{"sym":"SIV","index":false,"bars":[["2017-05-23",19356.85,19356.85,19356.85,19356.85,100],["2017-05-24",22220.88,22220.88,22220.88,22220.88,6100],["2017-05-25",25529.32,25529.32,25529.32,25529.32,300],["2017-05-26",29331.56,29331.56,29331.56,29331.56,2100],["2017-05-29",33331.31,33331.31,33331.31,33331.31,1000],["2017-05-30",28343.96,28343.96,28343.96,28343.96,1900],["2017-05-31",28343.96,28343.96,28146.44,28146.44,1400],["2017-06-01",32195.58,32195.58,27158.85,32195.58,1100],["2017-06-02",32343.72,32343.72,32343.72,32343.72,100],["2017-06-05",27504.51,27553.89,27504.51,27553.89,800],["2017-06-06",27158.85,27158.85,27158.85,27158.85,1200],["2017-06-07",26665.05,26665.05,26665.05,26665.05,1300],["2017-06-08",26171.25,26171.25,25183.66,26171.25,10800],["2017-06-09",26171.25,26171.25,26171.25,26171.25,1050],["2017-06-12",26171.25,26171.25,26171.25,26171.25,1000],["2017-06-13",26171.25,26171.25,22270.26,26072.49,5100],["2017-06-14",25183.66,25183.66,25183.66,25183.66,300],["2017-06-15",25677.46,25677.46,22270.26,25677.46,24675],["2017-06-16",25183.66,25183.66,25183.66,25183.66,1050],["2017-06-19",25677.46,25677.46,25183.66,25183.66,400],["2017-06-20",25677.46,25677.46,25677.46,25677.46,100],["2017-06-21",25183.66,25183.66,25183.66,25183.66,3500],["2017-06-22",25183.66,25183.66,25183.66,25183.66,2300],["2017-06-23",25183.66,25183.66,25183.66,25183.66,3300],["2017-06-26",28887.14,28887.14,25183.66,25677.46,11100],["2017-06-27",25183.66,25183.66,25183.66,25183.66,4100],["2017-06-28",27652.64,27652.64,27652.64,27652.64,100],["2017-06-29",27652.64,27652.64,27652.64,27652.64,375],["2017-06-30",26615.67,26615.67,25183.66,25677.46,11300],["2017-07-03",25233.04,25233.04,25183.66,25183.66,1000],["2017-07-04",28936.52,28936.52,25282.42,25282.42,6615],["2017-07-05",25282.42,25282.42,25282.42,25282.42,700],["2017-07-06",25282.42,25282.42,25282.42,25282.42,300],["2017-07-07",25183.66,25282.42,25183.66,25183.66,1565],["2017-07-10",28640.24,28640.24,28640.24,28640.24,100],["2017-07-11",25233.04,32343.72,25183.66,25183.66,5000],["2017-07-12",31899.3,31899.3,25381.18,25381.18,1175],["2017-07-13",25973.73,25973.73,25973.73,25973.73,0],["2017-07-14",25183.66,25183.66,25183.66,25183.66,5375],["2017-07-17",25233.04,27652.64,25183.66,25183.66,7100],["2017-07-18",26665.05,29035.28,25183.66,25183.66,10300],["2017-07-19",25183.66,25183.66,25183.66,25183.66,4950],["2017-07-20",25183.66,25183.66,25183.66,25183.66,0],["2017-07-21",25183.66,25183.66,25183.66,25183.66,0],["2017-07-24",25183.66,25183.66,25183.66,25183.66,0],["2017-07-25",25183.66,25183.66,25183.66,25183.66,200],["2017-07-26",26566.29,26566.29,26566.29,26566.29,400],["2017-07-27",25183.66,25183.66,24689.86,24689.86,4000],["2017-07-28",25183.66,25677.46,25183.66,25677.46,4850],["2017-07-31",26516.91,26516.91,25183.66,25183.66,8100],["2017-08-01",25183.66,25183.66,25183.66,25183.66,10700],["2017-08-02",25183.66,25183.66,25183.66,25183.66,1600],["2017-08-03",25183.66,25183.66,25183.66,25183.66,0],["2017-08-04",25183.66,25183.66,25183.66,25183.66,12855],["2017-08-07",25282.42,25282.42,25282.42,25282.42,565],["2017-08-08",25282.42,25282.42,25282.42,25282.42,100],["2017-08-09",25282.42,25282.42,25282.42,25282.42,800],["2017-08-10",25282.42,25282.42,25282.42,25282.42,2500],["2017-08-11",25726.84,25726.84,25726.84,25726.84,100],["2017-08-14",25726.84,25726.84,25726.84,25726.84,0],["2017-08-15",27109.47,27109.47,27109.47,27109.47,100],["2017-08-16",26615.67,26615.67,25924.35,25924.35,200],["2017-08-17",26270.01,26270.01,26270.01,26270.01,0],["2017-08-18",26270.01,26270.01,26270.01,26270.01,0],["2017-08-21",25183.66,25183.66,25183.66,25183.66,200],["2017-08-22",25183.66,25183.66,25183.66,25183.66,6300],["2017-08-23",25183.66,25183.66,25183.66,25183.66,0],["2017-08-24",25924.35,25924.35,25924.35,25924.35,15800],["2017-08-25",26072.49,26072.49,26072.49,26072.49,200],["2017-08-28",25924.35,25924.35,25924.35,25924.35,15800],["2017-08-29",25924.35,25924.35,25924.35,25924.35,0],["2017-08-30",25183.66,25183.66,25183.66,25183.66,10200],["2017-08-31",25183.66,25183.66,25183.66,25183.66,0],["2017-09-01",25677.46,25677.46,25677.46,25677.46,500],["2017-09-05",25677.46,25677.46,25677.46,25677.46,0],["2017-09-06",21825.84,25183.66,21825.84,25183.66,500],["2017-09-07",25233.04,25233.04,25233.04,25233.04,100],["2017-09-08",25233.04,25233.04,25233.04,25233.04,0],["2017-09-11",25233.04,25233.04,25233.04,25233.04,0],["2017-09-12",25233.04,25233.04,25233.04,25233.04,900],["2017-09-13",25183.66,25183.66,25183.66,25183.66,3000],["2017-09-14",25183.66,25183.66,25183.66,25183.66,10300],["2017-09-15",25183.66,25183.66,25183.66,25183.66,6000],["2017-09-18",25183.66,25183.66,25183.66,25183.66,3000],["2017-09-19",21973.98,21973.98,21973.98,21973.98,100],["2017-09-20",21973.98,21973.98,21973.98,21973.98,0],["2017-09-21",21973.98,21973.98,21973.98,21973.98,0],["2017-09-22",25233.04,25233.04,25233.04,25233.04,500],["2017-09-25",27158.85,27158.85,25430.56,25430.56,4000],["2017-09-26",25677.46,25677.46,25578.7,25677.46,1600],["2017-09-27",25677.46,25677.46,25578.7,25578.7,4600],["2017-09-28",25677.46,25677.46,25677.46,25677.46,1000],["2017-09-29",25677.46,26566.29,25677.46,26566.29,8700],["2017-10-02",25677.46,25677.46,25677.46,25677.46,2000],["2017-10-03",25726.84,25726.84,25726.84,25726.84,0],["2017-10-04",25726.84,25726.84,25726.84,25726.84,0],["2017-10-05",25726.84,25726.84,25726.84,25726.84,300],["2017-10-06",28047.68,28047.68,28047.68,28047.68,200],["2017-10-09",29035.28,29035.28,25924.35,25924.35,4200],["2017-10-10",29924.11,29924.11,29924.11,29924.11,200],["2017-10-11",25973.73,33825.11,25973.73,33825.11,700],["2017-10-12",32689.38,32689.38,32689.38,32689.38,3700],["2017-10-13",32689.38,32689.38,32689.38,32689.38,2000],["2017-10-16",32096.82,32096.82,27800.78,27800.78,300],["2017-10-17",29973.49,29973.49,29973.49,29973.49,0],["2017-10-18",28245.2,28245.2,27899.54,27899.54,2300],["2017-10-19",27899.54,27899.54,27899.54,27899.54,500],["2017-10-20",27899.54,27899.54,27899.54,27899.54,300],["2017-10-23",25973.73,25973.73,25973.73,25973.73,200],["2017-10-24",25924.35,25924.35,25924.35,25924.35,400],["2017-10-25",29035.28,29035.28,29035.28,29035.28,300],["2017-10-26",32343.72,32343.72,25973.73,25973.73,400],["2017-10-27",29578.45,33578.21,26171.25,32985.66,1300],["2017-10-30",32985.66,32985.66,32985.66,32985.66,600],["2017-10-31",28047.68,28047.68,28047.68,28047.68,1500],["2017-11-01",32096.82,32096.82,32096.82,32096.82,700],["2017-11-02",32096.82,33578.21,32096.82,32096.82,700],["2017-11-03",26665.05,31010.47,26665.05,31010.47,800],["2017-11-06",26220.63,26220.63,26220.63,26220.63,100],["2017-11-07",26220.63,26220.63,26220.63,26220.63,0],["2017-11-08",26220.63,26220.63,26220.63,26220.63,0],["2017-11-09",26220.63,26220.63,26220.63,26220.63,0],["2017-11-10",26566.29,26566.29,26566.29,26566.29,900],["2017-11-13",29232.8,29232.8,29232.8,29232.8,800],["2017-11-14",29183.42,29232.8,29183.42,29232.8,400],["2017-11-15",26467.53,32985.66,25924.35,25924.35,8300],["2017-11-16",29232.8,29232.8,29232.8,29232.8,600],["