{"sym":"MGG","index":false,"bars":[["2017-11-06",8363.25,8363.25,8363.25,8363.25,0],["2017-11-07",8363.25,8363.25,8363.25,8363.25,0],["2017-11-08",8363.25,8363.25,8363.25,8363.25,0],["2017-11-09",8363.25,8363.25,8363.25,8363.25,0],["2017-11-10",8363.25,8363.25,8363.25,8363.25,0],["2017-11-13",8363.25,8363.25,8363.25,8363.25,0],["2017-11-14",8363.25,8363.25,8363.25,8363.25,0],["2017-11-15",8363.25,8363.25,8363.25,8363.25,0],["2017-11-16",8363.25,8363.25,8363.25,8363.25,0],["2017-11-17",8363.25,8363.25,8363.25,8363.25,0],["2017-11-20",8363.25,8363.25,8363.25,8363.25,0],["2017-11-21",8363.25,8363.25,8363.25,8363.25,0],["2017-11-22",8363.25,8363.25,8363.25,8363.25,0],["2017-11-23",8363.25,8363.25,8363.25,8363.25,0],["2017-11-24",8363.25,8363.25,8363.25,8363.25,0],["2017-11-27",8363.25,8363.25,8363.25,8363.25,0],["2017-11-28",8363.25,8363.25,8363.25,8363.25,0],["2017-11-29",8363.25,8363.25,8363.25,8363.25,0],["2017-11-30",8363.25,8363.25,8363.25,8363.25,0],["2017-12-01",8363.25,8363.25,8363.25,8363.25,0],["2017-12-04",11708.54,11708.54,11708.54,11708.54,100],["2017-12-05",11708.54,11708.54,11708.54,11708.54,700000],["2017-12-06",13457.22,13457.22,13457.22,13457.22,100],["2017-12-07",15472.0,15472.0,15472.0,15472.0,400],["2017-12-08",17790.9,17790.9,17790.9,17790.9,200],["2017-12-11",20451.94,20451.94,20451.94,20451.94,100],["2017-12-12",20451.94,20451.94,20451.94,20451.94,700500],["2017-12-13",20451.94,20451.94,20451.94,20451.94,0],["2017-12-14",20451.94,20451.94,20451.94,20451.94,0],["2017-12-15",20451.94,20451.94,20451.94,20451.94,0],["2017-12-18",20451.94,20451.94,20451.94,20451.94,0],["2017-12-19",19007.38,19007.38,19007.38,19007.38,1000],["2017-12-20",19007.38,19007.38,19007.38,19007.38,0],["2017-12-21",19007.38,19007.38,19007.38,19007.38,0],["2017-12-22",19007.38,19007.38,19007.38,19007.38,0],["2017-12-25",19007.38,19007.38,19007.38,19007.38,0],["2017-12-26",19007.38,19007.38,19007.38,19007.38,0],["2017-12-27",19007.38,19007.38,19007.38,19007.38,0],["2017-12-28",19007.38,19007.38,19007.38,19007.38,0],["2017-12-29",19007.38,19007.38,19007.38,19007.38,0],["2018-01-02",19007.38,19007.38,19007.38,19007.38,0],["2018-01-03",19007.38,19007.38,19007.38,19007.38,0],["2018-01-04",17106.64,17106.64,17106.64,17106.64,100],["2018-01-05",17106.64,17106.64,17106.64,17106.64,0],["2018-01-08",17106.64,17106.64,17106.64,17106.64,0],["2018-01-09",19007.38,19007.38,19007.38,19007.38,9000],["2018-01-10",19007.38,19007.38,19007.38,19007.38,0],["2018-01-11",19007.38,19007.38,19007.38,19007.38,0],["2018-01-12",19007.38,19007.38,19007.38,19007.38,0],["2018-01-15",19007.38,19007.38,19007.38,19007.38,0],["2018-01-16",19007.38,19007.38,19007.38,19007.38,0],["2018-01-17",19007.38,19007.38,19007.38,19007.38,2000],["2018-01-18",19007.38,19007.38,19007.38,19007.38,0],["2018-01-19",19007.38,19007.38,19007.38,19007.38,0],["2018-01-22",19007.38,19007.38,19007.38,19007.38,0],["2018-01-23",19007.38,19007.38,19007.38,19007.38,0],["2018-01-24",19007.38,19007.38,19007.38,19007.38,0],["2018-01-25",19007.38,19007.38,19007.38,19007.38,0],["2018-01-26",19007.38,19007.38,19007.38,19007.38,0],["2018-01-29",19007.38,19007.38,19007.38,19007.38,0],["2018-01-30",19007.38,19007.38,19007.38,19007.38,1000],["2018-01-31",19007.38,19007.38,19007.38,19007.38,0],["2018-02-01",19007.38,19007.38,19007.38,19007.38,0],["2018-02-02",16536.42,16536.42,16536.42,16536.42,512],["2018-02-05",16536.42,16536.42,16536.42,16536.42,0],["2018-02-06",16536.42,16536.42,16536.42,16536.42,0],["2018-02-07",16536.42,16536.42,16536.42,16536.42,0],["2018-02-08",16536.42,16536.42,16536.42,16536.42,0],["2018-02-09",16536.42,16536.42,16536.42,16536.42,0],["2018-02-12",16536.42,16536.42,16536.42,16536.42,0],["2018-02-13",16536.42,16536.42,16536.42,16536.42,0],["2018-02-21",16536.42,16536.42,16536.42,16536.42,0],["2018-02-22",16536.42,16536.42,16536.42,16536.42,0],["2018-02-23",16536.42,16536.42,16536.42,16536.42,0],["2018-02-26",16536.42,16536.42,16536.42,16536.42,0],["2018-02-27",16536.42,16536.42,16536.42,16536.42,0],["2018-02-28",16536.42,16536.42,16536.42,16536.42,0],["2018-03-01",16536.42,16536.42,16536.42,16536.42,0],["2018-03-02",16536.42,16536.42,16536.42,16536.42,0],["2018-03-05",16536.42,16536.42,16536.42,16536.42,0],["2018-03-06",16536.42,16536.42,16536.42,16536.42,0],["2018-03-07",16536.42,16536.42,16536.42,16536.42,0],["2018-03-08",16536.42,16536.42,16536.42,16536.42,0],["2018-03-09",16536.42,16536.42,16536.42,16536.42,0],["2018-03-12",16536.42,16536.42,16536.42,16536.42,0],["2018-03-13",16536.42,16536.42,16536.42,16536.42,0],["2018-03-14",17106.64,17106.64,17106.64,17106.64,920],["2018-03-15",17106.64,17106.64,17106.64,17106.64,0],["2018-03-16",17106.64,17106.64,17106.64,17106.64,0],["2018-03-19",17106.64,17106.64,17106.64,17106.64,0],["2018-03-20",17106.64,17106.64,17106.64,17106.64,0],["2018-03-21",17106.64,17106.64,17106.64,17106.64,0],["2018-03-22",19653.63,19653.63,19653.63,19653.63,100],["2018-03-23",22580.76,22580.76,22580.76,22580.76,100],["2018-03-26",22580.76,22580.76,22580.76,22580.76,0],["2018-03-27",25964.08,25964.08,25964.08,25964.08,100],["2018-03-28",29841.58,29841.58,29841.58,29841.58,100],["2018-03-29",29841.58,29841.58,29841.58,29841.58,0],["2018-03-30",33833.13,33833.13,25469.89,25469.89,200],["2018-04-02",29651.51,29651.51,29651.51,29651.51,0],["2018-04-03",29651.51,29651.51,29651.51,29651.51,0],["2018-04-04",29651.51,29651.51,29651.51,29651.51,0],["2018-04-05",29651.51,29651.51,29651.51,29651.51,0],["2018-04-06",29651.51,29651.51,29651.51,29651.51,0],["2018-04-09",29651.51,29651.51,29651.51,29651.51,0],["2018-04-10",29651.51,29651.51,29651.51,29651.51,0],["2018-04-11",29651.51,29651.51,29651.51,29651.51,0],["2018-04-12",25469.89,25469.89,25469.89,25469.89,300],["2018-04-13",25469.89,25469.89,25469.89,25469.89,0],["2018-04-16",25469.89,25469.89,25469.89,25469.89,0],["2018-04-17",25469.89,25469.89,25469.89,25469.89,0],["2018-04-18",25469.89,25469.89,25469.89,25469.89,0],["2018-04-19",25469.89,25469.89,25469.89,25469.89,0],["2018-04-20",25469.89,25469.89,25469.89,25469.89,0],["2018-04-23",25469.89,25469.89,25469.89,25469.89,0],["2018-04-24",25469.89,25469.89,25469.89,25469.89,0],["2018-04-26",25469.89,25469.89,25469.89,25469.89,0],["2018-04-27",25469.89,25469.89,25469.89,25469.89,0],["2018-05-02",25469.89,25469.89,25469.89,25469.89,0],["2018-05-03",25469.89,25469.89,25469.89,25469.89,0],["2018-05-04",25469.89,25469.89,25469.89,25469.89,0],["2018-05-07",25469.89,25469.89,25469.89,25469.89,0],["2018-05-08",21668.41,21668.41,21668.41,21668.41,100],["2018-05-09",18437.16,18437.16,18437.16,18437.16,100],["2018-05-10",18437.16,18437.16,18437.16,18437.16,0],["2018-05-11",15700.09,15700.09,15700.09,15700.09,100],["2018-05-14",13381.19,13381.19,13381.19,13381.19,1900],["2018-05-15",12164.72,12164.72,12164.72,12164.72,100],["2018-05-16",12164.72,12164.72,12164.72,12164.72,0],["2018-05-17",12164.72,12164.72,12164.72,12164.72,0],["2018-05-18",12164.72,12164.72,12164.72,12164.72,0],["2018-05-21",12164.72,12164.72,12164.72,12164.72,0],["2018-05-22",12164.72,12164.72,12164.72,12164.72,0],["2018-05-23",13989.43,13989.43,13989.43,13989.43,2100],["2018-05-24",13989.43,13989.43,13989.43,13989.43,0],["2018-05-25",13989.43,13989.43,13989.43,13989.43,0],["2018-05-28",13989.43,13989.43,13989.43,13989.43,0],["2018-05-29",13989.43,13989.43,13989.43,13989.43,0],["2018-05-30",13989.43,13989.43,13989.43,13989.43,0],["2018-05-31",13989.43,13989.43,13989.43,13989.43,0],["2018-06-01",13989.43,13989.43,13989.43,13989.43,0],["2018-06-04",13989.43,13989.43,13989.43,13989.43,0],["2018-06-05",13989.43,13989.43,13989.43,13989.43,0],["2018-06-06",13989.43,13989.43,13989.43,13989.43,0],["2018-06-07",13989.43,13989.43,13989.43,13989.43,0],["2018-06-08",13989.43,13989.43,13989.43,13989.43,0],["2018-06-11",16047.93,16047.93,16047.93,16047.93,100],["2018-06-12",18442.52,18442.52,18442.52,18442.52,100],["2018-06-13",18442.52,18442.52,18442.52,18442.52,0],["2018-06-14",18442.52,18442.52,18442.52,18442.52,0],["2018-06-15",18442.52,18442.52,18442.52,18442.52,0],["2018-06-18",18442.52,18442.52,18442.52,18442.52,0],["2018-06-19",18442.52,18442.52,18442.52,18442.52,0],["2018-06-20",18442.52,18442.52,18442.52,18442.52,0],["2018-06-21",18442.52,18442.52,18442.52,18442.52,0],["2018-06-22",21173.19,21173.19,21173.19,21173.19,100],["2018-06-25",21173.19,21173.19,21173.19,21173.19,0],["2018-06-26",21173.19,21173.19,21173.19,21173.19,0],["2018-06-27",24323.96,24323.96,24323.96,24323.96,100],["2018-06-28",26466.49,26466.49,20711.08,20711.08,200],["2018-06-29",23609.79,23609.79,23609.79,23609.79,0],["2018-07-02",23609.79,23609.79,23609.79,23609.79,0],["2018-07-03",23609.79,23609.79,23609.79,23609.79,0],["2018-07-04",23609.79,23609.79,23609.79,23609.79,0],["2018-07-05",20080.92,20080.92,20080.92,20080.92,100],["2018-07-06",20080.92,20080.92,20080.92,20080.92,0],["2018-07-09",17098.19,17098.19,17098.19,17098.19,100],["2018-07-10",14703.6,14703.6,14703.6,14703.6,100],["2018-07-11",14703.6,14703.6,14703.6,14703.6,0],["2018-07-12",14703.6,14703.6,14703.6,14703.6,0],["2018-07-13",14703.6,14703.6,14703.6,14703.6,0],["2018-07-16",14703.6,14703.6,14703.6,14703.6,0],["2018-07-17",12603.09,12603.09,12603.09,12603.09,100],["2018-07-18",10712.63,10712.63,10712.63,10712.63,500],["2018-07-19",10712.63,10712.63,10712.63,10712.63,0],["2018-07-20",10712.63,10712.63,10712.63,10712.63,0],["2018-07-23",10712.63,10712.63,10712.63,10712.63,0],["2018-07-24",10712.63,10712.63,10712.63,10712.63,0],["2018-07-25",10712.63,10712.63,10712.63,10712.63,0],["2018-07-26",10712.63,10712.63,10712.63,10712.63,0],["2018-07-27",10712.63,10712.63,10712.63,10712.63,0],["2018-07-30",12309.02,12309.02,12309.02,12309.02,100],["2018-07-31",14115.46,14115.46,14115.46,14115.46,2300],["2018-08-01",14115.46,14115.46,14115.46,14115.46,0],["2018-08-02",12182.99,12182.99,12182.99,12182.99,100],["2018-08-03",12182.99,12182.99,12182.99,12182.99,0],["2018-08-06",12182.99,12182.99,12182.99,12182.99,0],["2018-08-07",12182.99,12182.99,12182.99,12182.99,0],["2018-08-08",10418.55,10418.55,10418.55,10418.55,100],["2018-08-09",8906.18,8906.18,8906.18,8906.18,100],["2018-08-10",8906.18,8906.18,8906.18,8906.18,0],["2018-08-13",8906.18,8906.18,8906.18,8906.18,0],["2018-08-14",10208.5,10208.5,10208.5,10208.5,100],["2018-08-15",10208.5,10208.5,10208.5,10208.5,0],["2018-08-16",10208.5,10208.5,10208.5,10208.5,0],["2018-08-17",11636.85,11636.85,11636.85,11636.85,100],["2018-08-20",13275.25,13275.25,9956.44,9956.44,200],["2018-08-21",10334.53,10334.53,10334.53,10334.53,100],["2018-08-22",10334.53,10334.53,10334.53,10334.53,0],["2018-08-23",10334.53,10334.53,10334.53,10334.53,0],["2018-08-24",10334.53,10334.53,10334.53,10334.53,0],["2018-08-27",10334.53,10334.53,10334.53,10334.53,0],["2018-08-28",11846.9,11846.9,10124.48,10124.48,200],["2018-08-29",12603.09,12603.09,12603.09,12603.09,100],["2018-08-30",12603.09,12603.09,12603.09,12603.09,0],["2018-08-31",12603.09,12603.09,12603.09,12603.09,0],["2018-09-04",12603.09,12603.09,12603.09,12603.09,0],["2018-09-05",12603.09,12603.09,12603.09,12603.09,0],["2018-09-06",12603.09,12603.09,12603.09,12603.09,0],["2018-09-07",12603.09,12603.09,12603.09,12603.09,0],["2018-09-10",12603.09,12603.09,12603.09,12603.09,0],["2018-09-11",12603.09,12603.09,12603.09,12603.09,0],["2018-09-12",12603.09,12603.09,12603.09,12603.09,0],["2018-09-13",12603.09,12603.09,12603.09,12603.09,0],["2018-09-14",12603.09,12603.09,12603.09,12603.09,0],["2018-09-17",12603.09,12603.09,12603.09,12603.09,0],["2018-09-18",12603.09,12603.09,12603.09,12603.09,0],["2018-09-19",13863.4,13863.4,13863.4,13863.4,200],["2018-09-20",13863.4,13863.4,13863.4,13863.4,0],["2018-09-21",13863.4,13863.4,13863.4,13863.4,0],["2018-09-24",13863.4,13863.4,13863.4,13863.4,0],["2018-09-25",13863.4,13863.4,13863.4,13863.4,0],["2018-09-26",15879.89,15879.89,15879.89,15879.89,100],["2018-09-27",17644.33,17644.33,17644.33,17644.33,100],["2018-09-28",14997.68,14997.68,14997.68,14997.68,100],["2018-10-01",14997.68,14997.68,14997.68,14997.68,0],["2018-10-02",14997.68,14997.68,14997.68,14997.68,0],["2018-10-03",14997.68,14997.68,14997.68,14997.68,0],["2018-10-04",14997.68,14997.68,14997.68,14997.68,0],["2018-10-05",14997.68,14997.68,14997.68,14997.68,0],["2018-10-08",14997.68,14997.68,14997.68,14997.68,0],["2018-10-09",14997.68,14997.68,14997.68,14997.68,0],["2018-10-10",14997.68,14997.68,14997.68,14997.68,0],["2018-10-11",14997.68,14997.68,14997.68,14997.68,0],["2018-10-12",14997.68,14997.68,14997.68,14997.68,0],["2018-10-15",14997.68,14997.68,14997.68,14997.68,0],["2018-10-16",14997.68,14997.68,14997.68,14997.68,0],["2018-10-17",14997.68,14997.68,14997.68,14997.68,0],["2018-10-18",14997.68,14997.68,14997.68,14997.68,0],["2018-10-19",14997.68,14997.68,14997.68,14997.68,0],["2018-10-22",14997.68,14997.68,14997.68,14997.68,0],["2018-10-23",14997.68,14997.68,14997.68,14997.68,0],["2018-10-24",14997.68,14997.68,14997.68,14997.68,0],["2018-10-25",14997.68,14997.68,14997.68,14997.68,0],["2018-10-26",14997.68,14997.68,14997.68,14997.68,0],["2018-10-29",14997.68,14997.68,14997.68,14997.68,0],["2018-10-30",14997.68,14997.68,14997.68,14997.68,0],["2018-10-31",14997.68,14997.68,14997.68,14997.68,0],["2018-11-01",14997.68,14997.68,14997.68,14997.68,0],["2018-11-02",14997.68,14997.68,14997.68,14997.68,0],["2018-11-05",14997.68,14997.68,14997.68,14997.68,0],["2018-11-06",14997.68,14997.68,14997.68,14997.68,0],["2018-11-07",14997.68,14997.68,14997.68,14997.68,0],["2018-11-08",14997.68,14997.68,14997.68,14997.68,0],["2018-11-09",14997.68,14997.68,14997.68,14997.68,0],["2018-11-12",14997.68,14997.68,14997.68,14997.68,0],["2018-11-13",14997.68,14997.68,14997.68,14997.68,0],["2018-11-14",14997.68,14997.68,14997.68,14997.68,0],["2018-11-15",14997.68,14997.68,14997.68,14997.68,0],["2018-11-16",14997.68,14997.68,14997.68,14997.68,0],["2018-11-19",14997.68,14997.68,14997.68,14997.68,0],["2018-11-20",14997.68,14997.68,14997.68,14997.68,0],["2018-11-21",14997.68,14997.68,14997.68,14997.68,0],["2018-11-22",14997.68,14997.68,14997.68,14997.68,0],["2018-11-23",20585.05,20585.05,20585.05,20585.05,100],["2018-11-26",20585.05,20585.05,20585.05,20585.05,0],["2018-11-27",20585.05,20585.05,20585.05,20585.05,0],["2018-11-28",20585.05,20585.05,20585.05,20585.05,0],["2018-11-29",20585.05,20585.05,20585.05,20585.05,0],["2018-11-30",20585.05,20585.05,20585.05,20585.05,0],["2018-12-03",20585.05,20585.05,20585.05,20585.05,0],["2018-12-04",20585.05,20585.05,20585.05,20585.05,0],["2018-12-05",20585.05,20585.05,20585.05,20585.05,0],["2018-12-06",20585.05,20585.05,20585.05,20585.05,0],["2018-12-07",17644.33,17644.33,17644.33,17644.33,900],["2018-12-10",17644.33,17644.33,17644.33,17644.33,0],["2018-12-11",17644.33,17644.33,17644.33,17644.33,0],["2018-12-12",17644.33,17644.33,17644.33,17644.33,0],["2018-12-13",17644.33,17644.33,17644.33,17644.33,0],["2018-12-14",17644.33,17644.33,17644.33,17644.33,0],["2018-12-17",14997.68,14997.68,14997.68,14997.68,100],["2018-12-18",12771.13,16804.12,12771.13,12855.15,400],["2018-12-19",15837.88,15837.88,15837.88,15837.88,100],["2018-12