453.57,43453.57,43125.0,43125.0,200],["2025-04-10",43289.29,43289.29,38771.43,42139.29,900],["2025-04-11",40003.57,41892.86,40003.57,41892.86,1200],["2025-04-14",41071.43,41153.57,41071.43,41071.43,400],["2025-04-15",41153.57,41153.57,41153.57,41153.57,0],["2025-04-16",45096.43,45096.43,41235.71,41235.71,400],["2025-04-17",42221.43,42221.43,42221.43,42221.43,0],["2025-04-18",41235.71,42221.43,41235.71,41892.86,1100],["2025-04-21",42467.86,42467.86,41482.14,41482.14,200],["2025-04-22",41892.86,47642.86,41482.14,45096.43,600],["2025-04-23",43289.29,43289.29,43289.29,43289.29,0],["2025-04-24",42714.29,42714.29,40414.29,42632.14,400],["2025-04-25",40332.14,40332.14,40250.0,40250.0,800],["2025-04-28",42221.43,42221.43,42221.43,42221.43,100],["2025-04-29",38689.29,41892.86,38607.14,41892.86,900],["2025-05-05",41728.57,41728.57,41728.57,41728.57,100],["2025-05-06",41810.71,41810.71,41810.71,41810.71,200],["2025-05-07",41810.71,41810.71,41810.71,41810.71,0],["2025-05-08",41810.71,41810.71,41810.71,41810.71,0],["2025-05-09",41810.71,41810.71,41810.71,41810.71,0],["2025-05-12",41810.71,41810.71,41810.71,41810.71,0],["2025-05-13",41810.71,41810.71,41810.71,41810.71,0],["2025-05-14",41810.71,41810.71,41810.71,41810.71,0],["2025-05-15",41071.43,41071.43,41071.43,41071.43,100],["2025-05-16",41071.43,41071.43,41071.43,41071.43,1200],["2025-05-19",41400.0,41400.0,41400.0,41400.0,100],["2025-05-20",41400.0,41400.0,41071.43,41071.43,1200],["2025-05-21",41317.86,41317.86,40250.0,41071.43,2100],["2025-05-22",41728.57,46410.71,41482.14,46410.71,7200],["2025-05-23",42385.71,42385.71,42385.71,42385.71,0],["2025-05-26",41071.43,41071.43,41071.43,41071.43,200],["2025-05-27",45096.43,45096.43,45096.43,45096.43,100],["2025-05-28",50928.57,50928.57,44932.14,44932.14,400],["2025-05-29",46410.71,46410.71,46410.71,46410.71,0],["2025-05-30",53310.71,53310.71,45178.57,45178.57,300],["2025-06-02",47889.29,47889.29,47889.29,47889.29,0],["2025-06-03",47889.29,47889.29,47889.29,47889.29,0],["2025-06-04",55035.71,55035.71,45178.57,45178.57,200],["2025-06-05",50107.14,50107.14,50107.14,50107.14,0],["2025-06-06",42796.43,54214.29,42632.14,42714.29,2400],["2025-06-09",44603.57,44603.57,44603.57,44603.57,0],["2025-06-10",44603.57,44603.57,44603.57,44603.57,0],["2025-06-11",44603.57,44603.57,44603.57,44603.57,96600],["2025-06-12",44603.57,44603.57,44603.57,44603.57,0],["2025-06-13",41482.14,41482.14,41482.14,41482.14,200],["2025-06-16",41482.14,41482.14,41482.14,41482.14,400],["2025-06-17",41482.14,41482.14,41482.14,41482.14,200],["2025-06-18",41482.14,41482.14,41482.14,41482.14,100],["2025-06-19",40660.71,40660.71,40660.71,40660.71,100],["2025-06-20",40660.71,40660.71,40660.71,40660.71,0],["2025-06-23",40660.71,40660.71,40250.0,40250.0,3000],["2025-06-24",42550.0,42550.0,42550.0,42550.0,100],["2025-06-25",42467.86,42467.86,41810.71,41892.86,2800],["2025-06-26",41975.0,41975.0,41975.0,41975.