2017-11-17",26121.87,26121.87,26121.87,26121.87,100],["2017-11-20",29430.31,29430.31,29430.31,29430.31,800],["2017-11-21",26220.63,26220.63,26220.63,26220.63,300],["2017-11-22",28640.24,28739.0,28640.24,28739.0,1200],["2017-11-23",26171.25,26171.25,26171.25,26171.25,100],["2017-11-24",26171.25,26171.25,26171.25,26171.25,0],["2017-11-27",26171.25,26171.25,26171.25,26171.25,0],["2017-11-28",26171.25,26171.25,26171.25,26171.25,0],["2017-11-29",26171.25,26171.25,26171.25,26171.25,0],["2017-11-30",26566.29,26566.29,26566.29,26566.29,100],["2017-12-01",26566.29,26566.29,26566.29,26566.29,0],["2017-12-04",28590.86,28640.24,28590.86,28640.24,1000],["2017-12-05",28590.86,28590.86,28590.86,28590.86,500],["2017-12-06",26319.39,31998.06,26319.39,31998.06,1000],["2017-12-07",26763.81,31603.02,26763.81,31603.02,200],["2017-12-08",29183.42,29183.42,29183.42,29183.42,0],["2017-12-11",24887.38,31109.23,24887.38,31109.23,550],["2017-12-12",26319.39,26714.43,26319.39,26714.43,400],["2017-12-13",26615.67,26615.67,26615.67,26615.67,0],["2017-12-14",26615.67,26615.67,26615.67,26615.67,0],["2017-12-15",26615.67,26615.67,26615.67,26615.67,0],["2017-12-18",25973.73,25973.73,25924.35,25924.35,900],["2017-12-19",25924.35,25924.35,25924.35,25924.35,0],["2017-12-20",25282.42,25924.35,25282.42,25924.35,4900],["2017-12-21",26072.49,26072.49,26072.49,26072.49,400],["2017-12-22",26072.49,26072.49,26072.49,26072.49,0],["2017-12-25",28393.34,28393.34,28393.34,28393.34,500],["2017-12-26",26023.11,26023.11,26023.11,26023.11,100],["2017-12-27",26220.63,26220.63,25973.73,25973.73,700],["2017-12-28",26023.11,26023.11,25874.97,25924.35,4200],["2017-12-29",25924.35,25924.35,25924.35,25924.35,2000],["2018-01-02",25924.35,25924.35,25924.35,25924.35,0],["2018-01-03",25924.35,25924.35,25924.35,25924.35,0],["2018-01-04",25924.35,25924.35,25924.35,25924.35,100],["2018-01-05",25924.35,25924.35,25924.35,25924.35,0],["2018-01-08",24689.86,26665.05,24689.86,25924.35,1130],["2018-01-09",25924.35,25924.35,25924.35,25924.35,700],["2018-01-10",25924.35,25924.35,25924.35,25924.35,0],["2018-01-11",24739.24,25924.35,24739.24,25924.35,330],["2018-01-12",25529.32,25677.46,25529.32,25677.46,800],["2018-01-15",26566.29,26566.29,23702.27,25628.08,1300],["2018-01-16",25764.71,25764.71,25764.71,25764.71,100],["2018-01-17",25764.71,25764.71,25764.71,25764.71,0],["2018-01-18",26171.25,26171.25,26171.25,26171.25,100],["2018-01-19",25459.8,25459.8,25459.8,25459.8,1100],["2018-01-22",25459.8,25459.8,25459.8,25459.8,400],["2018-01-23",25459.8,25459.8,25459.8,25459.8,100],["2018-01-24",25459.8,25459.8,25459.8,25459.8,0],["2018-01-25",25459.8,25459.8,25459.8,25459.8,0],["2018-01-26",25459.8,25459.8,25459.8,25459.8,0],["2018-01-29",25459.8,25459.8,25459.8,25459.8,0],["2018-01-30",26933.52,26933.52,26933.52,26933.52,100],["2018-01-31",26933.52,26933.52,26933.52,26933.52,0],["2018-02-01",26933.52,26933.52,26933.52,26933.52,0],["2018-02-02",25408.98,25408.98,25408.98,25408.98,100],["2018-02-05",25408.98,25408.98,25408.98,25408.98,1000],["2018-02-06",25408.98,25408.98,25002.44,25002.44,1600],["2018-02-07",25154.89,25154.89,25154.89,25154.89,0],["2018-02-08",21394.36,25866.35,21394.36,25866.35,200],["2018-02-09",23630.35,23630.35,23630.35,23630.35,0],["2018-02-12",23630.35,23630.35,23630.35,23630.35,0],["2018-02-13",26120.44,26120.44,26120.44,26120.44,100],["2018-02-21",26120.44,26120.44,26120.44,26120.44,0],["2018-02-22",26120.44,26120.44,26120.44,26120.44,0],["2018-02-23",26120.44,26120.44,26120.44,26120.44,0],["2018-02-26",26120.44,26120.44,26120.44,26120.44,0],["2018-02-27",23122.18,23122.18,22868.09,22868.09,1600],["2018-02-28",22868.09,22868.09,22868.09,22868.09,0],["2018-03-01",22868.09,22868.09,22868.09,22868.09,0],["2018-03-02",22868.09,22868.09,22868.09,22868.09,0],["2018-03-05",22868.09,22868.09,22868.09,22868.09,0],["2018-03-06",24900.8,26120.44,24900.8,26120.44,200],["2018-03-07",25663.07,25663.07,25663.07,25663.07,900],["2018-03-08",25713.89,25713.89,25713.89,25713.89,300],["2018-03-09",25713.89,25713.89,25713.89,25713.89,0],["2018-03-12",26425.34,26425.34,26425.34,26425.34,100],["2018-03-13",26425.34,26425.34,26425.34,26425.34,100],["2018-03-14",26425.34,26425.34,26425.34,26425.34,0],["2018-03-15",24646.71,29474.42,24646.71,29474.42,500],["2018-03-16",30439.96,30439.96,25408.98,25408.98,520],["2018-03-19",25408.98,25408.98,25408.98,25408.98,100],["2018-03-20",25408.98,25408.98,25408.98,25408.98,0],["2018-03-21",25408.98,25408.98,25408.98,25408.98,20],["2018-03-22",25917.16,25917.16,25917.16,25917.16,6000],["2018-03-23",25917.16,25917.16,25917.16,25917.16,3600],["2018-03-26",25967.98,25967.98,25917.16,25917.16,3000],["2018-03-27",25967.98,25967.98,25967.98,25967.98,2000],["2018-03-28",25967.98,26018.8,25967.98,26018.8,6200],["2018-03-29",26374.53,26374.53,26018.8,26018.8,3700],["2018-03-30",26018.8,26018.8,26018.8,26018.8,1000],["2018-04-02",26018.8,26018.8,26018.8,26018.8,0],["2018-04-03",26933.52,26933.52,26933.52,26933.52,100],["2018-04-04",26933.52,26933.52,26933.52,26933.52,0],["2018-04-05",25866.35,25917.16,25866.35,25917.16,2900],["2018-04-06",25917.16,25917.16,25917.16,25917.16,2300],["2018-04-09",25917.16,25917.16,25917.16,25917.16,200],["2018-04-10",29779.33,29779.33,25967.98,25967.98,1100],["2018-04-11",25053.26,25917.16,25053.26,25917.16,1000],["2018-04-12",25815.53,25815.53,25815.53,25815.53,0],["2018-04-13",25917.16,25917.16,25917.16,25917.16,100],["2018-04-16",28762.97,28762.97,28203.97,28203.97,900],["2018-04-17",31812.05,31812.05,25967.98,26425.34,800],["2018-04-18",25967.98,26425.34,25967.98,26425.34,200],["2018-04-19",25967.98,25967.98,25917.16,25917.16,900],["2018-04-20",25917.16,25917.16,25917.16,25917.16,500],["2018-04-23",27441.7,27899.06,27441.7,27899.06,600],["2018-04-24",27594.16,27594.16,27594.16,27594.16,0],["2018-04-26",26476.16,26476.16,26425.34,26425.34,1500],["2018-04-27",26526.98,26526.98,26425.34,26526.98,3000],["2018-05-02",26425.34,26425.34,26425.34,26425.34,4200],["2018-05-03",26933.52,26933.52,26933.52,26933.52,100],["2018-05-04",26933.52,26933.52,26933.52,26933.52,0],["2018-05-07",27695.79,27695.79,27695.79,27695.79,10000],["2018-05-08",27695.79,27962.1,27695.79,27962.1,1600],["2018-05-09",28707.75,28761.02,28707.75,28761.02,2000],["2018-05-10",28761.02,28761.02,28761.02,28761.02,1000],["2018-05-11",26683.83,27695.79,26683.83,27695.79,200],["2018-05-14",27216.44,27216.44,27216.44,27216.44,0],["2018-05-15",27216.44,27216.44,27216.44,27216.44,0],["2018-05-16",27216.44,27216.44,27216.44,27216.44,0],["2018-05-17",27216.44,27216.44,27216.44,27216.44,0],["2018-05-18",28761.02,28761.02,28761.02,28761.02,100],["2018-05-21",26683.83,26683.83,26683.83,26683.83,100],["2018-05-22",26630.57,26630.57,26630.57,26630.57,1100],["2018-05-23",26630.57,26630.57,26630.57,26630.57,0],["2018-05-24",26630.57,26630.57,26630.57,26630.57,1125],["2018-05-25",26630.57,26630.57,26630.57,26630.57,0],["2018-05-28",27056.66,27056.66,26630.57,26630.57,4000],["2018-05-29",27962.1,27962.1,27962.1,27962.1,100],["2018-05-30",27962.1,27962.1,27962.1,27962.1,0