-20",15837.88,15837.88,15837.88,15837.88,0],["2018-12-21",15837.88,15837.88,15837.88,15837.88,100],["2018-12-24",15837.88,15837.88,15837.88,15837.88,0],["2018-12-25",16384.02,16384.02,13527.32,13527.32,200],["2018-12-26",16342.01,16342.01,16342.01,16342.01,100],["2018-12-27",18736.59,18736.59,18736.59,18736.59,700],["2018-12-28",19744.84,21005.15,19744.84,21005.15,1100],["2019-01-02",20837.11,20837.11,20837.11,20837.11,0],["2019-01-03",17728.35,17728.35,17728.35,17728.35,100],["2019-01-04",15081.7,19744.84,15081.7,15081.7,1800],["2019-01-07",19240.72,19240.72,19240.72,19240.72,0],["2019-01-08",19240.72,19240.72,19240.72,19240.72,0],["2019-01-09",22097.42,22097.42,22097.42,22097.42,100],["2019-01-10",22097.42,22097.42,22097.42,22097.42,0],["2019-01-11",25374.22,25374.22,25374.22,25374.22,100],["2019-01-14",25374.22,25374.22,25374.22,25374.22,0],["2019-01-15",25374.22,25374.22,25374.22,25374.22,0],["2019-01-16",25374.22,25374.22,25374.22,25374.22,0],["2019-01-17",25374.22,25374.22,25374.22,25374.22,0],["2019-01-18",25374.22,25374.22,25374.22,25374.22,0],["2019-01-21",25374.22,25374.22,25374.22,25374.22,0],["2019-01-22",25374.22,25374.22,25374.22,25374.22,0],["2019-01-23",25374.22,25374.22,25374.22,25374.22,0],["2019-01-24",25374.22,25374.22,25374.22,25374.22,0],["2019-01-25",21593.29,21593.29,21593.29,21593.29,100],["2019-01-28",21593.29,21593.29,21593.29,21593.29,0],["2019-01-29",21593.29,21593.29,21593.29,21593.29,0],["2019-01-30",21593.29,21593.29,21593.29,21593.29,0],["2019-01-31",21593.29,21593.29,21593.29,21593.29,0],["2019-02-01",21593.29,21593.29,21593.29,21593.29,0],["2019-02-11",21593.29,21593.29,21593.29,21593.29,0],["2019-02-12",21593.29,21593.29,21593.29,21593.29,0],["2019-02-13",18358.5,18358.5,18358.5,18358.5,100],["2019-02-14",18358.5,18358.5,18358.5,18358.5,0],["2019-02-15",18358.5,18358.5,18358.5,18358.5,0],["2019-02-18",18358.5,18358.5,18358.5,18358.5,0],["2019-02-19",18358.5,18358.5,18358.5,18358.5,100],["2019-02-20",15627.83,15627.83,15627.83,15627.83,100],["2019-02-21",13695.36,13695.36,13695.36,13695.36,100],["2019-02-22",13695.36,13695.36,13695.36,13695.36,0],["2019-02-25",13695.36,13695.36,13695.36,13695.36,0],["2019-02-26",13695.36,13695.36,13695.36,13695.36,0],["2019-02-27",13695.36,13695.36,13695.36,13695.36,0],["2019-02-28",13695.36,13695.36,13695.36,13695.36,0],["2019-03-01",13695.36,13695.36,13695.36,13695.36,0],["2019-03-04",13695.36,13695.36,13695.36,13695.36,0],["2019-03-05",13695.36,13695.36,13695.36,13695.36,0],["2019-03-06",13695.36,13695.36,13695.36,13695.36,0],["2019-03-07",13695.36,13695.36,13695.36,13695.36,0],["2019-03-08",13695.36,13695.36,13695.36,13695.36,0],["2019-03-11",13695.36,13695.36,13695.36,13695.36,0],["2019-03-12",13695.36,13695.36,13695.36,13695.36,0],["2019-03-13",13695.36,13695.36,13695.36,13695.36,0],["2019-03-14",13695.36,13695.36,13695.36,13695.36,0],["2019-03-15",11678.86,11678.86,11678.86,11678.86,2000],["2019-03-18",13401.29,13401.29,13401.29,13401.29,100],["2019-03-19",13401.29,13401.29,13401.29,13401.29,0],["2019-03-20",13401.29,13401.29,13401.29,13401.29,0],["2019-03-21",13401.29,13401.29,13401.29,13401.29,0],["2019-03-22",13401.29,13401.29,13401.29,13401.29,0],["2019-03-25",11888.91,11888.91,11888.91,11888.91,100],["2019-03-26",11888.91,11888.91,11888.91,11888.91,0],["2019-03-27",13653.35,13653.35,13653.35,13653.35,100],["2019-03-28",15669.84,15669.84,15669.84,15669.84,100],["2019-03-29",17224.22,17224.22,13653.35,16804.12,1700],["2019-04-01",16762.11,16762.11,16762.11,16762.11,0],["2019-04-02",14283.5,14283.5,14283.5,14283.5,100],["2019-04-03",12182.99,12182.99,12182.99,12182.99,100],["2019-04-04",12182.99,12182.99,12182.99,12182.99,0],["2019-04-05",12182.99,12182.99,12182.99,12182.99,0],["2019-04-08",12182.99,12182.99,12182.99,12182.99,0],["2019-04-09",12182.99,12182.99,12182.99,12182.99,0],["2019-04-10",12603.09,12603.09,12603.09,12603.09,100],["2019-04-11",12603.09,12603.09,12603.09,12603.09,0],["2019-04-12",12603.09,12603.09,12603.09,12603.09,0],["2019-04-16",12603.09,12603.09,12603.09,12603.09,0],["2019-04-17",10712.63,14493.55,10712.63,14493.55,200],["2019-04-18",14493.55,14493.55,14493.55,14493.55,100],["2019-04-19",14493.55,14493.55,14493.55,14493.55,0],["2019-04-22",14493.55,14493.55,14493.55,14493.55,0],["2019-04-23",14493.55,14493.55,14493.55,14493.55,100],["2019-04-24",14493.55,14493.55,14493.55,14493.55,0],["2019-04-25",14493.55,14493.55,14493.55,14493.55,0],["2019-04-26",14493.55,14493.55,14493.55,14493.55,0],["2019-05-02",14493.55,14493.55,14493.55,14493.55,0],["2019-05-03",14493.55,14493.55,14493.55,14493.55,0],["2019-05-06",14493.55,14493.55,14493.55,14493.55,0],["2019-05-07",14493.55,14493.55,14493.55,14493.55,0],["2019-05-08",14493.55,14493.55,14493.55,14493.55,0],["2019-05-09",14493.55,14493.55,14493.55,14493.55,0],["2019-05-10",14493.55,14493.55,14493.55,14493.55,0],["2019-05-13",14493.55,14493.55,14493.55,14493.55,0],["2019-05-14",14493.55,14493.55,14493.55,14493.55,0],["2019-05-15",14493.55,14493.55,14493.55,14493.55,0],["2019-05-16",12603.09,12603.09,12603.09,12603.09,200],["2019-05-17",12603.09,12603.09,12603.09,12603.09,0],["2019-05-20",12603.09,12603.09,12603.09,12603.09,0],["2019-05-21",10796.65,10796.65,10796.65,10796.65,100],["2019-05-22",10796.65,10796.65,10796.65,10796.65,0],["2019-05-23",10796.65,10796.65,10796.65,10796.65,0],["2019-05-24",10796.65,10796.65,10796.65,10796.65,0],["2019-05-27",10796.65,10796.65,10796.65,10796.65,0],["2019-05-28",10796.65,10796.65,10796.65,10796.65,0],["2019-05-29",10796.65,10796.65,10796.65,10796.65,0],["2019-05-30",10796.65,10796.65,10796.65,10796.65,0],["2019-05-31",10796.65,10796.65,10796.65,10796.65,0],["2019-06-03",10796.65,10796.65,10796.65,10796.65,0],["2019-06-04",10796.65,10796.65,10796.65,10796.65,0],["2019-06-05",10796.65,10796.65,10796.65,10796.65,0],["2019-06-06",10796.65,10796.65,10796.65,10796.65,0],["2019-06-07",10796.65,10796.65,10796.65,10796.65,0],["2019-06-10",10796.65,10796.65,10796.65,10796.65,103],["2019-06-11",10796.65,10796.65,10796.65,10796.65,0],["2019-06-12",12401.55,12401.55,12401.55,12401.55,100],["2019-06-13",14249.63,14249.63,14249.63,14249.63,200],["2019-06-14",16292.24,16292.24,16292.24,16292.24,100],["2019-06-17",18723.91,18723.91,18723.91,18723.91,500],["2019-06-18",21155.59,21398.76,18723.91,18723.91,3200],["2019-06-19",21885.09,21885.09,18967.08,18967.08,500],["2019-06-20",22809.13,22809.13,22809.13,22809.13,100],["2019-06-21",25289.44,25289.44,19404.78,19453.42,3200],["2019-06-24",28207.46,28207.46,28207.46,28207.46,100],["2019-06-25",32098.14,32098.14,23976.34,23976.34,300],["2019-06-26",30687.77,30687.77,22711.86,22760.5,700],["2019-06-27",32633.11,32633.11,24170.87,24170.87,700],["2019-06-28",30590.5,30590.5,22614.6,29131.49,400],["2019-07-01",28256.09,28256.09,28256.09,28256.09,0],["2019-07-02",28256.09,28256.09,28256.09,28256.09,0],["2019-07-03",28256.09,28256.09,28256.09,28256.09,0],["2019-07-04",28256.09,28256.09,28256.09,28256.09,0],["2019-07-05",28256.09,28256.09,28256.09,28256.09,0],["2019-07-08",24024.97,24024.97,24024.97,24024.97,100],["2019-07-09",24024.97,24024.97,24024.97,24024.97,0],["2019-07-10",24024.97,24024.97,24024.97,24024.97,0],["2019-07-11",20426.09,20426.09,20426.09,20426.09,600],["2019-07-12",20426.09,20426.09,20426.09,20426.09,0],["2019-07-15",20426.09,20426.09,20426.09,20426.09,0],["2019-07-16",20426.09,20426.09,20426.09,20426.09,0],["2019-07-17",20426.09,20426.09,20426.09,20426.09,1919],["2019-07-18",20426.09,20426.09,20426.09,20426.09,0],["2019-07-19",20426.09,20426.09,20426.09,20426.09,0],["2019-07-22",20426.09,20426.09,20426.09,20426.09,0],["2019-07-23",20426.09,20426.09,20426.09,20426.09,0],["2019-07-24",20426.09,20426.09,20426.09,20426.09,0],["2019-07-25",20426.09,20426.09,20426.09,20426.09,0],["2019-07-26",17508.08,17508.08,17508.08,17508.08,3200],["2019-07-29",17508.08,17508.08,17508.08,17508.08,0],["2019-07-30",17508.08,17508.08,17508.08,17508.08,0],["2019-07-31",17508.08,17508.08,17508.08,17508.08,0],["2019-08-01",17508.08,17508.08,17508.08,17508.08,0],["2019-08-02",17508.08,17508.08,17508.08,17508.08,0],["2019-08-05",17508.08,17508.08,17508.08,17508.08,0],["2019-08-06",17508.08,17508.08,17508.08,17508.08,0],["2019-08-07",15562.73,15562.73,15562.73,15562.73,1000],["2019-08-08",13617.39,13617.39,13617.39,13617.39,500],["2019-08-09",13617.39,13617.39,13617.39,13617.39,0],["2019-08-12",13617.39,13617.39,13617.39,13617.39,0],["2019-08-13",13617.39,13617.39,13617.39,13617.39,0],["2019-08-14",13617.39,13617.39,13617.39,13617.39,0],["2019-08-15",13617.39,13617.39,13617.39,13617.39,0],["2019-08-16",13131.06,13666.03,13131.06,13617.39,3200],["2019-08-19",13568.76,13568.76,13568.76,13568.76,0],["2019-08-20",13617.39,15562.73,13617.39,15562.73,1300],["2019-08-21",14055.09,14055.09,14055.09,14055.09,1075],["2019-08-22",14055.09,14055.09,14055.09,14055.09,0],["2019-08-23",14055.09,14055.09,14055.09,14055.09,0],["2019-08-26",14590.06,14590.06,14590.06,14590.06,1000],["2019-08-27",14590.06,14590.06,14590.06,14590.06,153],["2019-08-28",14590.06,14590.06,14590.06,14590.06,0],["2019-08-29",15076.4,15076.4,15076.4,15076.4,100],["2019-08-30",15076.4,15076.4,15076.4,15076.4,0],["2019-09-03",15076.4,15076.4,15076.4,15076.4,0],["2019-09-04",15076.4,15076.4,15076.4,15076.4,0],["2019-09-05",15076.4,15076.4,15076.4,15076.4,0],["2019-09-06",15076.4,15076.4,15076.4,15076.4,0],["2019-09-09",15076.4,15076.4,15076.4,15076.4,0],["2019-09-10",15076.4,15076.4,15076.4,15076.4,0],["2019-09-11",15076.4,15076.4,15076.4,15076.4,0],["2019-09-12",15076.4,15076.4,15076.4,15076.4,0],["2019-09-13",15076.4,15076.4,15076.4,15076.4,0],["2019-09-16",15076.4,15076.4,15076.4,15076.4,0],["2019-09-17",15076.4,15076.4,15076.4,15076.4,0],["2019-09-18",15076.4,15076.4,15076.4,15076.4,0],["2019-09-19",15076.4,15076.4,15076.4,15076.4,0],["2019-09-20",15076.4,15076.4,15076.4,15076.4,0],["2019-09-23",14590.06,14590.06,14590.06,14590.06,2000],["2019-09-24",14590.06,14590.06,14590.06,14590.06,0],["2019-09-25",14590.06,14590.06,14590.06,14590.06,0],["2019-09-26",14590.06,14590.06,14590.06,14590.06,0],["2019-09-27",14590.06,14590.06,14590.06,14590.06,0],["2019-09-30",14590.06,14590.06,14590.06,14590.06,0],["2019-10-01",14590.06,14590.06,14590.06,14590.06,0],["2019-10-02",14590.06,14590.06,14590.06,14590.06,0],["2019-10-03",16535.4,16535.4,16049.07,16049.07,200],["2019-10-04",16292.24,16292.24,16292.24,16292.24,0],["2019-10-07",16292.24,16292.24,16292.24,16292.24,0],["2019-10-08",17021.74,17021.74,17021.74,17021.74,200],["2019-10-09",17021.74,17021.74,16535.4,16535.4,3300],["2019-10-10",16973.11,16973.11,16535.4,16535.4,1500],["2019-10-11",16652.13,16652.13,16652.13,16652.13,0],["2019-10-14",16652.13,16652.13,16652.13,16652.13,0],["2019-10-15",16835.12,16835.12,16835.12,16835.12,100],["2019-10-16",16835.12,16835.12,16835.12,16835.12,0],["2019-10-17",16835.12,16835.12,16835.12,16835.12,0],["2019-10-18",16652.13,16652.13,16652.13,16652.13,100],["2019-10-21",16652.13,16652.13,16652.13,16652.13,0],["2019-10-22",16652.13,16652.13,16652.13,16652.13,0],["2019-10-23",16652.13,16652.13,16652.13,16652.13,0],["2019-10-24",16652.13,16652.13,16652.13,16652.13,0],["2019-10-25",15737.17,15737.17,15554.18,15554.18,400],["2019-10-28",15615.18,15615.18,15615.18,15615.18,0],["2019-10-29",15615.18,15615.18,15615.18,15615.18,0],["2019-10-30",15615.18,15615.18,15615.18,15615.18,0],["2019-10-31",15615.18,15615.18,15615.18,15615.18,0],["2019-11-01",15615.18,15615.18,15615.18,15615.18,0],["2019-11-04",15615.18,15615.18,15615.18,15615.18,0],["2019-11-05",16774.12,16774.12,16774.12,16774.12,500],["2019-11-06",16774.12,16774.12,16774.12,16774.12,0],["2019-11-07",16774.12,16774.12,16774.12,16774.12,0],["2019-11-08",16774.12,16774.12,16774.12,16774.12,0],["2019-11-11",16774.12,16774.12,16774.12,16774.12,0],["2019-11-12",16774.12,16774.12,16774.12,16774.12,0],["2019-11-13",16774.12,16774.12,16774.12,16774.12,0],["2019-11-14",16774.12,16774.12,16774.12,16774.12,0],["2019-11-15",16774.12,16774.12,16774.12,16774.12,0],["2019-11-18",16774.12,16774.12,16774.12,16774.12,0],["2019-11-19",16774.12,16774.12,16774.12,16774.12,0],["2019-11-20",16774.12,16774.12,16774.12,16774.12,0],["2019-11-21",16774.12,16774.12,16774.12,16774.12,0],["2019-11-22",16774.12,16774.12,16774.12,16774.12,0],["2019-11-25",16774.12,16774.12,16774.12,16774.12,0],["2019-11-26",16774.12,16774.12,16774.12,16774.12,0],["2019-11-27",16774.12,16774.12,16774.12,16774.12,0],["2019-11-28",16774.12,16774.12,16774.12,16774.12,0],["2019-11-29",16774.12,16774.12,16774.12,16774.12,0],["2019-12-02",16774.12,16774.12,16774.12,16774.12,0],["2019-12-03",16774.12,16774.12,16774.12,16774.12,0],["2019-12-04",16774.12,16774.12,16774.12,16774.12,0],["2019-12-05",16774.12,16774.12,16774.12,16774.12,0],["2019-12-06",16774.12,16774.12,16774.12,16774.12,0],["2019-12-09",19274.99,19274.99,19274.99,19274.99,100],["2019-12-10",20982.9,20982.9,20982.9,20982.9,600],["2019-12-11",23666.76,23666.76,23666.76,23666.76,100],["2019-12-12",21409.88,21409.88,21409.88,21409.88,100],["2019-12-13",21348.88,21348.88,21226.89,21226.89,500],["2019-12-16",21287.88,21287.88,21287.88,21287.88,100],["2019-12-17",21043.89,21043.89,21043.89,21043.89,600],["2019-12-18",21043.89,21043.89,21043.89,21043.89,0],["2019-12-19",21043.89,21043.89,21043.89,21043.89,1000],["2019-12-20",21348.88,21348.88,20738.91,20738.91,4000],["2019-12-23",23788.75,23849.75,23788.75,23849.75,200],["2019-12-24",22263.83,27326.56,22263.83,27326.56,1500],["2019-12-25",29278.46,29278.46,21836.85,21836.85,1200],["2019-12-26",32938.27,32938.27,32938.27,32938.27,1500],["2019-12-27",35683.13,37818.01,35683.13,37757.02,1700],["2019-12-30",37696.02,43185.73,32084.31,32084.31,3500],["2019-12-31",39952.9,41599.82,30925.38,41599.82,4800],["2020-01-02",32938.27,32938.27,32938.27,32938.27,458],["2020-01-03",28058.53,33426.24,28058.53,33426.24,300],["2020-01-06",31657.34,31657.34,31657.34,31657.34,0],["2020-01-07",31657.34,31657.34,31657.34,31657.34,0],["2020-01-08",31657.34,31657.34,31657.34,31657.34,0],["2020-01-09",31657.34,31657.34,31657.34,31657.34,0],["2020-01-10",31657.34,31657.34,31657.34,31657.34,0],["2020-01-13",31657.34,31657.34,31657.34,31657.34,0],["2020-01-14",31657.34,31657.34,31657.34,31657.34,0],["2020-01-15",31657.34,31657.34,31657.34,31657.34,0],["2020-01-16",26960.58,26960.58,26960.58,26960.58,100],["2020-01-17",30498.4,30498.4,22934.8,22934.8,200],["2020-01-20",30193.41,30193.41,30193.41,30193.41,100],["2020-01-21",30193.41,30193.41,30193.41,30193.41,0],["2020-01-22",34463.19,34463.19,34463.19,34463.19,100],["2020-01-30",39586.92,39586.92,39586.92,39586.92,100],["2020-01-31",39586.92,39586.92,39586.92,39586.92,0],["2020-02-03",44527.66,44527.66,44527.66,44527.66,100],["2020-02-04",50627.34,50627.34,50627.34,50627.34,100],["2020-02-05",50627.34,50627.34,50627.34,50627.34,0],["2020-02-06",50627.34,50627.34,50627.34,50627.34,0],["2020-02-07",50627.34,50627.34,50627.34,50627.34,0],["2020-02-10",50627.34,50627.34,50627.34,50627.34,0],["2020-02-11",43063.74,43063.74,43063.74,43063.74,100],["2020-02-12",43063.74,43063.74,43063