{"sym":"MA1","index":false,"bars":[["2020-06-29",11657.14,11839.29,11657.14,11839.29,2000],["2020-06-30",11766.43,11766.43,11766.43,11766.43,0],["2020-07-01",11766.43,11766.43,11766.43,11766.43,0],["2020-07-02",11766.43,11766.43,11766.43,11766.43,0],["2020-07-03",11766.43,11766.43,11766.43,11766.43,0],["2020-07-06",10928.57,10928.57,10928.57,10928.57,500],["2020-07-07",10564.29,10928.57,10564.29,10928.57,500],["2020-07-08",10928.57,10928.57,10928.57,10928.57,200],["2020-07-09",10928.57,11001.43,10928.57,11001.43,600],["2020-07-10",10928.57,11292.86,10928.57,11292.86,400],["2020-07-13",11292.86,11292.86,11292.86,11292.86,200],["2020-07-14",9617.14,11292.86,9617.14,11292.86,5500],["2020-07-15",9507.86,9507.86,9507.86,9507.86,700],["2020-07-16",8742.86,8742.86,8378.57,8378.57,200],["2020-07-17",8560.72,8560.72,8560.72,8560.72,0],["2020-07-20",8560.72,8560.72,8560.72,8560.72,0],["2020-07-21",8560.72,8560.72,8560.72,8560.72,0],["2020-07-22",8560.72,8560.72,8560.72,8560.72,200],["2020-07-23",8560.72,8560.72,8560.72,8560.72,0],["2020-07-24",8560.72,8560.72,8560.72,8560.72,0],["2020-07-27",8560.72,8560.72,8560.72,8560.72,0],["2020-07-28",8560.72,8560.72,8560.72,8560.72,0],["2020-07-29",8560.72,8560.72,8560.72,8560.72,0],["2020-07-30",8560.72,8560.72,8560.72,8560.72,0],["2020-07-31",8560.72,8560.72,8560.72,8560.72,0],["2020-08-03",8560.72,8560.72,8560.72,8560.72,0],["2020-08-04",9107.14,9107.14,8378.57,8378.57,12000],["2020-08-05",9107.14,9107.14,9107.14,9107.14,0],["2020-08-06",9107.14,9107.14,9107.14,9107.14,0],["2020-08-07",8560.72,8560.72,8560.72,8560.72,500],["2020-08-10",8560.72,8560.72,8560.72,8560.72,0],["2020-08-11",8560.72,8560.72,8560.72,8560.72,0],["2020-08-12",8560.72,8560.72,8560.72,8560.72,0],["2020-08-13",8560.72,8560.72,8560.72,8560.72,0],["2020-08-14",8560.72,8560.72,8560.72,8560.72,0],["2020-08-17",8560.72,8560.72,8560.72,8560.72,0],["2020-08-18",8560.72,8560.72,8560.72,8560.72,0],["2020-08-19",8560.72,8560.72,8560.72,8560.72,500],["2020-08-20",7322.14,7322.14,7322.14,7322.14,100],["2020-08-21",6265.72,6265.72,6265.72,6265.72,100],["2020-08-24",7176.43,7176.43,7176.43,7176.43,5600],["2020-08-25",8196.43,8196.43,8014.29,8014.29,700],["2020-08-26",8742.86,8742.86,8378.57,8378.57,1600],["2020-08-27",8742.86,8742.86,8742.86,8742.86,500],["2020-08-28",8779.29,8779.29,8779.29,8779.29,1000],["2020-08-31",8815.72,8815.72,8815.72,8815.72,300],["2020-09-01",8852.14,8852.14,8852.14,8852.14,100],["2020-09-03",8852.14,8852.14,8852.14,8852.14,500],["2020-09-04",9107.14,9107.14,9107.14,9107.14,1000],["2020-09-07",9107.14,9107.14,9107.14,9107.14,100],["2020-09-08",9107.14,9107.14,9107.14,9107.14,0],["2020-09-09",9107.14,9107.14,9107.14,9107.14,0],["2020-09-10",9107.14,9107.14,9107.14,9107.14,2100],["2020-09-11",9107.14,9107.14,9107.14,9107.14,400],["2020-09-14",9107.14,9107.14,9107.14,9107.14,0],["2020-09-15",9107.14,9107.14,9107.14,9107.14,0],["2020-09-16",9107.14,9107.14,9107.14,9107.14,0],["2020-09-17",9107.14,9107.14,9107.14,9107.14,100],["2020-09-18",9107.14,9107.14,9107.14,9107.14,0],["2020-09-21",9107.14,9107.14,9107.14,9107.14,0],["2020-09-22",9107.14,9107.14,9107.14,9107.14,500],["2020-09-23",7795.72,10455.0,7795.72,10455.0,200],["2020-09-24",9143.57,9143.57,9143.57,9143.57,0],["2020-09-25",7795.72,7795.72,7795.72,7795.72,100],["2020-09-28",6666.43,8961.43,6666.43,8961.43,200],["2020-09-29",7832.14,7832.14,7832.14,7832.14,0],["2020-09-30",7832.14,7832.14,7832.14,7832.14,0],["2020-10-01",8997.86,8997.86,8997.86,8997.86,100],["2020-10-02",8997.86,8997.86,8997.86,8997.86,0],["2020-10-05",9289.29,9289.29,9289.29,9289.29,100],["2020-10-06",9289.29,9289.29,9289.29,9289.29,100],["2020-10-07",9289.29,9289.29,9289.29,9289.29,0],["2020-10-08",9289.29,9289.29,9289.29,9289.29,0],["2020-10-09",9289.29,9289.29,9289.29,9289.29,8814],["2020-10-12",9289.29,9289.29,9289.29,9289.29,0],["2020-10-13",9289.29,9289.29,9289.29,9289.29,0],["2020-10-14",9289.29,9289.29,9289.29,9289.29,0],["2020-10-15",9289.29,9289.29,9289.29,9289.29,0],["2020-10-16",9289.29,9289.29,9289.29,9289.29,0],["2020-10-19",9289.29,9289.29,9289.29,9289.29,0],["2020-10-20",9289.29,9289.29,9289.29,9289.29,0],["2020-10-21",9289.29,9289.29,9289.29,9289.29,0],["2020-10-22",9289.29,9289.29,9289.29,9289.29,500],["2020-10-23",9289.29,9289.29,9289.29,9289.29,500],["2020-10-26",9653.57,9653.57,9653.57,9653.57,100],["2020-10-27",9653.57,9653.57,9653.57,9653.57,0],["2020-10-28",9653.57,9653.57,9653.57,9653.57,0],["2020-10-29",9653.57,9653.57,9653.57,9653.57,0],["2020-10-30",9653.57,9653.57,9653.57,9653.57,700],["2020-11-02",9653.57,9653.57,9653.57,9653.57,0],["2020-11-03",9653.57,9653.57,9653.57,9653.57,0],["2020-11-04",9653.57,9653.57,9653.57,9653.57,5000],["2020-11-05",9653.57,9653.57,9653.57,9653.57,2000],["2020-11-06",9471.43,9471.43,9471.43,9471.43,100],["2020-11-09",9471.43,9471.43,9471.43,9471.43,0],["2020-11-10",9471.43,9471.43,9471.43,9471.43,0],["2020-11-11",9471.43,9471.43,9471.43,9471.43,0],["2020-11-12",9471.43,9471.43,9471.43,9471.43,0],["2020-11-13",9471.43,9471.43,9471.43,9471.43,0],["2020-11-16",9471.43,9471.43,9471.43,9471.43,0],["2020-11-17",9471.43,9471.43,9471.43,9471.43,0],["2020-11-18",9471.43,9471.43,9471.43,9471.43,0],["2020-11-19",9471.43,9471.43,9471.43,9471.43,0],["2020-11-20",9471.43,9471.43,9471.43,9471.43,0],["2020-11-23",9471.43,9471.43,9471.43,9471.43,0],["2020-11-24",8713.72,8713.72,8713.72,8713.72,1300],["2020-11-25",8713.72,8713.72,8713.72,8713.72,0],["2020-11-26",8713.72,8713.72,8713.72,8713.72,0],["2020-11-27",8713.72,8713.72,8713.72,8713.72,0],["2020-11-30",8713.72,8713.72,8713.72,8713.72,0],["2020-12-01",8713.72,8713.72,8713.72,8713.72,0],["2020-12-02",8713.72,8713.72,8713.72,8713.72,0],["2020-12-03",8713.72,8713.72,8713.72,8713.72,0],["2020-12-04",8713.72,8713.72,8713.72,8713.72,0],["2020-12-07",8713.72,8713.72,8713.72,8713.72,0],["2020-12-08",8713.72,8713.72,8713.72,8713.72,0],["2020-12-09",8713.72,8713.72,8713.72,8713.72,0],["2020-12-10",8713.72,8713.72,8713.72,8713.72,0],["2020-12-11",8713.72,8713.72,8713.72,8713.72,0],["2020-12-14",8713.72,8713.72,8713.72,8713.72,0],["2020-12-15",8713.72,8713.72,8713.72,8713.72,0],["2020-12-16",8713.72,8713.72,8713.72,8713.72,0],["2020-12-17",8713.72,8713.72,8713.72,8713.72,0],["2020-12-18",8713.72,8713.72,8713.72,8713.72,0],["2020-12-21",8713.72,8713.72,8713.72,8713.72,0],["2020-12-22",9963.94,9963.94,9963.94,9963.94,100],["2020-12-23",9963.94,9963.94,9963.94,9963.94,0],["2020-12-24",9963.94,9963.94,9963.94,9963.94,0],["2020-12-25",9963.94,9963.94,9963.94,9963.94,0],["2020-12-28",9963.94,9963.94,9963.94,9963.94,0],["2020-12-29",9963.94,9963.94,9963.94,9963.94,0],["2020-12-30",9963.94,9963.94,9963.94,9963.94,0],["2020-12-31",9963.94,9963.94,9963.94,9963.94,0],["2021-01-04",9963.94,9963.94,9963.94,9963.94,0],["2021-01-05",9963.94,9963.94,9963.94,9963.94,0],["2021-01-06",9963.94,9963.94,9963.94,9963.94,0],["2021-01-07",10608.0,10608.0,10608.0,10608.0,100],["2021-01-08",10608.0,10608.0,10608.0,10608.0,0],["2021-01-11",10608.0,10608.0,10608.0,10608.0,0],["2021-01-12",10608.0,10608.0,10608.0,10608.0,0],["2021-01-13",10608.0,10608.0,10608.0,10608.0,0],["2021-01-14",10608.0,10608.0,10608.0,10608.0,0],["2021-01-15",10608.0,10608.0,10608.0,10608.0,0],["2021-01-18",10608.0,10608.0,10608.0,10608.0,0],["2021-01-19",10608.0,10608.0,10608.0,10608.0,0],["2021-01-20",10608.0,10608.0,10608.0,10608.0,0],["2021-01-21",10608.0,10608.0,10608.0,10608.0,0],["2021-01-22",10608.0,10608.0,10608.0,10608.0,0],["2021-01-25",10608.0,10608.0,10608.0,10608.0,0],["2021-01-26",10608.0,10608.0,10608.0,10608.0,0],["2021-01-27",10608.0,10608.0,10608.0,10608.0,0],["2021-01-28",10608.0,10608.0,10608.0,10608.0,0],["2021-01-29",10608.0,10608.0,10608.0,10608.0,0],["2021-02-01",10608.0,10608.0,10608.0,10608.0,0],["2021-02-02",10608.0,10608.0,10608.0,10608.0,0],["2021-02-03",10608.0,10608.0,10608.0,10608.0,0],["2021-02-04",10608.0,10608.0,10608.0,10608.0,0],["2021-02-05",10608.0,10608.0,10608.0,10608.0,0],["2021-02-08",10608.0,10608.0,10608.0,10608.0,200],["2021-02-09",10608.0,10608.0,10608.0,10608.0,0],["2021-02-17",10608.0,10608.0,10608.0,10608.0,0],["2021-02-18",10608.0,10608.0,10608.0,10608.0,0],["2021-02-19",10608.0,10608.0,10608.0,10608.0,0],["2021-02-22",10608.0,10608.0,10608.0,10608.0,0],["2021-02-23",10608.0,10608.0,10608.0,10608.0,0],["2021-02-24",9016.8,9016.8,9016.8,9016.8,100],["2021-02-25",10039.72,10039.72,7956.0,7956.0,200],["2021-02-26",9092.57,9092.57,9092.57,9092.57,1500],["2021-03-01",9092.57,9092.57,7993.89,7993.89,1100],["2021-03-02",9092.57,9471.43,9092.57,9471.43,2400],["2021-03-03",9092.57,9092.57,9092.57,9092.57,1500],["2021-03-04",9092.57,9092.57,9092.57,9092.57,0],["2021-03-05",8031.77,8031.77,8031.77,8031.77,100],["2021-03-08",9206.23,9206.23,9206.23,9206.23,500],["2021-03-09",8069.66,8069.66,8069.66,8069.66,100],["2021-03-10",9244.12,9244.12,9244.12,9244.12,1500],["2021-03-11",8334.86,8334.86,8334.86,8334.86,100],["2021-03-12",7577.14,9585.09,7577.14,9206.23,1400],["2021-03-15",10229.14,10229.14,10229.14,10229.14,400],["2021-03-16",10229.14,10229.14,10229.14,10229.14,500],["2021-03-17",10229.14,10229.14,10229.14,10229.14,600],["2021-03-18",10229.14,10418.57,10229.14,10418.57,1000],["2021-03-19",10342.8,10342.8,10342.8,10342.8,0],["2021-03-22",10342.8,10342.8,10342.8,10342.8,500],["2021-03-23",10418.57,10418.57,10418.57,10418.57,500],["2021-03-24",10418.57,10418.57,10418.57,10418.57,0],["2021-03-25",10418.57,10418.57,10418.57,10418.57,0],["2021-03-26",10418.57,10418.57,10418.57,10418.57,500],["2021-03-29",8941.03,8941.03,8941.03,8941.03,100],["2021-03-30",10267.03,10267.03,10267.03,10267.03,100],["2021-03-31",8941.03,9471.43,8941.03,9016.8,3300],["2021-04-01",8941.03,10229.14,8941.03,10229.14,1100],["2021-04-02",8675.83,8675.83,8675.83,8675.83,200],["2021-04-05",8296.97,9963.94,8296.97,9963.94,300],["2021-04-06",9471.43,9471.43,9471.43,9471.43,1000],["2021-04-07",9471.43,9471.43,9471.43,9471.43,0],["2021-04-08",9509.32,9509.32,9509.32,9509.32,700],["2021-04-09",9509.32,9509.32,9509.32,9509.32,0],["2021-04-12",9509.32,9509.32,9509.32,9509.32,0],["2021-04-13",8713.72,9