],["2018-05-31",27962.1,27962.1,27962.1,27962.1,0],["2018-06-01",27962.1,27962.1,27962.1,27962.1,0],["2018-06-04",27962.1,27962.1,27962.1,27962.1,0],["2018-06-05",27962.1,27962.1,27962.1,27962.1,0],["2018-06-06",27962.1,27962.1,27962.1,27962.1,0],["2018-06-07",26524.05,26737.09,26524.05,26737.09,1000],["2018-06-08",26683.83,26683.83,26683.83,26683.83,0],["2018-06-11",26683.83,26683.83,26683.83,26683.83,0],["2018-06-12",26683.83,26683.83,26683.83,26683.83,0],["2018-06-13",26683.83,26683.83,26683.83,26683.83,0],["2018-06-14",26683.83,26683.83,26683.83,26683.83,0],["2018-06-15",26683.83,26683.83,26683.83,26683.83,0],["2018-06-18",26683.83,26683.83,26683.83,26683.83,0],["2018-06-19",26683.83,26683.83,26683.83,26683.83,0],["2018-06-20",26683.83,26683.83,26683.83,26683.83,0],["2018-06-21",26630.57,26630.57,26630.57,26630.57,2200],["2018-06-22",22635.98,26630.57,22635.98,26630.57,200],["2018-06-25",20984.89,27695.79,20984.89,27695.79,300],["2018-06-26",25458.82,25458.82,25458.82,25458.82,0],["2018-06-27",22156.63,26950.14,22156.63,26950.14,1200],["2018-06-28",23434.9,26630.57,23434.9,26630.57,200],["2018-06-29",26630.57,26630.57,26630.57,26630.57,200],["2018-07-02",23701.21,27482.75,23701.21,27482.75,37700],["2018-07-03",26790.35,26790.35,25618.61,26630.57,300],["2018-07-04",26790.35,26790.35,24287.08,26630.57,300],["2018-07-05",26737.09,26737.09,26737.09,26737.09,100],["2018-07-06",26630.57,26630.57,24287.08,24287.08,200],["2018-07-09",25458.82,25458.82,25458.82,25458.82,0],["2018-07-10",25458.82,25458.82,25458.82,25458.82,0],["2018-07-11",25458.82,25458.82,25458.82,25458.82,0],["2018-07-12",25458.82,25458.82,25458.82,25458.82,0],["2018-07-13",25458.82,25458.82,25458.82,25458.82,0],["2018-07-16",25458.82,25458.82,25458.82,25458.82,0],["2018-07-17",25458.82,25458.82,25458.82,25458.82,0],["2018-07-18",25458.82,25458.82,25458.82,25458.82,0],["2018-07-19",28441.45,28441.45,25618.61,25618.61,2100],["2018-07-20",25884.91,25884.91,25884.91,25884.91,0],["2018-07-23",26630.57,26630.57,26630.57,26630.57,1500],["2018-07-24",26630.57,26630.57,26630.57,26630.57,700],["2018-07-25",24287.08,24287.08,24287.08,24287.08,100],["2018-07-26",24287.08,24287.08,24287.08,24287.08,0],["2018-07-27",25565.35,25565.35,25565.35,25565.35,100],["2018-07-30",25565.35,25565.35,25565.35,25565.35,100],["2018-07-31",25565.35,25565.35,25565.35,25565.35,0],["2018-08-01",25565.35,25565.35,25565.35,25565.35,0],["2018-08-02",25565.35,25565.35,25565.35,25565.35,0],["2018-08-03",25565.35,25565.35,25565.35,25565.35,0],["2018-08-06",25032.74,25032.74,25032.74,25032.74,800],["2018-08-07",25032.74,25032.74,25032.74,25032.74,100],["2018-08-08",22156.63,25032.74,22156.63,25032.74,300],["2018-08-09",25032.74,25086.0,25032.74,25086.0,1300],["2018-08-10",25139.26,25139.26,25139.26,25139.26,300],["2018-08-13",21624.02,27163.18,21624.02,27163.18,1100],["2018-08-14",22955.55,25565.35,22955.55,25565.35,300],["2018-08-15",24713.17,24713.17,24713.17,24713.17,0],["2018-08-16",26630.57,26630.57,26630.57,26630.57,100],["2018-08-17",26630.57,26630.57,26630.57,26630.57,1500],["2018-08-20",26630.57,26630.57,26630.57,26630.57,1500],["2018-08-21",26630.57,26630.57,26630.57,26630.57,500],["2018-08-22",26577.31,26630.57,26577.31,26630.57,800],["2018-08-23",26630.57,26630.57,26630.57,26630.57,400],["2018-08-24",26630.57,26630.57,26630.57,26630.57,1500],["2018-08-27",26630.57,26630.57,26630.57,26630.57,700],["2018-08-28",26630.57,26630.57,26630.57,26630.57,800],["2018-08-29",26630.57,26630.57,26630.57,26630.57,900],["2018-08-30",26630.57,26630.57,26630.57,26630.57,800],["2018-08-31",27695.79,27695.79,27695.79,27695.79,100],["2018-09-04",23647.95,23647.95,23647.95,23647.95,100],["2018-09-05",23647.95,23647.95,23647.95,23647.95,0],["2018-09-06",23647.95,23647.95,23647.95,23647.95,0],["2018-09-07",26044.7,26044.7,26044.7,26044.7,100],["2018-09-10",26044.7,26044.7,26044.7,26044.7,0],["2018-09-11",26044.7,26044.7,26044.7,26044.7,0],["2018-09-12",26044.7,26044.7,26044.7,26044.7,0],["2018-09-13",26044.7,26044.7,26044.7,26044.7,0],["2018-09-14",26044.7,26044.7,26044.7,26044.7,0],["2018-09-17",26630.57,26630.57,26630.57,26630.57,1000],["2018-09-18",26630.57,26630.57,26630.57,26630.57,1000],["2018-09-19",26630.57,26630.57,26630.57,26630.57,300],["2018-09-20",26630.57,26630.57,26630.57,26630.57,200],["2018-09-21",25565.35,25565.35,25565.35,25565.35,700],["2018-09-24",25565.35,25565.35,25565.35,25565.35,0],["2018-09-25",25565.35,25565.35,25565.35,25565.35,0],["2018-09-26",25565.35,25565.35,25565.35,25565.35,0],["2018-09-27",25565.35,25565.35,25565.35,25565.35,0],["2018-09-28",25565.35,25565.35,25565.35,25565.35,0],["2018-10-01",26630.57,27163.18,26630.57,27163.18,2000],["2018-10-02",25565.35,27163.18,25565.35,27163.18,300],["2018-10-03",26630.57,26630.57,26630.57,26630.57,0],["2018-10-04",26630.57,26630.57,26630.57,26630.57,500],["2018-10-05",26630.57,26630.57,26630.57,26630.57,0],["2018-10-08",26630.57,26630.57,26630.57,26630.57,500],["2018-10-09",26630.57,26630.57,26630.57,26630.57,500],["2018-10-10",26630.57,26630.57,26630.57,26630.57,500],["2018-10-11",26630.57,26630.57,26630.57,26630.57,500],["2018-10-12",26630.57,26630.57,26630.57,26630.57,0],["2018-10-15",26630.57,26630.57,26630.57,26630.57,14000],["2018-10-16",26630.57,26630.57,26630.57,26630.57,2000],["2018-10-17",26630.57,26630.57,26630.57,26630.57,0],["2018-10-18",26630.57,26630.57,26630.57,26630.57,0],["2018-10-19",26630.57,26630.57,26630.57,26630.57,0],["2018-10-22",26630.57,26630.57,26630.57,26630.57,0],["2018-10-23",26630.57,26630.57,26630.57,26630.57,0],["2018-10-24",26630.57,26630.57,26630.57,26630.57,0],["2018-10-25",26630.57,26630.57,26630.57,26630.57,0],["2018-10-26",26630.57,26630.57,26630.57,26630.57,0],["2018-10-29",26630.57,26630.57,26630.57,26630.57,1875],["2018-10-30",26630.57,26630.57,26630.57,26630.57,100],["2018-10-31",26630.57,26630.57,26630.57,26630.57,0],["2018-11-01",26630.57,26630.57,26630.57,26630.57,0],["2018-11-02",27163.18,27163.18,27056.66,27056.66,300],["2018-11-05",27109.92,27109.92,27109.92,27109.92,0],["2018-11-06",27109.92,27109.92,27109.92,27109.92,0],["2018-11-07",27109.92,27109.92,27109.92,27109.92,0],["2018-11-08",27109.92,27109.92,27109.92,27109.92,0],["2018-11-09",27109.92,27109.92,27109.92,27109.92,0],["2018-11-12",27109.92,27109.92,27109.92,27109.92,0],["2018-11-13",27109.92,27109.92,27109.92,27109.92,0],["2018-11-14",27109.92,27109.92,27109.92,27109.92,0],["2018-11-15",27109.92,27109.92,27109.92,27109.92,0],["2018-11-16",26630.57,26630.57,26630.57,26630.57,100],["2018-11-19",26630.57,26630.57,26630.57,26630.57,200],["2018-11-20",26896.88,26896.88,26630.57,26630.57,9100],["2018-11-21",26630.57,26630.57,26630.57,26630.57,1400],["2018-11-22",23328.38,25565.35,23328.38,25565.35,500],["2018-11-23",25139.26,25139.26,25139.26,25139.26,0],["2018-11-26",25139.26,25139.26,25139.26,25139.26,0],["2018-11-27",25565.35,25565.35,25565.35,25565.35,100],["2018-11-28",25565.35,25565.35,25565.35,25565.35,0],["2018-11-29",25565.35,25565.35,25565.35,25565.35,0],["2018-11-30",25565.35,25565.35,25565.35