.74,43063.74,0],["2020-02-13",43063.74,43063.74,43063.74,43063.74,0],["2020-02-14",43063.74,43063.74,43063.74,43063.74,0],["2020-02-17",43063.74,43063.74,43063.74,43063.74,0],["2020-02-18",43063.74,43063.74,43063.74,43063.74,0],["2020-02-19",43063.74,43063.74,43063.74,43063.74,0],["2020-02-20",43063.74,43063.74,43063.74,43063.74,0],["2020-02-21",43063.74,43063.74,43063.74,43063.74,0],["2020-02-24",43063.74,43063.74,43063.74,43063.74,0],["2020-02-25",43063.74,43063.74,43063.74,43063.74,0],["2020-02-26",43063.74,43063.74,43063.74,43063.74,0],["2020-02-27",43063.74,43063.74,43063.74,43063.74,0],["2020-02-28",43063.74,43063.74,43063.74,43063.74,0],["2020-03-02",43063.74,43063.74,43063.74,43063.74,50],["2020-03-03",43063.74,43063.74,43063.74,43063.74,0],["2020-03-04",43063.74,43063.74,43063.74,43063.74,0],["2020-03-05",43063.74,43063.74,43063.74,43063.74,0],["2020-03-06",43063.74,43063.74,43063.74,43063.74,0],["2020-03-09",43063.74,43063.74,43063.74,43063.74,0],["2020-03-10",43063.74,43063.74,43063.74,43063.74,0],["2020-03-11",43063.74,43063.74,43063.74,43063.74,0],["2020-03-12",43063.74,43063.74,43063.74,43063.74,0],["2020-03-13",36659.07,36659.07,36659.07,36659.07,100],["2020-03-16",36659.07,36659.07,36659.07,36659.07,0],["2020-03-17",36659.07,36659.07,36659.07,36659.07,0],["2020-03-18",36659.07,36659.07,36659.07,36659.07,0],["2020-03-19",31169.36,31169.36,31169.36,31169.36,100],["2020-03-20",26533.61,26533.61,26533.61,26533.61,100],["2020-03-23",22568.81,22568.81,22568.81,22568.81,100],["2020-03-24",22568.81,22568.81,22568.81,22568.81,0],["2020-03-25",25557.66,25557.66,19213.99,19213.99,500],["2020-03-26",25374.67,25374.67,25374.67,25374.67,200],["2020-03-27",28973.48,28973.48,28973.48,28973.48,100],["2020-03-30",28973.48,28973.48,28973.48,28973.48,0],["2020-03-31",24642.71,30193.41,24642.71,30193.41,200],["2020-04-01",27448.56,27448.56,27448.56,27448.56,0],["2020-04-03",27448.56,27448.56,27448.56,27448.56,0],["2020-04-06",27448.56,27448.56,27448.56,27448.56,0],["2020-04-07",23361.77,23361.77,23361.77,23361.77,300],["2020-04-08",23361.77,23361.77,23361.77,23361.77,0],["2020-04-09",23178.78,23178.78,23178.78,23178.78,100],["2020-04-10",23178.78,23178.78,23178.78,23178.78,0],["2020-04-13",21348.88,21348.88,21348.88,21348.88,300],["2020-04-14",21348.88,21348.88,21348.88,21348.88,0],["2020-04-15",21348.88,21348.88,21348.88,21348.88,0],["2020-04-16",21409.88,21409.88,21348.88,21409.88,1900],["2020-04-17",21348.88,21348.88,21165.89,21165.89,500],["2020-04-20",21226.89,21226.89,21226.89,21226.89,500],["2020-04-21",21409.88,21409.88,21409.88,21409.88,100],["2020-04-22",21409.88,21409.88,21409.88,21409.88,0],["2020-04-23",22568.81,22568.81,22568.81,22568.81,100],["2020-04-24",25618.65,25618.65,25618.65,25618.65,100],["2020-04-27",29461.45,29461.45,29461.45,29461.45,100],["2020-04-28",31718.33,31718.33,30498.4,30498.4,600],["2020-04-29",35256.15,35256.15,35256.15,35256.15,125],["2020-05-04",30010.42,30010.42,30010.42,30010.42,200],["2020-05-05",30010.42,30010.42,30010.42,30010.42,0],["2020-05-06",30010.42,30010.42,30010.42,30010.42,0],["2020-05-07",25557.66,25557.66,25557.66,25557.66,500],["2020-05-08",25557.66,25557.66,25557.66,25557.66,0],["2020-05-11",25557.66,25557.66,25557.66,25557.66,0],["2020-05-12",25557.66,25557.66,25557.66,25557.66,500],["2020-05-13",25557.66,25557.66,25557.66,25557.66,0],["2020-05-14",25557.66,25557.66,25557.66,25557.66,0],["2020-05-15",25557.66,25557.66,25557.66,25557.66,0],["2020-05-18",25557.66,25557.66,25557.66,25557.66,0],["2020-05-19",25557.66,25557.66,25557.66,25557.66,0],["2020-05-20",25557.66,25557.66,25557.66,25557.66,0],["2020-05-21",25557.66,25557.66,25557.66,25557.66,0],["2020-05-22",29339.46,29339.46,29339.46,29339.46,100],["2020-05-25",33731.23,33731.23,26411.61,26411.61,700],["2020-05-26",31535.34,31535.34,31535.34,31535.34,100],["2020-05-27",29888.43,29888.43,29888.43,29888.43,100],["2020-05-28",25435.66,30437.4,25435.66,30437.4,2800],["2020-05-29",32938.27,32938.27,32938.27,32938.27,600],["2020-06-01",29888.43,29888.43,29888.43,29888.43,200],["2020-06-02",29888.43,29888.43,29888.43,29888.43,0],["2020-06-03",29278.46,29278.46,29278.46,29278.46,100],["2020-06-04",29278.46,29278.46,29278.46,29278.46,0],["2020-06-05",29278.46,29278.46,29278.46,29278.46,0],["2020-06-08",29278.46,29278.46,29278.46,29278.46,0],["2020-06-09",29278.46,29278.46,29278.46,29278.46,0],["2020-06-10",29278.46,29278.46,29278.46,29278.46,0],["2020-06-11",33548.24,33548.24,33548.24,33548.24,100],["2020-06-12",35378.14,35378.14,35378.14,35378.14,100],["2020-06-15",35378.14,35378.14,35378.14,35378.14,0],["2020-06-16",36598.08,36598.08,36598.08,36598.08,100],["2020-06-17",35988.11,35988.11,35988.11,35988.11,500],["2020-06-18",35988.11,35988.11,35988.11,35988.11,0],["2020-06-19",35988.11,35988.11,35988.11,35988.11,0],["2020-06-22",35988.11,35988.11,35988.11,35988.11,0],["2020-06-23",35988.11,35988.11,35988.11,35988.11,0],["2020-06-24",35988.11,35988.11,35988.11,35988.11,0],["2020-06-25",36598.08,36598.08,36598.08,36598.08,100],["2020-06-26",35378.14,35378.14,35378.14,35378.14,100],["2020-06-29",35378.14,35378.14,35378.14,35378.14,0],["2020-06-30",35378.14,35378.14,35378.14,35378.14,0],["2020-07-01",35378.14,35378.14,35378.14,35378.14,0],["2020-07-02",35378.14,35378.14,35378.14,35378.14,0],["2020-07-03",30071.42,30071.42,30071.42,30071.42,100],["2020-07-06",30071.42,30071.42,30071.42,30071.42,0],["2020-07-07",30071.42,30071.42,30071.42,30071.42,0],["2020-07-08",30071.42,30071.42,30071.42,30071.42,0],["2020-07-09",30498.4,30498.4,30498.4,30498.4,100],["2020-07-10",25923.64,25923.64,25923.64,25923.64,200],["2020-07-13",29034.48,29034.48,29034.48,29034.48,100],["2020-07-14",29034.48,29034.48,29034.48,29034.48,0],["2020-07-15",29278.46,29278.46,29278.46,29278.46,100],["2020-07-16",29278.46,29278.46,29278.46,29278.46,0],["2020-07-17",29278.46,29278.46,29278.46,29278.46,0],["2020-07-20",29278.46,29278.46,29278.46,29278.46,0],["2020-07-21",29278.46,29278.46,29278.46,29278.46,0],["2020-07-22",29278.46,29278.46,29278.46,29278.46,0],["2020-07-23",29278.46,29278.46,29278.46,29278.46,0],["2020-07-24",29095.47,29095.47,29095.47,29095.47,100],["2020-07-27",29095.47,29095.47,29095.47,29095.47,0],["2020-07-28",29095.47,29095.47,29095.47,29095.47,0],["2020-07-29",29095.47,29095.47,29095.47,29095.47,0],["2020-07-30",29095.47,29095.47,29095.47,29095.47,0],["2020-07-31",29095.47,29095.47,29095.47,29095.47,0],["2020-08-03",25618.65,25618.65,25618.65,25618.65,100],["2020-08-04",27387.56,27387.56,27387.56,27387.56,100],["2020-08-05",28058.53,28058.53,28058.53,28058.53,100],["2020-08-06",26838.59,26838.59,26838.59,26838.59,200],["2020-08-07",28302.51,28302.51,25618.65,25618.65,200],["2020-08-10",27448.56,27448.56,25923.64,25923.64,300],["2020-08-11",26716.6,26716.6,22568.81,22568.81,600],["2020-08-12",25557.66,25557.66,25557.66,25557.66,200],["2020-08-13",27387.56,27448.56,26838.59,27448.56,400],["2020-08-14",27387.56,27387.56,27387.56,27387.56,100],["2020-08-17",27387.56,27387.56,27387.56,27387.56,0],["2020-08-18",27509.56,27509.56,27509.56,27509.56,100],["2020-08-19",27509.56,27509.56,27509.56,27509.56,0],["2020-08-20",27509.56,27509.56,27509.56,27509.56,0],["2020-08-21",27509.56,27509.56,27509.56,27509.56,0],["2020-08-24",31108.37,31108.37,31108.37,31108.37,100],["2020-08-25",33548.24,33548.24,33548.24,33548.24,100],["2020-08-26",36598.08,36598.08,36598.08,36598.08,100],["2020-08-27",37208.05,37208.05,31108.37,31108.37,800],["2020-08-28",35378.14,35378.14,27143.57,27143.57,900],["2020-08-31",31718.33,31718.33,23910.74,27997.53,400],["2020-09-01",26899.59,26899.59,26899.59,26899.59,0],["2020-09-03",30498.4,30498.4,22934.8,24459.72,400],["2020-09-04",28668.49,28668.49,28668.49,28668.49,100],["2020-09-07",31718.33,31718.33,31718.33,31718.33,100],["2020-09-08",33548.24,33548.24,33548.24,33548.24,100],["2020-09-09",34158.21,34158.21,34158.21,34158.21,100],["2020-09-10",34158.21,34158.21,34158.21,34158.21,0],["2020-09-11",34768.17,34768.17,34768.17,34768.17,100],["2020-09-14",34768.17,34768.17,34768.17,34768.17,100],["2020-09-15",35378.14,35378.14,29583.45,29583.45,700],["2020-09-16",32328.3,32328.3,32328.3,32328.3,100],["2020-09-17",32328.3,32328.3,32328.3,32328.3,0],["2020-09-18",27509.56,27509.56,27509.56,27509.56,200],["2020-09-21",31108.37,31108.37,31108.37,31108.37,100],["2020-09-22",31108.37,31108.37,31108.37,31108.37,0],["2020-09-23",31108.37,31108.37,31108.37,31108.37,0],["2020-09-24",31413.35,31413.35,31413.35,31413.35,100],["2020-09-25",31413.35,31413.35,31413.35,31413.35,0],["2020-09-28",31413.35,31413.35,31413.35,31413.35,0],["2020-09-29",31474.35,31474.35,31474.35,31474.35,100],["2020-09-30",31474.35,31474.35,31474.35,31474.35,0],["2020-10-01",31535.34,31535.34,31535.34,31535.34,100],["2020-10-02",31535.34,31535.34,31535.34,31535.34,0],["2020-10-05",31535.34,31535.34,31535.34,31535.34,0],["2020-10-06",31535.34,31535.34,31535.34,31535.34,0],["2020-10-07",31535.34,31535.34,31535.34,31535.34,0],["2020-10-08",31535.34,31535.34,31535.34,31535.34,0],["2020-10-09",31535.34,31535.34,31535.34,31535.34,0],["2020-10-12",31535.34,31535.34,31535.34,31535.34,0],["2020-10-13",31535.34,31535.34,31535.34,31535.34,0],["2020-10-14",31535.34,31535.34,31535.34,31535.34,0],["2020-10-15",31718.33,31718.33,31718.33,31718.33,100],["2020-10-16",31718.33,31718.33,31718.33,31718.33,0],["2020-10-19",31718.33,31718.33,31718.33,31718.33,0],["2020-10-20",31779.33,31779.33,31779.33,31779.33,100],["2020-10-21",31840.33,31840.33,31840.33,31840.33,100],["2020-10-22",31840.33,31840.33,31840.33,31840.33,0],["2020-10-23",31840.33,31840.33,31840.33,31840.33,0],["2020-10-26",31840.33,31840.33,31840.33,31840.33,0],["2020-10-27",31901.32,31962.32,30559.39,30559.39,3800],["2020-10-28",27448.56,28058.53,27448.56,28058.53,1100],["2020-10-29",30498.4,32145.31,30498.4,32145.31,500],["2020-10-30",32328.3,33548.24,32023.32,32084.31,1400],["2020-11-02",32328.3,32328.3,31413.35,31413.35,200],["2020-11-03",28058.53,28058.53,28058.53,28058.53,1000],["2020-11-04",24398.72,24581.71,24398.72,24581.71,10600],["2020-11-05",23178.78,23239.78,23178.78,23239.78,9600],["2020-11-06",23178.78,23178.78,23178.78,23178.78,0],["2020-11-09",26202.1,26605.21,25530.25,25530.25,2600],["2020-11-10",29561.35,29561.35,29561.35,29561.35,800],["2020-11-11",29561.35,29561.35,29561.35,29561.35,0],["2020-11-12",29561.35,29561.35,29561.35,29561.35,0],["2020-11-13",33592.44,33592.44,33592.44,33592.44,100],["2020-11-16",33592.44,33592.44,33592.44,33592.44,100],["2020-11-17",33592.44,33592.44,33592.44,33592.44,0],["2020-11-18",33592.44,33592.44,33592.44,33592.44,0],["2020-11-19",33592.44,33592.44,33592.44,33592.44,0],["2020-11-20",33592.44,33592.44,33592.44,33592.44,0],["2020-11-23",28553.57,28553.57,28553.57,28553.57,1000],["2020-11-24",28553.57,28553.57,28553.57,28553.57,0],["2020-11-25",28553.57,28553.57,27881.72,27881.72,200],["2020-11-26",28217.65,28217.65,28217.65,28217.65,0],["2020-11-27",26202.1,26202.1,25866.18,26202.1,1500],["2020-11-30",25261.51,29897.27,25261.51,29897.27,2200],["2020-12-01",29561.35,29561.35,25395.88,25395.88,200],["2020-12-02",25328.7,27075.51,25261.51,26873.95,1000],["2020-12-03",22641.3,22641.3,22641.3,22641.3,100],["2020-12-04",26000.55,26000.55,26000.55,26000.55,200],["2020-12-07",22641.3,26202.1,22641.3,26202.1,1200],["2020-12-08",22708.49,27411.43,22708.49,27411.43,600],["2020-12-09",26605.21,26605.21,26605.21,26605.21,0],["2020-12-10",26605.21,26605.21,26605.21,26605.21,0],["2020-12-11",26873.95,26873.95,26873.95,26873.95,100],["2020-12-14",27478.61,27478.61,26605.21,26605.21,200],["2020-12-15",27075.51,27075.51,26605.21,26605.21,0],["2020-12-16",27075.51,31106.6,27075.51,31106.6,1200],["2020-12-17",26202.1,29830.09,25664.62,25664.62,2400],["2020-12-18",31912.82,31912.82,26202.1,26202.1,200],["2020-12-21",31576.89,31576.89,26873.95,26873.95,200],["2020-12-22",29561.35,33592.44,25530.25,25866.18,4200],["2020-12-23",33592.44,33592.44,25597.44,25866.18,5900],["2020-12-24",30837.86,35675.17,30837.86,35675.17,2000],["2020-12-25",35339.25,35339.25,35339.25,35339.25,0],["2020-12-28",35339.25,35339.25,35339.25,35339.25,0],["2020-12-29",35339.25,35339.25,35339.25,35339.25,0],["2020-12-30",30098.82,40579.67,30098.82,40579.67,11500],["2020-12-31",40310.93,40310.93,30703.49,40243.74,9400],["2021-01-04",29359.79,30905.04,29359.79,30905.04,400],["2021-01-05",30501.93,30501.93,30501.93,30501.93,0],["2021-01-06",27545.8,27545.8,27545.8,27545.8,3700],["2021-01-07",27209.88,31106.6,27209.88,31106.6,200],["2021-01-08",32248.74,32248.74,32248.74,32248.74,200],["2021-01-11",28217.65,28217.65,27545.8,27545.8,2900],["2021-01-12",27680.17,27680.17,26873.95,26873.95,3700],["2021-01-13",29158.24,29158.24,29158.24,29158.24,100],["2021-01-14",30166.01,30166.01,25731.81,25731.81,1100],["2021-01-15",26873.95,27545.8,26873.95,26873.95,3000],["2021-01-18",28217.65,28217.65,28217.65,28217.65,500],["2021-01-19",25664.62,25664.62,25664.62,25664.62,600],["2021-01-20",28755.13,28755.13,26269.29,26269.29,900],["2021-01-21",27948.91,27948.91,27948.91,27948.91,0],["2021-01-22",28620.76,28620.76,28620.76,28620.76,700],["2021-01-25",31509.71,31509.71,28486.39,28486.39,800],["2021-01-26",31375.34,31375.34,31375.34,31375.34,500],["2021-01-27",26739.58,26739.58,26739.58,26739.58,400],["2021-01-28",30233.19,30233.19,22842.86,22842.86,4200],["2021-01-29",28150.46,28150.46,21431.98,28150.46,8500],["2021-02-01",26538.03,26538.03,26538.03,26538.03,600],["2021-02-02",26470.84,29494.16,26470.84,29494.16,600],["2021-02-03",24724.03,24925.59,24724.03,24858.4,3300],["2021-02-04",26739.58,26739.58,26739.58,26739.58,700],["2021-02-05",26739.58,26739.58,26739.58,26739.58,0],["2021-02-08",26739.58,26739.58,26739.58,26739.58,0],["2021-02-09",26672.4,26672.4,26202.1,26202.1,200],["2021-02-17",26470.84,26470.84,26470.84,26470.84,0],["2021-02-18",26470.84,26470.84,26470.84,26470.84,0],["2021-02-19",25194.33,25530.25,25194.33,25530.25,600],["2021-02-22",25463.07,25463.07,23581.89,23581.89,700],["2021-02-23",26000.55,26000.55,26000.55,26000.55,500],["2021-02-24",25798.99,25798.99,25798.99,25798.99,100],["2021-02-25",25798.99,28822.31,25798.99,28822.31,5300],["2021-02-26",29494.16,29494.16,24858.4,24858.4,2500],["2021-03-01",24992.77,28083.28,24992.77,25127.14,500],["2021-03-02",25059.96,25059.96,25059.96,25059.96,100],["2021-03-03",25059.96,25059.96,24992.77,24992.77,800],["2021-03-04",25127.14,25127.14,25127.14,25127.14,200],["2021-03-05",25127.14,25127.14,25127.14,25127.14,0],["2021-03-08",25127.14,25127.14,25127.14,25127.14,0],["2021-03-09",25127.14,25127.14,25127.14,25127.14,0],["2021-03-10",25127.14,25127.14,25127.14,25127.14,0],["2021-03-11",25127.14,25127.14,25127.14,25127.14,0],["2021-03-12",25530.25,25530.25,24589.67,24589.67,4000],["2021-03-15",25328.7,25328.7,25328.7,25328.7,0],["2021-03-16",26806.77,26806.77,25530.25,25530.25,300],["2021-03-17",28083.28,28083.28,23178.78,23178.78,600],["2021-03-18",25664.62,25664.62,25664.62,25664.62,100],["2021-03-19",25664.62,25664.62,25664.62,25664.62,0],["2021-03-22",26739.58,26739.58,24320.93,24320.93