850.29,8713.72,9850.29,1100],["2021-04-14",9850.29,9850.29,9850.29,9850.29,1000],["2021-04-15",9850.29,9850.29,9850.29,9850.29,0],["2021-04-16",9850.29,9850.29,9850.29,9850.29,1100],["2021-04-19",9850.29,9850.29,9850.29,9850.29,0],["2021-04-20",9850.29,9850.29,9850.29,9850.29,1000],["2021-04-22",8751.6,9850.29,8751.6,9850.29,1100],["2021-04-23",9850.29,9850.29,9850.29,9850.29,4000],["2021-04-26",9888.17,10039.72,9850.29,9850.29,8300],["2021-04-27",9926.06,9926.06,9926.06,9926.06,1400],["2021-04-28",9926.06,9926.06,9926.06,9926.06,0],["2021-04-29",10229.14,10229.14,10229.14,10229.14,2000],["2021-05-04",10229.14,10229.14,10229.14,10229.14,0],["2021-05-05",10229.14,10229.14,10229.14,10229.14,2000],["2021-05-06",10267.03,10267.03,10267.03,10267.03,1000],["2021-05-07",10267.03,10267.03,10267.03,10267.03,0],["2021-05-10",9016.8,9016.8,9016.8,9016.8,100],["2021-05-11",9016.8,9016.8,9016.8,9016.8,0],["2021-05-12",9016.8,9016.8,9016.8,9016.8,0],["2021-05-13",9850.29,9850.29,9850.29,9850.29,1000],["2021-05-14",9850.29,9850.29,9850.29,9850.29,0],["2021-05-17",8751.6,8751.6,8751.6,8751.6,100],["2021-05-18",8145.43,8145.43,8145.43,8145.43,5400],["2021-05-19",9357.77,9357.77,9357.77,9357.77,100],["2021-05-20",8183.32,8183.32,8183.32,8183.32,100],["2021-05-21",9244.12,9395.66,8562.17,8562.17,3600],["2021-05-24",8713.72,9812.4,8713.72,8789.49,500],["2021-05-25",9812.4,9812.4,9812.4,9812.4,100],["2021-05-26",9812.4,9812.4,9812.4,9812.4,0],["2021-05-27",9812.4,9812.4,9812.4,9812.4,0],["2021-05-28",9812.4,9812.4,9812.4,9812.4,0],["2021-05-31",9357.77,9357.77,8789.49,8789.49,600],["2021-06-01",9282.0,9282.0,9282.0,9282.0,0],["2021-06-02",9622.97,9622.97,9622.97,9622.97,100],["2021-06-03",11062.63,11062.63,11062.63,11062.63,100],["2021-06-04",9433.54,9433.54,9433.54,9433.54,100],["2021-06-07",9433.54,9433.54,8296.97,8296.97,2600],["2021-06-08",8713.72,9054.69,8713.72,9054.69,4800],["2021-06-09",8903.14,8903.14,8751.6,8751.6,200],["2021-06-10",9092.57,9092.57,9092.57,9092.57,400],["2021-06-11",9054.69,9054.69,9054.69,9054.69,500],["2021-06-14",8183.32,8865.26,8183.32,8221.2,800],["2021-06-15",8600.06,8600.06,8600.06,8600.06,0],["2021-06-16",8600.06,8600.06,8600.06,8600.06,0],["2021-06-17",7804.46,8865.26,7690.8,7690.8,300],["2021-06-18",8827.37,8827.37,8827.37,8827.37,1000],["2021-06-21",8789.49,8789.49,8713.72,8713.72,300],["2021-06-22",8751.6,8751.6,8751.6,8751.6,0],["2021-06-23",8751.6,8751.6,8751.6,8751.6,0],["2021-06-24",8751.6,8751.6,8751.6,8751.6,0],["2021-06-25",8751.6,8751.6,8751.6,8751.6,0],["2021-06-28",7652.92,7652.92,7652.92,7652.92,100],["2021-06-29",7652.92,7652.92,7652.92,7652.92,0],["2021-06-30",7652.92,7652.92,7652.92,7652.92,0],["2021-07-01",8183.32,8183.32,8145.43,8145.43,1500],["2021-07-02",8600.06,8637.94,8600.06,8637.94,2700],["2021-07-05",8637.94,8637.94,8637.94,8637.94,0],["2021-07-06",9926.06,9926.06,8713.72,8713.72,900],["2021-07-07",8183.32,8183.32,8183.32,8183.32,100],["2021-07-08",8713.72,8713.72,8713.72,8713.72,3000],["2021-07-09",8903.14,8903.14,8827.37,8903.14,6000],["2021-07-12",8372.74,8372.74,8372.74,8372.74,100],["2021-07-13",8372.74,8372.74,8372.74,8372.74,0],["2021-07-14",8372.74,8372.74,8372.74,8372.74,0],["2021-07-15",8372.74,8372.74,8372.74,8372.74,0],["2021-07-16",8372.74,8372.74,8372.74,8372.74,0],["2021-07-19",8903.14,8903.14,8903.14,8903.14,2000],["2021-07-20",7804.46,7804.46,7804.46,7804.46,100],["2021-07-21",8941.03,8941.03,8069.66,8069.66,2300],["2021-07-22",7577.14,7577.14,7577.14,7577.14,100],["2021-07-23",8713.72,8713.72,8713.72,8713.72,100],["2021-07-26",8903.14,8903.14,8903.14,8903.14,100],["2021-07-27",7993.89,7993.89,7993.89,7993.89,100],["2021-07-28",7993.89,7993.89,7993.89,7993.89,0],["2021-07-29",6819.43,6819.43,6819.43,6819.43,100],["2021-07-30",7842.34,7842.34,7842.34,7842.34,100],["2021-08-02",9016.8,9016.8,9016.8,9016.8,2000],["2021-08-03",9282.0,9282.0,9282.0,9282.0,300],["2021-08-04",9282.0,9282.0,9282.0,9282.0,0],["2021-08-05",9471.43,9471.43,9471.43,9471.43,500],["2021-08-06",9471.43,9471.43,9471.43,9471.43,400],["2021-08-09",9471.43,9471.43,9471.43,9471.43,0],["2021-08-10",9471.43,9850.29,9471.43,9850.29,2400],["2021-08-11",9812.4,9812.4,9812.4,9812.4,0],["2021-08-12",9812.4,9812.4,9812.4,9812.4,0],["2021-08-13",9850.29,9850.29,9850.29,9850.29,500],["2021-08-16",9850.29,9850.29,8486.4,8486.4,2600],["2021-08-17",9812.4,9812.4,9812.4,9812.4,0],["2021-08-18",9850.29,9850.29,9850.29,9850.29,6000],["2021-08-19",9850.29,9850.29,9850.29,9850.29,0],["2021-08-20",9850.29,9850.29,9850.29,9850.29,0],["2021-08-23",8486.4,8486.4,8486.4,8486.4,100],["2021-08-24",9736.63,9736.63,9736.63,9736.63,1000],["2021-08-25",8372.74,8372.74,8372.74,8372.74,100],["2021-08-26",8372.74,8372.74,8372.74,8372.74,0],["2021-08-27",7160.4,7160.4,7160.4,7160.4,100],["2021-08-30",8221.2,8221.2,8221.2,8221.2,100],["2021-08-31",9433.54,9433.54,8410.63,8410.63,200],["2021-09-01",9850.29,9850.29,9850.29,9850.29,2500],["2021-09-06",9850.29,9850.29,9850.29,9850.29,2000],["2021-09-07",9850.29,9850.29,9850.29,9850.29,0],["2021-09-08",9850.29,9850.29,9850.29,9850.29,2000],["2021-09-09",9850.29,9850.29,9850.29,9850.29,2000],["2021-09-10",8448.52,8448.52,8448.52,8448.52,100],["2021-09-13",7236.17,7236.17,7236.17,7236.17,100],["2021-09-14",7236.17,7236.17,7236.17,7236.17,0],["2021-09-15",7236.17,7236.17,7236.17,7236.17,0],["2021-09-16",7236.17,7236.17,7236.17,7236.17,0],["2021-09-17",7236.17,7236.17,7236.17,7236.17,0],["2021-09-20",7236.17,7236.17,7236.17,7236.17,0],["2021-09-21",8296.97,8296.97,8296.97,8296.97,100],["2021-09-22",9509.32,9509.32,9509.32,9509.32,200],["2021-09-23",9509.32,9509.32,9509.32,9509.32,0],["2021-09-24",8145.43,9736.63,8145.43,9736.63,600],["2021-09-27",9736.63,9736.63,9736.63,9736.63,200],["2021-09-28",9736.63,9736.63,9736.63,9736.63,200],["2021-09-29",9736.63,9736.63,9736.63,9736.63,0],["2021-09-30",9736.63,9736.63,9736.63,9736.63,0],["2021-10-01",9736.63,9736.63,9736.63,9736.63,200],["2021-10-04",9736.63,9736.63,9736.63,9736.63,0],["2021-10-05",9736.63,9736.63,9736.63,9736.63,0],["2021-10-06",9736.63,9736.63,9736.63,9736.63,0],["2021-10-07",9736.63,9736.63,9736.63,9736.63,0],["2021-10-08",9736.63,9736.63,9736.63,9736.63,0],["2021-10-11",9736.63,9736.63,9736.63,9736.63,0],["2021-10-12",9736.63,9736.63,9736.63,9736.63,0],["2021-10-13",9736.63,9736.63,9736.63,9736.63,0],["2021-10-14",9736.63,9736.63,9736.63,9736.63,0],["2021-10-15",9736.63,9736.63,9736.63,9736.63,0],["2021-10-18",9736.63,9736.63,9736.63,9736.63,0],["2021-10-19",9736.63,9736.63,9736.63,9736.63,0],["2021-10-20",9736.63,9736.63,9736.63,9736.63,0],["2021-10-21",9736.63,9736.63,9736.63,9736.63,0],["2021-10-22",9736.63,9736.63,9736.63,9736.63,0],["2021-10-25",9736.63,9736.63,9736.63,9736.63,0],["2021-10-26",9736.63,9736.63,9736.63,9736.63,0],["2021-10-27",9736.63,9736.63,9736.63,9736.63,0],["2021-10-28",9736.63,9736.63,9736.63,9736.63,0],["2021-10-29",9736.63,9736.63,9736.63,9736.63,0],["2021-11-01",9736.63,9736.63,9736.63,9736.63,0],["2021-11-02",9736.63,9736.63,9736.63,9736.63,0],["2021-11-03",9736.63,9736.63,9736.63,9736.63,0],["2021-11-04",8296.97,8296.97,8296.97,8296.97,100],["2021-11-05",7122.52,7122.52,7122.52,7122.52,100],["2021-11-08",7122.52,7122.52,7122.52,7122.52,0],["2021-11-09",7122.52,7122.52,7122.52,7122.52,0],["2021-11-10",7122.52,7122.52,7122.52,7122.52,0],["2021-11-11",7122.52,7122.52,7122.52,7122.52,0],["2021-11-12",7122.52,7122.52,7122.52,7122.52,0],["2021-11-15",8183.32,8183.32,8183.32,8183.32,100],["2021-11-16",9395.66,9395.66,9395.66,9395.66,700],["2021-11-17",10608.0,10797.43,10608.0,10797.43,5700],["2021-11-18",10797.43,10797.43,10797.43,10797.43,100],["2021-11-19",11365.72,11403.6,11365.72,11365.72,3600],["2021-11-22",11365.72,11365.72,11365.72,11365.72,3200],["2021-11-23",11365.72,11365.72,11365.72,11365.72,1300],["2021-11-24",11365.72,11365.72,11365.72,11365.72,0],["2021-11-25",11365.72,11365.72,11365.72,11365.72,0],["2021-11-26",11365.72,11744.57,11365.72,11744.57,2500],["2021-11-29",11934.0,11934.0,11934.0,11934.0,100],["2021-11-30",11934.0,11934.0,11934.0,11934.0,0],["2021-12-01",11934.0,11934.0,11934.0,11934.0,1000],["2021-12-02",11934.0,11934.0,11934.0,11934.0,0],["2021-12-03",11934.0,11934.0,11934.0,11934.0,2000],["2021-12-06",11934.0,11934.0,11934.0,11934.0,1400],["2021-12-07",11934.0,11934.0,11934.0,11934.0,3500],["2021-12-08",12325.28,12325.28,12325.28,12325.28,200],["2021-12-09",12325.28,12325.28,12325.28,12325.28,0],["2021-12-10",12325.28,12325.28,12325.28,12325.28,0],["2021-12-13",12129.64,12129.64,12129.64,12129.64,100],["2021-12-14",12129.64,12129.64,12129.64,12129.64,1900],["2021-12-15",12129.64,12129.64,12129.64,12129.64,0],["2021-12-16",12129.64,12129.64,12129.64,12129.64,2000],["2021-12-17",12129.64,12129.64,10329.76,12129.64,2100],["2021-12-20",12051.39,12051.39,12051.39,12051.39,0],["2021-12-21",12051.39,12051.39,12051.39,12051.39,0],["2021-12-22",12051.39,12051.39,12051.39,12051.39,0],["2021-12-23",12051.39,12051.39,12051.39,12051.39,0],["2021-12-24",12129.64,12129.64,12129.64,12129.64,200],["2021-12-27",12129.64,12129.64,12129.64,12129.64,0],["2021-12-28",12129.64,12129.64,12129.64,12129.64,1500],["2021-12-29",12129.64,12129.64,12129.64,12129.64,3100],["2021-12-30",12129.64,12129.64,12129.64,12129.64,2900],["2021-12-31",12129.64,12129.64,12129.64,12129.64,0],["2022-01-04",12129.64,12129.64,12129.64,12129.64,0],["2022-01-05",12129.64,12129.64,12129.64,12129.64,0],["2022-01-06",11934.0,11934.0,11934.0,11934.0,500],["2022-01-07",11934.0,11934.0,11934.0,11934.0,0],["2022-01-10",11934.0,11934.0,11934.0,11934.0,0],["2022-01-11",11934.0,11934.0,11934.0,11934.0,0],["2022-01-12",11934.0,11934.0,11934.0,11934.0,0],["2022-01-13",11934.0,11934.0,11934.0,11934.0,0],["2022-01-14",11934.0,11934.0,11934.0,11934.0,0],["2022-01-17",11738.36,11738.36,11738.36,11738.36,1000],["2022-01-18",11347.08,11347.08,11347.08,11347.08,10000],["2022-01-19",11347.08,11347.08,11347.08,11347.08,0],["2022-01-20",11347.08,11347.08,11347.08,11347.08,0],["2022-01-21",11347.08,11347.08,11347.08,11347.08,0],["2022-01-24",11738.36,11738.36,11738.36,11738.36,200],["2022-01-25",11