,25565.35,0],["2018-12-03",25565.35,25565.35,25565.35,25565.35,0],["2018-12-04",25565.35,25565.35,25565.35,25565.35,0],["2018-12-05",26630.57,26630.57,26630.57,26630.57,3000],["2018-12-06",26630.57,26630.57,26630.57,26630.57,0],["2018-12-07",26630.57,26630.57,26630.57,26630.57,1000],["2018-12-10",26630.57,26630.57,26630.57,26630.57,1200],["2018-12-11",26630.57,26630.57,26630.57,26630.57,1000],["2018-12-12",26630.57,26630.57,26630.57,26630.57,1000],["2018-12-13",26630.57,26630.57,26630.57,26630.57,1200],["2018-12-14",26630.57,26630.57,26630.57,26630.57,0],["2018-12-17",26630.57,26630.57,26630.57,26630.57,0],["2018-12-18",26630.57,26630.57,26630.57,26630.57,3000],["2018-12-19",26630.57,26630.57,26630.57,26630.57,0],["2018-12-20",26630.57,26630.57,26630.57,26630.57,0],["2018-12-21",26630.57,26630.57,26630.57,26630.57,0],["2018-12-24",26630.57,26630.57,26630.57,26630.57,0],["2018-12-25",26630.57,26630.57,26630.57,26630.57,200],["2018-12-26",26630.57,26630.57,26630.57,26630.57,800],["2018-12-27",26630.57,26630.57,26630.57,26630.57,0],["2018-12-28",30474.16,30474.16,30474.16,30474.16,5000],["2019-01-02",26356.03,27454.2,26356.03,27454.2,200],["2019-01-03",26905.11,26905.11,26905.11,26905.11,0],["2019-01-04",26905.11,26905.11,26905.11,26905.11,0],["2019-01-07",26905.11,26905.11,26905.11,26905.11,0],["2019-01-08",26905.11,26905.11,26905.11,26905.11,0],["2019-01-09",26905.11,26905.11,26905.11,26905.11,0],["2019-01-10",26905.11,26905.11,26905.11,26905.11,0],["2019-01-11",26905.11,26905.11,26905.11,26905.11,0],["2019-01-14",26905.11,26905.11,26905.11,26905.11,0],["2019-01-15",26905.11,26905.11,26905.11,26905.11,0],["2019-01-16",26905.11,26905.11,26905.11,26905.11,0],["2019-01-17",26905.11,26905.11,26905.11,26905.11,0],["2019-01-18",27454.2,27454.2,27454.2,27454.2,100],["2019-01-21",27454.2,27454.2,27454.2,27454.2,0],["2019-01-22",27454.2,27454.2,27454.2,27454.2,0],["2019-01-23",27454.2,27454.2,27454.2,27454.2,0],["2019-01-24",27454.2,27454.2,27454.2,27454.2,900],["2019-01-25",27454.2,27454.2,27454.2,27454.2,0],["2019-01-28",27454.2,27454.2,27454.2,27454.2,1000],["2019-01-29",27454.2,27454.2,27454.2,27454.2,0],["2019-01-30",27454.2,27454.2,27454.2,27454.2,0],["2019-01-31",26356.03,26356.03,26356.03,26356.03,4000],["2019-02-01",26356.03,26356.03,26356.03,26356.03,100],["2019-02-11",26356.03,27454.2,26356.03,27454.2,3000],["2019-02-12",26356.03,27454.2,26356.03,27454.2,400],["2019-02-13",27454.2,27454.2,27454.2,27454.2,1400],["2019-02-14",27454.2,27454.2,27454.2,27454.2,600],["2019-02-15",27454.2,27454.2,27454.2,27454.2,500],["2019-02-18",27454.2,27454.2,27454.2,27454.2,800],["2019-02-19",27454.2,27454.2,27454.2,27454.2,2300],["2019-02-20",27454.2,27454.2,27454.2,27454.2,1300],["2019-02-21",26410.94,26410.94,26410.94,26410.94,600],["2019-02-22",26410.94,26410.94,26356.03,26356.03,2600],["2019-02-25",26356.03,26356.03,26356.03,26356.03,7400],["2019-02-26",26356.03,26356.03,26356.03,26356.03,6800],["2019-02-27",26356.03,26356.03,26356.03,26356.03,7000],["2019-02-28",24049.88,27454.2,24049.88,27454.2,1100],["2019-03-01",24049.88,26356.03,24049.88,26356.03,400],["2019-03-04",24214.6,24214.6,24214.6,24214.6,1300],["2019-03-05",25532.4,25532.4,23885.15,23885.15,3600],["2019-03-06",23885.15,23940.06,23610.61,23665.52,1000],["2019-03-07",23665.52,23665.52,23610.61,23610.61,2000],["2019-03-08",23665.52,23665.52,23610.61,23610.61,1700],["2019-03-11",23610.61,23610.61,23610.61,23610.61,2900],["2019-03-12",23610.61,23610.61,23610.61,23610.61,4600],["2019-03-13",23665.52,23665.52,23061.52,23061.52,3900],["2019-03-14",23665.52,23665.52,23336.07,23336.07,8300],["2019-03-15",23610.61,23610.61,23610.61,23610.61,600],["2019-03-18",23610.61,23610.61,23610.61,23610.61,2000],["2019-03-19",23610.61,23610.61,23610.61,23610.61,0],["2019-03-20",23610.61,23610.61,23610.61,23610.61,500],["2019-03-21",22073.17,23610.61,22073.17,23610.61,1500],["2019-03-22",23500.79,23500.79,23500.79,23500.79,1000],["2019-03-25",23610.61,23610.61,23610.61,23610.61,400],["2019-03-26",23610.61,23610.61,23610.61,23610.61,100],["2019-03-27",25093.13,25093.13,25093.13,25093.13,100],["2019-03-28",23610.61,24159.69,23610.61,24159.69,198950],["2019-03-29",26026.58,26026.58,26026.58,26026.58,100],["2019-04-01",22128.08,25806.94,22128.08,25806.94,200],["2019-04-02",25752.04,25752.04,25752.04,25752.04,100],["2019-04-03",22951.71,22951.71,22951.71,22951.71,300],["2019-04-04",22951.71,22951.71,22951.71,22951.71,0],["2019-04-05",22951.71,22951.71,22951.71,22951.71,0],["2019-04-08",23116.43,23281.16,22951.71,23061.52,9300],["2019-04-09",23281.16,23281.16,22951.71,22951.71,9000],["2019-04-10",23171.34,23171.34,23171.34,23171.34,0],["2019-04-11",23171.34,23171.34,23171.34,23171.34,0],["2019-04-12",22567.35,22567.35,22237.9,22237.9,8500],["2019-04-16",23555.7,23555.7,23555.7,23555.7,100],["2019-04-17",21688.81,23940.06,21688.81,23940.06,300],["2019-04-18",23775.33,23775.33,23775.33,23775.33,100],["2019-04-19",21524.09,21524.09,21524.09,21524.09,100],["2019-04-22",21524.09,21524.09,21524.09,21524.09,0],["2019-04-23",21524.09,21524.09,21524.09,21524.09,0],["2019-04-24",21524.09,21524.09,21524.09,21524.09,0],["2019-04-25",21524.09,21524.09,21524.09,21524.09,0],["2019-04-26",23336.07,23336.07,21524.09,21524.09,1500],["2019-05-02",22732.07,22732.07,22732.07,22732.07,100],["2019-05-03",22732.07,22732.07,22732.07,22732.07,0],["2019-05-06",23445.88,23445.88,23445.88,23445.88,100],["2019-05-07",19931.75,22292.81,19931.75,22182.99,20375],["2019-05-08",22182.99,22182.99,22182.99,22182.99,0],["2019-05-09",23281.16,23336.07,23281.16,23336.07,600],["2019-05-10",23281.16,23281.16,23281.16,23281.16,300],["2019-05-13",23555.7,23555.7,23555.7,23555.7,100],["2019-05-14",23555.7,23555.7,23555.7,23555.7,0],["2019-05-15",23061.52,23061.52,22841.89,22841.89,300],["2019-05-16",22786.98,22786.98,22786.98,22786.98,600],["2019-05-17",23071.82,23071.82,23071.82,23071.82,2300],["2019-05-20",23071.82,23071.82,23071.82,23071.82,0],["2019-05-21",23071.82,23071.82,23071.82,23071.82,0],["2019-05-22",23071.82,23071.82,23071.82,23071.82,200],["2019-05-23",24496.01,24496.01,24496.01,24496.01,700],["2019-05-24",24496.01,24496.01,24496.01,24496.01,200],["2019-05-27",20850.09,24496.01,20850.09,24496.01,200],["2019-05-28",22502.14,22502.14,22502.14,22502.14,900],["2019-05-29",19141.06,22843.95,19141.06,21362.8,300],["2019-05-30",21248.86,21590.67,21248.86,21590.67,300],["2019-05-31",21248.86,21248.86,21248.86,21248.86,300],["2019-06-03",21248.86,21248.86,21248.86,21248.86,500],["2019-06-04",18115.65,22786.98,18115.65,22786.98,1100],["2019-06-05",22331.24,22331.24,22331.24,22331.24,200],["2019-06-06",22331.24,22331.24,22331.24,22331.24,0],["2019-06-07",22331.24,22331.24,22331.24,22331.24,0],["2019-06-10",21419.76,21419.76,21362.8,21419.76,400],["2019-06-11",21419.76,21419.76,21419.76,21419.76,0],["2019-06-12",21419.76,21419.76,21419.76,21419.76,0],["2019-06-13",21419.76,21419.76,21419.76,21419.76,0],["2019-06-14",19255.0,19255.0,19255.0,19255.0,100],["2019-06-17",16748.43,16748.43,16748.43,16748.43,100],["2019-06