,300],["2021-03-23",25530.25,26336.47,25530.25,26269.29,1200],["2021-03-24",26806.77,26806.77,25530.25,25530.25,500],["2021-03-25",27478.61,27478.61,27478.61,27478.61,200],["2021-03-26",27478.61,27478.61,27478.61,27478.61,0],["2021-03-29",28083.28,28083.28,25127.14,25127.14,200],["2021-03-30",25866.18,26000.55,25866.18,25933.36,1700],["2021-03-31",26739.58,26739.58,26739.58,26739.58,100],["2021-04-01",26739.58,26739.58,26739.58,26739.58,0],["2021-04-02",26739.58,26739.58,26739.58,26739.58,0],["2021-04-05",26739.58,26739.58,26739.58,26739.58,0],["2021-04-06",26739.58,26739.58,26739.58,26739.58,0],["2021-04-07",26739.58,26739.58,26739.58,26739.58,100],["2021-04-08",26739.58,26739.58,26739.58,26739.58,0],["2021-04-09",26739.58,26739.58,26739.58,26739.58,0],["2021-04-12",26739.58,26739.58,26739.58,26739.58,0],["2021-04-13",26538.03,26538.03,26538.03,26538.03,100],["2021-04-14",26538.03,26538.03,26538.03,26538.03,0],["2021-04-15",26538.03,26538.03,26538.03,26538.03,0],["2021-04-16",26538.03,26538.03,26538.03,26538.03,0],["2021-04-19",26538.03,26538.03,26538.03,26538.03,0],["2021-04-20",26538.03,26538.03,26538.03,26538.03,0],["2021-04-22",26538.03,26538.03,26538.03,26538.03,0],["2021-04-23",26538.03,26538.03,26538.03,26538.03,0],["2021-04-26",26202.1,26202.1,26202.1,26202.1,100],["2021-04-27",26202.1,26202.1,26202.1,26202.1,0],["2021-04-28",26202.1,26202.1,26202.1,26202.1,0],["2021-04-29",26202.1,26202.1,26202.1,26202.1,0],["2021-05-04",26202.1,26202.1,26202.1,26202.1,0],["2021-05-05",26202.1,26202.1,26202.1,26202.1,0],["2021-05-06",26202.1,26202.1,26202.1,26202.1,0],["2021-05-07",26202.1,26202.1,26202.1,26202.1,1008],["2021-05-10",26202.1,26202.1,26202.1,26202.1,0],["2021-05-11",26202.1,26202.1,26202.1,26202.1,0],["2021-05-12",26202.1,26202.1,26202.1,26202.1,0],["2021-05-13",26202.1,26202.1,26202.1,26202.1,0],["2021-05-14",26202.1,26202.1,26202.1,26202.1,0],["2021-05-17",23514.71,23514.71,23447.52,23447.52,200],["2021-05-18",23514.71,23514.71,23514.71,23514.71,100],["2021-05-19",23514.71,23514.71,23514.71,23514.71,0],["2021-05-20",23581.89,23581.89,23514.71,23514.71,300],["2021-05-21",25395.88,25395.88,25395.88,25395.88,100],["2021-05-24",25395.88,25395.88,25395.88,25395.88,0],["2021-05-25",25395.88,25395.88,25395.88,25395.88,0],["2021-05-26",25395.88,25395.88,25395.88,25395.88,0],["2021-05-27",25395.88,25395.88,25395.88,25395.88,0],["2021-05-28",23178.78,25261.51,23178.78,25261.51,500],["2021-05-31",25261.51,25261.51,25261.51,25261.51,100],["2021-06-01",25261.51,25261.51,25261.51,25261.51,0],["2021-06-02",23380.34,23380.34,23380.34,23380.34,100],["2021-06-03",23380.34,23380.34,23380.34,23380.34,0],["2021-06-04",23380.34,23380.34,23380.34,23380.34,0],["2021-06-07",23380.34,23380.34,23380.34,23380.34,0],["2021-06-08",23447.52,23447.52,23447.52,23447.52,200],["2021-06-09",23447.52,23447.52,23447.52,23447.52,0],["2021-06-10",23447.52,23447.52,23447.52,23447.52,0],["2021-06-11",23514.71,23514.71,23514.71,23514.71,1200],["2021-06-14",23514.71,23514.71,23514.71,23514.71,2600],["2021-06-15",23514.71,23514.71,23514.71,23514.71,0],["2021-06-16",22977.23,22977.23,22977.23,22977.23,1000],["2021-06-17",22977.23,22977.23,22977.23,22977.23,0],["2021-06-18",22977.23,22977.23,22977.23,22977.23,0],["2021-06-21",22977.23,24791.22,22977.23,23514.71,300],["2021-06-22",25395.88,25395.88,25395.88,25395.88,100],["2021-06-23",25395.88,25395.88,25395.88,25395.88,0],["2021-06-24",25395.88,25395.88,25395.88,25395.88,0],["2021-06-25",24791.22,26806.77,24791.22,26806.77,1000],["2021-06-28",26873.95,28486.39,26873.95,26873.95,2500],["2021-06-29",28553.57,30233.19,27881.72,28217.65,2500],["2021-06-30",24791.22,27545.8,24724.03,27142.69,2700],["2021-07-01",26605.21,26605.21,26605.21,26605.21,0],["2021-07-02",26605.21,26605.21,26605.21,26605.21,0],["2021-07-05",26605.21,26605.21,26605.21,26605.21,0],["2021-07-06",26605.21,26605.21,26605.21,26605.21,0],["2021-07-07",26605.21,26605.21,26605.21,26605.21,0],["2021-07-08",26605.21,26605.21,26605.21,26605.21,0],["2021-07-09",26605.21,26605.21,26605.21,26605.21,0],["2021-07-12",26605.21,26605.21,26605.21,26605.21,0],["2021-07-13",26470.84,26470.84,26470.84,26470.84,100],["2021-07-14",26470.84,26470.84,26470.84,26470.84,0],["2021-07-15",26269.29,26269.29,26269.29,26269.29,100],["2021-07-16",26269.29,26269.29,26269.29,26269.29,0],["2021-07-19",26269.29,26269.29,26269.29,26269.29,0],["2021-07-20",26269.29,26269.29,26269.29,26269.29,0],["2021-07-21",26134.92,26873.95,26134.92,26873.95,500],["2021-07-22",26873.95,26873.95,26873.95,26873.95,200],["2021-07-23",26873.95,26873.95,26873.95,26873.95,0],["2021-07-26",26873.95,26873.95,26873.95,26873.95,0],["2021-07-27",26873.95,26873.95,26873.95,26873.95,0],["2021-07-28",26873.95,26873.95,26873.95,26873.95,0],["2021-07-29",26873.95,26873.95,26873.95,26873.95,0],["2021-07-30",26873.95,26873.95,26873.95,26873.95,100],["2021-08-02",26873.95,26873.95,26873.95,26873.95,0],["2021-08-03",26873.95,26873.95,26873.95,26873.95,0],["2021-08-04",26873.95,26873.95,26873.95,26873.95,0],["2021-08-05",26873.95,26873.95,26873.95,26873.95,0],["2021-08-06",26873.95,26873.95,26873.95,26873.95,0],["2021-08-09",26873.95,26873.95,26873.95,26873.95,0],["2021-08-10",26873.95,26873.95,26873.95,26873.95,0],["2021-08-11",26873.95,26873.95,26873.95,26873.95,0],["2021-08-12",25866.18,26134.92,25866.18,26134.92,300],["2021-08-13",26134.92,26134.92,26134.92,26134.92,100],["2021-08-16",25530.25,26470.84,24858.4,26470.84,3900],["2021-08-17",26403.66,26403.66,22506.93,22506.93,700],["2021-08-18",26202.1,26202.1,26202.1,26202.1,200],["2021-08-19",26202.1,26202.1,26202.1,26202.1,0],["2021-08-20",26806.77,26806.77,26806.77,26806.77,100],["2021-08-23",26806.77,26806.77,26806.77,26806.77,0],["2021-08-24",23178.78,25463.07,23178.78,25463.07,1000],["2021-08-25",26134.92,26134.92,23514.71,23514.71,300],["2021-08-26",26806.77,26806.77,26806.77,26806.77,200],["2021-08-27",26806.77,26806.77,26806.77,26806.77,0],["2021-08-30",26806.77,26806.77,26806.77,26806.77,0],["2021-08-31",26806.77,26806.77,26806.77,26806.77,0],["2021-09-01",26806.77,26806.77,26806.77,26806.77,0],["2021-09-06",26806.77,26806.77,26806.77,26806.77,0],["2021-09-07",28889.5,28889.5,26605.21,26605.21,400],["2021-09-08",27209.88,27209.88,27209.88,27209.88,0],["2021-09-09",26202.1,26202.1,26202.1,26202.1,300],["2021-09-10",25866.18,25866.18,25866.18,25866.18,200],["2021-09-13",26470.84,26538.03,26470.84,26538.03,600],["2021-09-14",26538.03,26538.03,26538.03,26538.03,0],["2021-09-15",26202.1,26202.1,26202.1,26202.1,100],["2021-09-16",26202.1,26202.1,26202.1,26202.1,0],["2021-09-17",26202.1,26202.1,26202.1,26202.1,0],["2021-09-20",26202.1,26202.1,26202.1,26202.1,0],["2021-09-21",22910.04,22910.04,22842.86,22842.86,300],["2021-09-22",25530.25,26202.1,23245.97,23581.89,1700],["2021-09-23",26134.92,26134.92,24858.4,24858.4,400],["2021-09-24",26470.84,26470.84,26470.84,26470.84,200],["2021-09-27",26470.84,26470.84,26470.84,26470.84,0],["2021-09-28",26470.84,26470.84,26470.84,26470.84,0],["2021-09-29",23850.63,23850.63,23850.63,23850.63,100],["2021-09-30",25530.25,26202.1,23514.71,25731.81,2000],["2021-10-01",24052.19,24052.19,24052.19,24052.19,0],["2021-10-04",24052.19,24052.19,24052.19,24052.19,500],["2021-10-05",24052.19,24052.19,24052.19,24052.19,0],["2021-10-06",24052.19,24052.19,24052.19,24052.19,0],["2021-10-07",24052.19,24052.19,24052.19,24052.19,0],["2021-10-08",24052.19,24052.19,24052.19,24052.19,0],["2021-10-11",25194.33,25194.33,25194.33,25194.33,100],["2021-10-12",25194.33,25194.33,25194.33,25194.33,0],["2021-10-13",25127.14,25127.14,24992.77,25059.96,400],["2021-10-14",25059.96,25059.96,25059.96,25059.96,0],["2021-10-15",25059.96,25059.96,25059.96,25059.96,0],["2021-10-18",25059.96,25059.96,25059.96,25059.96,0],["2021-10-19",25059.96,25059.96,25059.96,25059.96,0],["2021-10-20",23178.78,23178.78,23178.78,23178.78,100],["2021-10-21",23178.78,23178.78,23178.78,23178.78,0],["2021-10-22",24791.22,24791.22,24186.56,24186.56,800],["2021-10-25",24791.22,24791.22,24791.22,24791.22,200],["2021-10-26",25194.33,25194.33,25194.33,25194.33,100],["2021-10-27",24858.4,26134.92,24858.4,26134.92,500],["2021-10-28",25866.18,25866.18,25866.18,25866.18,100],["2021-10-29",25866.18,25866.18,25866.18,25866.18,0],["2021-11-01",25798.99,25798.99,25798.99,25798.99,100],["2021-11-02",25798.99,25798.99,25798.99,25798.99,0],["2021-11-03",25798.99,25798.99,25798.99,25798.99,0],["2021-11-04",25798.99,25798.99,25798.99,25798.99,0],["2021-11-05",24522.48,24522.48,24522.48,24522.48,200],["2021-11-08",25395.88,25395.88,25395.88,25395.88,100],["2021-11-09",25395.88,25395.88,25395.88,25395.88,0],["2021-11-10",25395.88,25395.88,25395.88,25395.88,0],["2021-11-11",25395.88,25395.88,25395.88,25395.88,100],["2021-11-12",25395.88,25395.88,25395.88,25395.88,0],["2021-11-15",25395.88,25395.88,25395.88,25395.88,0],["2021-11-16",25395.88,25395.88,25395.88,25395.88,0],["2021-11-17",25395.88,25395.88,25395.88,25395.88,0],["2021-11-18",25395.88,25395.88,25395.88,25395.88,0],["2021-11-19",25395.88,25395.88,25395.88,25395.88,0],["2021-11-22",25395.88,25395.88,25395.88,25395.88,0],["2021-11-23",25395.88,25395.88,25395.88,25395.88,0],["2021-11-24",22506.93,25328.7,22506.93,22842.86,2700],["2021-11-25",25530.25,26134.92,24455.3,24455.3,500],["2021-11-26",25866.18,25866.18,25866.18,25866.18,200],["2021-11-29",25866.18,25866.18,25866.18,25866.18,0],["2021-11-30",25866.18,25866.18,25866.18,25866.18,0],["2021-12-01",23514.71,24858.4,23514.71,24858.4,400],["2021-12-02",25395.88,25530.25,25059.96,25059.96,5600],["2021-12-03",25194.33,25463.07,25194.33,25194.33,3500],["2021-12-06",25194.33,25194.33,24858.4,24858.4,3100],["2021-12-07",22842.86,25194.33,22842.86,25194.33,2100],["2021-12-08",25463.07,26202.1,25463.07,26134.92,10400],["2021-12-09",28709.04,28709.04,28709.04,28709.04,500],["2021-12-10",26228.01,26228.01,26228.01,26228.01,900],["2021-12-13",29701.45,29701.45,24597.62,24597.62,700],["2021-12-14",28000.18,28000.18,28000.18,28000.18,0],["2021-12-15",28000.18,28000.18,28000.18,28000.18,0],["2021-12-16",28000.18,28000.18,28000.18,28000.18,0],["2021-12-17",28000.18,28000.18,28000.18,28000.18,0],["2021-12-20",28000.18,28000.18,28000.18,28000.18,0],["2021-12-21",24101.42,26795.11,23817.87,26795.11,1500],["2021-12-22",25802.69,25802.69,25802.69,25802.69,0],["2021-12-23",27858.4,27858.4,27858.4,27858.4,200],["2021-12-24",27858.4,27858.4,27858.4,27858.4,0],["2021-12-27",27858.4,27858.4,27858.4,27858.4,0],["2021-12-28",24810.28,24810.28,24172.3,24172.3,900],["2021-12-29",26157.13,26157.13,26157.13,26157.13,200],["2021-12-30",26157.13,29701.45,23605.21,27220.42,12600],["2021-12-31",26795.11,28283.72,24243.19,28071.06,4400],["2022-01-04",27503.97,27503.97,27503.97,27503.97,0],["2022-01-05",27503.97,27503.97,27503.97,27503.97,0],["2022-01-06",24810.28,24810.28,24810.28,24810.28,500],["2022-01-07",24810.28,24810.28,24810.28,24810.28,3900],["2022-01-10",24810.28,24810.28,24810.28,24810.28,922],["2022-01-11",24810.28,24810.28,24810.28,24810.28,0],["2022-01-12",24810.28,24810.28,24810.28,24810.28,400],["2022-01-13",24810.28,24810.28,24810.28,24810.28,0],["2022-01-14",24810.28,24810.28,24810.28,24810.28,0],["2022-01-17",24810.28,24810.28,24810.28,24810.28,0],["2022-01-18",26795.11,26795.11,26795.11,26795.11,100],["2022-01-19",26795.11,26795.11,26795.11,26795.11,0],["2022-01-20",26795.11,26795.11,26795.11,26795.11,0],["2022-01-21",26795.11,26795.11,26795.11,26795.11,0],["2022-01-24",23392.55,23392.55,23392.55,23392.55,100],["2022-01-25",26228.01,26228.01,26228.01,26228.01,100],["2022-01-26",26228.01,26228.01,26228.01,26228.01,0],["2022-01-27",23392.55,25873.58,23321.67,23392.55,2900],["2022-01-28",26086.24,26086.24,23392.55,25802.69,400],["2022-02-07",25377.38,25377.38,24810.28,24810.28,5200],["2022-02-08",24952.06,24952.06,24952.06,24952.06,0],["2022-02-09",24952.06,24952.06,24952.06,24952.06,1200],["2022-02-10",21336.84,22683.69,21265.96,22683.69,6300],["2022-02-11",22683.69,22683.69,22683.69,22683.69,1000],["2022-02-14",21974.82,22329.25,21974.82,22329.25,1500],["2022-02-15",23250.78,23250.78,23250.78,23250.78,100],["2022-02-16",24384.96,24384.96,24243.19,24243.19,200],["2022-02-17",24314.08,24314.08,24314.08,24314.08,0],["2022-02-18",24314.08,24314.08,24314.08,24314.08,0],["2022-02-21",21974.82,21974.82,21974.82,21974.82,500],["2022-02-22",22825.46,22825.46,21691.28,21691.28,8600],["2022-02-23",23321.67,23321.67,21265.96,21833.05,2300],["2022-02-24",22471.03,22612.8,21974.82,21974.82,2700],["2022-02-25",23888.76,23888.76,23888.76,23888.76,100],["2022-02-28",23888.76,23888.76,23888.76,23888.76,0],["2022-03-01",23888.76,23888.76,23888.76,23888.76,0],["2022-03-02",21974.82,21974.82,21974.82,21974.82,100],["2022-03-03",21974.82,21974.82,21974.82,21974.82,300],["2022-03-04",21974.82,21974.82,21974.82,21974.82,0],["2022-03-07",21974.82,21974.82,21974.82,21974.82,0],["2022-03-08",21974.82,21974.82,21974.82,21974.82,400],["2022-03-09",21974.82,21974.82,21974.82,21974.82,0],["2022-03-10",21974.82,21974.82,21974.82,21974.82,0],["2022-03-11",23959.64,23959.64,23959.64,23959.64,200],["2022-03-14",23959.64,23959.64,23959.64,23959.64,0],["2022-03-15",23746.99,23746.99,20557.09,20557.09,500],["2022-03-16",23605.21,23605.21,23392.55,23392.55,500],["2022-03-17",23534.33,23534.33,23534.33,23534.33,0],["2022-03-18",23534.33,23534.33,23534.33,23534.33,0],["2022-03-21",21974.82,21974.82,21336.84,21974.82,800],["2022-03-22",23250.78,23250.78,21620.39,21974.82,1000],["2022-03-23",22612.8,23179.89,21974.82,23179.89,1500],["2022-03-24",23179.89,24952.06,23179.89,24952.06,9000],["2022-03-25",27645.74,27645.74,24739.4,24739.4,3200],["2022-03-28",28354.61,28354.61,28354.61,28354.61,200],["2022-03-29",28354.61,28354.61,26936.88,26936.88,1700],["2022-03-30",23888.76,25448.26,23888.76,25164.72,2900],["2022-03-31",27645.74,27645.74,22045.71,25235.6,7500],["2022-04-01",23392.55,23392.55,23392.55,23392.55,200],["2022-04-04",23392.55,23392.55,23392.55,23392.55,0],["2022-04-05",23392.55,23392.55,23392.55,23392.55,500],["2022-04-06",23392.55,23392.55,23392.55,23392.55,0],["2022-04-07",20627.98,21974.82,20627.98,21336.84,2800],["2022-04-08",21407.73,21407.73,21407.73,21407.73,0],["2022-04-12",21407.73,22045.71,21407.73,21974.82,1100],["2022-04-13",22683.69,22683.69,22683.69,22683.69,300],["2022-04-14",21407.73,23109.01,21407.73,22825.46,2000],["2022-04-15",21478.62,24101.42,21478.62,23392.55,2100],["2022-04-18",21691.28,24668.51,21691.28,24101.42,5100],["2022-04-19",24172.3,24172.3,24172.3,24172.3,0],["2022-04-20",24172.3,24172.3,24172.3,24172.3,0],["2022-04-21",21974.82,21974.82,21974.82,21974.82,500],["2022-04-22",24101.42,24101.42,24101.42,24101.42,100],["2022-04-25",24101.42,24101.42,24101.42,24101.42,0],["2022-04-26",24101.42,24101.42,24101.42,24101.42,0],["2022-04-27",24101.42,24101.42,24101.42,24101.42,0],["2022-04-28",20698.86,23250.78,20557.09,23250.78,2800],["2022-04-29",23888.76,23888.76,23888.76,23888.76,200],["2022-05-04",23888.76,23888.76,23888.76,23888.76,0],["2022-05-05",23888.76,23888.76,23888.76,23888.76,0],["2022-05-06",23888.76,23888.76,