738.36,11738.36,11738.36,11738.36,0],["2022-01-26",11738.36,11738.36,11738.36,11738.36,0],["2022-01-27",11738.36,11738.36,11738.36,11738.36,1000],["2022-01-28",11738.36,11738.36,11738.36,11738.36,700],["2022-02-07",11738.36,11738.36,11738.36,11738.36,0],["2022-02-08",10016.74,12129.64,10016.74,12129.64,3700],["2022-02-09",12129.64,12129.64,12129.64,12129.64,2000],["2022-02-10",12129.64,12129.64,12129.64,12129.64,0],["2022-02-11",12129.64,12129.64,12129.64,12129.64,5200],["2022-02-14",12129.64,12129.64,12129.64,12129.64,0],["2022-02-15",12129.64,12129.64,12129.64,12129.64,0],["2022-02-16",12129.64,12129.64,12129.64,12129.64,0],["2022-02-17",12325.28,12325.28,12129.64,12129.64,3900],["2022-02-18",12325.28,12325.28,12325.28,12325.28,1800],["2022-02-21",12325.28,12325.28,12325.28,12325.28,0],["2022-02-22",12325.28,12325.28,12325.28,12325.28,0],["2022-02-23",10486.27,10486.27,10486.27,10486.27,100],["2022-02-24",10486.27,10486.27,10486.27,10486.27,0],["2022-02-25",10486.27,10486.27,10486.27,10486.27,0],["2022-02-28",12051.39,12051.39,12051.39,12051.39,200],["2022-03-01",12520.92,12716.56,12325.28,12520.92,7700],["2022-03-02",12481.79,12481.79,12481.79,12481.79,0],["2022-03-03",12520.92,12520.92,12520.92,12520.92,1000],["2022-03-04",12520.92,12520.92,12520.92,12520.92,0],["2022-03-07",12520.92,12520.92,12520.92,12520.92,0],["2022-03-08",12520.92,12520.92,12520.92,12520.92,0],["2022-03-09",12912.2,12912.2,12912.2,12912.2,1100],["2022-03-10",13303.48,13303.48,13303.48,13303.48,1000],["2022-03-11",13694.76,13694.76,13694.76,13694.76,1900],["2022-03-14",13694.76,13694.76,13694.76,13694.76,0],["2022-03-15",13694.76,13694.76,13694.76,13694.76,1000],["2022-03-16",13694.76,13694.76,13694.76,13694.76,1000],["2022-03-17",13694.76,13694.76,13694.76,13694.76,0],["2022-03-18",13694.76,13694.76,13694.76,13694.76,0],["2022-03-21",13694.76,13694.76,13694.76,13694.76,0],["2022-03-22",13694.76,13694.76,13694.76,13694.76,0],["2022-03-23",13694.76,13694.76,13694.76,13694.76,0],["2022-03-24",13694.76,13694.76,13694.76,13694.76,0],["2022-03-25",13694.76,13694.76,13694.76,13694.76,0],["2022-03-28",13694.76,13694.76,13694.76,13694.76,0],["2022-03-29",13694.76,13694.76,13694.76,13694.76,0],["2022-03-30",13694.76,13694.76,13694.76,13694.76,0],["2022-03-31",13694.76,13694.76,13694.76,13694.76,0],["2022-04-01",13694.76,13694.76,13694.76,13694.76,0],["2022-04-04",13694.76,13694.76,13694.76,13694.76,0],["2022-04-05",13694.76,13694.76,13694.76,13694.76,0],["2022-04-06",13694.76,13694.76,13694.76,13694.76,0],["2022-04-07",13694.76,13694.76,13694.76,13694.76,1000],["2022-04-08",13694.76,13694.76,13694.76,13694.76,0],["2022-04-12",13694.76,13694.76,13694.76,13694.76,0],["2022-04-13",11660.11,11660.11,11660.11,11660.11,100],["2022-04-14",13381.73,13381.73,13381.73,13381.73,100],["2022-04-15",13381.73,13381.73,13381.73,13381.73,0],["2022-04-18",11386.21,11386.21,11386.21,11386.21,100],["2022-04-19",11386.21,11386.21,11386.21,11386.21,0],["2022-04-20",11386.21,11386.21,11386.21,11386.21,0],["2022-04-21",11386.21,11386.21,11386.21,11386.21,0],["2022-04-22",9742.84,9742.84,9742.84,9742.84,100],["2022-04-25",9742.84,9742.84,9742.84,9742.84,0],["2022-04-26",9742.84,9742.84,9742.84,9742.84,8226],["2022-04-27",9742.84,9742.84,9742.84,9742.84,0],["2022-04-28",9742.84,9742.84,9742.84,9742.84,0],["2022-04-29",9742.84,9742.84,9742.84,9742.84,0],["2022-05-04",9742.84,9742.84,9742.84,9742.84,0],["2022-05-05",9742.84,9742.84,9742.84,9742.84,0],["2022-05-06",9742.84,9742.84,9742.84,9742.84,0],["2022-05-09",9742.84,9742.84,9742.84,9742.84,0],["2022-05-10",9742.84,9742.84,9742.84,9742.84,0],["2022-05-11",9742.84,9742.84,9742.84,9742.84,0],["2022-05-12",9742.84,9742.84,9742.84,9742.84,0],["2022-05-13",11190.57,11190.57,8334.24,8334.24,200],["2022-05-16",9781.97,9781.97,9781.97,9781.97,0],["2022-05-17",9781.97,9781.97,9781.97,9781.97,0],["2022-05-18",9781.97,9781.97,9781.97,9781.97,0],["2022-05-19",9781.97,9781.97,9781.97,9781.97,0],["2022-05-20",9781.97,9781.97,9781.97,9781.97,0],["2022-05-23",11229.7,11229.7,11229.7,11229.7,4100],["2022-05-24",12912.2,12912.2,12912.2,12912.2,100],["2022-05-25",12912.2,12912.2,12912.2,12912.2,900],["2022-05-26",12912.2,12912.2,12912.2,12912.2,200],["2022-05-27",11777.49,11777.49,11777.49,11777.49,100],["2022-05-30",13538.24,13538.24,12168.77,12168.77,400],["2022-05-31",11268.83,11268.83,11268.83,11268.83,100],["2022-06-01",9821.1,9821.1,9821.1,9821.1,100],["2022-06-02",8412.49,8412.49,8412.49,8412.49,100],["2022-06-03",8412.49,8412.49,8412.49,8412.49,0],["2022-06-06",8412.49,8412.49,8412.49,8412.49,0],["2022-06-07",8412.49,8412.49,8412.49,8412.49,0],["2022-06-08",8412.49,8412.49,8412.49,8412.49,0],["2022-06-09",8412.49,8412.49,8412.49,8412.49,0],["2022-06-10",8412.49,8412.49,8412.49,8412.49,0],["2022-06-13",8412.49,8412.49,8412.49,8412.49,0],["2022-06-14",8412.49,8412.49,8412.49,8412.49,0],["2022-06-15",9664.58,9664.58,9664.58,9664.58,100],["2022-06-16",9664.58,9664.58,9664.58,9664.58,0],["2022-06-17",9664.58,9664.58,9664.58,9664.58,0],["2022-06-20",9664.58,9664.58,9664.58,9664.58,0],["2022-06-21",11112.32,11112.32,11112.32,11112.32,500],["2022-06-22",11112.32,11112.32,11112.32,11112.32,0],["2022-06-23",11112.32,11112.32,11112.32,11112.32,0],["2022-06-24",11112.32,11112.32,11112.32,11112.32,1000],["2022-06-27",11112.32,11112.32,11112.32,11112.32,0],["2022-06-28",11112.32,11112.32,11112.32,11112.32,0],["2022-06-29",9468.95,9468.95,9468.95,9468.95,100],["2022-06-30",9468.95,9468.95,9468.95,9468.95,0],["2022-07-01",10877.55,10877.55,10877.55,10877.55,100],["2022-07-04",10877.55,10877.55,10877.55,10877.55,0],["2022-07-05",10877.55,10877.55,10877.55,10877.55,0],["2022-07-06",10877.55,10877.55,10877.55,10877.55,0],["2022-07-07",10877.55,10877.55,10877.55,10877.55,0],["2022-07-08",10877.55,10877.55,10877.55,10877.55,0],["2022-07-11",10877.55,10877.55,10877.55,10877.55,0],["2022-07-12",10877.55,10877.55,10877.55,10877.55,0],["2022-07-13",10877.55,10877.55,10877.55,10877.55,0],["2022-07-14",10877.55,10877.55,10877.55,10877.55,0],["2022-07-15",11738.36,11738.36,11738.36,11738.36,1100],["2022-07-18",11738.36,11738.36,11738.36,11738.36,0],["2022-07-19",11738.36,11738.36,11738.36,11738.36,0],["2022-07-20",10016.74,10016.74,10016.74,10016.74,100],["2022-07-21",10016.74,10016.74,10016.74,10016.74,0],["2022-07-22",10016.74,10016.74,10016.74,10016.74,0],["2022-07-25",8529.88,8529.88,8529.88,8529.88,100],["2022-07-26",8529.88,8529.88,8529.88,8529.88,0],["2022-07-27",8529.88,8529.88,8529.88,8529.88,0],["2022-07-28",7316.91,7316.91,7316.91,7316.91,100],["2022-07-29",7316.91,7316.91,7316.91,7316.91,0],["2022-08-01",7316.91,7316.91,7316.91,7316.91,0],["2022-08-02",6260.46,6260.46,6260.46,6260.46,100],["2022-08-03",6260.46,6260.46,6260.46,6260.46,0],["2022-08-04",6260.46,6260.46,6260.46,6260.46,0],["2022-08-05",6260.46,6260.46,6260.46,6260.46,0],["2022-08-08",6260.46,6260.46,6260.46,6260.46,0],["2022-08-09",6260.46,6260.46,6260.46,6260.46,0],["2022-08-10",6260.46,6260.46,6260.46,6260.46,0],["2022-08-11",6260.46,6260.46,6260.46,6260.46,0],["2022-08-12",6260.46,6260.46,6260.46,6260.46,0],["2022-08-15",7199.53,7199.53,7199.53,7199.53,1000],["2022-08-16",7199.53,7199.53,7199.53,7199.53,0],["2022-08-17",7199.53,7199.53,7199.53,7199.53,0],["2022-08-18",7199.53,7199.53,7199.53,7199.53,0],["2022-08-19",7199.53,7199.53,7199.53,7199.53,0],["2022-08-22",7199.53,7199.53,7199.53,7199.53,0],["2022-08-23",8255.98,8255.98,8255.98,8255.98,1000],["2022-08-24",9468.95,9468.95,9468.95,9468.95,100],["2022-08-25",10877.55,10877.55,10877.55,10877.55,200],["2022-08-26",12403.54,12481.79,12325.28,12403.54,800],["2022-08-29",12442.66,12442.66,12442.66,12442.66,900],["2022-08-30",10603.65,10603.65,10603.65,10603.65,100],["2022-08-31",12168.77,12168.77,12168.77,12168.77,100],["2022-09-05",12168.77,12168.77,12168.77,12168.77,0],["2022-09-06",12168.77,12168.77,12168.77,12168.77,0],["2022-09-07",12168.77,12168.77,12168.77,12168.77,0],["2022-09-08",12168.77,12168.77,12168.77,12168.77,0],["2022-09-09",12168.77,12168.77,12168.77,12168.77,0],["2022-09-12",12168.77,12168.77,12168.77,12168.77,100],["2022-09-13",12168.77,12168.77,12168.77,12168.77,0],["2022-09-14",12168.77,12168.77,12168.77,12168.77,0],["2022-09-15",12168.77,12168.77,12168.77,12168.77,0],["2022-09-16",12168.77,12168.77,12168.77,12168.77,0],["2022-09-19",12168.77,12168.77,12168.77,12168.77,0],["2022-09-20",12168.77,12168.77,12168.77,12168.77,0],["2022-09-21",12168.77,12168.77,12168.77,12168.77,0],["2022-09-22",12168.77,12168.77,12168.77,12168.77,0],["2022-09-23",12168.77,12168.77,12168.77,12168.77,0],["2022-09-26",12168.77,12168.77,12168.77,12168.77,0],["2022-09-27",12168.77,12168.77,12168.77,12168.77,0],["2022-09-28",12168.77,12168.77,12168.77,12168.77,0],["2022-09-29",12168.77,12168.77,12168.77,12168.77,0],["2022-09-30",12168.77,12168.77,12168.77,12168.77,0],["2022-10-03",12168.77,12168.77,12168.77,12168.77,0],["2022-10-04",12168.77,12168.77,12168.77,12168.77,0],["2022-10-05",12168.77,12168.77,12168.77,12168.77,0],["2022-10-06",12168.77,12168.77,12168.77,12168.77,0],["2022-10-07",12168.77,12168.77,12168.77,12168.77,0],["2022-10-10",12168.77,12168.77,12168.77,12168.77,7081],["2022-10-11",12168.77,12168.77,12168.77,12168.77,0],["2022-10-12",12168.77,12168.77,12168.77,12168.77,0],["2022-10-13",12168.77,12168.77,12168.77,12168.77,0],["2022-10-14",12168.77,12168.77,12168.77,12168.77,0],["2022-10-17",12168.77,12168.77,12168.77,12168.77,0],["2022-10-18",12168.77,12168.77,12168.77,12168.77,0],["2022-10-19",12168.77,12168.77,12168.77,12168.77,0],["2022-10-20",12168.77,12168.77,12168.77,12168.77,0],["2022-10-21",12168.77,12168.77,12168.77,12168.77,0],["2022-10-24",12007.06,12007.06,12007.06,12007.06,27300],["2022-10-25",12007.06,12007.06,12007.06,12007.06,0],["2022-10-26",12007.06,12007.06,12007.06,12007.06,0],["2022-10-27",12007.06,12007.06,12007.06,12007.06,0],["2022-10-28",12007.06,12007.06,12007.06,12007.06,0],["2022-10-31",12007.06,12007.06,12007.06,12007.06,0],["2022-11-01",12007.06,12007.06,12007.06,12007.06,0],["2022-11-02",12007.06,12007.06,12007.06,12007.06,0],["2022-11-03",12007.06,12007