-18",16748.43,16748.43,16748.43,16748.43,0],["2019-06-19",16748.43,16748.43,16748.43,16748.43,0],["2019-06-20",19255.0,19255.0,19255.0,19255.0,1500],["2019-06-21",22046.41,22046.41,22046.41,22046.41,100],["2019-06-24",18742.29,18742.29,18742.29,18742.29,100],["2019-06-25",21362.8,21362.8,21362.8,21362.8,300],["2019-06-26",18400.49,24439.04,18400.49,24439.04,500],["2019-06-27",20109.51,20109.51,20109.51,20109.51,100],["2019-06-28",20223.45,20223.45,20109.51,20109.51,3500],["2019-07-01",20223.45,22616.08,20223.45,22616.08,300],["2019-07-02",19653.77,19653.77,19653.77,19653.77,100],["2019-07-03",21875.5,21875.5,21875.5,21875.5,100],["2019-07-04",19425.9,20964.02,19425.9,20964.02,200],["2019-07-05",23185.75,23185.75,23185.75,23185.75,100],["2019-07-08",19767.71,25578.39,19767.71,25578.39,900],["2019-07-09",21248.86,21248.86,21248.86,21248.86,800],["2019-07-10",21248.86,21248.86,21248.86,21248.86,900],["2019-07-11",20052.54,20109.51,20052.54,20109.51,300],["2019-07-12",20166.48,23014.85,20166.48,23014.85,300],["2019-07-15",19141.06,21989.44,19141.06,21989.44,500],["2019-07-16",19198.03,19198.03,19198.03,19198.03,100],["2019-07-17",21533.7,21533.7,21533.7,21533.7,100],["2019-07-18",18571.39,19539.84,18571.39,19539.84,200],["2019-07-19",20736.15,20736.15,20736.15,20736.15,100],["2019-07-22",19767.71,19767.71,19767.71,19767.71,300],["2019-07-23",19767.71,20679.19,19767.71,19938.61,500],["2019-07-24",22673.05,22673.05,20223.45,20223.45,1000],["2019-07-25",20451.32,20451.32,20451.32,20451.32,0],["2019-07-26",19141.06,20793.12,19141.06,20793.12,200],["2019-07-29",22900.92,22900.92,22900.92,22900.92,100],["2019-07-30",20565.25,21875.5,20565.25,21875.5,200],["2019-07-31",21647.63,21647.63,21647.63,21647.63,100],["2019-08-01",22388.21,22388.21,22388.21,22388.21,100],["2019-08-02",22388.21,22388.21,22388.21,22388.21,0],["2019-08-05",22388.21,22388.21,22388.21,22388.21,0],["2019-08-06",22388.21,22388.21,22388.21,22388.21,0],["2019-08-07",19198.03,19198.03,19198.03,19198.03,100],["2019-08-08",19425.9,19425.9,19425.9,19425.9,500],["2019-08-09",19425.9,19425.9,19425.9,19425.9,0],["2019-08-12",21362.8,21362.8,21362.8,21362.8,100],["2019-08-13",24097.23,24097.23,24097.23,24097.23,100],["2019-08-14",20508.28,20508.28,20508.28,20508.28,1000],["2019-08-15",19938.61,19938.61,19938.61,19938.61,300],["2019-08-16",22900.92,22900.92,22900.92,22900.92,100],["2019-08-19",25578.39,25578.39,25578.39,25578.39,100],["2019-08-20",25578.39,25578.39,25578.39,25578.39,0],["2019-08-21",25578.39,25578.39,25578.39,25578.39,0],["2019-08-22",21761.57,21761.57,21761.57,21761.57,100],["2019-08-23",18514.42,18514.42,18514.42,18514.42,100],["2019-08-26",18571.39,18571.39,18514.42,18514.42,400],["2019-08-27",18514.42,18514.42,18514.42,18514.42,0],["2019-08-28",20793.12,20793.12,20793.12,20793.12,100],["2019-08-29",18058.68,18058.68,18058.68,18058.68,100],["2019-08-30",20508.28,20508.28,20508.28,20508.28,100],["2019-09-03",20508.28,20508.28,20508.28,20508.28,0],["2019-09-04",18514.42,18514.42,18514.42,18514.42,100],["2019-09-05",18514.42,18514.42,18514.42,18514.42,0],["2019-09-06",17147.2,17147.2,15779.99,15779.99,200],["2019-09-09",18913.2,18913.2,18913.2,18913.2,100],["2019-09-10",18913.2,18913.2,18913.2,18913.2,0],["2019-09-11",18913.2,18913.2,18913.2,18913.2,0],["2019-09-12",17602.94,17602.94,17602.94,17602.94,100],["2019-09-13",17602.94,17602.94,17602.94,17602.94,0],["2019-09-16",17602.94,17602.94,17602.94,17602.94,0],["2019-09-17",20223.45,20223.45,20223.45,20223.45,100],["2019-09-18",23185.75,23185.75,23185.75,23185.75,100],["2019-09-19",26148.06,26148.06,26148.06,26148.06,100],["2019-09-20",22274.28,28711.6,22274.28,28711.6,200],["2019-09-23",29281.27,29281.27,29281.27,29281.27,100],["2019-09-24",24894.78,24894.78,24894.78,24894.78,100],["2019-09-25",21191.89,21191.89,21191.89,21191.89,100],["2019-09-26",21191.89,21191.89,21191.89,21191.89,0],["2019-09-27",21191.89,21191.89,21191.89,21191.89,0],["2019-09-30",18856.23,18856.23,18856.23,18856.23,100],["2019-10-01",18856.23,18856.23,18856.23,18856.23,0],["2019-10-02",18856.23,18856.23,18856.23,18856.23,0],["2019-10-03",18856.23,18856.23,18856.23,18856.23,0],["2019-10-04",19653.77,19653.77,19653.77,19653.77,100],["2019-10-07",19653.77,19653.77,19653.77,19653.77,0],["2019-10-08",19653.77,19653.77,19653.77,19653.77,0],["2019-10-09",18856.23,18856.23,18856.23,18856.23,100],["2019-10-10",18856.23,18856.23,18856.23,18856.23,0],["2019-10-11",18856.23,18856.23,18856.23,18856.23,0],["2019-10-14",19425.9,19425.9,19425.9,19425.9,200],["2019-10-15",19425.9,19425.9,19425.9,19425.9,0],["2019-10-16",19425.9,19425.9,19425.9,19425.9,0],["2019-10-17",19425.9,19425.9,19425.9,19425.9,0],["2019-10-18",19425.9,19425.9,19425.9,19425.9,0],["2019-10-21",18913.2,18913.2,18913.2,18913.2,100],["2019-10-22",19938.61,19938.61,19938.61,19938.61,100],["2019-10-23",19938.61,19938.61,19938.61,19938.61,0],["2019-10-24",19938.61,19938.61,19938.61,19938.61,0],["2019-10-25",19938.61,19938.61,19938.61,19938.61,0],["2019-10-28",19938.61,19938.61,19938.61,19938.61,0],["2019-10-29",19938.61,19938.61,19938.61,19938.61,0],["2019-10-30",22843.95,22843.95,22843.95,22843.95,100],["2019-10-31",24439.04,24439.04,24439.04,24439.04,100],["2019-11-01",24439.04,24439.04,24439.04,24439.04,0],["2019-11-04",24439.04,24439.04,24439.04,24439.04,0],["2019-11-05",21077.96,21077.96,21077.96,21077.96,300],["2019-11-06",21077.96,21077.96,21077.96,21077.96,0],["2019-11-07",21077.96,21077.96,21077.96,21077.96,0],["2019-11-08",21077.96,21077.96,21077.96,21077.96,0],["2019-11-11",21077.96,21077.96,21077.96,21077.96,0],["2019-11-12",21077.96,21077.96,21077.96,21077.96,0],["2019-11-13",21077.96,21077.96,21077.96,21077.96,0],["2019-11-14",21077.96,21077.96,21077.96,21077.96,0],["2019-11-15",21077.96,21077.96,21077.96,21077.96,0],["2019-11-18",21077.96,21077.96,21077.96,21077.96,0],["2019-11-19",21077.96,21077.96,21077.96,21077.96,0],["2019-11-20",21077.96,21077.96,21077.96,21077.96,0],["2019-11-21",21077.96,21077.96,21077.96,21077.96,0],["2019-11-22",21077.96,21077.96,21077.96,21077.96,0],["2019-11-25",21077.96,21077.96,21077.96,21077.96,0],["2019-11-26",21077.96,21077.96,21077.96,21077.96,0],["2019-11-27",21077.96,21077.96,21077.96,21077.96,0],["2019-11-28",21077.96,21077.96,21077.96,21077.96,0],["2019-11-29",21077.96,21077.96,21077.96,21077.96,0],["2019-12-02",21077.96,21077.96,21077.96,21077.96,0],["2019-12-03",21077.96,21077.96,21077.96,21077.96,0],["2019-12-04",21077.96,21077.96,21077.96,21077.96,0],["2019-12-05",22730.01,22730.01,22730.01,22730.01,100],["2019-12-06",22730.01,22730.01,22730.01,22730.01,0],["2019-12-09",22730.01,22730.01,22730.01,22730.01,0],["2019-12-10",23869.36,23869.36,23869.36,23869.36,100],["2019-12-11",23869.36,23869.36,23869.36,23869.36,0],["2019-12-12",23869.36,23869.36,23869.36,23869.36,0],["2019-12-13",23869.36,23869.36,23869.36,23869.36,0],["2019-12-16",23356.66,23356.66,23356.66,23356.66,700],["2019-12-17",23356.66,23356.66,23356.66,23356.66,0],["2019-12-18",23356.66,23356.66,23356.66,23356.66,0],["2019-12-19",23298.27,23298