23888.76,23888.76,0],["2022-05-09",21265.96,21265.96,20911.52,21265.96,2500],["2022-05-10",22541.91,22541.91,21265.96,21265.96,300],["2022-05-11",21620.39,22400.14,21620.39,22400.14,200],["2022-05-12",22258.37,22258.37,21407.73,21407.73,600],["2022-05-13",22187.48,22187.48,21195.07,21265.96,4500],["2022-05-16",24101.42,24101.42,24101.42,24101.42,100],["2022-05-17",24101.42,24101.42,24101.42,24101.42,0],["2022-05-18",24101.42,24101.42,24101.42,24101.42,0],["2022-05-19",24101.42,24101.42,24101.42,24101.42,0],["2022-05-20",24101.42,24101.42,24101.42,24101.42,0],["2022-05-23",24101.42,24101.42,24101.42,24101.42,0],["2022-05-24",24101.42,24101.42,24101.42,24101.42,0],["2022-05-25",24101.42,24101.42,24101.42,24101.42,0],["2022-05-26",21620.39,21620.39,21620.39,21620.39,100],["2022-05-27",24101.42,24101.42,24030.53,24101.42,2100],["2022-05-30",23959.64,23959.64,23959.64,23959.64,100],["2022-05-31",23959.64,23959.64,23959.64,23959.64,0],["2022-06-01",23959.64,23959.64,23959.64,23959.64,0],["2022-06-02",23746.99,23746.99,23746.99,23746.99,100],["2022-06-03",23746.99,23746.99,23746.99,23746.99,0],["2022-06-06",23746.99,23746.99,23746.99,23746.99,0],["2022-06-07",26936.88,26936.88,21833.05,21833.05,500],["2022-06-08",26795.11,26795.11,26511.56,26511.56,300],["2022-06-09",26865.99,26865.99,26865.99,26865.99,100],["2022-06-10",26865.99,26865.99,26865.99,26865.99,0],["2022-06-13",25731.81,25731.81,25731.81,25731.81,100],["2022-06-14",26440.67,26440.67,21974.82,21974.82,400],["2022-06-15",24243.19,24243.19,24243.19,24243.19,0],["2022-06-16",27645.74,27645.74,27645.74,27645.74,100],["2022-06-17",27645.74,27645.74,23534.33,23534.33,1300],["2022-06-20",27645.74,27645.74,21974.82,26440.67,3300],["2022-06-21",26936.88,26936.88,21265.96,26936.88,800],["2022-06-22",27574.86,27574.86,27574.86,27574.86,300],["2022-06-23",29772.34,29772.34,23463.44,23463.44,400],["2022-06-24",26582.45,26582.45,26582.45,26582.45,300],["2022-06-27",26511.56,26511.56,26511.56,26511.56,200],["2022-06-28",28354.61,28354.61,28354.61,28354.61,200],["2022-06-29",30481.2,30481.2,30481.2,30481.2,100],["2022-06-30",26936.88,26936.88,26936.88,26936.88,100],["2022-07-01",26936.88,26936.88,26936.88,26936.88,0],["2022-07-04",24810.28,24810.28,24810.28,24810.28,100],["2022-07-05",24810.28,24810.28,24810.28,24810.28,0],["2022-07-06",24810.28,24810.28,24810.28,24810.28,0],["2022-07-07",24810.28,24810.28,24810.28,24810.28,0],["2022-07-08",24810.28,24810.28,24810.28,24810.28,0],["2022-07-11",24810.28,24810.28,24810.28,24810.28,0],["2022-07-12",21265.96,21265.96,21265.96,21265.96,100],["2022-07-13",24101.42,24314.08,21265.96,21265.96,600],["2022-07-14",24739.4,24739.4,21336.84,21336.84,1300],["2022-07-15",24101.42,24101.42,20202.66,20202.66,500],["2022-07-18",23959.64,23959.64,23959.64,23959.64,300],["2022-07-19",23888.76,23888.76,23888.76,23888.76,300],["2022-07-20",23888.76,23888.76,23888.76,23888.76,0],["2022-07-21",23392.55,23817.87,21620.39,21620.39,3300],["2022-07-22",23392.55,23392.55,23321.67,23321.67,300],["2022-07-25",23321.67,23321.67,23321.67,23321.67,0],["2022-07-26",21265.96,21265.96,21265.96,21265.96,1300],["2022-07-27",23179.89,23179.89,23179.89,23179.89,400],["2022-07-28",23179.89,23179.89,23179.89,23179.89,0],["2022-07-29",23109.01,23109.01,23109.01,23109.01,200],["2022-08-01",24810.28,25873.58,24810.28,25873.58,400],["2022-08-02",25590.03,25590.03,25590.03,25590.03,0],["2022-08-03",25802.69,25802.69,25802.69,25802.69,200],["2022-08-04",25802.69,25802.69,25802.69,25802.69,0],["2022-08-05",25802.69,25802.69,25802.69,25802.69,0],["2022-08-08",22045.71,23321.67,22045.71,23321.67,1100],["2022-08-09",25235.6,25235.6,25235.6,25235.6,200],["2022-08-10",25235.6,25235.6,25235.6,25235.6,0],["2022-08-11",25235.6,25235.6,25235.6,25235.6,0],["2022-08-12",25235.6,25235.6,25235.6,25235.6,100],["2022-08-15",25235.6,25235.6,25235.6,25235.6,0],["2022-08-16",25235.6,25235.6,25235.6,25235.6,0],["2022-08-17",22045.71,22045.71,22045.71,22045.71,1200],["2022-08-18",24739.4,24810.28,24739.4,24810.28,300],["2022-08-19",24810.28,24810.28,24810.28,24810.28,0],["2022-08-22",24810.28,24810.28,24810.28,24810.28,0],["2022-08-23",21407.73,23392.55,21407.73,23392.55,700],["2022-08-24",24739.4,24739.4,23676.1,23676.1,200],["2022-08-25",21549.5,22683.69,21549.5,22683.69,900],["2022-08-26",24739.4,24739.4,21478.62,21549.5,500],["2022-08-29",24810.28,24810.28,21974.82,21974.82,500],["2022-08-30",24597.62,24597.62,24597.62,24597.62,100],["2022-08-31",24597.62,24597.62,24597.62,24597.62,0],["2022-09-05",21407.73,22541.91,21336.84,22541.91,2000],["2022-09-06",24810.28,24810.28,24810.28,24810.28,100],["2022-09-07",26936.88,26936.88,26936.88,26936.88,100],["2022-09-08",22896.35,22896.35,22896.35,22896.35,100],["2022-09-09",25873.58,25873.58,21336.84,21336.84,2300],["2022-09-12",25164.72,25164.72,21620.39,21620.39,600],["2022-09-13",24597.62,24597.62,21620.39,21620.39,200],["2022-09-14",23605.21,23605.21,23392.55,23392.55,300],["2022-09-15",23534.33,23534.33,23534.33,23534.33,0],["2022-09-16",26582.45,26582.45,26582.45,26582.45,100],["2022-09-19",28354.61,28354.61,28354.61,28354.61,100],["2022-09-20",28000.18,28000.18,24101.42,24101.42,200],["2022-09-21",24455.85,24455.85,22187.48,24101.42,1400],["2022-09-22",25164.72,25164.72,21620.39,21620.39,200],["2022-09-23",25519.15,25519.15,21265.96,21265.96,400],["2022-09-26",25519.15,25519.15,20344.43,20486.21,2100],["2022-09-27",24455.85,25873.58,21265.96,21265.96,2800],["2022-09-28",27645.74,27645.74,21336.84,24739.4,2400],["2022-09-29",26936.88,26936.88,20698.86,20698.86,400],["2022-09-30",26936.88,26936.88,26936.88,26936.88,200],["2022-10-03",22896.35,22896.35,22896.35,22896.35,800],["2022-10-04",24810.28,24810.28,24455.85,24810.28,1100],["2022-10-05",26936.88,26936.88,21974.82,21974.82,300],["2022-10-06",25519.15,25519.15,22967.23,22967.23,300],["2022-10-07",25873.58,25873.58,23392.55,23392.55,600],["2022-10-10",21336.84,22400.14,21265.96,22329.25,5000],["2022-10-11",23950.98,23950.98,19778.87,19778.87,700],["2022-10-12",23950.98,24337.28,23950.98,24337.28,300],["2022-10-13",27041.42,27041.42,27041.42,27041.42,100],["2022-10-14",30904.48,30904.48,26037.03,26037.03,200],["2022-10-17",31677.1,31677.1,24569.06,24569.06,200],["2022-10-18",30904.48,30904.48,23950.98,23950.98,400],["2022-10-19",27814.04,27814.04,22405.75,22483.01,1300],["2022-10-20",26268.81,26346.07,23178.36,23178.36,300],["2022-10-21",27814.04,27814.04,21864.92,21864.92,1800],["2022-10-24",25496.2,25496.2,25496.2,25496.2,100],["2022-10-25",27814.04,27814.04,21710.4,21864.92,500],["2022-10-26",26268.81,26268.81,23641.93,23641.93,200],["2022-10-27",27041.42,27041.42,27041.42,27041.42,100],["2022-10-28",29359.26,29359.26,29359.26,29359.26,100],["2022-10-31",30904.48,30904.48,24955.37,30131.87,5100],["2022-11-01",29359.26,29359.26,23950.98,26655.12,1261],["2022-11-02",26577.86,26577.86,22792.06,22792.06,1400],["2022-11-03",25882.51,26114.29,25882.51,26114.29,200],["2022-11-04",26577.86,26577.86,22560.27,22560.27,400],["2022-11-07",25032.63,25032.63,25032.63,25032.63,100],["2022-11-08",25882.51,25882.51,22405.75,22405.75,200],["2022-11-09",26268.81,26268.81,22405.75,22483.01,300],["2022-11-10",25882.51,25882.51,25882.51,25882.51,100],["2022-11-11",28200.34,28200.34,22019.45,22019.45,300],["2022-11-14",26037.03,26037.03,20860.53,24646.33,400],["2022-11-15",25882.51,25882.51,20551.48,20860.53,400],["2022-11-16",24337.28,24337.28,19701.61,20474.22,3000],["2022-11-17",24723.59,24723.59,19392.56,19392.56,200],["2022-11-18",24723.59,24723.59,19315.3,23410.15,2600],["2022-11-21",24646.33,24646.33,24569.06,24569.06,1100],["2022-11-22",26268.81,26268.81,21246.83,23719.19,1900],["2022-11-23",25496.2,25496.2,20860.53,21633.14,400],["2022-11-24",24723.59,24723.59,19006.26,22173.97,5100],["2022-11-25",24723.59,24955.37,20087.91,20474.22,2100],["2022-11-28",23101.1,23950.98,20087.91,20087.91,2500],["2022-11-29",25882.51,25882.51,19778.87,19778.87,2400],["2022-11-30",23564.67,23564.67,19933.39,22869.32,3300],["2022-12-01",23873.71,23873.71,22328.49,22405.75,2000],["2022-12-02",25496.2,25496.2,20474.22,22251.23,2200],["2022-12-05",24723.59,24723.59,24723.59,24723.59,100],["2022-12-06",24723.59,24723.59,24569.06,24569.06,1300],["2022-12-07",26268.81,26268.81,22019.45,22019.45,200],["2022-12-08",25496.2,25496.2,22405.75,22405.75,200],["2022-12-09",25882.51,25882.51,20783.27,23873.71,4000],["2022-12-12",25496.2,25496.2,25496.2,25496.2,100],["2022-12-13",27041.42,27041.42,21710.4,25418.94,8400],["2022-12-14",24723.59,24723.59,21246.83,24569.06,3100],["2022-12-15",26268.81,26268.81,26268.81,26268.81,100],["2022-12-16",27814.04,30131.87,24260.02,24260.02,12900],["2022-12-19",32449.71,32449.71,24800.85,24800.85,400],["2022-12-20",22792.06,23023.84,22792.06,22792.06,6600],["2022-12-21",19392.56,20860.53,19392.56,20628.74,7300],["2022-12-22",18542.69,21246.83,18542.69,21246.83,3700],["2022-12-23",18542.69,19933.39,18542.69,19933.39,3600],["2022-12-26",18542.69,19856.13,18542.69,19856.13,5200],["2022-12-27",22096.71,22173.97,21555.88,22173.97,307500],["2022-12-28",25109.89,25341.68,25109.89,25109.89,5800],["2022-12-29",28586.65,28586.65,25109.89,25496.2,4500],["2022-12-30",29745.57,29745.57,22869.32,27814.04,131100],["2023-01-03",27041.42,27041.42,22714.8,22714.8,1100],["2023-01-04",25109.89,25109.89,25109.89,25109.89,100],["2023-01-05",26268.81,26268.81,26268.81,26268.81,100],["2023-01-06",27041.42,27041.42,27041.42,27041.42,100],["2023-01-09",27814.04,27814.04,27814.04,27814.04,100],["2023-01-10",28586.65,28586.65,23641.93,23641.93,2600],["2023-01-11",26655.12,26655.12,22560.27,22637.53,3500],["2023-01-12",26268.81,26268.81,22019.45,22019.45,2100],["2023-01-13",26655.12,26655.12,22019.45,22019.45,500],["2023-01-16",26268.81,26268.81,22019.45,22019.45,2000],["2023-01-17",28200.34,28200.34,23101.1,26268.81,7300],["2023-01-18",27041.42,29359.26,23950.98,23950.98,16400],["2023-01-19",30131.87,30131.87,23873.71,23873.71,176000],["2023-01-27",26268.81,27814.04,23564.67,23564.67,1400],["2023-01-30",29359.26,29359.26,23178.36,23178.36,300],["2023-01-31",27891.3,27891.3,25187.15,26268.81,500],["2023-02-01",28200.34,28200.34,22405.75,22405.75,2900],["2023-02-02",25496.2,25496.2,21633.14,25264.42,3400],["2023-02-03",27814.04,27814.04,22251.23,22405.75,500],["2023-02-06",25882.51,25882.51,21633.14,24105.5,6500],["2023-02-07",25882.51,25882.51,21710.4,21710.4,800],["2023-02-08",25109.89,25109.89,21633.14,21710.4,2600],["2023-02-09",26268.81,26268.81,21633.14,21787.66,6400],["2023-02-10",25496.2,25496.2,21633.14,21633.14,400],["2023-02-13",25109.89,25109.89,25109.89,25109.89,100],["2023-02-14",27427.73,27427.73,21633.14,21633.14,1000],["2023-02-15",26268.81,26268.81,26268.81,26268.81,100],["2023-02-16",27041.42,27041.42,22328.49,22328.49,1300],["2023-02-17",25109.89,25109.89,25109.89,25109.89,100],["2023-02-20",26268.81,26268.81,21864.92,22019.45,600],["2023-02-21",25109.89,25109.89,25109.89,25109.89,100],["2023-02-22",26191.55,26191.55,21401.36,21401.36,1100],["2023-02-23",23950.98,23950.98,21246.83,21246.83,2600],["2023-02-24",25496.2,25496.2,20937.79,21478.62,300],["2023-02-27",23101.1,23101.1,21246.83,21246.83,400],["2023-02-28",24646.33,24646.33,20860.53,21169.57,500],["2023-03-01",24337.28,24337.28,20860.53,20860.53,700],["2023-03-02",23950.98,23950.98,20165.18,20165.18,200],["2023-03-03",24337.28,24337.28,19624.35,19624.35,300],["2023-03-06",23564.67,23564.67,20860.53,20860.53,200],["2023-03-07",24337.28,24337.28,21864.92,21942.18,700],["2023-03-08",24337.28,24337.28,24337.28,24337.28,100],["2023-03-09",25109.89,25109.89,21633.14,24105.5,6300],["2023-03-10",25032.63,25032.63,25032.63,25032.63,100],["2023-03-13",26655.12,26655.12,23178.36,23178.36,300],["2023-03-14",25882.51,25882.51,25882.51,25882.51,100],["2023-03-15",27041.42,27041.42,22251.23,22251.23,500],["2023-03-16",25109.89,25109.89,25109.89,25109.89,100],["2023-03-17",26655.12,26655.12,22405.75,22405.75,200],["2023-03-20",25882.51,25882.51,21015.05,21633.14,4564],["2023-03-21",25496.2,25496.2,25496.2,25496.2,100],["2023-03-22",27427.73,27427.73,27427.73,27427.73,100],["2023-03-23",28972.95,28972.95,28972.95,28972.95,100],["2023-03-24",30518.18,30518.18,30518.18,30518.18,100],["2023-03-27",30904.48,30904.48,30904.48,30904.48,100],["2023-03-28",26268.81,26268.81,26268.81,26268.81,100],["2023-03-29",28200.34,28200.34,22328.49,22328.49,300],["2023-03-30",26655.12,26655.12,20860.53,20860.53,700],["2023-03-31",26268.81,26268.81,20319.7,23564.67,3500],["2023-04-03",24723.59,24723.59,20551.48,20783.27,1500],["2023-04-04",23564.67,23564.67,20860.53,21092.31,90559],["2023-04-05",24723.59,24723.59,24723.59,24723.59,100],["2023-04-06",25882.51,25882.51,21633.14,21633.14,500],["2023-04-07",24723.59,24723.59,21633.14,21633.14,200],["2023-04-10",24723.59,24723.59,20242.44,22096.71,2800],["2023-04-11",23950.98,23950.98,19778.87,22714.8,1400],["2023-04-12",24337.28,24337.28,24337.28,24337.28,100],["2023-04-13",25496.2,25496.2,20937.79,20937.79,200],["2023-04-14",21555.88,22714.8,21555.88,22714.8,6350],["2023-04-17",24723.59,24723.59,24723.59,24723.59,100],["2023-04-18",26268.81,26268.81,26268.81,26268.81,100],["2023-04-19",27041.42,27041.42,22328.49,22328.49,1300],["2023-04-20",24723.59,24723.59,22019.45,22019.45,600],["2023-04-21",24723.59,24723.59,20706.0,22483.01,3900],["2023-04-24",24491.8,24491.8,24491.8,24491.8,100],["2023-04-25",25496.2,25496.2,25496.2,25496.2,100],["2023-04-26",25496.2,25496.2,21710.4,21710.4,500],["2023-04-27",24491.8,24491.8,24491.8,24491.8,100],["2023-04-28",25496.2,25496.2,20860.53,23873.71,1600],["2023-05-04",24723.59,24723.59,20319.7,20551.48,1300],["2023-05-05",23178.36,23178.36,20396.96,20396.96,800],["2023-05-08",23950.98,23950.98,20319.7,20319.7,200],["2023-05-09",22019.45,22019.45,20087.91,20165.18,600],["2023-05-10",23178.36,23178.36,19933.39,19933.39,300],["2023-05-11",22714.8,22714.8,20010.65,20010.65,500],["2023-05-12",22792.06,22792.06,20087.91,20474.22,3700],["2023-05-15",23564.67,23564.67,20010.65,20010.65,700],["2023-05-16",23178.36,23178.36,19933.39,21092.31,3400],["2023-05-17",23178.36,23178.36,23178.36,23178.36,100],["2023-05-18",23950.98,23950.98,20706.0,20706.0,2800],["2023-05-19",23178.36,23178.36,20319.7,20319.7,200],["2023-05-22",23564.67,23564.67,20165.18,20165.18,400],["2023-05-23",21633.14,23178.36,20087.91,20165.18,5400],["2023-05-24",23178.36,23178.36,20396.96,20396.96,200],["2023-05-25",23950.98,23950.98,20474.22,20474.22,600],["2023-05-26",23255.62,23255.62,23255.62,23255.62,100],["2023-05-29",25109.89,25109.89,20706.0,20706.0,600],["2023-05-30",23950.98,23950.98,23950.98,23950.98,100],["2023-05-31",25882.51,25882.51,20860.53,23101.1,3200],["2023-06-01",23178.36,23178.36,20396.96,22328.49,2500],["2023-06-02",23564.67,23564.67,21942.18,22019.45,400],["2023-06-05",24723.59,24723.59,20396.96,20551.48,3600],["2023-06-06",23950.98,23950.98,22251.23,22251.23,200],["2023-06-07",23178.36,23178.36,20706.0,20706.0,1200],["2023-06-08",24337.28,24337.28,24337.28,24337.28,100],["2023-06-09",25882.51,25882.51,20860.53,20860.53,1500],["2023-06-12",24