.06,12007.06,12007.06,0],["2022-11-04",12007.06,12007.06,12007.06,12007.06,0],["2022-11-07",12007.06,12007.06,12007.06,12007.06,0],["2022-11-08",12007.06,12007.06,12007.06,12007.06,0],["2022-11-09",12007.06,12007.06,12007.06,12007.06,0],["2022-11-10",12007.06,12007.06,12007.06,12007.06,0],["2022-11-11",10268.66,10268.66,10268.66,10268.66,100],["2022-11-14",10268.66,10268.66,10268.66,10268.66,0],["2022-11-15",10268.66,10268.66,10268.66,10268.66,0],["2022-11-16",10268.66,10268.66,10268.66,10268.66,0],["2022-11-17",10268.66,10268.66,10268.66,10268.66,0],["2022-11-18",10268.66,10268.66,10268.66,10268.66,0],["2022-11-21",10268.66,10268.66,10268.66,10268.66,0],["2022-11-22",8894.12,8894.12,8894.12,8894.12,100],["2022-11-23",8894.12,8894.12,8894.12,8894.12,0],["2022-11-24",7560.0,7560.0,7560.0,7560.0,100],["2022-11-25",7560.0,7560.0,7560.0,7560.0,0],["2022-11-28",7560.0,7560.0,7560.0,7560.0,0],["2022-11-29",7560.0,7560.0,7560.0,7560.0,0],["2022-11-30",6428.02,6428.02,6428.02,6428.02,100],["2022-12-01",6428.02,6428.02,6428.02,6428.02,0],["2022-12-02",6428.02,6428.02,6428.02,6428.02,0],["2022-12-05",6428.02,6428.02,6428.02,6428.02,0],["2022-12-06",6428.02,6428.02,6428.02,6428.02,0],["2022-12-07",6428.02,6428.02,6428.02,6428.02,0],["2022-12-08",6428.02,6428.02,6428.02,6428.02,0],["2022-12-09",6428.02,6428.02,6428.02,6428.02,0],["2022-12-12",6428.02,6428.02,6428.02,6428.02,0],["2022-12-13",6428.02,6428.02,6428.02,6428.02,0],["2022-12-14",6428.02,6428.02,6428.02,6428.02,0],["2022-12-15",6428.02,6428.02,6428.02,6428.02,0],["2022-12-16",6428.02,6428.02,6428.02,6428.02,0],["2022-12-19",6428.02,6428.02,6428.02,6428.02,0],["2022-12-20",6428.02,6428.02,6428.02,6428.02,0],["2022-12-21",6428.02,6428.02,6428.02,6428.02,0],["2022-12-22",6428.02,6428.02,6428.02,6428.02,0],["2022-12-23",6428.02,6428.02,6428.02,6428.02,0],["2022-12-26",6428.02,6428.02,6428.02,6428.02,0],["2022-12-27",6428.02,6428.02,6428.02,6428.02,0],["2022-12-28",6428.02,6428.02,6428.02,6428.02,0],["2022-12-29",6428.02,6428.02,6428.02,6428.02,0],["2022-12-30",6428.02,6428.02,6428.02,6428.02,0],["2023-01-03",6428.02,6428.02,6428.02,6428.02,0],["2023-01-04",6428.02,6428.02,6428.02,6428.02,0],["2023-01-05",6428.02,6428.02,6428.02,6428.02,0],["2023-01-06",6428.02,6428.02,6428.02,6428.02,0],["2023-01-09",7398.29,7398.29,7398.29,7398.29,100],["2023-01-10",7398.29,7398.29,7398.29,7398.29,0],["2023-01-11",7398.29,7398.29,7398.29,7398.29,0],["2023-01-12",7398.29,7398.29,7398.29,7398.29,0],["2023-01-13",7398.29,7398.29,7398.29,7398.29,0],["2023-01-16",7398.29,7398.29,7398.29,7398.29,0],["2023-01-17",7398.29,7398.29,7398.29,7398.29,0],["2023-01-18",7398.29,7398.29,7398.29,7398.29,0],["2023-01-19",7398.29,7398.29,7398.29,7398.29,0],["2023-01-27",7398.29,7398.29,7398.29,7398.29,0],["2023-01-30",7398.29,7398.29,7398.29,7398.29,0],["2023-01-31",7398.29,7398.29,7398.29,7398.29,0],["2023-02-01",7398.29,7398.29,7398.29,7398.29,0],["2023-02-02",7398.29,7398.29,7398.29,7398.29,0],["2023-02-03",7398.29,7398.29,7398.29,7398.29,0],["2023-02-06",7398.29,7398.29,7398.29,7398.29,0],["2023-02-07",7398.29,7398.29,7398.29,7398.29,0],["2023-02-08",7398.29,7398.29,7398.29,7398.29,0],["2023-02-09",7398.29,7398.29,7398.29,7398.29,0],["2023-02-10",7398.29,7398.29,7398.29,7398.29,0],["2023-02-13",7398.29,7398.29,7398.29,7398.29,0],["2023-02-14",7398.29,7398.29,7398.29,7398.29,0],["2023-02-15",7398.29,7398.29,7398.29,7398.29,0],["2023-02-16",7398.29,7398.29,7398.29,7398.29,0],["2023-02-17",7398.29,7398.29,7398.29,7398.29,0],["2023-02-20",7398.29,7398.29,7398.29,7398.29,0],["2023-02-21",7398.29,7398.29,7398.29,7398.29,0],["2023-02-22",7398.29,7398.29,7398.29,7398.29,0],["2023-02-23",7398.29,7398.29,7398.29,7398.29,0],["2023-02-24",8530.27,8530.27,8530.27,8530.27,100],["2023-02-27",8530.27,8530.27,8530.27,8530.27,0],["2023-02-28",8530.27,8530.27,8530.27,8530.27,0],["2023-03-01",8530.27,8530.27,8530.27,8530.27,0],["2023-03-02",8530.27,8530.27,8530.27,8530.27,0],["2023-03-03",8530.27,8530.27,8530.27,8530.27,0],["2023-03-06",8530.27,8530.27,8530.27,8530.27,0],["2023-03-07",8530.27,8530.27,8530.27,8530.27,0],["2023-03-08",8530.27,8530.27,8530.27,8530.27,0],["2023-03-09",8530.27,8530.27,8530.27,8530.27,0],["2023-03-10",8530.27,8530.27,8530.27,8530.27,0],["2023-03-13",8530.27,8530.27,8530.27,8530.27,0],["2023-03-14",8530.27,8530.27,8530.27,8530.27,0],["2023-03-15",8530.27,8530.27,8530.27,8530.27,0],["2023-03-16",8530.27,8530.27,8530.27,8530.27,0],["2023-03-17",8530.27,8530.27,8530.27,8530.27,0],["2023-03-20",8530.27,8530.27,8530.27,8530.27,18000],["2023-03-21",8530.27,8530.27,8530.27,8530.27,0],["2023-03-22",8530.27,8530.27,8530.27,8530.27,0],["2023-03-23",8530.27,8530.27,8530.27,8530.27,0],["2023-03-24",8530.27,8530.27,8530.27,8530.27,0],["2023-03-27",8530.27,8530.27,8530.27,8530.27,0],["2023-03-28",8530.27,8530.27,8530.27,8530.27,0],["2023-03-29",8530.27,8530.27,8530.27,8530.27,0],["2023-03-30",8530.27,8530.27,8530.27,8530.27,0],["2023-03-31",8530.27,8530.27,8530.27,8530.27,0],["2023-04-03",8530.27,8530.27,8530.27,8530.27,0],["2023-04-04",8530.27,8530.27,8530.27,8530.27,0],["2023-04-05",8530.27,8530.27,8530.27,8530.27,0],["2023-04-06",8530.27,8530.27,8530.27,8530.27,0],["2023-04-07",8530.27,8530.27,8530.27,8530.27,0],["2023-04-10",8530.27,8530.27,8530.27,8530.27,0],["2023-04-11",8530.27,8530.27,8530.27,8530.27,0],["2023-04-12",7317.43,7317.43,7317.43,7317.43,100],["2023-04-13",7317.43,7317.43,7317.43,7317.43,0],["2023-04-14",7317.43,7317.43,7317.43,7317.43,0],["2023-04-17",7317.43,7317.43,7317.43,7317.43,0],["2023-04-18",7317.43,7317.43,7317.43,7317.43,0],["2023-04-19",7317.43,7317.43,7317.43,7317.43,0],["2023-04-20",6266.31,6266.31,6266.31,6266.31,100],["2023-04-21",6266.31,6266.31,6266.31,6266.31,0],["2023-04-24",6266.31,6266.31,6266.31,6266.31,0],["2023-04-25",6266.31,6266.31,6266.31,6266.31,0],["2023-04-26",6266.31,6266.31,6266.31,6266.31,0],["2023-04-27",6266.31,6266.31,6266.31,6266.31,0],["2023-04-28",6266.31,6266.31,6266.31,6266.31,0],["2023-05-04",6266.31,6266.31,6266.31,6266.31,0],["2023-05-05",6266.31,6266.31,6266.31,6266.31,0],["2023-05-08",6266.31,6266.31,6266.31,6266.31,0],["2023-05-09",6266.31,6266.31,6266.31,6266.31,0],["2023-05-10",6266.31,6266.31,6266.31,6266.31,0],["2023-05-11",6266.31,6266.31,6266.31,6266.31,0],["2023-05-12",6266.31,6266.31,6266.31,6266.31,0],["2023-05-15",6266.31,6266.31,6266.31,6266.31,0],["2023-05-16",6266.31,6266.31,6266.31,6266.31,0],["2023-05-17",6266.31,6266.31,6266.31,6266.31,0],["2023-05-18",6266.31,6266.31,6266.31,6266.31,0],["2023-05-19",6266.31,6266.31,6266.31,6266.31,0],["2023-05-22",6266.31,6266.31,6266.31,6266.31,0],["2023-05-23",6266.31,6266.31,6266.31,6266.31,0],["2023-05-24",6266.31,6266.31,6266.31,6266.31,0],["2023-05-25",6266.31,6266.31,6266.31,6266.31,0],["2023-05-26",6266.31,6266.31,6266.31,6266.31,0],["2023-05-29",6266.31,6266.31,6266.31,6266.31,0],["2023-05-30",6266.31,6266.31,6266.31,6266.31,0],["2023-05-31",6266.31,6266.31,6266.31,6266.31,0],["2023-06-01",7236.58,7236.58,7236.58,7236.58,100],["2023-06-02",7236.58,7236.58,7236.58,7236.58,0],["2023-06-05",7236.58,7236.58,7236.58,7236.58,0],["2023-06-06",7236.58,7236.58,7236.58,7236.58,0],["2023-06-07",7236.58,7236.58,7236.58,7236.58,0],["2023-06-08",7236.58,7236.58,7236.58,7236.58,0],["2023-06-09",7236.58,7236.58,7236.58,7236.58,0],["2023-06-12",7236.58,7236.58,7236.58,7236.58,0],["2023-06-13",7236.58,7236.58,7236.58,7236.58,0],["2023-06-14",7236.58,7236.58,7236.58,7236.58,0],["2023-06-15",7236.58,7236.58,7236.58,7236.58,0],["2023-06-16",7236.58,7236.58,7236.58,7236.58,0],["2023-06-19",7236.58,7236.58,7236.58,7236.58,0],["2023-06-20",7236.58,7236.58,7236.58,7236.58,0],["2023-06-21",7236.58,7236.58,7236.58,7236.58,0],["2023-06-22",7236.58,7236.58,7236.58,7236.58,0],["2023-06-23",7236.58,7236.58,7236.58,7236.58,0],["2023-06-26",7236.58,7236.58,7236.58,7236.58,0],["2023-06-27",7236.58,7236.58,7236.58,7236.58,0],["2023-06-28",7236.58,7236.58,7236.58,7236.58,0],["2023-06-29",7236.58,7236.58,7236.58,7236.58,0],["2023-06-30",7236.58,7236.58,7236.58,7236.58,0],["2023-07-03",7236.58,7236.58,7236.58,7236.58,0],["2023-07-04",7236.58,7236.58,7236.58,7236.58,0],["2023-07-05",7236.58,7236.58,7236.58,7236.58,0],["2023-07-06",7236.58,7236.58,7236.58,7236.58,0],["2023-07-07",7236.58,7236.58,7236.58,7236.58,0],["2023-07-10",10106.95,10106.95,10106.95,10106.95,100],["2023-07-11",10106.95,10106.95,10106.95,10106.95,0],["2023-07-12",10106.95,10106.95,10106.95,10106.95,0],["2023-07-13",10106.95,10106.95,10106.95,10106.95,0],["2023-07-14",10106.95,10106.95,10106.95,10106.95,0],["2023-07-17",10106.95,10106.95,10106.95,10106.95,40000],["2023-07-18",10106.95,10106.95,10106.95,10106.95,0],["2023-07-19",10106.95,10106.95,10106.95,10106.95,0],["2023-07-20",10106.95,10106.95,10106.95,10106.95,0],["2023-07-21",10106.95,10106.95,10106.95,10106.95,0],["2023-07-24",8611.12,8611.12,8611.12,8611.12,100],["2023-07-25",8611.12,8611.12,8611.12,8611.12,0],["2023-07-26",8611.12,8611.12,8611.12,8611.12,0],["2023-07-27",8611.12,8611.12,8611.12,8611.12,0],["2023-07-28",8611.12,8611.12,8611.12,8611.12,0],["2023-07-31",8611.12,8611.12,8611.12,8611.12,0],["2023-08-01",8611.12,8611.12,8611.12,8611.12,0],["2023-08-02",8611.12,8611.12,8611.12,8611.12,0],["2023-08-03",8611.12,8611.12,8611.12,8611.12,0],["2023-08-04",8611.12,8611.12,8611.12,8611.12,0],["2023-08-07",8611.12,8611.12,8611.12,8611.12,0],["2023-08-08",8611.12,8611.12,8611.12,8611.12,0],["2023-08-09",8611.12,8611.12,8611.12,8611.12,0],["2023-08-10",8611.12,8611.12,8611.12,8611.12,0],["2023-08-11",8611.12,8611.12,8611.12,8611.12,14042],["2023-08-14",8611.12,8611.12,8611.12,8611.12,0],["2023-08-15",8611.12,8611.12,8611.12,8611.12,0],["2023-08-16",8611.12,8611.12,8611.12,8611.12,0],["2023-08-17",8611.12,8611.12,8611.12,8611.12,0],["2023-08-18",8611.12,8611.12,8611.12,8611.12,0],["2023-08-21",8611.12,8611.12,8611.12,8611.12,0],["2023-08-22",8611.12,8611.12,8611.12,8611.12,0],["2023-08-23",8611.12,8611.12,8611.12,8611.12,0],["2023-08-24",8611.12,8611.12,8611.12,8611.12,0],["2023-08-25",8611.12,8611.12,8611.12,8611.12,0],["2023-08-28",8611.12,8611.12,