0,0],["2025-06-27",42057.14,42057.14,42057.14,42057.14,200],["2025-06-30",42057.14,42057.14,42057.14,42057.14,0],["2025-07-01",42057.14,42057.14,41153.57,41153.57,1200],["2025-07-02",45096.43,45096.43,45096.43,45096.43,200],["2025-07-03",41235.71,41235.71,41071.43,41071.43,1300],["2025-07-04",43453.57,43453.57,41400.0,41400.0,400],["2025-07-07",40742.86,43864.29,40742.86,40742.86,2100],["2025-07-08",40742.86,40742.86,40742.86,40742.86,1100],["2025-07-09",40742.86,40742.86,40660.71,40742.86,2400],["2025-07-10",40496.43,40496.43,40250.0,40250.0,4600],["2025-07-11",40250.0,40250.0,40250.0,40250.0,300],["2025-07-14",40578.57,41564.29,40332.14,40332.14,2300],["2025-07-15",41810.71,41810.71,40332.14,40332.14,700],["2025-07-16",40332.14,40989.29,39428.57,40989.29,100],["2025-07-17",39510.71,41646.43,39428.57,39428.57,5000],["2025-07-18",39346.43,39346.43,39264.29,39264.29,700],["2025-07-21",39017.86,39017.86,38607.14,38607.14,700],["2025-07-22",38689.29,38689.29,38607.14,38607.14,300],["2025-07-23",38196.43,38196.43,38196.43,38196.43,3700],["2025-07-24",38196.43,38196.43,37867.86,37867.86,3800],["2025-07-25",37867.86,37867.86,36964.29,37785.71,9300],["2025-07-28",37785.71,37785.71,37785.71,37785.71,3000],["2025-07-29",38196.43,38196.43,37785.71,37785.71,1300],["2025-07-30",38114.29,38114.29,36964.29,36964.29,800],["2025-07-31",37621.43,40085.71,36964.29,40085.71,4900],["2025-08-01",40167.86,40167.86,40167.86,40167.86,100],["2025-08-04",40167.86,40167.86,40167.86,40167.86,0],["2025-08-05",40167.86,40167.86,40167.86,40167.86,0],["2025-08-06",40167.86,40167.86,40167.86,40167.86,0],["2025-08-07",38607.14,39017.86,38607.14,39017.86,200],["2025-08-08",38853.57,38853.57,38853.57,38853.57,0],["2025-08-11",39017.86,39017.86,39017.86,39017.86,100],["2025-08-12",39017.86,39017.86,39017.86,39017.86,0],["2025-08-13",38935.71,40660.71,36964.29,40660.71,800],["2025-08-14",40167.86,40167.86,40085.71,40085.71,200],["2025-08-15",40167.86,40167.86,40167.86,40167.86,0],["2025-08-18",40167.86,40167.86,40167.86,40167.86,0],["2025-08-19",40167.86,40167.86,40167.86,40167.86,0],["2025-08-20",40167.86,40167.86,40167.86,40167.86,0],["2025-08-21",39839.29,39839.29,37046.43,39592.86,300],["2025-08-22",39757.14,39757.14,39757.14,39757.14,100],["2025-08-25",39839.29,39839.29,37046.43,38771.43,600],["2025-08-26",38853.57,39675.0,38853.57,39675.0,1100],["2025-08-27",40167.86,40167.86,34500.0,39675.0,300],["2025-08-28",39264.29,39264.29,39264.29,39264.29,200],["2025-08-29",39264.29,39264.29,39264.29,39264.29,0],["2025-09-03",39675.0,39675.0,38607.14,39510.71,2100],["2025-09-04",39675.0,39675.0,38607.14,39675.0,900],["2025-09-05",40003.57,40003.57,40003.57,40003.57,100],["2025-09-08",40003.57,40003.57,40003.57,40003.57,0],["2025-09-09",40003.57,40003.57,40003.57,40003.57,0],["2025-09-10",39675.0,39921.43,39675.0,39921.43,800],["2025-09-11",39921.43,39921.43,39921.43,39921.43,100],["2025-09-