337.28,24337.28,20319.7,20474.22,3300],["2023-06-13",23950.98,23950.98,22173.97,22173.97,800],["2023-06-14",23178.36,23178.36,20396.96,20396.96,300],["2023-06-15",23178.36,23178.36,20396.96,20396.96,1500],["2023-06-16",22946.58,22946.58,21246.83,22251.23,600],["2023-06-19",24337.28,24337.28,20396.96,20474.22,3400],["2023-06-20",23564.67,23564.67,20319.7,21401.36,3400],["2023-06-21",23564.67,23564.67,23564.67,23564.67,100],["2023-06-22",23178.36,23178.36,23178.36,23178.36,100],["2023-06-23",25109.89,25109.89,20551.48,20860.53,2300],["2023-06-26",23950.98,23950.98,22019.45,22019.45,200],["2023-06-27",25496.2,25496.2,21787.66,21787.66,9400],["2023-06-28",25496.2,25496.2,24723.59,24723.59,2300],["2023-06-29",26268.81,26268.81,23101.1,23101.1,1700],["2023-06-30",26268.81,26268.81,21633.14,22328.49,1800],["2023-07-03",23950.98,23950.98,23950.98,23950.98,100],["2023-07-04",25496.2,25496.2,25496.2,25496.2,100],["2023-07-05",26268.81,26268.81,23178.36,23178.36,200],["2023-07-06",25496.2,25496.2,21942.18,21942.18,2200],["2023-07-07",23950.98,23950.98,23950.98,23950.98,100],["2023-07-10",25496.2,25496.2,23873.71,23873.71,200],["2023-07-11",25496.2,25496.2,21864.92,21864.92,800],["2023-07-12",24337.28,24337.28,21324.09,23101.1,2000],["2023-07-13",24337.28,24337.28,24337.28,24337.28,100],["2023-07-14",25496.2,25496.2,25496.2,25496.2,100],["2023-07-17",26268.81,26268.81,26268.81,26268.81,100],["2023-07-18",25496.2,25496.2,22328.49,22328.49,2600],["2023-07-19",23950.98,23950.98,23950.98,23950.98,100],["2023-07-20",25496.2,25496.2,21246.83,22405.75,400],["2023-07-21",24337.28,24337.28,24337.28,24337.28,100],["2023-07-24",25496.2,25496.2,22792.06,22792.06,200],["2023-07-25",25496.2,25496.2,25496.2,25496.2,100],["2023-07-26",26655.12,26655.12,21710.4,22946.58,3000],["2023-07-27",24723.59,24723.59,21787.66,21787.66,500],["2023-07-28",23950.98,23950.98,22019.45,22714.8,1800],["2023-07-31",24337.28,24337.28,24337.28,24337.28,100],["2023-08-01",25496.2,25496.2,22405.75,22405.75,200],["2023-08-02",25496.2,25496.2,21710.4,21710.4,200],["2023-08-03",25496.2,25496.2,25496.2,25496.2,100],["2023-08-04",25496.2,25496.2,22405.75,22405.75,200],["2023-08-07",25496.2,25496.2,22019.45,22019.45,500],["2023-08-08",24723.59,24723.59,24723.59,24723.59,100],["2023-08-09",24723.59,24723.59,21710.4,21710.4,500],["2023-08-10",23950.98,23950.98,21324.09,22405.75,1500],["2023-08-11",23564.67,23564.67,23564.67,23564.67,100],["2023-08-14",25109.89,25109.89,22019.45,22019.45,600],["2023-08-15",22405.75,22792.06,22328.49,22792.06,11700],["2023-08-16",24723.59,24723.59,24723.59,24723.59,100],["2023-08-17",26268.81,26268.81,26268.81,26268.81,100],["2023-08-18",26268.81,26268.81,22328.49,22946.58,1000],["2023-08-21",24723.59,24723.59,21092.31,21092.31,500],["2023-08-22",24337.28,24337.28,20628.74,20628.74,1400],["2023-08-23",24723.59,24723.59,24723.59,24723.59,100],["2023-08-24",24337.28,24337.28,24337.28,24337.28,100],["2023-08-25",25496.2,25496.2,25496.2,25496.2,100],["2023-08-28",24723.59,24723.59,21710.4,21710.4,900],["2023-08-29",24723.59,24723.59,22405.75,22405.75,600],["2023-08-30",22869.32,22869.32,22869.32,22869.32,100],["2023-08-31",24723.59,24723.59,24723.59,24723.59,100],["2023-09-05",26268.81,26268.81,22405.75,22405.75,700],["2023-09-06",24723.59,24723.59,24723.59,24723.59,100],["2023-09-07",26268.81,26268.81,21246.83,21633.14,2900],["2023-09-08",23564.67,23564.67,21092.31,21169.57,4400],["2023-09-11",23178.36,23178.36,21246.83,21246.83,1200],["2023-09-12",23564.67,23564.67,20860.53,21633.14,4300],["2023-09-13",23564.67,23564.67,20860.53,21015.05,2700],["2023-09-14",23178.36,23178.36,21092.31,21092.31,400],["2023-09-15",23564.67,23564.67,23564.67,23564.67,100],["2023-09-18",25496.2,25496.2,20860.53,20937.79,600],["2023-09-19",23564.67,23564.67,21555.88,21555.88,400],["2023-09-20",23178.36,23178.36,20551.48,20860.53,3000],["2023-09-21",22792.06,22792.06,20706.0,20706.0,200],["2023-09-22",23178.36,23178.36,20628.74,20628.74,300],["2023-09-25",23564.67,23564.67,20165.18,20165.18,400],["2023-09-26",23564.67,23564.67,23564.67,23564.67,100],["2023-09-27",25496.2,25496.2,25496.2,25496.2,100],["2023-09-28",25109.89,25109.89,21710.4,21710.4,200],["2023-09-29",24723.59,24723.59,20551.48,21324.09,400],["2023-10-02",23950.98,23950.98,21169.57,21864.92,2600],["2023-10-03",23178.36,23178.36,21015.05,21015.05,300],["2023-10-04",23101.1,23101.1,20319.7,21942.18,700],["2023-10-05",23178.36,23178.36,20937.79,21864.92,1700],["2023-10-06",23178.36,23178.36,21710.4,22405.75,4600],["2023-10-09",24337.28,24337.28,22405.75,23178.36,17500],["2023-10-10",25496.2,25496.2,23410.15,23410.15,9500],["2023-10-11",26449.89,26449.89,22503.4,24098.79,4700],["2023-10-12",25358.31,25358.31,21411.82,24098.79,1600],["2023-10-13",25610.21,25610.21,21831.66,23762.92,3800],["2023-10-16",25610.21,25610.21,24014.82,24014.82,300],["2023-10-17",26869.73,26869.73,22083.56,22251.5,2100],["2023-10-18",25610.21,25610.21,21831.66,23175.14,4500],["2023-10-19",25358.31,25358.31,21915.63,22923.24,2800],["2023-10-20",25190.37,25190.37,22167.53,22167.53,1400],["2023-10-23",25610.21,25610.21,21831.66,22923.24,2800],["2023-10-24",24770.53,24770.53,19228.65,22503.4,7200],["2023-10-25",23511.02,23511.02,22419.43,22587.37,300],["2023-10-26",23930.86,23930.86,20991.98,21327.85,2100],["2023-10-27",23930.86,23930.86,21411.82,21831.66,3700],["2023-10-30",23511.02,23511.02,22083.56,22083.56,200],["2023-10-31",25358.31,25358.31,20488.17,20991.98,2900],["2023-11-01",23511.02,23511.02,23511.02,23511.02,100],["2023-11-02",26030.05,26030.05,26030.05,26030.05,100],["2023-11-03",26030.05,26030.05,22167.53,22167.53,12100],["2023-11-06",25190.37,25190.37,22587.37,22587.37,300],["2023-11-07",25610.21,25610.21,22335.46,22587.37,1300],["2023-11-08",24770.53,24770.53,21243.88,21327.85,2400],["2023-11-09",24770.53,24770.53,24770.53,24770.53,100],["2023-11-10",24770.53,24770.53,21831.66,22923.24,1500],["2023-11-13",24770.53,24770.53,21075.95,23846.89,1700],["2023-11-14",25610.21,25610.21,25610.21,25610.21,100],["2023-11-15",27289.57,27289.57,21831.66,21915.63,5600],["2023-11-16",25190.37,25190.37,25190.37,25190.37,100],["2023-11-17",25106.41,25106.41,21999.59,22335.46,800],["2023-11-20",24770.53,24770.53,21579.75,21579.75,200],["2023-11-21",25610.21,25610.21,22671.34,22671.34,1000],["2023-11-22",25190.37,25190.37,25190.37,25190.37,100],["2023-11-23",27289.57,27289.57,22671.34,22671.34,200],["2023-11-24",27289.57,27289.57,21999.59,21999.59,500],["2023-11-27",25190.37,25190.37,25190.37,25190.37,100],["2023-11-28",25190.37,25190.37,21831.66,21831.66,400],["2023-11-29",24770.53,24770.53,22503.4,22587.37,1100],["2023-11-30",24770.53,24770.53,21999.59,22671.34,2300],["2023-12-01",25190.37,25190.37,22167.53,22251.5,1900],["2023-12-04",24014.82,24014.82,24014.82,24014.82,100],["2023-12-05",25190.37,25190.37,21999.59,21999.59,1200],["2023-12-06",24770.53,24770.53,21999.59,22167.53,500],["2023-12-07",24266.73,24686.57,21999.59,22251.5,800],["2023-12-08",25610.21,25610.21,25610.21,25610.21,500],["2023-12-11",27709.41,27709.41,22251.5,22251.5,1300],["2023-12-12",25106.41,26449.89,21999.59,22335.46,1000],["2023-12-13",25190.37,25190.37,25190.37,25190.37,300],["2023-12-14",25190.37,26869.73,22671.34,25106.41,800],["2023-12-15",26869.73,26869.73,22167.53,22167.53,1300],["2023-12-18",25190.37,25190.37,25190.37,25190.37,200],["2023-12-19",27289.57,27289.57,27289.57,27289.57,200],["2023-12-20",26030.05,31320.03,23259.11,30984.16,22300],["2023-12-21",31068.13,31068.13,25022.44,25022.44,311300],["2023-12-22",30648.29,31823.84,25190.37,25190.37,7700],["2023-12-25",32747.49,32747.49,26617.83,26617.83,11500],["2023-12-26",31907.81,31907.81,25694.18,25694.18,21800],["2023-12-27",30900.19,31487.97,25274.34,25274.34,11600],["2023-12-28",31487.97,31487.97,25022.44,26030.05,9500],["2023-12-29",31907.81,32579.55,26030.05,32579.55,43300],["2024-01-02",31907.81,31907.81,25694.18,25862.12,16500],["2024-01-03",28549.09,28549.09,28549.09,28549.09,1000],["2024-01-04",30228.45,30228.45,24686.57,25862.12,5900],["2024-01-05",31487.97,31487.97,25022.44,25022.44,6900],["2024-01-08",31487.97,31487.97,25274.34,25274.34,5600],["2024-01-09",31487.97,31487.97,25274.34,25274.34,7000],["2024-01-10",29808.61,29808.61,24266.73,24350.69,4100],["2024-01-11",29304.8,30564.32,24350.69,24518.63,3200],["2024-01-12",31068.13,31068.13,25610.21,25610.21,3300],["2024-01-15",29388.77,29388.77,29388.77,29388.77,1000],["2024-01-16",30648.29,30648.29,25022.44,25022.44,2900],["2024-01-17",28968.93,28968.93,22923.24,23091.18,4500],["2024-01-18",26281.96,26281.96,26281.96,26281.96,1000],["2024-01-19",27961.31,27961.31,27961.31,27961.31,1000],["2024-01-22",29808.61,29808.61,23846.89,23930.86,3300],["2024-01-23",27289.57,27289.57,27289.57,27289.57,1000],["2024-01-24",29388.77,29388.77,23511.02,26030.05,2600],["2024-01-25",28465.12,28549.09,23259.11,23511.02,3000],["2024-01-26",27709.41,27709.41,27709.41,27709.41,1000],["2024-01-29",27709.41,29388.77,25106.41,25106.41,700],["2024-01-30",29388.77,29388.77,23846.89,23846.89,2700],["2024-01-31",26869.73,26869.73,23427.05,25022.44,700],["2024-02-01",28129.25,28129.25,23427.05,24938.47,600],["2024-02-02",28129.25,28129.25,23930.86,23930.86,400],["2024-02-05",28129.25,28129.25,23930.86,24266.73,1100],["2024-02-06",27289.57,27289.57,27289.57,27289.57,300],["2024-02-07",26869.73,27289.57,26869.73,27289.57,200],["2024-02-15",27121.64,27121.64,27121.64,27121.64,0],["2024-02-16",23511.02,25106.41,23259.11,25106.41,2900],["2024-02-19",26869.73,26869.73,26869.73,26869.73,200],["2024-02-20",26869.73,26869.73,23594.98,25274.34,2900],["2024-02-21",27373.54,27373.54,23511.02,25106.41,4600],["2024-02-22",27373.54,28129.25,23930.86,23930.86,600],["2024-02-23",28549.09,28549.09,25862.12,25862.12,400],["2024-02-26",30396.38,30396.38,30396.38,30396.38,300],["2024-02-27",32327.65,32327.65,25862.12,25862.12,1500],["2024-02-28",29388.77,32747.49,25694.18,25694.18,2600],["2024-02-29",30816.22,30816.22,24182.76,26869.73,7600],["2024-03-01",27709.41,27709.41,27709.41,27709.41,300],["2024-03-04",29808.61,29808.61,23762.92,25190.37,6500],["2024-03-05",28129.25,28129.25,25694.18,25694.18,300],["2024-03-06",27709.41,27709.41,25610.21,25610.21,291900],["2024-03-07",27709.41,27709.41,27709.41,27709.41,200],["2024-03-08",29388.77,29388.77,23846.89,25190.37,3400],["2024-03-11",27289.57,27289.57,25190.37,25190.37,300],["2024-03-12",27709.41,28549.09,24014.82,24014.82,1300],["2024-03-13",26869.73,26869.73,25190.37,25190.37,600],["2024-03-14",28549.09,28549.09,28549.09,28549.09,300],["2024-03-15",27709.41,27709.41,27709.41,27709.41,200],["2024-03-18",26869.73,26869.73,23678.95,24938.47,4400],["2024-03-19",26869.73,26869.73,22671.34,25442.28,3600],["2024-03-20",26869.73,26869.73,26869.73,26869.73,200],["2024-03-21",27709.41,27709.41,27709.41,27709.41,100],["2024-03-22",23678.95,24938.47,23594.98,24770.53,3100],["2024-03-25",26869.73,26869.73,23511.02,23511.02,800],["2024-03-26",26869.73,27289.57,23762.92,24854.5,1200],["2024-03-27",26869.73,26869.73,26869.73,26869.73,500],["2024-03-28",27709.41,27709.41,23930.86,24770.53,2400],["2024-03-29",26869.73,26869.73,24938.47,25190.37,1500],["2024-04-01",25610.21,25610.21,25610.21,25610.21,0],["2024-04-02",26869.73,26869.73,24770.53,24770.53,500],["2024-04-03",26869.73,26869.73,22671.34,24770.53,7400],["2024-04-04",26869.73,26869.73,23678.95,23678.95,1900],["2024-04-05",26869.73,26869.73,23678.95,23678.95,7500],["2024-04-08",26030.05,26030.05,23678.95,23678.95,900],["2024-04-09",26030.05,26030.05,23343.08,23343.08,2148],["2024-04-10",26869.73,26869.73,23678.95,23678.95,300],["2024-04-11",26869.73,26869.73,23091.18,23594.98,600],["2024-04-12",26449.89,26449.89,23091.18,23930.86,4100],["2024-04-15",26030.05,26030.05,23259.11,23343.08,700],["2024-04-16",26030.05,26030.05,26030.05,26030.05,300],["2024-04-17",27709.41,27709.41,27709.41,27709.41,200],["2024-04-19",26869.73,26869.73,23594.98,24266.73,700],["2024-04-22",26869.73,26869.73,22755.3,22755.3,1251],["2024-04-23",22839.27,22839.27,22839.27,22839.27,200],["2024-04-24",25190.37,25274.34,24266.73,25274.34,2300],["2024-04-25",26030.05,26449.89,23007.21,23007.21,500],["2024-04-26",26869.73,26869.73,26869.73,26869.73,200],["2024-05-02",26869.73,26869.73,26869.73,26869.73,0],["2024-05-03",23511.02,23511.02,23511.02,23511.02,600],["2024-05-06",25106.41,25106.41,25106.41,25106.41,500],["2024-05-07",25106.41,25106.41,25106.41,25106.41,0],["2024-05-08",25106.41,25106.41,25106.41,25106.41,0],["2024-05-09",25106.41,25106.41,25106.41,25106.41,0],["2024-05-10",26030.05,26030.05,26030.05,26030.05,200],["2024-05-13",26030.05,26030.05,26030.05,26030.05,0],["2024-05-14",26030.05,26030.05,26030.05,26030.05,0],["2024-05-15",26869.73,26869.73,26869.73,26869.73,100],["2024-05-16",26869.73,26869.73,26869.73,26869.73,0],["2024-05-17",23091.18,24266.73,22839.27,24266.73,4900],["2024-05-20",25610.21,25610.21,20488.17,24266.73,17900],["2024-05-21",24602.6,24770.53,24602.6,24770.53,1300],["2024-05-22",24770.53,24770.53,24770.53,24770.53,200],["2024-05-23",26030.05,26030.05,21411.82,22251.5,15154],["2024-05-24",24350.69,24770.53,22335.46,23259.11,3300],["2024-05-27",25190.37,25190.37,22671.34,22671.34,1700],["2024-05-28",26030.05,26030.05,23259.11,23259.11,800],["2024-05-29",26030.05,26030.05,22335.46,22335.46,1500],["2024-05-30",25190.37,25190.37,21831.66,22671.34,9600],["2024-05-31",23511.02,25190.37,23511.02,25190.37,500],["2024-06-03",22419.43,22419.43,22251.5,22419.43,700],["2024-06-04",24350.69,24350.69,22671.34,22671.34,1900],["2024-06-05",25190.37,25190.37,22671.34,22671.34,400],["2024-06-06",25610.21,25610.21,23175.14,23175.14,800],["2024-06-07",24350.69,24350.69,22671.34,22671.34,4000],["2024-06-10",24350.69,24350.69,22671.34,22839.27,5000],["2024-06-11",24350.69,24350.69,23007.21,23343.08,2500],["2024-06-12",25190.37,25190.37,23175.14,23259.11,1600],["2024-06-13",25610.21,25610.21,23343.08,23427.05,3100],["2024-06-14",26030.05,26030.05,26030.05,26030.05,500],["2024-06-17",25190.37,25190.37,23007.21,23007.21,600],["2024-06-18",26869.73,26869.73,23007.21,23846.89,5000],["2024-06-19",25190.37,25610.21,25190.37,25610.21,500],["2024-06-20",27709.41,27709.41,23427.05,23427.05,600],["2024-06-21",27709.41,27709.41,21831.66,23511.02,6600],["2024-06-24",23511.02,23511.02,23511.02,23511.02,500],["2024-06-25",25190.37,25190.37,25190.37,25190.37,300],["2024-06-26",25190.37,25190.37,23007.21,23007.21,1000],["2024-06-27",25190.37,25190.37,22671.34,23007.21,500],["2024-06-28",25190.37,25190.37,22671.34,22671.34,3700],["2024-07-01",22503.4,22503.4,22503.4,22503.4,200],["2024-07-02",24350.69,24350.69,24350.69,24350.69,300],["2024-07-03",25190.37,25190.37,25190.37,25190.37,200],["2024-07-04",23007.21,23007.21,23007.21,23007.21,100],["2024-07-05",24770.53,24770.53,23007.21,23007.21,400],["2024-07-08",25610.21,25610.21,22671.34,23007.21,800],["2024-07-09",25190.37,25190.37,23007.21,23007.21,300],["2024-07-10",22923.24,22923.24,22335.46,22335.46,1200],["2024-07-11",24350.69,24350.69,22839.27,22923.24,1896],["2024-07-12",23594.98,23594.98,23594