.27,23298.27,23298.27,200],["2019-12-20",23298.27,23298.27,23298.27,23298.27,0],["2019-12-23",23298.27,23298.27,23298.27,23298.27,0],["2019-12-24",23298.27,23298.27,23298.27,23298.27,0],["2019-12-25",23298.27,23298.27,23298.27,23298.27,0],["2019-12-26",23298.27,26743.37,23298.27,26743.37,600],["2019-12-27",24290.92,24290.92,24290.92,24290.92,0],["2019-12-30",24290.92,24290.92,24290.92,24290.92,0],["2019-12-31",24290.92,24290.92,24290.92,24290.92,0],["2020-01-02",24290.92,24290.92,24290.92,24290.92,0],["2020-01-03",24290.92,24290.92,24290.92,24290.92,0],["2020-01-06",24290.92,24290.92,24290.92,24290.92,0],["2020-01-07",20670.64,20670.64,20670.64,20670.64,100],["2020-01-08",18393.37,18393.37,18393.37,18393.37,100],["2020-01-09",21020.99,21020.99,21020.99,21020.99,100],["2020-01-10",17867.84,17867.84,17867.84,17867.84,100],["2020-01-13",17867.84,17867.84,17867.84,17867.84,0],["2020-01-14",17867.84,17867.84,17867.84,17867.84,0],["2020-01-15",17867.84,17867.84,17867.84,17867.84,0],["2020-01-16",17867.84,17867.84,17867.84,17867.84,0],["2020-01-17",17867.84,17867.84,17867.84,17867.84,0],["2020-01-20",17984.63,17984.63,17984.63,17984.63,100],["2020-01-21",17984.63,17984.63,17984.63,17984.63,0],["2020-01-22",17984.63,17984.63,17984.63,17984.63,0],["2020-01-30",17984.63,17984.63,17984.63,17984.63,0],["2020-01-31",17984.63,17984.63,17984.63,17984.63,0],["2020-02-03",17984.63,17984.63,17984.63,17984.63,0],["2020-02-04",17984.63,17984.63,17984.63,17984.63,0],["2020-02-05",20612.25,20612.25,20612.25,20612.25,100],["2020-02-06",19152.46,23531.83,19152.46,23531.83,200],["2020-02-07",24466.1,24466.1,24466.1,24466.1,100],["2020-02-10",20845.82,20845.82,20845.82,20845.82,100],["2020-02-11",23590.22,23590.22,23590.22,23590.22,100],["2020-02-12",25050.01,25050.01,25050.01,25050.01,100],["2020-02-13",28611.9,28611.9,28611.9,28611.9,100],["2020-02-14",28611.9,28611.9,28611.9,28611.9,0],["2020-02-17",31940.23,31940.23,31940.23,31940.23,200],["2020-02-18",31940.23,31940.23,31940.23,31940.23,0],["2020-02-19",31998.62,31998.62,31998.62,31998.62,100],["2020-02-20",34392.68,34392.68,34392.68,34392.68,100],["2020-02-21",34392.68,34392.68,34392.68,34392.68,0],["2020-02-24",29254.21,29254.21,29254.21,29254.21,100],["2020-02-25",29254.21,29254.21,29254.21,29254.21,0],["2020-02-26",29254.21,29254.21,29254.21,29254.21,0],["2020-02-27",29254.21,29254.21,29254.21,29254.21,0],["2020-02-28",29254.21,29254.21,29254.21,29254.21,0],["2020-03-02",33633.59,33633.59,33633.59,33633.59,100],["2020-03-03",33633.59,33633.59,33633.59,33633.59,0],["2020-03-04",33633.59,33633.59,33633.59,33633.59,0],["2020-03-05",38655.27,38655.27,38655.27,38655.27,100],["2020-03-06",38655.27,38655.27,38655.27,38655.27,50],["2020-03-09",38655.27,38655.27,38655.27,38655.27,0],["2020-03-10",38655.27,38655.27,38655.27,38655.27,0],["2020-03-11",38655.27,38655.27,38655.27,38655.27,50],["2020-03-12",38655.27,38655.27,38655.27,38655.27,0],["2020-03-13",38655.27,38655.27,38655.27,38655.27,0],["2020-03-16",38655.27,38655.27,38655.27,38655.27,270],["2020-03-17",38655.27,38655.27,38655.27,38655.27,460],["2020-03-18",44377.65,44377.65,44377.65,44377.65,285],["2020-03-19",44377.65,44377.65,44377.65,44377.65,295],["2020-03-20",44377.65,44377.65,44377.65,44377.65,690],["2020-03-23",44377.65,44377.65,44377.65,44377.65,0],["2020-03-24",44377.65,44377.65,44377.65,44377.65,0],["2020-03-25",44377.65,44377.65,44377.65,44377.65,0],["2020-03-26",44377.65,44377.65,44377.65,44377.65,0],["2020-03-27",44377.65,44377.65,44377.65,44377.65,0],["2020-03-30",44377.65,44377.65,44377.65,44377.65,0],["2020-03-31",44377.65,44377.65,44377.65,44377.65,0],["2020-04-01",44377.65,44377.65,44377.65,44377.65,0],["2020-04-03",44377.65,44377.65,44377.65,44377.65,0],["2020-04-06",44377.65,44377.65,44377.65,44377.65,0],["2020-04-07",44377.65,44377.65,44377.65,44377.65,0],["2020-04-08",44377.65,44377.65,44377.65,44377.65,0],["2020-04-09",44377.65,44377.65,44377.65,44377.65,0],["2020-04-10",44377.65,44377.65,44377.65,44377.65,0],["2020-04-13",44377.65,44377.65,44377.65,44377.65,0],["2020-04-14",44377.65,44377.65,44377.65,44377.65,0],["2020-04-15",44377.65,44377.65,44377.65,44377.65,0],["2020-04-16",44377.65,44377.65,44377.65,44377.65,0],["2020-04-17",48465.06,48465.06,48465.06,48465.06,100],["2020-04-20",48465.06,48465.06,48465.06,48465.06,0],["2020-04-21",48465.06,48465.06,48465.06,48465.06,0],["2020-04-22",48465.06,48465.06,48465.06,48465.06,0],["2020-04-23",48465.06,48465.06,48465.06,48465.06,0],["2020-04-24",48465.06,48465.06,48465.06,48465.06,0],["2020-04-27",48465.06,48465.06,48465.06,48465.06,0],["2020-04-28",48465.06,48465.06,48465.06,48465.06,0],["2020-04-29",48465.06,48465.06,48465.06,48465.06,0],["2020-05-04",48465.06,48465.06,48465.06,48465.06,0],["2020-05-05",48465.06,48465.06,48465.06,48465.06,0],["2020-05-06",48465.06,48465.06,48465.06,48465.06,0],["2020-05-07",50216.81,50216.81,50216.81,50216.81,100],["2020-05-08",50216.81,50216.81,50216.81,50216.81,0],["2020-05-11",50216.81,50216.81,50216.81,50216.81,0],["2020-05-12",57223.81,57223.81,57223.81,57223.81,100],["2020-05-13",57223.81,57223.81,57223.81,57223.81,0],["2020-05-14",57223.81,57223.81,57223.81,57223.81,0],["2020-05-15",57223.81,57223.81,57223.81,57223.81,0],["2020-05-18",57749.33,57749.33,57749.33,57749.33,100],["2020-05-19",57749.33,57749.33,57749.33,57749.33,0],["2020-05-20",57749.33,57749.33,57749.33,57749.33,90],["2020-05-21",57749.33,57749.33,57749.33,57749.33,0],["2020-05-22",57749.33,57749.33,57749.33,57749.33,0],["2020-05-25",57749.33,57749.33,57749.33,57749.33,0],["2020-05-26",57749.33,57749.33,57749.33,57749.33,0],["2020-05-27",57749.33,57749.33,57749.33,57749.33,0],["2020-05-28",57749.33,57749.33,57749.33,57749.33,0],["2020-05-29",57749.33,57749.33,57749.33,57749.33,0],["2020-06-01",57749.33,57749.33,57749.33,57749.33,0],["2020-06-02",57749.33,57749.33,57749.33,57749.33,0],["2020-06-03",57749.33,57749.33,57749.33,57749.33,0],["2020-06-04",57749.33,57749.33,57749.33,57749.33,0],["2020-06-05",57749.33,57749.33,57749.33,57749.33,0],["2020-06-08",57749.33,57749.33,57749.33,57749.33,0],["2020-06-09",57749.33,57749.33,57749.33,57749.33,0],["2020-06-10",57749.33,57749.33,57749.33,57749.33,0],["2020-06-11",57749.33,57749.33,57749.33,57749.33,0],["2020-06-12",57749.33,57749.33,57749.33,57749.33,0],["2020-06-15",57749.33,57749.33,57749.33,57749.33,0],["2020-06-16",57749.33,57749.33,57749.33,57749.33,0],["2020-06-17",57749.33,57749.33,57749.33,57749.33,0],["2020-06-18",57749.33,57749.33,57749.33,57749.33,0],["2020-06-19",57749.33,57749.33,57749.33,57749.33,0],["2020-06-22",57749.33,57749.33,57749.33,57749.33,0],["2020-06-23",57749.33,57749.33,57749.33,57749.33,0],["2020-06-24",57749.33,57749.33,57749.33,57749.33,0],["2020-06-25",57749.33,57749.33,57749.33,57749.33,0],["2020-06-26",57749.33,57749.33,57749.33,57749.33,0],["2020-06-29",57749.33,57749.33,57749.33,57749.33,0],["2020-06-30",57749.33,57749.33,57749.33,57749.33,0],["2020-07-01",57749.33,57749.33,57749.33,57749.33,0],["2020-07-02",57749.33,57749.33,57749.33,57749.33,0],["2020-07