12",40003.57,40003.57,39757.14,39757.14,200],["2025-09-15",39921.43,39921.43,39921.43,39921.43,500],["2025-09-16",39921.43,39921.43,39921.43,39921.43,0],["2025-09-17",39428.57,39428.57,39428.57,39428.57,100],["2025-09-18",39839.29,39921.43,39839.29,39839.29,900],["2025-09-19",39921.43,39921.43,39921.43,39921.43,0],["2025-09-22",40578.57,40578.57,40578.57,40578.57,100],["2025-09-23",40578.57,40578.57,40578.57,40578.57,0],["2025-09-24",40578.57,40578.57,40578.57,40578.57,0],["2025-09-25",40578.57,40578.57,40578.57,40578.57,0],["2025-09-26",40578.57,40578.57,40578.57,40578.57,0],["2025-09-29",40578.57,40578.57,40578.57,40578.57,0],["2025-09-30",40250.0,40250.0,40250.0,40250.0,500],["2025-10-01",38607.14,38607.14,38607.14,38607.14,100],["2025-10-02",38607.14,38607.14,38607.14,38607.14,0],["2025-10-03",40414.29,40414.29,40414.29,40414.29,100],["2025-10-06",40414.29,40414.29,40414.29,40414.29,0],["2025-10-07",40414.29,40414.29,40414.29,40414.29,0],["2025-10-08",40414.29,40414.29,40414.29,40414.29,0],["2025-10-09",40414.29,40414.29,40414.29,40414.29,0],["2025-10-10",40414.29,40414.29,40414.29,40414.29,0],["2025-10-13",40414.29,40414.29,40414.29,40414.29,0],["2025-10-14",40414.29,40414.29,40414.29,40414.29,0],["2025-10-15",40414.29,40414.29,40414.29,40414.29,0],["2025-10-16",40414.29,40414.29,40414.29,40414.29,0],["2025-10-17",40414.29,40414.29,40414.29,40414.29,0],["2025-10-20",40414.29,40414.29,40414.29,40414.29,0],["2025-10-21",37785.71,37785.71,37785.71,37785.71,200],["2025-10-22",40003.57,40003.57,40003.57,40003.57,100],["2025-10-23",40332.14,40332.14,37785.71,37785.71,300],["2025-10-24",40332.14,40332.14,37785.71,37785.71,600],["2025-10-27",39839.29,39839.29,39839.29,39839.29,100],["2025-10-28",39839.29,39839.29,39839.29,39839.29,0],["2025-10-29",40250.0,40250.0,36964.29,37128.57,5200],["2025-10-30",40414.29,40414.29,37046.43,39510.71,2300],["2025-10-31",40332.14,40332.14,37457.14,39100.0,1800],["2025-11-03",40003.57,40003.57,37785.71,37785.71,2900],["2025-11-04",37867.86,37867.86,37785.71,37785.71,1000],["2025-11-05",39182.14,39182.14,38032.14,38032.14,200],["2025-11-06",39264.29,39921.43,39264.29,39921.43,200],["2025-11-07",38278.57,39346.43,38196.43,38442.86,4400],["2025-11-10",39346.43,39346.43,38196.43,38607.14,2500],["2025-11-11",40167.86,40167.86,40167.86,40167.86,100],["2025-11-12",39100.0,39100.0,39100.0,39100.0,1000],["2025-11-13",39100.0,39100.0,39100.0,39100.0,500],["2025-11-14",39757.14,39757.14,39757.14,39757.14,100],["2025-11-17",40250.0,40250.0,40250.0,40250.0,100],["2025-11-18",39017.86,40907.14,39017.86,40907.14,10800],["2025-11-19",39839.29,39921.43,39675.0,39839.29,2800],["2025-11-20",39839.29,39839.29,39839.29,39839.29,500],["2025-11-21",39839.29,39839.29,39839.29,39839.29,0],["2025-11-24",39592.86,39592.86,39510.71,39510.71,700],["2025-11-25",39510.71,39510.71,39510.71,39510.71,0],["2025-11-26",40578.57,40578.57,39839.29,39839.29