.98,23594.98,0],["2024-07-15",25190.37,25190.37,22923.24,22923.24,200],["2024-07-16",25610.21,25610.21,22587.37,23007.21,3200],["2024-07-17",25190.37,25190.37,22335.46,22335.46,1000],["2024-07-18",24350.69,24350.69,21915.63,21915.63,300],["2024-07-19",23511.02,23511.02,22167.53,22671.34,300],["2024-07-22",24770.53,24770.53,22251.5,22251.5,200],["2024-07-23",25190.37,25190.37,25190.37,25190.37,100],["2024-07-24",25190.37,25190.37,21831.66,22503.4,300],["2024-07-25",25190.37,25190.37,25190.37,25190.37,100],["2024-07-26",25190.37,25190.37,25190.37,25190.37,0],["2024-07-29",25190.37,25190.37,25190.37,25190.37,0],["2024-07-30",25190.37,25190.37,25190.37,25190.37,0],["2024-07-31",25190.37,25190.37,25190.37,25190.37,0],["2024-08-01",25190.37,25190.37,25190.37,25190.37,0],["2024-08-02",22251.5,22587.37,22251.5,22587.37,400],["2024-08-05",23427.05,23427.05,22251.5,22251.5,600],["2024-08-06",24350.69,24350.69,24350.69,24350.69,100],["2024-08-07",25610.21,25610.21,25610.21,25610.21,100],["2024-08-08",22755.3,22755.3,22587.37,22587.37,1300],["2024-08-09",23678.95,23678.95,22587.37,22587.37,200],["2024-08-12",25190.37,25190.37,22587.37,22587.37,300],["2024-08-13",25610.21,25610.21,22587.37,22587.37,700],["2024-08-14",25190.37,25190.37,25190.37,25190.37,100],["2024-08-15",21999.59,22671.34,21831.66,22671.34,1500],["2024-08-16",24350.69,24350.69,24350.69,24350.69,100],["2024-08-19",24350.69,24350.69,24350.69,24350.69,0],["2024-08-20",24350.69,24350.69,24350.69,24350.69,0],["2024-08-21",24350.69,24350.69,24350.69,24350.69,0],["2024-08-22",24350.69,24350.69,24350.69,24350.69,0],["2024-08-23",24350.69,24350.69,24350.69,24350.69,0],["2024-08-26",22587.37,22587.37,22587.37,22587.37,100],["2024-08-27",24350.69,24350.69,24350.69,24350.69,100],["2024-08-28",24350.69,24350.69,24350.69,24350.69,0],["2024-08-29",24350.69,24350.69,24350.69,24350.69,0],["2024-08-30",22671.34,22671.34,22671.34,22671.34,600],["2024-09-04",24350.69,24350.69,24350.69,24350.69,100],["2024-09-05",22671.34,22671.34,22083.56,22083.56,400],["2024-09-06",24266.73,24266.73,24266.73,24266.73,100],["2024-09-09",22083.56,22923.24,22083.56,22923.24,3100],["2024-09-10",24350.69,24350.69,22923.24,23007.21,1000],["2024-09-11",24770.53,24770.53,24770.53,24770.53,100],["2024-09-12",24770.53,24770.53,24770.53,24770.53,0],["2024-09-13",24770.53,24770.53,24770.53,24770.53,0],["2024-09-16",24770.53,24770.53,24770.53,24770.53,0],["2024-09-17",22167.53,22671.34,22167.53,22671.34,300],["2024-09-18",24350.69,24350.69,24350.69,24350.69,100],["2024-09-19",24350.69,24350.69,24350.69,24350.69,0],["2024-09-20",22251.5,22251.5,22251.5,22251.5,300],["2024-09-23",24350.69,24350.69,24350.69,24350.69,100],["2024-09-24",24350.69,24350.69,24350.69,24350.69,0],["2024-09-25",24350.69,24350.69,24350.69,24350.69,0],["2024-09-26",24350.69,24350.69,24350.69,24350.69,0],["2024-09-27",24350.69,24350.69,24350.69,24350.69,0],["2024-09-30",24350.69,24350.69,24350.69,24350.69,0],["2024-10-01",24350.69,24350.69,24350.69,24350.69,0],["2024-10-02",24350.69,24350.69,24350.69,24350.69,0],["2024-10-03",21831.66,21831.66,21831.66,21831.66,400],["2024-10-04",23930.86,23930.86,23930.86,23930.86,100],["2024-10-07",22587.37,22671.34,22587.37,22671.34,400],["2024-10-08",24350.69,24350.69,24350.69,24350.69,100],["2024-10-09",24350.69,24350.69,22671.34,23007.21,700],["2024-10-10",24770.53,24770.53,24770.53,24770.53,100],["2024-10-11",24770.53,24770.53,24770.53,24770.53,0],["2024-10-14",26030.05,26030.05,22671.34,22671.34,1500],["2024-10-15",24098.79,24098.79,24098.79,24098.79,100],["2024-10-16",24098.79,24098.79,24098.79,24098.79,0],["2024-10-17",24098.79,24098.79,24098.79,24098.79,0],["2024-10-18",23343.08,23343.08,23343.08,23343.08,2000],["2024-10-21",24674.43,24674.43,23964.38,23964.38,2600],["2024-10-22",25739.52,25739.52,23520.59,23520.59,400],["2024-10-23",25739.52,25739.52,25739.52,25739.52,100],["2024-10-24",25650.76,25650.76,25650.76,25650.76,500],["2024-10-25",25650.76,25650.76,25650.76,25650.76,0],["2024-10-28",25650.76,25650.76,25650.76,25650.76,0],["2024-10-29",25650.76,25650.76,25650.76,25650.76,0],["2024-10-30",22988.05,24674.43,22721.78,22721.78,3300],["2024-10-31",25739.52,25739.52,25739.52,25739.52,100],["2024-11-01",25739.52,25739.52,25739.52,25739.52,0],["2024-11-04",27070.87,27070.87,27070.87,27070.87,100],["2024-11-05",26627.09,26627.09,26627.09,26627.09,100],["2024-11-06",26627.09,26627.09,26627.09,26627.09,0],["2024-11-07",26627.09,26627.09,26627.09,26627.09,0],["2024-11-08",26627.09,26627.09,26627.09,26627.09,0],["2024-11-11",22721.78,25473.25,22721.78,25473.25,2100],["2024-11-12",26183.3,26183.3,26183.3,26183.3,100],["2024-11-13",22899.29,24408.16,22899.29,24408.16,2100],["2024-11-14",26183.3,26183.3,26183.3,26183.3,100],["2024-11-15",26183.3,26183.3,26183.3,26183.3,0],["2024-11-18",24851.95,24851.95,24851.95,24851.95,100],["2024-11-19",24851.95,24851.95,24851.95,24851.95,0],["2024-11-20",24851.95,24851.95,24851.95,24851.95,0],["2024-11-21",24851.95,24851.95,24851.95,24851.95,0],["2024-11-22",24851.95,24851.95,24851.95,24851.95,0],["2024-11-25",26627.09,26627.09,22810.54,22810.54,200],["2024-11-26",26627.09,26627.09,26627.09,26627.09,100],["2024-11-27",26627.09,26627.09,26627.09,26627.09,0],["2024-11-28",26627.09,26627.09,26627.09,26627.09,0],["2024-11-29",26627.09,26627.09,26627.09,26627.09,0],["2024-12-02",26627.09,26627.09,26627.09,26627.09,0],["2024-12-03",22810.54,24940.71,22810.54,24408.16,2800],["2024-12-04",26183.3,26183.3,26183.3,26183.3,100],["2024-12-05",22810.54,24763.19,22366.75,24763.19,2500],["2024-12-06",26183.3,26183.3,22899.29,22899.29,1300],["2024-12-09",26627.09,26627.09,23076.81,23076.81,400],["2024-12-10",26183.3,26183.3,23964.38,23964.38,400],["2024-12-11",26183.3,26183.3,23343.08,23343.08,1000],["2024-12-12",25739.52,25739.52,23076.81,24319.41,1400],["2024-12-13",26183.3,26183.3,23076.81,23076.81,400],["2024-12-16",23786.86,23875.62,23786.86,23875.62,300],["2024-12-17",23786.86,23786.86,23786.86,23786.86,0],["2024-12-18",23786.86,23786.86,23786.86,23786.86,0],["2024-12-19",25650.76,25650.76,25650.76,25650.76,1000],["2024-12-20",26183.3,26183.3,26183.3,26183.3,100],["2024-12-23",23076.81,23076.81,23076.81,23076.81,200],["2024-12-24",25739.52,25739.52,25739.52,25739.52,100],["2024-12-25",27070.87,27070.87,27070.87,27070.87,100],["2024-12-26",23076.81,23076.81,23076.81,23076.81,700],["2024-12-27",25295.73,25650.76,23165.57,23254.32,1000],["2024-12-30",25739.52,25739.52,25739.52,25739.52,100],["2024-12-31",27070.87,27070.87,22721.78,22721.78,200],["2025-01-02",22810.54,22810.54,22721.78,22721.78,400],["2025-01-03",22721.78,22721.78,22721.78,22721.78,0],["2025-01-06",23431.84,23431.84,23431.84,23431.84,100],["2025-01-07",23431.84,23431.84,23431.84,23431.84,0],["2025-01-08",23431.84,23431.84,23431.84,23431.84,0],["2025-01-09",22633.02,22633.02,22455.51,22455.51,300],["2025-01-10",22544.27,22544.27,22544.27,22544.27,0],["2025-01-13",22544.27,22544.27,22544.27,22544.27,200],["2025-01-14",22810.54,22810.54,22810.54,22810.54,300],["2025-01-15",24940.71,24940.71,22189.24,22899.29,600],["2025-01-16",22988.05,22988.05,22988.05,22988.05,0],["2025-01-17",25650.76,25650.76,25650.76,25650.76,100],["2025-01-20",25650.76,25650.76,25650.76,25650.76,0],["2025-01-21",23076.81,23076.81,23076.81,23076.81,100],["2025-01-22",23076.81,23076.81,23076.81,23076.81,0],["2025-01-23",22899.29,22899.29,22899.29,22899.29,200],["2025-01-24",22899.29,22899.29,22899.29,22899.29,0],["2025-02-03",22899.29,22899.29,22899.29,22899.29,0],["2025-02-04",22899.29,22899.29,22899.29,22899.29,0],["2025-02-05",22899.29,22899.29,22899.29,22899.29,0],["2025-02-06",22899.29,22899.29,22899.29,22899.29,100],["2025-02-07",22899.29,22899.29,22899.29,22899.29,300],["2025-02-10",22899.29,22899.29,22633.02,22633.02,200],["2025-02-11",22721.78,22721.78,22721.78,22721.78,300],["2025-02-12",23076.81,23076.81,22721.78,22721.78,500],["2025-02-13",22899.29,22899.29,22899.29,22899.29,0],["2025-02-14",22899.29,22899.29,22899.29,22899.29,0],["2025-02-17",22899.29,22899.29,22899.29,22899.29,0],["2025-02-18",22899.29,22899.29,22899.29,22899.29,0],["2025-02-19",22899.29,22899.29,22899.29,22899.29,0],["2025-02-20",23076.81,23076.81,23076.81,23076.81,400],["2025-02-21",22810.54,22810.54,22810.54,22810.54,200],["2025-02-24",22810.54,22899.29,22810.54,22899.29,400],["2025-02-25",22810.54,22810.54,22810.54,22810.54,0],["2025-02-26",23875.62,24763.19,23875.62,24763.19,500],["2025-02-27",24053.14,24053.14,24053.14,24053.14,0],["2025-02-28",24053.14,24053.14,24053.14,24053.14,0],["2025-03-03",24053.14,24053.14,24053.14,24053.14,0],["2025-03-04",24053.14,24053.14,24053.14,24053.14,0],["2025-03-05",24053.14,24053.14,24053.14,24053.14,0],["2025-03-06",24053.14,24053.14,24053.14,24053.14,0],["2025-03-07",23165.57,23165.57,23165.57,23165.57,200],["2025-03-10",23165.57,23165.57,23165.57,23165.57,0],["2025-03-11",23165.57,23165.57,23165.57,23165.57,0],["2025-03-12",23165.57,23165.57,23165.57,23165.57,100],["2025-03-13",23165.57,23165.57,23165.57,23165.57,200],["2025-03-14",23165.57,23165.57,22633.02,22633.02,200],["2025-03-17",22899.29,22899.29,22899.29,22899.29,0],["2025-03-18",22899.29,22899.29,22899.29,22899.29,100],["2025-03-19",22899.29,22899.29,22899.29,22899.29,0],["2025-03-20",22988.05,23076.81,22988.05,23076.81,1200],["2025-03-21",23165.57,23165.57,23165.57,23165.57,100],["2025-03-24",23165.57,23165.57,23165.57,23165.57,0],["2025-03-25",23165.57,23165.57,23165.57,23165.57,0],["2025-03-26",24940.71,24940.71,24940.71,24940.71,5000],["2025-03-27",24141.89,24141.89,24141.89,24141.89,100],["2025-03-28",24141.89,24141.89,24141.89,24141.89,0],["2025-03-31",22721.78,22810.54,22721.78,22721.78,1600],["2025-04-01",22721.78,22721.78,22721.78,22721.78,0],["2025-04-02",22721.78,22721.78,22721.78,22721.78,0],["2025-04-03",22189.24,22189.24,21301.67,22189.24,1900],["2025-04-04",22011.73,22011.73,22011.73,22011.73,0],["2025-04-08",22011.73,22011.73,22011.73,22011.73,0],["2025-04-09",22189.24,22189.24,21745.45,21745.45,200],["2025-04-10",24496.92,24496.92,21745.45,21834.21,4600],["2025-04-11",22100.48,22100.48,22100.48,22100.48,0],["2025-04-14",22100.48,22100.48,22100.48,22100.48,0],["2025-04-15",22100.48,22100.48,22100.48,22100.48,0],["2025-04-16",24585.68,24585.68,19082.75,19082.75,1400],["2025-04-17",22189.24,22189.24,22189.24,22189.24,200],["2025-04-18",21922.97,22189.24,21745.45,22189.24,800],["2025-04-21",23609.35,23609.35,22988.05,23076.81,1300],["2025-04-22",23165.57,23165.57,23165.57,23165.57,0],["2025-04-23",23165.57,23165.57,23165.57,23165.57,0],["2025-04-24",23165.57,23165.57,23165.57,23165.57,0],["2025-04-25",23165.57,23165.57,23165.57,23165.57,0],["2025-04-28",23165.57,23165.57,23165.57,23165.57,0],["2025-04-29",23165.57,23165.57,23165.57,23165.57,0],["2025-05-05",23165.57,23165.57,23165.57,23165.57,0],["2025-05-06",22189.24,22189.24,22189.24,22189.24,100],["2025-05-07",22189.24,22189.24,22189.24,22189.24,100],["2025-05-08",22189.24,22189.24,22189.24,22189.24,0],["2025-05-09",22189.24,22189.24,22189.24,22189.24,0],["2025-05-12",21745.45,23254.32,20857.88,23254.32,1000],["2025-05-13",22189.24,22544.27,22189.24,22544.27,900],["2025-05-14",22366.75,22366.75,22366.75,22366.75,0],["2025-05-15",22011.73,22011.73,22011.73,22011.73,600],["2025-05-16",22011.73,22011.73,22011.73,22011.73,0],["2025-05-19",22011.73,22011.73,22011.73,22011.73,0],["2025-05-20",22899.29,22899.29,22899.29,22899.29,300],["2025-05-21",22899.29,22899.29,22899.29,22899.29,0],["2025-05-22",22899.29,22899.29,22899.29,22899.29,0],["2025-05-23",22721.78,22721.78,22721.78,22721.78,100],["2025-05-26",22721.78,22721.78,22721.78,22721.78,0],["2025-05-27",21390.43,21390.43,21301.67,21301.67,700],["2025-05-28",22810.54,22810.54,22011.73,22011.73,800],["2025-05-29",22544.27,22544.27,22544.27,22544.27,0],["2025-05-30",22544.27,22544.27,22544.27,22544.27,0],["2025-06-02",22544.27,22544.27,22544.27,22544.27,0],["2025-06-03",22544.27,22544.27,22544.27,22544.27,0],["2025-06-04",21124.16,21124.16,20857.88,20946.64,700],["2025-06-05",20946.64,20946.64,20946.64,20946.64,300],["2025-06-06",22988.05,22988.05,22988.05,22988.05,200],["2025-06-09",22988.05,22988.05,22988.05,22988.05,0],["2025-06-10",22988.05,22988.05,22988.05,22988.05,0],["2025-06-11",22988.05,22988.05,22988.05,22988.05,0],["2025-06-12",22988.05,22988.05,22988.05,22988.05,0],["2025-06-13",22988.05,22988.05,22988.05,22988.05,0],["2025-06-16",22988.05,22988.05,22988.05,22988.05,0],["2025-06-17",20414.1,20857.88,20414.1,20769.13,2600],["2025-06-18",21124.16,21124.16,21124.16,21124.16,100],["2025-06-19",21124.16,21124.16,20946.64,20946.64,1500],["2025-06-20",22100.48,22100.48,22100.48,22100.48,200],["2025-06-23",21745.45,21745.45,21745.45,21745.45,100],["2025-06-24",21745.45,24940.71,21745.45,24940.71,2000],["2025-06-25",24674.43,25917.03,24141.89,24141.89,2700],["2025-06-26",25473.25,25473.25,25473.25,25473.25,100],["2025-06-27",25295.73,25295.73,25295.73,25295.73,300],["2025-06-30",25739.52,25739.52,25739.52,25739.52,200],["2025-07-01",25739.52,25739.52,25739.52,25739.52,0],["2025-07-02",25739.52,25739.52,25739.52,25739.52,0],["2025-07-03",25739.52,25739.52,25739.52,25739.52,0],["2025-07-04",25739.52,25739.52,25739.52,25739.52,0],["2025-07-07",25739.52,25739.52,25739.52,25739.52,0],["2025-07-08",25739.52,25739.52,25739.52,25739.52,0],["2025-07-09",25739.52,25739.52,25739.52,25739.52,0],["2025-07-10",25739.52,25739.52,25739.52,25739.52,0],["2025-07-11",21922.97,25029.46,21922.97,25029.46,1100],["2025-07-14",24763.19,24763.19,24763.19,24763.19,0],["2025-07-15",25650.76,25650.76,25650.76,25650.76,200],["2025-07-16",25650.76,25650.76,25650.76,25650.76,0],["2025-07-17",25650.76,25650.76,25650.76,25650.76,0],["2025-07-18",25650.76,25650.76,25650.76,25650.76,0],["2025-07-21",22366.75,22366.75,22366.75,22366.75,500],["2025-07-22",22366.75,22366.75,22366.75,22366.75,0],["2025-07-23",23875.62,23875.62,23875.62,23875.62,100],["2025-07-24",21656.7,21656.7,21656.7,21656.7,100],["2025-07-25",21656.7,21656.7,21656.7,21656.7,0],["2025-07-28",21301.67,22011.73,21301.67,22011.73,1300],["2025-07-29",23875.62,23875.62,23875.62,23875.62,100],["2025-07-30",21301.67,21301.67,21301.67,21301.67,500],["2025-07-31",21745.45,21745.45,21745.45,21745.45,100],["2025-08-01",21745.45,21745.45,21745.45,21745.45,100],["2025-08-04",21834.21,21834.21,21834.21,21834.21,3100],["2025-08-05",22810.54,22899.29,22810.54,22899.29,500],["2025-08-06",22810.54,22810.54,22810.54,22810.54,0],["2025-08-07",21745.45,21745.45,21745.45,21745.45,1400],["2025-08-08",21745.45,21745.45,21745.45,21745.45,400],["2025-08-11",23076.81,23520.59,23076.81,23520.59,2300],["2025-08-12",23343.08,23520.59,22366.75,23520.59,900],["2025-08-13",23254.32,23254.32,23254.32,23254.32,0],["2025-08-14",23254.32,23254.32,23254.32,23254.32,0],["2025-08-15",22189.24,22189.24,22189.24,22189.24,4900],["2025-08-18",22633.02,22633.02,22633.02,22633.02,200],["2025-08-19",23076.81,23076.81,23076.81,23076.81,500],["2025-08-20",23076.81,23076.81,23076.81,23076.81,0],["2025-08-21",23076.81,23076.81,23076.81,23076.81,0],["2025-08-22",23076.81,