-03",57749.33,57749.33,57749.33,57749.33,0],["2020-07-06",57749.33,57749.33,57749.33,57749.33,0],["2020-07-07",57749.33,57749.33,57749.33,57749.33,0],["2020-07-08",57749.33,57749.33,57749.33,57749.33,0],["2020-07-09",57749.33,57749.33,57749.33,57749.33,0],["2020-07-10",34649.6,34649.6,34649.6,34649.6,800],["2020-07-13",34649.6,34649.6,34649.6,34649.6,0],["2020-07-14",34649.6,34649.6,34649.6,34649.6,0],["2020-07-15",34649.6,34649.6,34649.6,34649.6,0],["2020-07-16",34649.6,34649.6,34649.6,34649.6,0],["2020-07-17",34649.6,34649.6,34649.6,34649.6,0],["2020-07-20",34649.6,34649.6,34649.6,34649.6,0],["2020-07-21",34649.6,34649.6,34649.6,34649.6,0],["2020-07-22",34649.6,34649.6,34649.6,34649.6,0],["2020-07-23",34649.6,34649.6,34649.6,34649.6,0],["2020-07-24",34649.6,34649.6,34649.6,34649.6,0],["2020-07-27",34649.6,34649.6,34649.6,34649.6,0],["2020-07-28",34649.6,34649.6,34649.6,34649.6,0],["2020-07-29",34649.6,34649.6,34649.6,34649.6,0],["2020-07-30",34649.6,34649.6,34649.6,34649.6,0],["2020-07-31",34649.6,34649.6,34649.6,34649.6,0],["2020-08-03",34649.6,34649.6,34649.6,34649.6,0],["2020-08-04",34649.6,34649.6,34649.6,34649.6,0],["2020-08-05",34649.6,34649.6,34649.6,34649.6,0],["2020-08-06",34649.6,34649.6,34649.6,34649.6,0],["2020-08-07",34649.6,34649.6,34649.6,34649.6,0],["2020-08-10",34649.6,34649.6,34649.6,34649.6,0],["2020-08-11",34945.75,34945.75,34945.75,34945.75,100],["2020-08-12",34945.75,34945.75,34945.75,34945.75,0],["2020-08-13",34945.75,34945.75,34945.75,34945.75,0],["2020-08-14",34945.75,34945.75,34945.75,34945.75,0],["2020-08-17",34945.75,34945.75,34945.75,34945.75,0],["2020-08-18",29733.5,29733.5,29733.5,29733.5,100],["2020-08-19",33642.69,33642.69,25291.25,25468.94,900],["2020-08-20",26357.39,26357.39,26357.39,26357.39,0],["2020-08-21",26357.39,26357.39,26357.39,26357.39,0],["2020-08-24",26357.39,26357.39,26357.39,26357.39,0],["2020-08-25",26357.39,26357.39,26357.39,26357.39,0],["2020-08-26",26357.39,26357.39,26357.39,26357.39,0],["2020-08-27",26357.39,26357.39,26357.39,26357.39,0],["2020-08-28",25468.94,25468.94,23692.03,23692.03,800],["2020-08-31",23692.03,23692.03,23692.03,23692.03,200],["2020-09-01",23692.03,23692.03,23692.03,23692.03,500],["2020-09-03",23692.03,23692.03,23692.03,23692.03,0],["2020-09-04",23692.03,23692.03,23395.88,23692.03,700],["2020-09-07",23632.8,23632.8,23632.8,23632.8,0],["2020-09-08",23632.8,23632.8,23632.8,23632.8,0],["2020-09-09",23632.8,23632.8,23632.8,23632.8,0],["2020-09-10",23632.8,23632.8,23632.8,23632.8,0],["2020-09-11",23632.8,23632.8,23632.8,23632.8,0],["2020-09-14",23632.8,23632.8,23632.8,23632.8,0],["2020-09-15",23632.8,23632.8,23632.8,23632.8,0],["2020-09-16",23632.8,23632.8,23632.8,23632.8,0],["2020-09-17",23632.8,23632.8,23632.8,23632.8,0],["2020-09-18",26653.54,26653.54,23632.8,23632.8,200],["2020-09-21",25172.79,25172.79,25172.79,25172.79,0],["2020-09-22",25172.79,25172.79,25172.79,25172.79,0],["2020-09-23",25172.79,25172.79,25172.79,25172.79,0],["2020-09-24",25172.79,25172.79,25172.79,25172.79,5625],["2020-09-25",25172.79,25172.79,25172.79,25172.79,0],["2020-09-28",25172.79,25172.79,25172.79,25172.79,0],["2020-09-29",25172.79,25172.79,25172.79,25172.79,0],["2020-09-30",27541.99,27541.99,27541.99,27541.99,100],["2020-10-01",23751.26,23751.26,23514.34,23514.34,700],["2020-10-02",22566.66,22566.66,22507.43,22507.43,200],["2020-10-05",22566.66,22566.66,22566.66,22566.66,0],["2020-10-06",22566.66,22566.66,22566.66,22566.66,400],["2020-10-07",22566.66,22566.66,22566.66,22566.66,0],["2020-10-08",22507.43,22507.43,22507.43,22507.43,700],["2020-10-09",22507.43,22507.43,22507.43,22507.43,0],["2020-10-12",22507.43,22507.43,22507.43,22507.43,1000],["2020-10-13",22507.43,22507.43,22507.43,22507.43,0],["2020-10-14",22507.43,22507.43,22507.43,22507.43,0],["2020-10-15",22507.43,22507.43,22507.43,22507.43,0],["2020-10-16",22507.43,22507.43,22507.43,22507.43,0],["2020-10-19",22507.43,22507.43,22507.43,22507.43,0],["2020-10-20",22507.43,22507.43,22507.43,22507.43,0],["2020-10-21",22507.43,22507.43,22507.43,22507.43,0],["2020-10-22",22507.43,22507.43,22507.43,22507.43,0],["2020-10-23",22507.43,22507.43,22507.43,22507.43,0],["2020-10-26",24284.34,24284.34,24284.34,24284.34,100],["2020-10-27",24284.34,24284.34,24284.34,24284.34,0],["2020-10-28",24284.34,24284.34,24284.34,24284.34,0],["2020-10-29",24284.34,24284.34,24284.34,24284.34,0],["2020-10-30",24284.34,24284.34,24284.34,24284.34,0],["2020-11-02",27897.37,27897.37,27897.37,27897.37,100],["2020-11-03",27897.37,27897.37,27897.37,27897.37,0],["2020-11-04",23751.26,23751.26,23751.26,23751.26,500],["2020-11-05",23751.26,23751.26,23751.26,23751.26,0],["2020-11-06",23751.26,23751.26,23751.26,23751.26,0],["2020-11-09",23751.26,23751.26,23751.26,23751.26,0],["2020-11-10",23751.26,23751.26,23751.26,23751.26,0],["2020-11-11",23751.26,23751.26,23751.26,23751.26,0],["2020-11-12",23751.26,23751.26,23751.26,23751.26,0],["2020-11-13",22803.58,22803.58,22803.58,22803.58,100],["2020-11-16",26179.7,26179.7,24284.34,24284.34,500],["2020-11-17",24639.72,24639.72,24639.72,24639.72,0],["2020-11-18",24639.72,24639.72,24639.72,24639.72,0],["2020-11-19",24639.72,24639.72,24639.72,24639.72,0],["2020-11-20",24639.72,24639.72,24639.72,24639.72,0],["2020-11-23",24639.72,24639.72,24639.72,24639.72,2000],["2020-11-24",24639.72,24639.72,24639.72,24639.72,0],["2020-11-25",24639.72,24639.72,24639.72,24639.72,0],["2020-11-26",23099.73,23099.73,23099.73,23099.73,100],["2020-11-27",23099.73,23099.73,23099.73,23099.73,0],["2020-11-30",23099.73,23099.73,23099.73,23099.73,0],["2020-12-01",23099.73,23099.73,23099.73,23099.73,0],["2020-12-02",23099.73,23988.18,23099.73,23988.18,400],["2020-12-03",25350.48,25350.48,25350.48,25350.48,100],["2020-12-04",25350.48,25350.48,25350.48,25350.48,0],["2020-12-07",25350.48,25350.48,25350.48,25350.48,0],["2020-12-08",25350.48,25350.48,25350.48,25350.48,0],["2020-12-09",25350.48,25350.48,25350.48,25350.48,0],["2020-12-10",25350.48,25350.48,25350.48,25350.48,0],["2020-12-11",25350.48,25350.48,25350.48,25350.48,0],["2020-12-14",25350.48,25350.48,25350.48,25350.48,0],["2020-12-15",25350.48,25350.48,25350.48,25350.48,0],["2020-12-16",25350.48,25350.48,25350.48,25350.48,0],["2020-12-17",25350.48,25350.48,25350.48,25350.48,0],["2020-12-18",25350.48,25350.48,25350.48,25350.48,0],["2020-12-21",25350.48,25350.48,25350.48,25350.48,0],["2020-12-22",25350.48,25350.48,25350.48,25350.48,0],["2020-12-23",25350.48,25350.48,25350.48,25350.48,0],["2020-12-24",25350.48,25350.48,22507.43,22507.43,600],["2020-12-25",25350.48,25350.48,25350.48,25350.48,100],["2020-12-28",25350.48,25350.48,25350.48,25350.48,0],["2020-12-29",25350.48,25350.48,25350.48,25350.48,0],["2020-12-30",25350.48,25350.48,25350.48,25350.48,0],["2020-12-31",25765.09,25765.09,25765.09,25765.09,200],["2021-01-04",26002.01,26002.01,26002.01,26002.01,200],["2021-01-05",26002.01,26002.01,26002.01,26002.01,0],["2021-01-06",29851.96,29851.96,26061.24,26061.24,600],["2021-01-07",29615.04,29615.04,29615.04,29615.04,100],["2021-01-08",29615.04,29615.04,29615.04,29615.04,0],["