,300],["2025-11-27",40414.29,40414.29,40414.29,40414.29,100],["2025-11-28",40578.57,40578.57,40578.57,40578.57,100],["2025-12-01",39428.57,39510.71,39428.57,39428.57,700],["2025-12-02",39675.0,39757.14,39675.0,39757.14,200],["2025-12-03",39757.14,40989.29,38689.29,39346.43,6500],["2025-12-04",40907.14,40907.14,39346.43,40250.0,17900],["2025-12-05",40825.0,40825.0,40578.57,40578.57,200],["2025-12-08",40742.86,40742.86,40742.86,40742.86,0],["2025-12-09",40578.57,40742.86,40578.57,40660.71,3000],["2025-12-10",41071.43,42550.0,40660.71,41892.86,33300],["2025-12-11",42550.0,42550.0,41317.86,42303.57,15200],["2025-12-12",42632.14,42714.29,41482.14,41482.14,9200],["2025-12-15",41810.71,42878.57,41482.14,42878.57,18600],["2025-12-16",43125.0,43535.71,43125.0,43207.14,16300],["2025-12-17",43371.43,43946.43,43371.43,43946.43,16000],["2025-12-18",43700.0,43700.0,38793.97,38793.97,8500],["2025-12-19",38884.82,39975.05,38793.97,38884.82,5100],["2025-12-22",39066.53,39066.53,35432.43,36886.07,14600],["2025-12-23",37703.74,38158.0,37249.48,37249.48,900],["2025-12-24",38067.15,38067.15,37249.48,38067.15,1200],["2025-12-25",37249.48,38884.82,36340.96,38703.12,6100],["2025-12-26",37249.48,38612.27,36159.25,38158.0,1100],["2025-12-29",37703.74,37703.74,36340.96,37612.89,2200],["2025-12-30",37249.48,37612.89,36431.81,37612.89,600],["2025-12-31",37612.89,37794.59,37249.48,37249.48,400],["2026-01-05",37522.04,37522.04,36340.96,37431.19,5100],["2026-01-06",36340.96,37249.48,31889.19,37249.48,8500],["2026-01-07",37612.89,37612.89,35341.58,36976.92,1000],["2026-01-08",36159.25,36340.96,35432.43,36340.96,6600],["2026-01-09",36068.4,36340.96,36068.4,36159.25,3200],["2026-01-12",37158.63,37158.63,36250.1,36886.07,1700],["2026-01-13",36340.96,36613.51,36340.96,36613.51,1400],["2026-01-14",36431.81,36431.81,36431.81,36431.81,3200],["2026-01-15",36340.96,36704.37,36340.96,36522.66,2600],["2026-01-16",37249.48,38884.82,37249.48,38612.27,3300],["2026-01-19",37612.89,37612.89,37340.33,37431.19,3600],["2026-01-20",37431.19,37522.04,37431.19,37522.04,900],["2026-01-21",37431.19,37522.04,37431.19,37522.04,2600],["2026-01-22",37431.19,37431.19,37431.19,37431.19,600],["2026-01-23",37431.19,39702.49,36431.81,39520.79,1200],["2026-01-26",38975.68,38975.68,38884.82,38884.82,200],["2026-01-27",38612.27,38612.27,36431.81,37703.74,1700],["2026-01-28",40065.9,40065.9,39520.79,39520.79,200],["2026-01-29",38975.68,38975.68,38975.68,38975.68,100],["2026-01-30",36340.96,36795.22,36340.96,36522.66,1500],["2026-02-02",36795.22,36795.22,36704.37,36704.37,1200],["2026-02-03",36704.37,36704.37,36704.37,36704.37,900],["2026-02-04",36795.22,36795.22,36795.22,36795.22,100],["2026-02-05",36795.22,36795.22,36795.22,36795.22,1800],["2026-02-06",36795.22,37522.04,36795.22,37249.48,1000],["2026-02-09",36431.81,36522.66,36431.81,36522.66,200],["2026-02-10",36522.66,36522.66,36522.66,36522.66,0],["2026-02-11",36