8611.12,8611.12,0],["2023-08-29",8611.12,8611.12,8611.12,8611.12,0],["2023-08-30",8611.12,8611.12,8611.12,8611.12,0],["2023-08-31",8611.12,8611.12,8611.12,8611.12,0],["2023-09-05",8611.12,8611.12,8611.12,8611.12,0],["2023-09-06",8611.12,8611.12,8611.12,8611.12,0],["2023-09-07",8611.12,8611.12,8611.12,8611.12,0],["2023-09-08",8611.12,8611.12,8611.12,8611.12,0],["2023-09-11",8611.12,8611.12,8611.12,8611.12,0],["2023-09-12",8611.12,8611.12,8611.12,8611.12,0],["2023-09-13",8611.12,8611.12,8611.12,8611.12,0],["2023-09-14",8611.12,8611.12,8611.12,8611.12,0],["2023-09-15",8611.12,8611.12,8611.12,8611.12,0],["2023-09-18",8611.12,8611.12,8611.12,8611.12,0],["2023-09-19",8611.12,8611.12,8611.12,8611.12,0],["2023-09-20",8611.12,8611.12,8611.12,8611.12,0],["2023-09-21",8611.12,8611.12,8611.12,8611.12,0],["2023-09-22",6692.58,6692.58,6692.58,6692.58,100],["2023-09-25",6692.58,6692.58,6692.58,6692.58,0],["2023-09-26",6692.58,6692.58,6692.58,6692.58,0],["2023-09-27",6692.58,6692.58,6692.58,6692.58,0],["2023-09-28",6692.58,6692.58,6692.58,6692.58,0],["2023-09-29",6692.58,6692.58,6692.58,6692.58,0],["2023-10-02",6692.58,6692.58,6692.58,6692.58,0],["2023-10-03",6692.58,6692.58,6692.58,6692.58,0],["2023-10-04",6692.58,6692.58,6692.58,6692.58,0],["2023-10-05",6692.58,6692.58,6692.58,6692.58,0],["2023-10-06",6692.58,6692.58,6692.58,6692.58,0],["2023-10-09",6692.58,6692.58,6692.58,6692.58,0],["2023-10-10",6692.58,6692.58,6692.58,6692.58,0],["2023-10-11",6692.58,6692.58,6692.58,6692.58,0],["2023-10-12",6692.58,6692.58,6692.58,6692.58,0],["2023-10-13",6692.58,6692.58,6692.58,6692.58,0],["2023-10-16",6692.58,6692.58,6692.58,6692.58,0],["2023-10-17",6692.58,6692.58,6692.58,6692.58,0],["2023-10-18",6692.58,6692.58,6692.58,6692.58,0],["2023-10-19",6692.58,6692.58,6692.58,6692.58,0],["2023-10-20",6692.58,6692.58,6692.58,6692.58,0],["2023-10-23",6692.58,6692.58,6692.58,6692.58,0],["2023-10-24",6692.58,6692.58,6692.58,6692.58,0],["2023-10-25",6692.58,6692.58,6692.58,6692.58,0],["2023-10-26",6692.58,6692.58,6692.58,6692.58,0],["2023-10-27",6692.58,6692.58,6692.58,6692.58,0],["2023-10-30",6692.58,6692.58,6692.58,6692.58,0],["2023-10-31",6692.58,6692.58,6692.58,6692.58,0],["2023-11-01",6692.58,6692.58,6692.58,6692.58,0],["2023-11-02",6692.58,6692.58,6692.58,6692.58,0],["2023-11-03",6692.58,6692.58,6692.58,6692.58,0],["2023-11-06",6692.58,6692.58,6692.58,6692.58,0],["2023-11-07",6692.58,6692.58,6692.58,6692.58,0],["2023-11-08",6692.58,6692.58,6692.58,6692.58,0],["2023-11-09",6692.58,6692.58,6692.58,6692.58,0],["2023-11-10",6692.58,6692.58,6692.58,6692.58,0],["2023-11-13",6692.58,6692.58,6692.58,6692.58,0],["2023-11-14",6692.58,6692.58,6692.58,6692.58,0],["2023-11-15",6692.58,6692.58,6692.58,6692.58,0],["2023-11-16",6692.58,6692.58,6692.58,6692.58,0],["2023-11-17",6692.58,6692.58,6692.58,6692.58,0],["2023-11-20",6692.58,6692.58,6692.58,6692.58,0],["2023-11-21",6692.58,6692.58,6692.58,6692.58,0],["2023-11-22",6692.58,6692.58,6692.58,6692.58,0],["2023-11-23",6692.58,6692.58,6692.58,6692.58,0],["2023-11-24",6692.58,6692.58,6692.58,6692.58,0],["2023-11-27",6692.58,6692.58,6692.58,6692.58,0],["2023-11-28",6692.58,6692.58,6692.58,6692.58,0],["2023-11-29",6692.58,6692.58,6692.58,6692.58,0],["2023-11-30",6692.58,6692.58,6692.58,6692.58,0],["2023-12-01",6692.58,6692.58,6692.58,6692.58,0],["2023-12-04",6692.58,6692.58,6692.58,6692.58,0],["2023-12-05",6692.58,6692.58,6692.58,6692.58,0],["2023-12-06",6692.58,6692.58,6692.58,6692.58,0],["2023-12-07",6692.58,6692.58,6692.58,6692.58,0],["2023-12-08",6692.58,6692.58,6692.58,6692.58,0],["2023-12-11",6692.58,6692.58,6692.58,6692.58,0],["2023-12-12",6692.58,6692.58,6692.58,6692.58,0],["2023-12-13",6692.58,6692.58,6692.58,6692.58,0],["2023-12-14",7138.75,7138.75,7138.75,7138.75,100],["2023-12-15",7138.75,7138.75,7138.75,7138.75,0],["2023-12-18",7138.75,7138.75,7138.75,7138.75,0],["2023-12-19",7138.75,7138.75,7138.75,7138.75,0],["2023-12-20",7138.75,7138.75,7138.75,7138.75,0],["2023-12-21",7138.75,7138.75,7138.75,7138.75,0],["2023-12-22",7138.75,7138.75,7138.75,7138.75,0],["2023-12-25",7138.75,7138.75,7138.75,7138.75,0],["2023-12-26",7138.75,7138.75,7138.75,7138.75,0],["2023-12-27",7138.75,7138.75,7138.75,7138.75,0],["2023-12-28",7138.75,7138.75,7138.75,7138.75,0],["2023-12-29",7138.75,7138.75,7138.75,7138.75,0],["2024-01-02",7138.75,7138.75,7138.75,7138.75,0],["2024-01-03",7138.75,7138.75,7138.75,7138.75,0],["2024-01-04",7138.75,7138.75,7138.75,7138.75,0],["2024-01-05",7138.75,7138.75,7138.75,7138.75,0],["2024-01-08",7138.75,7138.75,7138.75,7138.75,0],["2024-01-09",7138.75,7138.75,7138.75,7138.75,0],["2024-01-10",7138.75,7138.75,7138.75,7138.75,0],["2024-01-11",7138.75,7138.75,7138.75,7138.75,0],["2024-01-12",7138.75,7138.75,7138.75,7138.75,0],["2024-01-15",7138.75,7138.75,7138.75,7138.75,0],["2024-01-16",7138.75,7138.75,7138.75,7138.75,0],["2024-01-17",7138.75,7138.75,7138.75,7138.75,0],["2024-01-18",7138.75,7138.75,7138.75,7138.75,0],["2024-01-19",7138.75,7138.75,7138.75,7138.75,0],["2024-01-22",7138.75,7138.75,7138.75,7138.75,0],["2024-01-23",7138.75,7138.75,7138.75,7138.75,0],["2024-01-24",7138.75,7138.75,7138.75,7138.75,0],["2024-01-25",7138.75,7138.75,7138.75,7138.75,0],["2024-01-26",7138.75,7138.75,7138.75,7138.75,0],["2024-01-29",7138.75,7138.75,7138.75,7138.75,0],["2024-01-30",7138.75,7138.75,7138.75,7138.75,0],["2024-01-31",7138.75,7138.75,7138.75,7138.75,0],["2024-02-01",7138.75,7138.75,7138.75,7138.75,0],["2024-02-02",7138.75,7138.75,7138.75,7138.75,0],["2024-02-05",7138.75,7138.75,7138.75,7138.75,0],["2024-02-06",7138.75,7138.75,7138.75,7138.75,0],["2024-02-07",7138.75,7138.75,7138.75,7138.75,0],["2024-02-15",7138.75,7138.75,7138.75,7138.75,0],["2024-02-16",7138.75,7138.75,7138.75,7138.75,0],["2024-02-19",7138.75,7138.75,7138.75,7138.75,0],["2024-02-20",7138.75,7138.75,7138.75,7138.75,0],["2024-02-21",7138.75,7138.75,7138.75,7138.75,0],["2024-02-22",7138.75,7138.75,7138.75,7138.75,0],["2024-02-23",7138.75,7138.75,7138.75,7138.75,0],["2024-02-26",7138.75,7138.75,7138.75,7138.75,0],["2024-02-27",7138.75,7138.75,7138.75,7138.75,0],["2024-02-28",7138.75,7138.75,7138.75,7138.75,0],["2024-02-29",7138.75,7138.75,7138.75,7138.75,0],["2024-03-01",7138.75,7138.75,7138.75,7138.75,0],["2024-03-04",7138.75,7138.75,7138.75,7138.75,0],["2024-03-05",7138.75,7138.75,7138.75,7138.75,0],["2024-03-06",7138.75,7138.75,7138.75,7138.75,0],["2024-03-07",7138.75,7138.75,7138.75,7138.75,0],["2024-03-08",7138.75,7138.75,7138.75,7138.75,0],["2024-03-11",7138.75,7138.75,7138.75,7138.75,0],["2024-03-12",7138.75,7138.75,7138.75,7138.75,0],["2024-03-13",7138.75,7138.75,7138.75,7138.75,0],["2024-03-14",7138.75,7138.75,7138.75,7138.75,0],["2024-03-15",7138.75,7138.75,7138.75,7138.75,0],["2024-03-18",7138.75,7138.75,7138.75,7138.75,0],["2024-03-19",7138.75,7138.75,7138.75,7138.75,0],["2024-03-20",7138.75,7138.75,7138.75,7138.75,0],["2024-03-21",7138.75,7138.75,7138.75,7138.75,0],["2024-03-22",7138.75,7138.75,7138.75,7138.75,0],["2024-03-25",7138.75,7138.75,7138.75,7138.75,0],["2024-03-26",7138.75,7138.75,7138.75,7138.75,0],["2024-03-27",7138.75,7138.75,7138.75,7138.75,0],["2024-03-28",7138.75,7138.75,7138.75,7138.75,0],["2024-03-29",7138.75,7138.75,7138.75,7138.75,0],["2024-04-01",7138.75,7138.75,7138.75,7138.75,0],["2024-04-02",7138.75,7138.75,7138.75,7138.75,0],["2024-04-03",7138.75,7138.75,7138.75,7138.75,0],["2024-04-04",7138.75,7138.75,7138.75,7138.75,0],["2024-04-05",7138.75,7138.75,7138.75,7138.75,0],["2024-04-08",7138.75,7138.75,7138.75,7138.75,0],["2024-04-09",7138.75,7138.75,7138.75,7138.75,0],["2024-04-10",7138.75,7138.75,7138.75,7138.75,0],["2024-04-11",7138.75,7138.75,7138.75,7138.75,0],["2024-04-12",7138.75,7138.75,7138.75,7138.75,0],["2024-04-15",7138.75,7138.75,7138.75,7138.75,0],["2024-04-16",7138.75,7138.75,7138.75,7138.75,0],["2024-04-17",7138.75,7138.75,7138.75,7138.75,0],["2024-04-19",7138.75,7138.75,7138.75,7138.75,0],["2024-04-22",7138.75,7138.75,7138.75,7138.75,0],["2024-04-23",7138.75,7138.75,7138.75,7138.75,0],["2024-04-24",7138.75,7138.75,7138.75,7138.75,0],["2024-04-25",7138.75,7138.75,7138.75,7138.75,0],["2024-04-26",7138.75,7138.75,7138.75,7138.75,0],["2024-05-02",7138.75,7138.75,7138.75,7138.75,0],["2024-05-03",7138.75,7138.75,7138.75,7138.75,0],["2024-05-06",7138.75,7138.75,7138.75,7138.75,0],["2024-05-07",7138.75,7138.75,7138.75,7138.75,0],["2024-05-08",7138.75,7138.75,7138.75,7138.75,0],["2024-05-09",7138.75,7138.75,7138.75,7138.75,0],["2024-05-10",7138.75,7138.75,7138.75,7138.75,0],["2024-05-13",7138.75,7138.75,7138.75,7138.75,0],["2024-05-14",9994.26,9994.26,9994.26,9994.26,100],["2024-05-15",9994.26,9994.26,9994.26,9994.26,24141],["2024-05-16",9994.26,9994.26,9994.26,9994.26,0],["2024-05-17",9994.26,9994.26,9994.26,9994.26,0],["2024-05-20",9994.26,9994.26,9994.26,9994.26,0],["2024-05-21",9994.26,9994.26,9994.26,9994.26,0],["2024-05-22",9994.26,9994.26,9994.26,9994.26,0],["2024-05-23",9994.26,9994.26,9994.26,9994.26,0],["2024-05-24",9994.26,9994.26,9994.26,9994.26,0],["2024-05-27",9994.26,9994.26,9994.26,9994.26,0],["2024-05-28",9994.26,9994.26,9994.26,9994.26,0],["2024-05-29",9994.26,9994.26,9994.26,9994.26,0],["2024-05-30",9994.26,9994.26,9994.26,9994.26,0],["2024-05-31",9994.26,9994.26,9994.26,9994.26,0],["2024-06-03",9994.26,9994.26,9994.26,9994.26,0],["2024-06-04",9994.26,9994.26,9994.26,9994.26,0],["2024-06-05",9994.26,9994.26,9994.26,9994.26,0],["2024-06-06",9994.26,9994.26,9994.26,9994.26,0],["2024-06-07",9994.26,9994.26,9994.26,9994.26,0],["2024-06-10",9994.26,9994.26,9994.26,9994.26,0],["2024-06-11",9994.26,9994.26,9994.26,9994.26,0],["2024-06-12",9994.26,9994.26,9994.26,9994.26,0],["2024-06-13",9994.26,9994.26,9994.26,9994.26,0],["2024-06-14",9994.26,9994.26,9994.26,9994.26,0],["2024-06-17",9994.26,9994.26,9994.26,9994.26,0],["2024-06-18",9994.26,9994.26,9994.26,9994.26,0],["2024-06-19",9994.26,9994.26,9994.26,9994.26,0],["2024-06-20",9994.26,9994.26,9994.26,9994.26,0],["2024-06-21",9994.26,9994.26,9994.26,9994.26,0],["2024-06-24",9994.26,9994.26,9994.26,9994.26,0],["2024-06-25",9994.26,9994.26,9994.26,9994.26,0],["2024-06-26",9994.26,9994.26,9994.26