23076.81,22899.29,23076.81,2900],["2025-08-25",23076.81,23076.81,23076.81,23076.81,100],["2025-08-26",23076.81,23076.81,23076.81,23076.81,100],["2025-08-27",23076.81,23076.81,23076.81,23076.81,0],["2025-08-28",23076.81,23076.81,23076.81,23076.81,0],["2025-08-29",23076.81,23076.81,23076.81,23076.81,0],["2025-09-03",23076.81,23076.81,23076.81,23076.81,0],["2025-09-04",23076.81,23076.81,23076.81,23076.81,0],["2025-09-05",26183.3,26183.3,26183.3,26183.3,100],["2025-09-08",26183.3,26183.3,26183.3,26183.3,0],["2025-09-09",26183.3,26183.3,26183.3,26183.3,0],["2025-09-10",26183.3,26183.3,26183.3,26183.3,0],["2025-09-11",26183.3,26183.3,26183.3,26183.3,0],["2025-09-12",26183.3,26183.3,26183.3,26183.3,0],["2025-09-15",26183.3,26183.3,26183.3,26183.3,0],["2025-09-16",26183.3,26183.3,26183.3,26183.3,0],["2025-09-17",24763.19,24763.19,24763.19,24763.19,200],["2025-09-18",24763.19,24763.19,23076.81,23076.81,11400],["2025-09-19",24851.95,24851.95,24851.95,24851.95,100],["2025-09-22",24851.95,24851.95,24851.95,24851.95,0],["2025-09-23",24408.16,24408.16,24408.16,24408.16,500],["2025-09-24",24408.16,24408.16,24408.16,24408.16,0],["2025-09-25",23076.81,23076.81,23076.81,23076.81,100],["2025-09-26",23076.81,23076.81,23076.81,23076.81,0],["2025-09-29",23165.57,23520.59,23165.57,23520.59,2100],["2025-09-30",23343.08,23343.08,23343.08,23343.08,0],["2025-10-01",23343.08,23343.08,23343.08,23343.08,0],["2025-10-02",24496.92,24496.92,24496.92,24496.92,300],["2025-10-03",24496.92,24496.92,24496.92,24496.92,0],["2025-10-06",24763.19,24763.19,24319.41,24319.41,800],["2025-10-07",24319.41,24496.92,24319.41,24408.16,600],["2025-10-08",24408.16,24851.95,24319.41,24319.41,1800],["2025-10-09",26755.1,26755.1,24408.16,24408.16,600],["2025-10-10",24689.8,24689.8,24595.92,24689.8,600],["2025-10-13",24689.8,25253.06,24689.8,25253.06,500],["2025-10-14",24877.55,24877.55,24877.55,24877.55,0],["2025-10-15",23938.78,23938.78,23938.78,23938.78,1000],["2025-10-16",24220.41,24220.41,24032.65,24032.65,700],["2025-10-17",24032.65,24032.65,24032.65,24032.65,0],["2025-10-20",24032.65,24032.65,24032.65,24032.65,0],["2025-10-21",24408.16,24408.16,24220.41,24220.41,300],["2025-10-22",24314.29,24314.29,24314.29,24314.29,0],["2025-10-23",24408.16,24408.16,24408.16,24408.16,600],["2025-10-24",24408.16,24408.16,24408.16,24408.16,0],["2025-10-27",24408.16,24408.16,24408.16,24408.16,200],["2025-10-28",24408.16,24408.16,24408.16,24408.16,0],["2025-10-29",24408.16,24408.16,24408.16,24408.16,0],["2025-10-30",24408.16,24408.16,24408.16,24408.16,0],["2025-10-31",24408.16,24408.16,24408.16,24408.16,0],["2025-11-03",24408.16,24408.16,24408.16,24408.16,1200],["2025-11-04",24408.16,24408.16,24408.16,24408.16,0],["2025-11-05",24408.16,24408.16,24408.16,24408.16,0],["2025-11-06",24408.16,24408.16,24408.16,24408.16,0],["2025-11-07",24408.16,24408.16,24408.16,24408.16,0],["2025-11-10",24408.16,24408.16,24408.16,24408.16,0],["2025-11-11",23938.78,23938.78,23938.78,23938.78,700],["2025-11-12",24408.16,24408.16,24408.16,24408.16,1000],["2025-11-13",24408.16,24408.16,24408.16,24408.16,1000],["2025-11-14",24408.16,24408.16,24408.16,24408.16,0],["2025-11-17",24408.16,24408.16,24408.16,24408.16,2400],["2025-11-18",24408.16,24408.16,24408.16,24408.16,0],["2025-11-19",24408.16,24408.16,24408.16,24408.16,0],["2025-11-20",24877.55,24877.55,24877.55,24877.55,1100],["2025-11-21",24877.55,24877.55,24877.55,24877.55,0],["2025-11-24",24877.55,24877.55,24877.55,24877.55,0],["2025-11-25",24877.55,24877.55,24877.55,24877.55,0],["2025-11-26",24877.55,24877.55,24877.55,24877.55,0],["2025-11-27",24877.55,24877.55,24877.55,24877.55,1000],["2025-11-28",24877.55,24877.55,24877.55,24877.55,0],["2025-12-01",24877.55,24877.55,24877.55,24877.55,0],["2025-12-02",24877.55,24877.55,24877.55,24877.55,0],["2025-12-03",24877.55,24877.55,24877.55,24877.55,0],["2025-12-04",24877.55,24877.55,24877.55,24877.55,0],["2025-12-05",24877.55,24877.55,24877.55,24877.55,0],["2025-12-08",24877.55,24877.55,24877.55,24877.55,0],["2025-12-09",24877.55,24877.55,24877.55,24877.55,0],["2025-12-10",24877.55,24877.55,24877.55,24877.55,0],["2025-12-11",24877.55,24877.55,24877.55,24877.55,0],["2025-12-12",24877.55,24877.55,24877.55,24877.55,0],["2025-12-15",24877.55,24877.55,24877.55,24877.55,0],["2025-12-16",25722.45,25722.45,24408.16,24408.16,800],["2025-12-17",24877.55,24877.55,24877.55,24877.55,0],["2025-12-18",24877.55,24877.55,24877.55,24877.55,0],["2025-12-19",24877.55,24877.55,24877.55,24877.55,0],["2025-12-22",24877.55,24877.55,24877.55,24877.55,0],["2025-12-23",25346.94,25346.94,25346.94,25346.94,400],["2025-12-24",25346.94,25346.94,25346.94,25346.94,0],["2025-12-25",25346.94,25346.94,25346.94,25346.94,0],["2025-12-26",24408.16,24408.16,24408.16,24408.16,100],["2025-12-29",24408.16,24408.16,24408.16,24408.16,0],["2025-12-30",24408.16,24408.16,24408.16,24408.16,4200],["2025-12-31",24408.16,24408.16,24408.16,24408.16,0],["2026-01-05",24408.16,24408.16,24408.16,24408.16,0],["2026-01-06",24408.16,24408.16,24408.16,24408.16,0],["2026-01-07",24408.16,24408.16,24408.16,24408.16,0],["2026-01-08",24408.16,24408.16,24408.16,24408.16,0],["2026-01-09",24408.16,24408.16,24408.16,24408.16,0],["2026-01-12",24408.16,24408.16,24408.16,24408.16,0],["2026-01-13",24408.16,24408.16,24408.16,24408.16,0],["2026-01-14",24408.16,24408.16,24408.16,24408.16,200],["2026-01-15",24408.16,24408.16,24408.16,24408.16,0],["2026-01-16",24595.92,24595.92,24595.92,24595.92,400],["2026-01-19",23938.78,23938.78,23938.78,23938.78,300],["2026-01-20",23938.78,23938.78,23938.78,23938.78,0],["2026-01-21",23938.78,23938.78,23938.78,23938.78,0],["2026-01-22",23938.78,23938.78,23938.78,23938.78,0],["2026-01-23",23938.78,23938.78,23938.78,23938.78,0],["2026-01-26",23938.78,23938.78,23938.78,23938.78,0],["2026-01-27",23938.78,23938.78,23938.78,23938.78,0],["2026-01-28",23938.78,23938.78,23938.78,23938.78,0],["2026-01-29",24877.55,24877.55,24877.55,24877.55,600],["2026-01-30",24877.55,24877.55,24877.55,24877.55,0],["2026-02-02",24877.55,24877.55,24877.55,24877.55,0],["2026-02-03",24877.55,24877.55,24877.55,24877.55,0],["2026-02-04",24877.55,24877.55,24877.55,24877.55,1700],["2026-02-05",24877.55,24877.55,24877.55,24877.55,0],["2026-02-06",24877.55,24877.55,24877.55,24877.55,0],["2026-02-09",24877.55,24877.55,24877.55,24877.55,0],["2026-02-10",24877.55,24877.55,24877.55,24877.55,0],["2026-02-11",24877.55,24877.55,24877.55,24877.55,0],["2026-02-12",24877.55,24877.55,24877.55,24877.55,0],["2026-02-13",24877.55,24877.55,24877.55,24877.55,0],["2026-02-23",24877.55,24877.55,24877.55,24877.55,0],["2026-02-24",24877.55,24877.55,24877.55,24877.55,200],["2026-02-25",24877.55,24877.55,24877.55,24877.55,0],["2026-02-26",24877.55,24877.55,24877.55,24877.55,0],["2026-02-27",24877.55,24877.55,24877.55,24877.55,0],["2026-03-02",24877.55,24877.55,24877.55,24877.55,0],["2026-03-03",24877.55,24877.55,24877.55,24877.55,0],["2026-03-04",24877.55,24877.55,24877.55,24877.55,0],["2026-03-05",24877.55,24877.55,24877.55,24877.55,0],["2026-03-06",24877.55,24877.55,24877.55,24877.55,0],["2026-03-09",24877.55,24877.55,24877.55,24877.55,0],["2026-03-10",24877.55,24877.55,24877.55,24877.55,100],["2026-03-11",24877.55,24877.55,24877.55,24877.55,0],["2026-03-12",24877.55,24877.55,24877.55,24877.55,0],["2026-03-13",24877.55,24877.55,24877.55,24877.55,0],["2026-03-16",24877.55,24877.55,24877.55,24877.55,0],["2026-03-17",24877.55,24877.55,24877.55,24877.55,0],["2026-03-18",24877.55,24877.55,24877.55,24877.55,26626],["2026-03-19",24877.55,24877.55,24877.55,24877.55,0],["2026-03-20",24877.55,24877.55,24877.55,24877.55,0],["2026-03-23",24877.55,24877.55,24877.55,24877.55,0],["2026-03-24",24877.55,24877.55,24877.55,24877.55,0],["2026-03-25",24877.55,24877.55,24877.55,24877.55,0],["2026-03-26",24877.55,24877.55,24877.55,24877.55,0],["2026-03-27",24877.55,24877.55,24877.55,24877.55,0],["2026-03-30",24877.55,24877.55,24877.55,24877.55,0],["2026-03-31",24877.55,24877.55,24877.55,24877.55,0],["2026-04-01",24877.55,24877.55,24877.55,24877.55,0],["2026-04-02",24877.55,24877.55,24877.55,24877.55,0],["2026-04-03",24877.55,24877.55,24877.55,24877.55,0],["2026-04-06",24877.55,24877.55,24877.55,24877.55,0],["2026-04-07",24877.55,24877.55,24877.55,24877.55,0],["2026-04-08",24877.55,24877.55,24877.55,24877.55,0],["2026-04-09",24408.16,24408.16,24408.16,24408.16,1000],["2026-04-10",23938.78,23938.78,23938.78,23938.78,900],["2026-04-13",23938.78,23938.78,23938.78,23938.78,0],["2026-04-14",23938.78,23938.78,23938.78,23938.78,0],["2026-04-15",23938.78,23938.78,23938.78,23938.78,0],["2026-04-16",23938.78,23938.78,23938.78,23938.78,0],["2026-04-17",23938.78,23938.78,23938.78,23938.78,0],["2026-04-20",23938.78,23938.78,23938.78,23938.78,0],["2026-04-21",23938.78,23938.78,23938.78,23938.78,0],["2026-04-22",23938.78,23938.78,23938.78,23938.78,0],["2026-04-23",23938.78,23938.78,23938.78,23938.78,0],["2026-04-24",23469.39,23469.39,23469.39,23469.39,200],["2026-04-28",23938.78,23938.78,23938.78,23938.78,200],["2026-04-29",23938.78,23938.78,23938.78,23938.78,0],["2026-05-04",23938.78,23938.78,23938.78,23938.78,0],["2026-05-05",23938.78,23938.78,23938.78,23938.78,300],["2026-05-06",21685.71,21685.71,20653.06,20653.06,5700],["2026-05-07",23469.39,23844.9,23469.39,23469.39,6200],["2026-05-08",23657.14,23657.14,23657.14,23657.14,0],["2026-05-11",23000.0,23000.0,23000.0,23000.0,100],["2026-05-12",23000.0,23000.0,23000.0,23000.0,0],["2026-05-13",22530.61,23000.0,22530.61,23000.0,1000],["2026-05-14",22624.49,22624.49,22624.49,22624.49,0],["2026-05-15",22624.49,22624.49,22624.49,22624.49,0],["2026-05-18",23469.39,23469.39,23469.39,23469.39,500],["2026-05-19",23469.39,23469.39,23469.39,23469.39,0],["2026-05-20",23469.39,23469.39,23469.39,23469.39,0],["2026-05-21",23469.39,23469.39,23469.39,23469.39,0],["2026-05-22",23469.39,23469.39,23469.39,23469.39,0],["2026-05-25",23469.39,23469.39,23469.39,23469.39,0],["2026-05-26",23469.39,23469.39,23469.39,23469.39,0],["2026-05-27",23469.39,23469.39,23469.39,23469.39,0],["2026-05-28",23469.39,23469.39,23469.39,23469.39,0],["2026-05-29",23469.39,23469.39,23469.39,23469.39,0],["2026-06-01",23469.39,23469.39,23469.39,23469.39,0],["2026-06-02",23469.39,23469.39,23469.39,23469.39,0],["2026-06-03",23469.39,23469.39,23469.39,23469.39,100],["2026-06-04",23469.39,23469.39,23469.39,23469.39,200],["2026-06-05",23469.39,23469.39,23469.39,23469.39,0],["2026-06-08",23469.39,23469.39,23469.39,23469.39,0],["2026-06-09",23469.39,23469.39,23469.39,23469.39,0],["2026-06-10",23469.39,23469.39,23469.39,23469.39,0],["2026-06-11",23469.39,23469.39,23469.39,23469.39,100],["2026-06-12",23469.39,23469.39,23469.39,23469.39,0],["2026-06-15",21591.84,23000.0,21591.84,23000.0,900],["2026-06-16",22812.24,22812.24,22812.24,22812.24,0],["2026-06-17",22812.24,22812.24,22812.24,22812.24,0],["2026-06-18",22812.24,22812.24,22812.24,22812.24,0],["2026-06-19",22812.24,22812.24,22812.24,22812.24,0],["2026-06-22",22812.24,22812.24,22812.24,22812.24,0],["2026-06-23",22812.24,22812.24,22812.24,22812.24,100],["2026-06-24",22812.24,22812.24,22812.24,22812.24,0],["2026-06-25",22812.24,22812.24,22812.24,22812.24,0],["2026-06-26",22812.24,22812.24,22812.24,22812.24,0],["2026-06-29",22812.24,22812.24,22812.24,22812.24,0],["2026-06-30",22812.24,22812.24,22812.24,22812.24,0],["2026-07-01",22812.24,22812.24,22812.24,22812.24,30000],["2026-07-02",22812.24,22812.24,22812.24,22812.24,0],["2026-07-03",22812.24,22812.24,22812.24,22812.24,0],["2026-07-06",22812.24,22812.24,22812.24,22812.24,100],["2026-07-07",22812.24,22812.24,22812.24,22812.24,0],["2026-07-08",22812.24,22812.24,22812.24,22812.24,0],["2026-07-09",21591.84,21591.84,21591.84,21591.84,1000],["2026-07-10",21591.84,21591.84,21591.84,21591.84,0],["2026-07-13",21591.84,21591.84,21591.84,21591.84,0],["2026-07-14",21591.84,21591.84,21591.84,21591.84,1900],["2026-07-15",21591.84,21591.84,21591.84,21591.84,100000],["2026-07-16",21591.84,21591.84,21591.84,21591.84,0],["2026-07-17",21591.84,21591.84,21591.84,21591.84,0],["2026-07-20",21591.84,21591.84,21591.84,21591.84,0],["2026-07-21",21591.84,21591.84,21591.84,21591.84,0],["2026-07-22",21591.84,21591.84,21591.84,21591.84,108079],["2026-07-23",21591.84,21591.84,21591.84,21591.84,0],["2026-07-24",21591.84,21591.84,21591.84,21591.84,0],["2026-07-27",21591.84,21591.84,21591.84,21591.84,0],["2026-07-28",21591.84,21591.84,21591.84,21591.84,0],["2026-07-29",21591.84,21591.84,21591.84,21591.84,0],["2026-07-30",21591.84,21591.84,21591.84,21591.84,0],["2026-07-31",21591.84,21591.84,21591.84,21591.84,0],["2026-08-03",21591.84,21591.84,21591.84,21591.84,0],["2026-08-04",21591.84,21591.84,21591.84,21591.84,0],["2026-08-05",21591.84,21591.84,21591.84,21591.84,0],["2026-08-06",21591.84,21591.84,21591.84,21591.84,0],["2026-08-07",21591.84,21591.84,21591.84,21591.84,0],["2026-08-10",21591.84,21591.84,21591.84,21591.84,0],["2026-08-11",21591.84,21591.84,21591.84,21591.84,600],["2026-08-12",21591.84,21591.84,21591.84,21591.84,0],["2026-08-13",21591.84,21591.84,21591.84,21591.84,0],["2026-08-14",21591.84,21591.84,21591.84,21591.84,0],["2026-08-17",23000.0,23000.0,22530.61,23000.0,1700],["2026-08-18",22906.12,22906.12,22906.12,22906.12,0],["2026-08-19",23000.0,23000.0,23000.0,23000.0,2600],["2026-08-20",23000.0,23000.0,22624.49,22718.37,27200],["2026-08-21",22624.49,23469.39,22624.49,22906.12,12700],["2026-08-24",22624.49,23093.88,22624.49,22718.37,17600],["2026-08-25",23469.39,23469.39,22812.24,22812.24,25300],["2026-08-26",23000.0,23000.0,23000.0,23000.0,0],["2026-08-27",23469.39,23469.39,23469.39,23469.39,1000],["2026-08-28",23469.39,23469.39,23469.39,23469.39,0],["2026-09-03",23469.39,23469.39,23469.39,23469.39,0],["2026-09-04",23469.39,23469.39,23469.39,23469.39,0],["2026-09-07",23469.39,23469.39,23469.39,23469.39,100],["2026-09-08",23469.39,23469.39,23469.39,23469.39,0],["2026-09-09",23469.39,23469.39,23469.39,23469.39,0],["2026-09-10",23469.39,23469.39,23469.39,23469.39,200],["2026-09-11",23469.39,23469.39,23469.39,23469.39,0],["2026-09-14",23469.39,23469.39,23469.39,23469.39,0],["2026-09-15",23469.39,23469.39,23469.39,23469.39,0],["2026-09-16",23469.39,23469.39,23469.39,23469.39,0],["2026-09-17",23469.39,23469.39,23469.39,23469.39,0],["2026-09-18",23469.39,23469.39,23469.39,23469.39,0],["2026-09-21",23469.39,23469.39,23469.39,23469.39,0],["2026-09-22",20183.67,22061.22,20183.67,22061.22,300],["2026-09-23",23469.39,23469.39,23469.39,23469.39,700],["2026-09-24",23469.39,23469.39,23469.39,23469.39,0],["2026-09-25",23469.39,23469.39,23469.39,23469.39,0],["2026-09-28",23469.39,23469.39,23469.39,23469.39,0],["2026-09-29",23000.0,23000.0,23000.0,23000.0,100],["2026-09-30",23000.0,23000.0,23000.0,23000.0,0],["2026-10-01",23000.0,23000.0,23000.0,23000.0,0],["2026-10-02",23000.0,23000.0,23000.0,23000.0,0],["2026-10-05",23000.0,23000.0,23000.0,23000.0,0],["2026-10-06",23000.0,23000.0,23000.0,23000.0,0],["2026-10-07",23000.0,23000.0,23000.0,23000.0,0],["2026-10-08",23000.0,23000.0,23000.0,23000.0,0],["2026-10-09",23000.0,23000.0,23000.0,23000.0,0],["2026-10-12",24000.0,24000.0,23500.0,23500.0,900]]}