522.66,37703.74,36522.66,37703.74,1100],["2026-02-12",37067.78,37067.78,37067.78,37067.78,0],["2026-02-13",39884.2,39884.2,39884.2,39884.2,100],["2026-02-23",39884.2,39884.2,38793.97,38793.97,1600],["2026-02-24",38703.12,38703.12,37794.59,37794.59,800],["2026-02-25",39066.53,39066.53,38975.68,38975.68,1500],["2026-02-26",38703.12,38703.12,38703.12,38703.12,100],["2026-02-27",37249.48,37431.19,37249.48,37431.19,4800],["2026-03-02",37340.33,37340.33,37340.33,37340.33,0],["2026-03-03",37340.33,37340.33,37249.48,37249.48,4000],["2026-03-04",37249.48,37249.48,37249.48,37249.48,500],["2026-03-05",37249.48,37249.48,37249.48,37249.48,300],["2026-03-06",37249.48,38158.0,37249.48,37249.48,1600],["2026-03-09",37340.33,37340.33,37340.33,37340.33,0],["2026-03-10",37340.33,37340.33,37340.33,37340.33,700],["2026-03-11",37340.33,37340.33,37340.33,37340.33,1000],["2026-03-12",36522.66,37067.78,36522.66,37067.78,2700],["2026-03-13",36795.22,37703.74,36795.22,37703.74,1900],["2026-03-16",37249.48,37249.48,37249.48,37249.48,0],["2026-03-17",38158.0,38158.0,38158.0,38158.0,400],["2026-03-18",38158.0,38158.0,38158.0,38158.0,0],["2026-03-19",38158.0,38158.0,38158.0,38158.0,0],["2026-03-20",36795.22,36795.22,36795.22,36795.22,100],["2026-03-23",35159.88,35159.88,35159.88,35159.88,100],["2026-03-24",35159.88,35159.88,35159.88,35159.88,0],["2026-03-25",35159.88,35159.88,35159.88,35159.88,0],["2026-03-26",35886.69,35886.69,35886.69,35886.69,400],["2026-03-27",35886.69,35886.69,35886.69,35886.69,0],["2026-03-30",37249.48,37249.48,37249.48,37249.48,1900],["2026-03-31",37249.48,37249.48,37249.48,37249.48,2300],["2026-04-01",37249.48,37249.48,37249.48,37249.48,7000],["2026-04-02",37249.48,37249.48,37249.48,37249.48,1000],["2026-04-03",37249.48,37249.48,37249.48,37249.48,100],["2026-04-06",37249.48,37249.48,37249.48,37249.48,400],["2026-04-07",37249.48,37249.48,37249.48,37249.48,0],["2026-04-08",37249.48,37249.48,37067.78,37249.48,2600],["2026-04-09",37249.48,37249.48,37249.48,37249.48,1000],["2026-04-10",37249.48,37249.48,37249.48,37249.48,0],["2026-04-13",35886.69,35886.69,35886.69,35886.69,1300],["2026-04-14",35886.69,36340.96,35886.69,36340.96,200],["2026-04-15",39975.05,39975.05,36250.1,36340.96,2100],["2026-04-16",36431.81,36431.81,36431.81,36431.81,0],["2026-04-17",37067.78,37067.78,37067.78,37067.78,100],["2026-04-20",37067.78,37067.78,37067.78,37067.78,0],["2026-04-21",37067.78,37067.78,37067.78,37067.78,27400],["2026-04-22",37067.78,37067.78,37067.78,37067.78,0],["2026-04-23",37067.78,37067.78,37067.78,37067.78,0],["2026-04-24",37067.78,37067.78,37067.78,37067.78,0],["2026-04-28",37067.78,37067.78,37067.78,37067.78,0],["2026-04-29",37067.78,37067.78,37067.78,37067.78,0],["2026-05-04",37067.78,37067.78,37067.78,37067.78,0],["2026-05-05",37067.78,37067.78,37067.78,37067.78,0],["2026-05-06",37067.78,37067.78,37067.78,37067.78,1000],["2026-05-07",39066.53,40883.58,37249.48,37