,9994.26,0],["2024-06-27",9994.26,9994.26,9994.26,9994.26,0],["2024-06-28",9994.26,9994.26,9994.26,9994.26,0],["2024-07-01",9994.26,9994.26,9994.26,9994.26,0],["2024-07-02",9994.26,9994.26,9994.26,9994.26,0],["2024-07-03",9994.26,9994.26,9994.26,9994.26,0],["2024-07-04",9994.26,9994.26,9994.26,9994.26,0],["2024-07-05",9994.26,9994.26,9994.26,9994.26,0],["2024-07-08",9994.26,9994.26,9994.26,9994.26,0],["2024-07-09",9994.26,9994.26,9994.26,9994.26,0],["2024-07-10",9994.26,9994.26,9994.26,9994.26,0],["2024-07-11",9994.26,9994.26,9994.26,9994.26,0],["2024-07-12",9994.26,9994.26,9994.26,9994.26,0],["2024-07-15",9994.26,9994.26,9994.26,9994.26,0],["2024-07-16",9994.26,9994.26,9994.26,9994.26,0],["2024-07-17",9994.26,9994.26,9994.26,9994.26,0],["2024-07-18",9994.26,9994.26,9994.26,9994.26,0],["2024-07-19",9994.26,9994.26,9994.26,9994.26,0],["2024-07-22",9994.26,9994.26,9994.26,9994.26,0],["2024-07-23",9994.26,9994.26,9994.26,9994.26,0],["2024-07-24",9994.26,9994.26,9994.26,9994.26,0],["2024-07-25",9994.26,9994.26,9994.26,9994.26,0],["2024-07-26",9994.26,9994.26,9994.26,9994.26,0],["2024-07-29",13965.19,13965.19,13965.19,13965.19,100],["2024-07-30",13965.19,13965.19,13965.19,13965.19,25328],["2024-07-31",13965.19,13965.19,13965.19,13965.19,0],["2024-08-01",13965.19,13965.19,13965.19,13965.19,0],["2024-08-02",13965.19,13965.19,13965.19,13965.19,0],["2024-08-05",13965.19,13965.19,13965.19,13965.19,0],["2024-08-06",13965.19,13965.19,13965.19,13965.19,0],["2024-08-07",13965.19,13965.19,13965.19,13965.19,0],["2024-08-08",13965.19,13965.19,13965.19,13965.19,0],["2024-08-09",13965.19,13965.19,13965.19,13965.19,0],["2024-08-12",13965.19,13965.19,13965.19,13965.19,0],["2024-08-13",16017.58,16017.58,16017.58,16017.58,200],["2024-08-14",16017.58,16017.58,16017.58,16017.58,0],["2024-08-15",16017.58,16017.58,16017.58,16017.58,0],["2024-08-16",16017.58,16017.58,16017.58,16017.58,0],["2024-08-19",18382.29,18382.29,18382.29,18382.29,100],["2024-08-20",21103.94,21103.94,21103.94,21103.94,100],["2024-08-21",24227.15,24227.15,24227.15,24227.15,300],["2024-08-22",27816.35,27816.35,27816.35,27816.35,200],["2024-08-23",31972.28,31972.28,31169.43,31972.28,1100],["2024-08-26",28571.98,28571.98,28571.98,28571.98,100],["2024-08-27",28571.98,28571.98,28571.98,28571.98,0],["2024-08-28",28571.98,28571.98,28571.98,28571.98,100],["2024-08-29",28571.98,28571.98,28571.98,28571.98,0],["2024-08-30",24321.6,24321.6,24321.6,24321.6,100],["2024-09-04",27958.03,27958.03,27910.81,27958.03,4900],["2024-09-05",31830.6,31830.6,31830.6,31830.6,100],["2024-09-06",31830.6,31830.6,31830.6,31830.6,0],["2024-09-09",31830.6,31830.6,31830.6,31830.6,0],["2024-09-10",35372.58,35372.58,35372.58,35372.58,100],["2024-09-11",30083.22,30083.22,30083.22,30083.22,100],["2024-09-12",26210.66,28288.62,25643.94,28288.62,600],["2024-09-13",29233.15,29233.15,27391.32,28335.84,1100],["2024-09-16",27769.13,27769.13,27769.13,27769.13,0],["2024-09-17",28335.84,28335.84,28335.84,28335.84,10600],["2024-09-18",32113.96,32113.96,32113.96,32113.96,13960],["2024-09-19",29752.64,29752.64,28808.11,28808.11,200],["2024-09-20",29280.37,29280.37,29280.37,29280.37,0],["2024-09-23",25974.52,27391.32,25266.13,27391.32,3100],["2024-09-24",28335.84,28335.84,28335.84,28335.84,7533],["2024-09-25",31641.69,31641.69,28335.84,28335.84,27738],["2024-09-26",28808.11,28808.11,28808.11,28808.11,0],["2024-09-27",33011.26,33011.26,25974.52,25974.52,200],["2024-09-30",29516.5,29516.5,29516.5,29516.5,0],["2024-10-01",33861.33,33861.33,28288.62,28288.62,200],["2024-10-02",32066.73,32066.73,26494.01,32066.73,600],["2024-10-03",25124.45,25974.52,25124.45,25974.52,1800],["2024-10-04",28288.62,28288.62,28288.62,28288.62,100],["2024-10-07",25077.22,25077.22,24179.92,24179.92,2000],["2024-10-08",26588.47,26588.47,26588.47,26588.47,100],["2024-10-09",27769.13,27769.13,25974.52,25974.52,200],["2024-10-10",25974.52,25974.52,25927.3,25974.52,4800],["2024-10-11",28241.39,28241.39,28241.39,28241.39,100],["2024-10-14",28241.39,28241.39,28241.39,28241.39,0],["2024-10-15",26163.43,26163.43,26163.43,26163.43,1000],["2024-10-16",27580.22,27580.22,27580.22,27580.22,100],["2024-10-17",25927.3,25974.52,25880.07,25974.52,1300],["2024-10-18",25974.52,25974.52,25974.52,25974.52,0],["2024-10-21",25974.52,25974.52,25974.52,25974.52,0],["2024-10-22",24557.73,24793.86,24557.73,24793.86,4800],["2024-10-23",24746.64,24746.64,24746.64,24746.64,1600],["2024-10-24",24746.64,24746.64,24746.64,24746.64,0],["2024-10-25",24746.64,24746.64,24746.64,24746.64,0],["2024-10-28",24463.28,24557.73,24463.28,24557.73,800],["2024-10-29",24557.73,24557.73,24557.73,24557.73,600],["2024-10-30",24463.28,24557.73,24463.28,24557.73,1000],["2024-10-31",24557.73,24557.73,24557.73,24557.73,1000],["2024-11-01",23613.2,23613.2,23613.2,23613.2,1000],["2024-11-04",26919.05,26919.05,26919.05,26919.05,100],["2024-11-05",30933.3,30933.3,24510.51,24510.51,1000],["2024-11-06",25171.67,25171.67,25171.67,25171.67,0],["2024-11-07",25171.67,25171.67,25171.67,25171.67,500],["2024-11-08",25171.67,25171.67,25171.67,25171.67,0],["2024-11-11",25171.67,25171.67,25171.67,25171.67,0],["2024-11-12",25171.67,25171.67,25171.67,25171.67,0],["2024-11-13",23613.2,23660.43,23613.2,23660.43,800],["2024-11-14",23613.2,23613.2,23613.2,23613.2,200],["2024-11-15",23613.2,23613.2,23613.2,23613.2,500],["2024-11-18",25691.17,27107.96,25691.17,27107.96,300],["2024-11-19",28288.62,28288.62,28288.62,28288.62,100],["2024-11-20",24085.47,24085.47,24085.47,24085.47,2400],["2024-11-21",23613.2,23613.2,23613.2,23613.2,200],["2024-11-22",20118.45,23613.2,20118.45,23613.2,300],["2024-11-25",22432.54,22432.54,22432.54,22432.54,10000],["2024-11-26",24321.6,24321.6,24227.15,24321.6,700],["2024-11-27",25502.26,25502.26,25502.26,25502.26,900],["2024-11-28",25502.26,25502.26,25502.26,25502.26,100],["2024-11-29",25502.26,26021.75,25502.26,26021.75,3800],["2024-12-02",26446.79,29799.86,26446.79,29799.86,9400],["2024-12-03",29799.86,34003.01,29799.86,30744.39,4900],["2024-12-04",30744.39,33011.26,29752.64,30224.9,5300],["2024-12-05",25974.52,32113.96,25974.52,29516.5,1600],["2024-12-06",31027.75,31027.75,30461.03,30461.03,700],["2024-12-09",30461.03,30461.03,29752.64,30319.35,6500],["2024-12-10",30886.07,32113.96,30697.16,31027.75,5700],["2024-12-11",31122.2,33005.68,30942.82,31391.27,4400],["2024-12-12",31122.2,33185.06,31122.2,32826.3,1300],["2024-12-13",35786.05,35786.05,35786.05,35786.05,100],["2024-12-16",31391.27,31391.27,30494.38,30494.38,2800],["2024-12-17",30494.38,30942.82,30494.38,30942.82,800],["2024-12-18",30853.13,30853.13,30853.13,30853.13,100],["2024-12-19",30853.13,30853.13,30853.13,30853.13,0],["2024-12-20",30494.38,31391.27,30494.38,31391.27,2800],["2024-12-23",31839.72,31839.72,31839.72,31839.72,100],["2024-12-24",31839.72,31839.72,31391.27,31391.27,800],["2024-12-25",30942.82,30942.82,30942.82,30942.82,1000],["2024-12-26",35516.98,35516.98,32288.16,32288.16,200],["2024-12-27",33902.57,33902.57,33902.57,33902.57,0],["2024-12-30",28879.97,28879.97,28879.97,28879.97,100],["2024-12-31",31301.58,31301.58,31301.58,31301.58,400],["2025-01-02",31301.58,31301.58,31301.58,31301.58,0],["2025-01-03",31301.58,31301.58,31301.58,31301.58,0],["2025-01-06",31570.65,31570.65,31391.27,31570.65,600],["2025-01-07",31570.65,31570.65,31570.65,31570.65,0],["2025-01-08",31570.65,31570.65,31570.65,31570.65,0],["2025-01-09",28700.59,28700.59,28700.59,28700.59,1300],["2025-01-10",28700.59,28700.59,28700.59,28700.59,0],["2025-01-13",28700.59,28700.59,28700.59,28700.59,0],["2025-01-14",27803.7,27803.7,27803.7,27803.7,500],["2025-01-15",27803.7,27803.7,27803.7,27803.7,0],["2025-01-16",27803.7,27803.7,27803.7,27803.7,0],["2025-01-17",27893.39,28252.14,27893.39,28252.14,3600],["2025-01-20",29597.48,29597.48,29597.48,29597.48,200],["2025-01-21",29597.48,29597.48,28700.59,28700.59,600],["2025-01-22",28879.97,28879.97,28879.97,28879.97,0],["2025-01-23",28252.14,28252.14,28252.14,28252.14,100],["2025-01-24",29149.04,29149.04,29149.04,29149.04,100],["2025-02-03",29149.04,29149.04,29149.04,29149.04,0],["2025-02-04",29149.04,29149.04,29149.04,29149.04,0],["2025-02-05",29149.04,29149.04,29149.04,29149.04,0],["2025-02-06",27086.18,27355.25,26817.11,27355.25,2600],["2025-02-07",30494.38,30494.38,30494.38,30494.38,100],["2025-02-10",28700.59,29149.04,28700.59,29149.04,2500],["2025-02-11",32288.16,32288.16,32288.16,32288.16,100],["2025-02-12",29149.04,29149.04,29149.04,29149.04,400],["2025-02-13",28252.14,28252.14,28252.14,28252.14,800],["2025-02-14",26906.8,26906.8,24395.5,24395.5,1900],["2025-02-17",26099.6,26099.6,26099.6,26099.6,0],["2025-02-18",26009.91,27803.7,26009.91,27803.7,1300],["2025-02-19",26996.49,27355.25,26996.49,26996.49,2700],["2025-02-20",27175.87,27175.87,27175.87,27175.87,400],["2025-02-21",27175.87,27265.56,27175.87,27175.87,1700],["2025-02-24",27175.87,27175.87,27175.87,27175.87,0],["2025-02-25",27175.87,27175.87,27175.87,27175.87,0],["2025-02-26",30404.69,30404.69,30404.69,30404.69,100],["2025-02-27",27803.7,27803.7,27803.7,27803.7,500],["2025-02-28",27355.25,27355.25,27355.25,27355.25,200],["2025-03-03",28879.97,28879.97,27444.94,27444.94,600],["2025-03-04",28162.45,28162.45,27086.18,27175.87,900],["2025-03-05",27355.25,27355.25,27355.25,27355.25,0],["2025-03-06",27355.25,27355.25,27355.25,27355.25,0],["2025-03-07",29418.1,29418.1,29418.1,29418.1,6139],["2025-03-10",29418.1,29418.1,29418.1,29418.1,0],["2025-03-11",27444.94,28700.59,27444.94,28700.59,1500],["2025-03-12",27893.39,27893.39,27893.39,27893.39,300],["2025-03-13",27803.7,27803.7,27803.7,27803.7,1100],["2025-03-14",30045.93,30045.93,27803.7,27803.7,200],["2025-03-17",27803.7,27803.7,27803.7,27803.7,600],["2025-03-18",27803.7,28252.14,27803.7,28252.14,400],["2025-03-19",28162.45,28162.45,28162.45,28162.45,0],["2025-03-20",27803.7,27803.7,27803.7,27803.7,1000],["2025-03-21",27803.7,28252.14,27803.7,28252.14,1500],["2025-03-24",27983.08,27983.08,27983.08,27983.08,400],["2025-03-25",27803.7,27803.7,27803.7,27803.7,2200],["2025-03-26",27803.7,27803.7,27803.7,27803.7,0],["2025-03-27",27803.7,27803.7,27803.7,27803.7,0],["2025-03