249.48,1800],["2026-05-08",39157.38,39157.38,39157.38,39157.38,0],["2026-05-11",39157.38,39157.38,39157.38,39157.38,0],["2026-05-12",39157.38,39157.38,39157.38,39157.38,0],["2026-05-13",39157.38,39157.38,39157.38,39157.38,0],["2026-05-14",39157.38,39157.38,39157.38,39157.38,0],["2026-05-15",39157.38,39157.38,39157.38,39157.38,300],["2026-05-18",38793.97,38793.97,38612.27,38612.27,300],["2026-05-19",38703.12,38703.12,38703.12,38703.12,100],["2026-05-20",38521.41,38521.41,36340.96,36340.96,200],["2026-05-21",37431.19,37431.19,37431.19,37431.19,800],["2026-05-22",39066.53,39611.64,39066.53,39611.64,200],["2026-05-25",39339.09,39339.09,39339.09,39339.09,0],["2026-05-26",39339.09,39339.09,39339.09,39339.09,0],["2026-05-27",39339.09,39339.09,39339.09,39339.09,0],["2026-05-28",39520.79,39520.79,39520.79,39520.79,500],["2026-05-29",39520.79,39520.79,39520.79,39520.79,0],["2026-06-01",39520.79,39520.79,39520.79,39520.79,0],["2026-06-02",39520.79,39520.79,39520.79,39520.79,0],["2026-06-03",39520.79,39520.79,39520.79,39520.79,0],["2026-06-04",39793.35,39793.35,39793.35,39793.35,100],["2026-06-05",39793.35,39793.35,39793.35,39793.35,0],["2026-06-08",36704.37,39702.49,36704.37,39702.49,200],["2026-06-09",39702.49,43972.56,34614.76,34614.76,500],["2026-06-10",37976.3,38884.82,37976.3,38884.82,200],["2026-06-11",38430.56,38430.56,38430.56,38430.56,0],["2026-06-12",38975.68,38975.68,38975.68,38975.68,100],["2026-06-15",38975.68,38975.68,38975.68,38975.68,0],["2026-06-16",38975.68,39611.64,38975.68,39611.64,200],["2026-06-17",39339.09,39339.09,39339.09,39339.09,100],["2026-06-18",42428.07,42428.07,42428.07,42428.07,100],["2026-06-19",42428.07,42428.07,42428.07,42428.07,0],["2026-06-22",42428.07,42428.07,42428.07,42428.07,0],["2026-06-23",42428.07,42428.07,42428.07,42428.07,0],["2026-06-24",42428.07,42428.07,42428.07,42428.07,0],["2026-06-25",38248.86,39066.53,38248.86,39066.53,600],["2026-06-26",38975.68,38975.68,38975.68,38975.68,0],["2026-06-29",38975.68,38975.68,38975.68,38975.68,0],["2026-06-30",38975.68,38975.68,38975.68,38975.68,0],["2026-07-01",39339.09,39339.09,39339.09,39339.09,200],["2026-07-02",39339.09,39339.09,39339.09,39339.09,0],["2026-07-03",42518.92,42518.92,42518.92,42518.92,100],["2026-07-06",42518.92,42518.92,42518.92,42518.92,0],["2026-07-07",42518.92,42518.92,42518.92,42518.92,0],["2026-07-08",42518.92,42518.92,42518.92,42518.92,0],["2026-07-09",37249.48,38158.0,36431.81,38158.0,25700],["2026-07-10",37431.19,37431.19,37431.19,37431.19,0],["2026-07-13",38158.0,38975.68,37522.04,38975.68,1700],["2026-07-14",39066.53,39066.53,38158.0,38158.0,600],["2026-07-15",38339.71,38339.71,38339.71,38339.71,800],["2026-07-16",38158.0,38158.0,38158.0,38158.0,200],["2026-07-17",38158.0,38612.27,38158.0,38158.0,700],["2026-07-20",37976.3,37976.3,37794.59,37794.59,400],["2026-07-21",37340.33,37340.33,37249.48,37249.48,1600],["2026-07-22",37340.33,37340.33,37340.