-28",27355.25,27355.25,27355.25,27355.25,100],["2025-03-31",29597.48,31391.27,29597.48,31391.27,8600],["2025-04-01",31301.58,31301.58,30494.38,30494.38,2600],["2025-04-02",30494.38,30494.38,28700.59,28790.28,7800],["2025-04-03",27803.7,27803.7,26099.6,26099.6,800],["2025-04-04",26368.67,26368.67,23319.23,23319.23,12500],["2025-04-08",23498.61,23498.61,23319.23,23498.61,6100],["2025-04-09",23498.61,24574.88,23408.92,23408.92,3800],["2025-04-10",26368.67,27175.87,24664.57,26996.49,5100],["2025-04-11",26009.91,28252.14,26009.91,28252.14,500],["2025-04-14",26458.36,27714.01,26458.36,27714.01,200],["2025-04-15",28252.14,28700.59,28252.14,28700.59,1000],["2025-04-16",32826.3,32826.3,24754.26,28700.59,1000],["2025-04-17",24395.5,24395.5,24395.5,24395.5,100],["2025-04-18",26009.91,26189.29,24754.26,24754.26,300],["2025-04-21",21884.2,28072.76,21884.2,24395.5,5800],["2025-04-22",24395.5,24395.5,23767.68,24305.81,2200],["2025-04-23",20538.86,24305.81,20359.48,24216.12,11297],["2025-04-24",21973.89,25561.46,19731.66,25561.46,1600],["2025-04-25",20449.17,25113.02,18655.38,25113.02,18719],["2025-04-28",24754.26,24933.64,24754.26,24933.64,300],["2025-04-29",25292.39,25292.39,25292.39,25292.39,100],["2025-05-05",26099.6,26368.67,26099.6,26368.67,6400],["2025-05-06",27803.7,27803.7,26906.8,26906.8,400],["2025-05-07",27534.63,28700.59,27534.63,28700.59,2400],["2025-05-08",28252.14,28700.59,28252.14,28700.59,1000],["2025-05-09",27714.01,27714.01,27714.01,27714.01,300],["2025-05-12",28162.45,28700.59,28162.45,28700.59,15300],["2025-05-13",28610.9,28610.9,28610.9,28610.9,0],["2025-05-14",28610.9,28610.9,28610.9,28610.9,0],["2025-05-15",28879.97,28879.97,28879.97,28879.97,1500],["2025-05-16",28879.97,28879.97,28879.97,28879.97,0],["2025-05-19",27803.7,27803.7,27803.7,27803.7,2200],["2025-05-20",27803.7,27803.7,27803.7,27803.7,500],["2025-05-21",27444.94,27444.94,27444.94,27444.94,1000],["2025-05-22",27355.25,28700.59,27355.25,28700.59,1000],["2025-05-23",27355.25,31391.27,27355.25,31391.27,1800],["2025-05-26",28969.66,28969.66,27893.39,28969.66,2200],["2025-05-27",30404.69,32736.61,30404.69,32736.61,300],["2025-05-28",29418.1,29418.1,29418.1,29418.1,100],["2025-05-29",29418.1,29418.1,29418.1,29418.1,0],["2025-05-30",27893.39,33185.06,26906.8,33095.37,6400],["2025-06-02",31391.27,31391.27,30045.93,30045.93,400],["2025-06-03",30404.69,30942.82,28700.59,28700.59,2500],["2025-06-04",27893.39,27893.39,26189.29,26189.29,2200],["2025-06-05",28521.21,28521.21,28521.21,28521.21,200],["2025-06-06",28521.21,28521.21,28521.21,28521.21,2000],["2025-06-09",27803.7,29149.04,27803.7,29149.04,2200],["2025-06-10",28252.14,31839.72,28252.14,31839.72,700],["2025-06-11",29956.24,29956.24,29956.24,29956.24,0],["2025-06-12",29956.24,29956.24,29956.24,29956.24,0],["2025-06-13",32288.16,32288.16,32288.16,32288.16,200],["2025-06-16",36772.63,36772.63,27803.7,28252.14,800],["2025-06-17",27893.39,29507.79,27893.39,29507.79,600],["2025-06-18",28700.59,28790.28,28700.59,28790.28,20403],["2025-06-19",28700.59,28700.59,28700.59,28700.59,1000],["2025-06-20",28790.28,28790.28,28790.28,28790.28,500],["2025-06-23",28790.28,28790.28,28790.28,28790.28,0],["2025-06-24",29507.79,29507.79,29507.79,29507.79,100],["2025-06-25",29507.79,29507.79,29507.79,29507.79,0],["2025-06-26",26996.49,28700.59,26996.49,28610.9,3600],["2025-06-27",28700.59,28790.28,28610.9,28790.28,11700],["2025-06-30",29149.04,29149.04,28790.28,28790.28,8800],["2025-07-01",28700.59,28790.28,28700.59,28700.59,4200],["2025-07-02",28610.9,28879.97,28610.9,28879.97,15400],["2025-07-03",28610.9,28610.9,28610.9,28610.9,3500],["2025-07-04",28431.52,28700.59,28431.52,28610.9,3700],["2025-07-07",28700.59,28700.59,28700.59,28700.59,6300],["2025-07-08",28324.19,28700.59,28324.19,28700.59,600],["2025-07-09",28324.19,28324.19,27665.49,27947.79,5100],["2025-07-10",27853.69,27947.79,27853.69,27947.79,600],["2025-07-11",27759.59,27853.69,27759.59,27759.59,1000],["2025-07-14",25501.18,28041.89,25501.18,28041.89,13400],["2025-07-15",28041.89,28135.99,28041.89,28041.89,15800],["2025-07-16",28041.89,28230.09,28041.89,28041.89,16700],["2025-07-17",28135.99,28230.09,28041.89,28041.89,17900],["2025-07-18",30112.09,30112.09,28135.99,28135.99,10700],["2025-07-21",27665.49,27665.49,27571.39,27571.39,2400],["2025-07-22",27383.19,27759.59,27383.19,27665.49,5200],["2025-07-23",27571.39,27853.69,27571.39,27853.69,14800],["2025-07-24",27947.79,28230.09,27947.79,28230.09,2500],["2025-07-25",28324.19,28700.59,28324.19,28700.59,5300],["2025-07-28",28888.79,30112.09,28888.79,29829.79,3000],["2025-07-29",29735.69,30206.19,29735.69,30112.09,5400],["2025-07-30",32841.0,32841.0,28230.09,28230.09,300],["2025-07-31",31805.9,31805.9,30770.8,30864.9,1800],["2025-08-01",32746.9,32746.9,29359.29,30864.9,900],["2025-08-04",34817.11,34817.11,30864.9,30864.9,1100],["2025-08-05",28700.59,30959.0,28700.59,29453.39,700],["2025-08-06",32370.5,32370.5,28794.69,31429.5,700],["2025-08-07",32841.0,32841.0,30582.6,30959.0,800],["2025-08-08",32370.5,32370.5,29265.19,30959.0,900],["2025-08-11",32370.5,32370.5,29453.39,30864.9,1600],["2025-08-12",32370.5,32370.5,29265.19,30959.0,3200],["2025-08-13",31900.0,31900.0,31900.0,31900.0,100],["2025-08-14",31900.0,31900.0,29359.29,30959.0,1800],["2025-08-15",31900.0,31900.0,29735.69,30112.09,2700],["2025-08-18",31805.9,31805.9,31805.9,31805.9,300],["2025-08-19",31900.0,31900.0,31053.1,31053.1,1900],["2025-08-20",31335.4,31335.4,30112.09,30206.19,1200],["2025-08-21",30112.09,30959.0,30112.09,30959.0,5600],["2025-08-22",30959.0,30959.0,30582.6,30582.6,600],["2025-08-25",31900.0,31900.0,30864.9,30864.9,1800],["2025-08-26",30206.19,31053.1,30206.19,31053.1,4400],["2025-08-27",31523.6,31523.6,31523.6,31523.6,100],["2025-08-28",29171.09,31053.1,29171.09,30112.09,4400],["2025-08-29",29171.09,31053.1,29171.09,31053.1,1700],["2025-09-03",28418.29,31053.1,28418.29,31053.1,1100],["2025-09-04",30676.7,31053.1,29265.19,31053.1,3700],["2025-09-05",28230.09,31900.0,28230.09,31900.0,700],["2025-09-08",30206.19,31523.6,30206.19,31053.1,1400],["2025-09-09",28418.29,31523.6,28418.29,31053.1,1300],["2025-09-10",27477.29,31900.0,27477.29,31053.1,1900],["2025-09-11",30206.19,31053.1,30206.19,31053.1,2100],["2025-09-12",30112.09,31053.1,30112.09,31053.1,300],["2025-09-15",29171.09,31053.1,29171.09,31053.1,200],["2025-09-16",31053.1,31053.1,31053.1,31053.1,100],["2025-09-17",30300.29,31053.1,30300.29,31053.1,400],["2025-09-18",30676.7,30676.7,30676.7,30676.7,700],["2025-09-19",30206.19,30676.7,29641.59,29641.59,1800],["2025-09-22",29359.29,30676.7,29359.29,29735.69,1400],["2025-09-23",29359.29,30582.6,29359.29,30112.09,500],["2025-09-24",29359.29,30394.4,29359.29,30394.4,300],["2025-09-25",29453.39,30112.09,29453.39,29923.89,2000],["2025-09-26",29359.29,30959.0,29359.29,30959.0,4900],["2025-09-29",29359.29,29359.29,29359.29,29359.29,100],["2025-09-30",29735.69,30864.9,29453.39,29641.59,15000],["2025-10-01",29359.29,30864.9,29359.29,30864.9,10300],["2025-10-02",29453.39,30112.09,29453.39,30112.09,300],["2025-10-03",30864.9,30864.9,30112.09,30112.09,600],["2025-10-06",28794.69,30112.09,28700.59,29641.59,11500],["2025-10-07",31994.1,31994.1,29735.69,29735.69,400],["2025-10-08",30300.29,30300.29,30300.29,30300.29,0],["2025-10-09",30959.0,30959.0,30959.0,30959.0,100],["2025-10-10",30959.0,30959.0,30959.0,30959.0,0],["2025-10-13",34817.11,34817.11,28230.09,30959.0,2200],["2025-10-14",32464.6,32464.6,28982.89,29076.99,23600],["2025-10-15",31053.1,31053.1,29641.59,29641.59,200],["2025-10-16",30394.4,30394.4,30394.4,30394.4,0],["2025-10-17",30394.4,30394.4,30394.4,30394.4,0],["2025-10-20",31994.1,31994.1,28982.89,29547.49,9700],["2025-10-21",30017.99,30017.99,28888.79,29547.49,2400],["2025-10-22",31994.1,31994.1,31994.1,31994.1,100],["2025-10-23",33405.6,33405.6,29547.49,29547.49,900],["2025-10-24",30959.0,30959.0,29735.69,29735.69,300],["2025-10-27",29171.09,33876.11,29171.09,33876.11,1700],["2025-10-28",30959.0,30959.0,30959.0,30959.0,100],["2025-10-29",29641.59,30112.09,29641.59,30112.09,3700],["2025-10-30",30488.5,30488.5,29923.89,30112.09,2600],["2025-10-31",32841.0,32841.0,27383.19,30112.09,10400],["2025-11-03",33876.11,33876.11,33876.11,33876.11,100],["2025-11-04",33876.11,33876.11,33876.11,33876.11,0],["2025-11-05",37640.12,37640.12,29076.99,35287.61,400],["2025-11-06",37640.12,37640.12,37640.12,37640.12,100],["2025-11-07",31994.1,31994.1,31994.1,31994.1,200],["2025-11-10",36510.91,36510.91,27194.99,29641.59,10300],["2025-11-11",32464.6,32464.6,29171.09,29171.09,3300],["2025-11-12",32935.1,32935.1,32935.1,32935.1,100],["2025-11-13",35287.61,35287.61,31711.8,31711.8,400],["2025-11-14",32652.8,32652.8,32652.8,32652.8,0],["2025-11-17",28982.89,29076.99,28794.69,28794.69,4000],["2025-11-18",29076.99,31429.5,29076.99,30770.8,2300],["2025-11-19",31241.3,31241.3,30676.7,30676.7,200],["2025-11-20",29641.59,30488.5,28982.89,30488.5,14900],["2025-11-21",31523.6,31523.6,29171.09,30676.7,38326],["2025-11-24",31805.9,31805.9,28982.89,30488.5,500],["2025-11-25",32746.9,32746.9,29171.09,29453.39,600],["2025-11-26",30864.9,30864.9,29171.09,29171.09,4300],["2025-11-27",30959.0,30959.0,29641.59,30017.99,2200],["2025-11-28",30676.7,30676.7,29735.69,29735.69,1100],["2025-12-01",32746.9,32746.9,32746.9,32746.9,100],["2025-12-02",32746.9,32746.9,32746.9,32746.9,0],["2025-12-03",32746.9,32746.9,32746.9,32746.9,0],["2025-12-04",30582.6,30582.6,30582.6,30582.6,100],["2025-12-05",32935.1,32935.1,29171.09,29359.29,2200],["2025-12-08",32464.6,32464.6,32464.6,32464.6,100],["2025-12-09",29171.09,29265.19,29171.09,29265.19,2200],["2025-12-10",29735.69,29735.69,29641.59,29641.59,1000],["2025-12-11",33687.91,33687.91,33687.91,33687.91,100],["2025-12-12",33687.91,33687.91,33687.91,33687.91,0],["2025-12-15",33311.5,33311.5,33311.5,33311.5,100],["2025-12-16",36699.12,36699.12,36699.12,36699.12,100],["2025-12-17",36699.12,36699.12,36699.12,36699.12,0],["2025-12-18",36699.12,36699.12,36699.12,36699.12,0],["2025-12-19",31241.3,31241.3,31241.3,31241.3,100],["2025-12-22",32746.9,32746.9,29171.09,29265.19,1300],["2025-12-23",33405.6,33405.6,33405.6,33405.6,100],["2025-12-24",29641.59,32841.0,29641.59,32841.0,1400],["2025-12-25",30112.09,30112.09,30112.09,30112.09,200],["2025-12-26",33405.6,33405.6,29735.69,30112.09,1600],["2025-12-29",29171.09,30300.29,29171.09,30300.29,5200],["2025-12-30",32935.1,32935.1,32935.1,32935.1,100],["2025-12-31",33876.11,33876.11,30112.09,30112.09,400],["2026-01-05",31053.1,31053.1,31053.1,31053.1,0],["2026-01-06",30582.6,30582.6,30582.6,30582.6,100],["2026-01-07",30582.6,31053.1,30582.6,31053.1,200],["2026-01-08",32935.1,32935.1,32935.1,32935.1,100],["2026-01-09",29171.09,32841.0,29171.09,32841.0,200],["2026-01-12",31994.1,31994.1,28324.19,31994.1,1400],["2026-01-13",32935.1,32935.1,32935.1,32935.1,100],["2026-01-14",36699.12,36699.12,28418.29,28418.29,200],["2026-01-15",32558.7,32558.7,32558.7,32558.7,15768],["2026-01-16",29171.09,30959.0,29171.09,30959.0,300],["2026-01-19",29171.09,30676.7,29171.09,30676.7,300],["2026-01-20",31523.6,31523.6,31523.6,31523.6,100],["2026-01-21",31241.3,31335.4,31241.3,31335.4,700],["2026-01-22",35758.11,35758.11,35758.11,35758.11,100],["2026-01-23",35758.11,35758.11,35758.11,35758.11,0],["2026-01-26",30488.5,30488.5,30394.4,30394.4,3900],["2026-01-27",34346.61,34346.61,29641.59,29641.59,1300],["2026-01-28",33876.11,33876.11,33876.11,33876.11,100],["2026-01-29",36699.12,36699.12,30112.09,30112.09,1100],["2026-01-30",30676.7,30676.7,30676.7,30676.7,0],["2026-02-02",31053.1,31053.1,31053.1,31053.1,1000],["2026-02-03",31523.6,31523.6,30582.6,30582.6,700],["2026-02-04",31335.4,31335.4,30582.6,30582.6,200],["2026-02-05",32746.9,32746.9,29641.59,29641.59,5600],["2026-02-06",31994.1,31994.1,31994.1,31994.1,100],["2026-02-09",32935.1,32935.1,30112.09,30112.09,2000],["2026-02-10",32935.1,32935.1,32935.1,32935.1,100],["2026-02-11",30582.6,30582.6,30582.6,30582.6,1000],["2026-02-12",33876.11,33876.11,33876.11,33876.11,100],["2026-02-13",33876.11,33876.11,33876.11,33876.11,100],["2026-02-23",35569.91,35569.91,30112.09,33782.01,1800],["2026-02-24",34346.61,34346.61,34346.61,34346.61,100],["2026-02-25",35287.61,35287.61,31523.6,31523.6,200],["2026-02-26",35569.91,35569.91,35569.91,35569.91,100],["2026-02-27",35569.91,35569.91,35569.91,35569.91,100],["2026-03-02",30300.29,32370.5,30300.29,32370.5,1700],["2026-03-03",34817.11,34817.11,34817.11,34817.11,100],["2026-03-04",29829.79,31053.1,29829.79,31053.1,1000],["2026-03-05",30959.0,30959.0,30959.0,30959.0,100],["2026-03-06",30959.0,30959.0,30959.0,30959.0,0],["2026-03-09",30959.0,30959.0,30959.0,30959.0,0],["2026-03-10",29171.09,30112.09,29171.09,30112.09,300],["2026-03-11",30488.5,30582.6,30488.5,30582.6,5200],["2026-03-12",34346.61,34346.61,30582.6,30582.6,300],["2026-03-13",31805.9,31805.9,31805.9,31805.9,0],["2026-03-16",31053.1,31053.1,31053.1,31053.1,200],["2026-03-17",34346.61,34346.61,31053.1,31053.1,300],["2026-03-18",31053.1,31053.1,31053.1,31053.1,100],["2026-03-19",32464.6,32464.6,31053.1,31053.1,300],["2026-03-20",31994.1,31994.1,31994.1,31994.1,0],["2026-03-23",31994.1,31994.1,31994.1,31994.1,0],["2026-03-24",31805.9,31805.9,30206.19,30206.19,300],["2026-03-25",30112.09,31053.1,30112.09,31053.1,2300],["2026-03-26",34723.01,34723.01,34723.01,34723.01,100],["2026-03-27",34723.01,34723.01,34723.01,34723.01,0],["2026-03-30",35852.21,35852.21,35852.21,35852.21,100],["2026-03-31",35852.21,35852.21,35852.21,35852.21,0],["2026-04-01",31053.1,34346.61,30488.5,34346.61,1400],["2026-04-02",35569.91,35569.91,35569.91,35569.91,100],["2026-04-03",30300.29,40745.43,30300.29,40745.43,7200],["2026-04-06",31617.7,31617.7,31617.7,31617.7,0],["2026-04-07",27006.78,31429.5,27006.78,31429.5,600],["2026-04-08",33405.6,33405.6,33405.6,33405.6,200],["2026-04-09",37640.12,37640.12,37640.12,37640.12,200],["2026-04-10",31994.1,31994.1,31994.1,31994.1,100],["2026-04-13",31053.1,31053.1,30582.6,30582.6,9100],["2026-04-14",31994.1,31994.1,31994.1,31994.1,100],["2026-04-15",31994.1,31994.1,31994.1,31994.1,0],["2026-04-16",31994.1,31994.1,31994.1,31994.1,0],["2026-04-17",31994.1,31994.1,31994.1,31994.1,0],["2026-04-20",31994.1,31994.1,31994.1,31994.1,0],["2026-04-21",36699.12,36699.12,36699.12,36699.12,100],["2026-04-22",31241.3,31241.3,31241.3,31241.3,300],["2026-04-23",31241.3,31241.3,31241.3,31241.3,0],["2026-04-24",31241.3,31241.3,31241.3,31241.3,3700],["2026-04-28",31147.2,31241.3,31147.2,31241.3,10200],["2026-04-29",31994.1,31994.1,31994.1,31994.1,100],["2026-05-04",36510.91,36510.91,36510.91,36510.91,200],["2026-05-05",37640.12,37640.12,36510.91,36510.91,200],["2026-05-06",31523.6,32841.0,31523.6,32746.9,3000],["2026-05-07",36228.61,36228.61,31523.6,31523.6,400],["2026-05-08",37546.02,37546.02,36699.12,36699.12,200],["2026-05-11",42156.93,42156.93,35475.81,35569.91,400],["2026-05-12",31900.0,31900.0,31900.0,31900.0,1400],["2026-05-13",31900.0,31900.0,31900.0,31900.0,100],["2026-05-14",31000.0,31000.0,31000.0,31000.0,700],["2026-05-15",33500.0,33500.0,30400.0,30400.0,900],["2026-05-18",32800.0,32800.0,32800.0,32800.0,100],["2026-05-19",28100.0,31800.0,28100.0,28600.0,1200],["2026-05-20",33400.0,33400.0,33400.0,33400.0,100],["2026-05-21",33400.0,33400.0,33400.0,33400.0,0],["2026-05-22",33400.0,33400.0,33400.0,33400.0,0],["2026-05-25",32000.0,32000.0,32000.0,32000.0,6000],["2026-05-26",31000.0,31000.0,31000.0,31000.0,2000],["2026-05-27",31000.0,31000.0,31000.0,31000.0,0],["2026-05-28",30900.0,34000.0,30900.0,34000.0,300],["2026-05-29",33300.0,33300.0,33300.0,33300.0,100],["2026-06-01",33300.0,33300.0,33300.0,33300.0,0],["2026-06-02",33300.0,33300.0,33300.0,33300.0,0],["2026-06-03",33300.0,33300.0,33300.0,33300.0,0],["2026-06-04",33300.0,33300.0,33300.0,33300.0,0],["2026-06-05",31000.0,37900.0,31000.0,37700.0,1700],["2026-06-08",37900.0,37900.0,37900.0,37900.0,200],["2026-06-09",37900.0,37900.0,37900.0,37900.0,0],["2026-06-10",43400.0,43400.0,33000.0,33000.0,500],["2026-06-11",31000.0,31000.0,31000.0,31000.0,5000],["2026-06-12",31000.0,32000.0,31000.0,32000.0,200],["2026-06-15",31000.0,31000.0,31000.0,31000.0,4800],["2026-06-16",33000.0,33000.0,33000.0,33000.0,5100],["2026-06-17",33000.0,33000.0,33000.0,33000.0,0],["2026-06-18",33000.0,33000.0,33000.0,33000.0,0],["2026-06-19",33000.0,33000.0,33000.0,33000.0,0],["2026-06-22",33000.0,33000.0,33000.0,33000.0,0],["2026-06-23",30500.0,34000.0,30500.0,34000.0,1600],["2026-06-24",34300.0,34300.0,31000.0,31000.0,400],["2026-06-25",31000.0,31000.0,31000.0,31000.0,1300],["2026-06-26",31000.0,31000.0,31000.0,31000.0,1700],["2026-06-29",32900.0,32900.0,32900.0,32900.0,100],["2026-06-30",32900.0,32900.0,32900.0,32900.0,0],["2026-07-01",32900.0,32900.0,32900.0,32900.0,0],["2026-07-02",34000.0,34000.0,34000.0,34000.0,100],["2026-07-03",34000.0,34000.0,34000.0,34000.0,0],["2026-07-06",34000.0,34000.0,34000.0,34000.0,0],["2026-07-07",34000.0,34000.0,34000.0,34000.0,0],["2026-07-08",34000.0,34000.0,34000.0,34000.0,0],["2026-07-09",34000.0,34000.0,34000.0,34000.0,0],["2026-07-10",34000.0,34000.0,34000.0,34000.0,0],["2026-07-13",34000.0,34000.0,34000.0,34000.0,0],["2026-07-14",31000.0,31000.0,31000.0,31000.0,100],["2026-07-15",32800.0,32800.0,32800.0,32800.0,100],["2026-07-16",32800.0,32800.0,32800.0,32800.0,0],["2026-07-17",30000.0,30000.0,30000.0,30000.0,2200],["2026-07-20",31000.0,31000.0,30000.0,30000.0,4700],["2026-07-21",32900.0,32900.0,32900.0,32900.0,100],["2026-07-22",32900.0,32900.0,32900.0,32900.0,0],["2026-07-23",32900.0,32900.0,32900.0,32900.0,0],["2026-07-24",32900.0,32900.0,32900.0,32900.0,0],["2026-07-27",32900.0,32900.0,32900.0,32900.0,0],["2026-07-28",32900.0,32900.0,32900.0,32900.0,0],["2026-07-29",32900.0,32900.0,32900.0,32900.0,0],["2026-07-30",32900.0,32900.0,32900.0,32900.0,0],["2026-07-31",32900.0,32900.0,32900.0,32900.0,0],["2026-08-03",32900.0,32900.0,32900.0,32900.0,0],["2026-08-04",32900.0,32900.0,32900.0,32900.0,0],["2026-08-05",32900.0,32900.0,32900.0,32900.0,0],["2026-08-06",32900.0,32900.0,32900.0,32900.0,0],["2026-08-07",32900.0,32900.0,32900.0,32900.0,0],["2026-08-10",32900.0,32900.0,32900.0,32900.0,0],["2026-08-11",31000.0,31000.0,31000.0,31000.0,300],["2026-08-12",31000.0,31000.0,31000.0,31000.0,0],["2026-08-13",33800.0,33800.0,33800.0,33800.0,100],["2026-08-14",33000.0,33800.0,33000.0,33800.0,300],["2026-08-17",33300.0,33300.0,33300.0,33300.0,0],["2026-08-18",28400.0,28600.0,28400.0,28600.0,300],["2026-08-19",28500.0,28500.0,28500.0,28500.0,0],["2026-08-20",28500.0,28500.0,28500.0,28500.0,0],["2026-08-21",24400.0,30000.0,24400.0,30000.0,500],["2026-08-24",28600.0,28600.0,28600.0,28600.0,2000],["2026-08-25",31400.0,31400.0,31400.0,31400.0,100],["2026-08-26",33400.0,33400.0,33400.0,33400.0,100],["2026-08-27",33400.0,33400.0,33400.0,33400.0,0],["2026-08-28",31000.0,31000.0,31000.0,31000.0,100],["2026-09-03",33700.0,33700.0,33700.0,33700.0,100],["2026-09-04",30500.0,30500.0,30500.0,30500.0,100],["2026-09-07",30500.0,30500.0,30500.0,30500.0,0],["2026-09-08",33600.0,33600.0,33600.0,33600.0,100],["2026-09-09",31000.0,31000.0,31000.0,31000.0,100],["2026-09-10",31000.0,31000.0,31000.0,31000.0,0],["2026-09-11",33500.0,33500.0,33500.0,33500.0,100],["2026-09-14",31000.0,31000.0,30000.0,30000.0,600],["2026-09-15",30800.0,30800.0,30800.0,30800.0,0],["2026-09-16",30800.0,30800.0,30800.0,30800.0,0],["2026-09-17",30800.0,30800.0,30800.0,30800.0,0],["2026-09-18",33000.0,33000.0,33000.0,33000.0,100],["2026-09-21",33000.0,33000.0,33000.0,33000.0,0],["2026-09-22",33000.0,33000.0,33000.0,33000.0,35000],["2026-09-23",33000.0,33000.0,33000.0,33000.0,0],["2026-09-24",32900.0,32900.0,32900.0,32900.0,23629],["2026-09-25",32900.0,32900.0,32900.0,32900.0,0],["2026-09-28",32900.0,32900.0,32900.0,32900.0,0],["2026-09-29",32900.0,32900.0,32900.0,32900.0,0],["2026-09-30",32900.0,32900.0,32900.0,32900.0,0],["2026-10-01",32900.0,32900.0,32900.0,32900.0,0],["2026-10-02",32900.0,32900.0,32900.0,32900.0,0],["2026-10-05",32900.0,32900.0,32900.0,32900.0,0],["2026-10-06",32900.0,32900.0,32900.0,32900.0,0],["2026-10-07",32900.0,32900.0,32900.0,32900.0,0],["2026-10-08",32900.0,32900.0,32900.0,32900.0,0],["2026-10-09",32900.0,32900.0,32900.0,32900.0,0],["2026-10-12",32900.0,32900.0,32900.0,32900.0,13000]]}