33,37340.33,0],["2026-07-23",37431.19,37431.19,37431.19,37431.19,300],["2026-07-24",37703.74,37703.74,37703.74,37703.74,100],["2026-07-27",37249.48,37249.48,37249.48,37249.48,700],["2026-07-28",37340.33,37340.33,37249.48,37340.33,1600],["2026-07-29",37249.48,37340.33,37249.48,37249.48,7000],["2026-07-30",37340.33,37340.33,37340.33,37340.33,0],["2026-07-31",37340.33,37340.33,37340.33,37340.33,0],["2026-08-03",39793.35,39793.35,39793.35,39793.35,100],["2026-08-04",39793.35,39793.35,39793.35,39793.35,0],["2026-08-05",39793.35,39793.35,39520.79,39520.79,900],["2026-08-06",39066.53,39066.53,39066.53,39066.53,200],["2026-08-07",40883.58,40883.58,38612.27,38612.27,1300],["2026-08-10",40156.76,40883.58,40065.9,40701.87,1200],["2026-08-11",40338.46,41610.4,40065.9,40065.9,1600],["2026-08-12",39157.38,40701.87,39066.53,39975.05,3500],["2026-08-13",40883.58,41428.69,40883.58,41428.69,2400],["2026-08-14",40883.58,41065.28,40429.31,40883.58,2400],["2026-08-17",40883.58,41792.1,40883.58,41792.1,9500],["2026-08-18",41792.1,42882.33,41792.1,42609.77,7200],["2026-08-19",42518.92,42609.77,41792.1,42518.92,11000],["2026-08-20",42700.62,45244.49,42246.36,43790.85,8900],["2026-08-21",37200.0,42000.0,37200.0,40300.0,6400],["2026-08-24",40200.0,40200.0,38500.0,38700.0,9400],["2026-08-25",39200.0,39400.0,39200.0,39200.0,1200],["2026-08-26",39500.0,39500.0,39500.0,39500.0,300],["2026-08-27",41000.0,41000.0,41000.0,41000.0,100],["2026-08-28",39000.0,39100.0,39000.0,39100.0,200],["2026-09-03",39200.0,39900.0,38900.0,39900.0,1100],["2026-09-04",38200.0,39000.0,38200.0,38800.0,900],["2026-09-07",39000.0,39200.0,39000.0,39000.0,900],["2026-09-08",39000.0,39000.0,39000.0,39000.0,200],["2026-09-09",39000.0,39000.0,38700.0,39000.0,5300],["2026-09-10",38800.0,39000.0,38800.0,39000.0,900],["2026-09-11",39000.0,39000.0,39000.0,39000.0,200],["2026-09-14",38700.0,38700.0,38700.0,38700.0,100],["2026-09-15",38700.0,38700.0,38700.0,38700.0,0],["2026-09-16",43400.0,43400.0,43400.0,43400.0,100],["2026-09-17",43400.0,43400.0,43400.0,43400.0,0],["2026-09-18",39500.0,39500.0,39500.0,39500.0,100],["2026-09-21",39500.0,39500.0,39500.0,39500.0,0],["2026-09-22",39500.0,39500.0,39500.0,39500.0,100],["2026-09-23",38700.0,38700.0,38700.0,38700.0,400],["2026-09-24",39900.0,39900.0,39000.0,39000.0,300],["2026-09-25",39300.0,39300.0,39300.0,39300.0,0],["2026-09-28",39700.0,39700.0,39700.0,39700.0,100],["2026-09-29",39700.0,39700.0,39700.0,39700.0,200],["2026-09-30",39700.0,39700.0,39700.0,39700.0,500],["2026-10-01",39700.0,39700.0,39700.0,39700.0,0],["2026-10-02",39000.0,39000.0,39000.0,39000.0,300],["2026-10-05",39000.0,39000.0,38800.0,38800.0,200],["2026-10-06",39000.0,39000.0,38600.0,38600.0,700],["2026-10-07",39500.0,39800.0,39500.0,39800.0,9400],["2026-10-08",39600.0,40000.0,39600.0,40000.0,5100],["2026-10-09",39000.0,39000.0,39000.0,39000.0,200],["2026-10-12",40000.0,40000.0,40000.0,40000.0,5200]]}