2021-01-11",29615.04,29615.04,29615.04,29615.04,0],["2021-01-12",29615.04,29615.04,29615.04,29615.04,0],["2021-01-13",29615.04,29615.04,29615.04,29615.04,0],["2021-01-14",29615.04,29615.04,29615.04,29615.04,0],["2021-01-15",29615.04,29615.04,29615.04,29615.04,0],["2021-01-18",29615.04,29615.04,29615.04,29615.04,0],["2021-01-19",29615.04,29615.04,29615.04,29615.04,0],["2021-01-20",29615.04,29615.04,29615.04,29615.04,0],["2021-01-21",25172.79,25172.79,25172.79,25172.79,1000],["2021-01-22",28904.28,28904.28,28904.28,28904.28,100],["2021-01-25",28904.28,28904.28,28904.28,28904.28,0],["2021-01-26",28904.28,28904.28,28904.28,28904.28,0],["2021-01-27",28904.28,28904.28,28904.28,28904.28,0],["2021-01-28",28904.28,28904.28,28904.28,28904.28,0],["2021-01-29",28904.28,28904.28,28904.28,28904.28,0],["2021-02-01",28904.28,28904.28,28904.28,28904.28,0],["2021-02-02",28904.28,28904.28,28904.28,28904.28,0],["2021-02-03",28904.28,28904.28,28904.28,28904.28,0],["2021-02-04",28904.28,28904.28,28904.28,28904.28,0],["2021-02-05",28904.28,28904.28,28904.28,28904.28,0],["2021-02-08",28904.28,28904.28,28904.28,28904.28,0],["2021-02-09",28904.28,28904.28,28904.28,28904.28,0],["2021-02-17",28904.28,28904.28,28904.28,28904.28,0],["2021-02-18",28904.28,28904.28,28904.28,28904.28,0],["2021-02-19",28904.28,28904.28,28904.28,28904.28,0],["2021-02-22",28904.28,28904.28,28904.28,28904.28,0],["2021-02-23",28904.28,28904.28,28904.28,28904.28,0],["2021-02-24",28904.28,28904.28,28904.28,28904.28,0],["2021-02-25",28904.28,28904.28,28904.28,28904.28,0],["2021-02-26",28904.28,28904.28,28904.28,28904.28,0],["2021-03-01",28904.28,28904.28,28904.28,28904.28,0],["2021-03-02",28904.28,28904.28,28904.28,28904.28,0],["2021-03-03",28904.28,28904.28,28904.28,28904.28,0],["2021-03-04",28904.28,28904.28,28904.28,28904.28,0],["2021-03-05",28904.28,28904.28,28904.28,28904.28,0],["2021-03-08",28904.28,28904.28,28904.28,28904.28,0],["2021-03-09",27815.84,27815.84,27815.84,27815.84,100],["2021-03-10",27815.84,27815.84,27815.84,27815.84,0],["2021-03-11",27815.84,27815.84,27815.84,27815.84,0],["2021-03-12",27815.84,27815.84,27815.84,27815.84,0],["2021-03-15",27815.84,27815.84,27815.84,27815.84,0],["2021-03-16",27815.84,27815.84,27815.84,27815.84,0],["2021-03-17",25518.01,25518.01,25397.07,25397.07,400],["2021-03-18",29267.1,29267.1,25336.6,25336.6,1100],["2021-03-19",25336.6,25336.6,25336.6,25336.6,2000],["2021-03-22",29025.22,29025.22,29025.22,29025.22,100],["2021-03-23",28420.53,28420.53,27211.14,27211.14,600],["2021-03-24",27211.14,27211.14,27211.14,27211.14,1000],["2021-03-25",27211.14,27211.14,27211.14,27211.14,200],["2021-03-26",27211.14,27211.14,27211.14,27211.14,1400],["2021-03-29",27211.14,27211.14,27211.14,27211.14,1400],["2021-03-30",29025.22,29025.22,29025.22,29025.22,100],["2021-03-31",27271.61,27271.61,26908.8,27211.14,11000],["2021-04-01",27211.14,31141.64,27211.14,30234.6,13600],["2021-04-02",29025.22,31685.87,29025.22,31685.87,5200],["2021-04-05",30536.95,33258.06,30536.95,33258.06,6300],["2021-04-06",33258.06,36644.34,33258.06,36644.34,11000],["2021-04-07",36644.34,37974.66,36644.34,37974.66,300],["2021-04-08",37974.66,37974.66,37551.38,37551.38,300],["2021-04-09",33258.06,36281.53,33258.06,36281.53,6400],["2021-04-12",35737.3,35737.3,35737.3,35737.3,0],["2021-04-13",31504.46,31504.46,31443.99,31504.46,200150],["2021-04-14",29085.69,32955.72,29085.69,32955.72,2200],["2021-04-15",31867.27,31867.27,31867.27,31867.27,200],["2021-04-16",31867.27,31867.27,31867.27,31867.27,1000],["2021-04-19",29085.69,29085.69,27815.84,27815.84,1500],["2021-04-20",28299.59,31202.11,28299.59,31202.11,4000],["2021-04-22",30778.83,30839.3,30778.83,30839.3,500],["2021-04-23",30476.48,30476.48,30476.48,30476.48,100],["2021-04-26",28118.18,30718.36,27815.84,30718.36,2000],["2021-04-27",29992.73,29992.73,29992.73,29992.73,0],["2021-04-28",29992.73,29992.73,29992.73,29992.73,0],["2021-04-29",30657.89,33318.53,27211.14,32653.37,21800],["2021-05-04",27815.84,27815.84,27211.14,27211.14,4600],["2021-05-05",27332.08,27332.08,27211.14,27211.14,3200],["2021-05-06",30174.14,30174.14,27211.14,29508.97,4500],["2021-05-07",29448.5,29569.44,29448.5,29569.44,5300],["2021-05-10",33862.76,33862.76,33862.76,33862.76,110],["2021-05-11",33862.76,33862.76,33862.76,33862.76,0],["2021-05-12",28843.81,29992.73,28783.34,29629.91,2700],["2021-05-13",33258.06,33258.06,30234.6,30234.6,600],["2021-05-14",30174.14,30234.6,28420.53,28420.53,700],["2021-05-17",29690.38,29690.38,29690.38,29690.38,0],["2021-05-18",29690.38,29690.38,29690.38,29690.38,0],["2021-05-19",30113.67,30174.14,30113.67,30174.14,200],["2021-05-20",29025.22,29025.22,29025.22,29025.22,500],["2021-05-21",29025.22,29025.22,27392.55,27392.55,1700],["2021-05-24",27815.84,27815.84,27815.84,27815.84,1700],["2021-05-25",27815.84,27815.84,27815.84,27815.84,0],["2021-05-26",29811.32,29811.32,29750.85,29750.85,300],["2021-05-27",29690.38,29690.38,29629.91,29629.91,800],["2021-05-28",29448.5,29448.5,29448.5,29448.5,2000],["2021-05-31",28420.53,28420.53,28420.53,28420.53,300],["2021-06-01",28420.53,28420.53,28420.53,28420.53,0],["2021-06-02",28420.53,28420.53,28420.53,28420.53,0],["2021-06-03",29871.79,29871.79,29871.79,29871.79,100],["2021-06-04",28253.73,29249.46,28253.73,29249.46,1100],["2021-06-07",29187.23,29249.46,29187.23,29187.23,1300],["2021-06-08",29249.46,29249.46,29249.46,29249.46,0],["2021-06-09",29249.46,29249.46,29249.46,29249.46,0],["2021-06-10",29187.23,29187.23,29124.99,29124.99,900],["2021-06-11",29124.99,29124.99,29124.99,29124.99,0],["2021-06-14",29124.99,29124.99,29124.99,29124.99,0],["2021-06-15",29124.99,29124.99,29124.99,29124.99,0],["2021-06-16",29124.99,29124.99,29124.99,29124.99,0],["2021-06-17",29124.99,29124.99,29124.99,29124.99,0],["2021-06-18",29124.99,29124.99,29124.99,29124.99,0],["2021-06-21",29124.99,29124.99,29124.99,29124.99,0],["2021-06-22",26200.05,26760.14,26200.05,26511.21,1000],["2021-06-23",30182.95,30182.95,30182.95,30182.95,100],["2021-06-24",30182.95,30182.95,30182.95,30182.95,0],["2021-06-25",30182.95,30182.95,30182.95,30182.95,0],["2021-06-28",30182.95,30182.95,30182.95,30182.95,0],["2021-06-29",26324.51,29187.23,26324.51,28627.13,500],["2021-06-30",28253.73,28253.73,28253.73,28253.73,200],["2021-07-01",28191.5,28191.5,28191.5,28191.5,300],["2021-07-02",28191.5,28191.5,28191.5,28191.5,0],["2021-07-05",28191.5,28191.5,28191.5,28191.5,0],["2021-07-06",28191.5,28191.5,28191.5,28191.5,0],["2021-07-07",24955.39,24955.39,24955.39,24955.39,300],["2021-07-08",24955.39,24955.39,24955.39,24955.39,0],["2021-07-09",28004.8,28004.8,28004.8,28004.8,100],["2021-07-12",28004.8,28004.8,28004.8,28004.8,0],["2021-07-13",28004.8,28004.8,28004.8,28004.8,0],["2021-07-14",28004.8,28004.8,28004.8,28004.8,0],["2021-07-15",28004.8,28004.8,28004.8,28004.8,0],["2021-07-16",27320.24,27320.24,27320.24,27320.24,400],["2021-07-19",27320.24,27320.24,27320.24,27320.24,0],["2021-07-20",27320.24,27320.24,27320.24,27320.24,0],["2021-07-21",27320.24,27320.24,27320.24,27320.24,0],["2021-07-22",27320.24,27320.24,27320.24,27320.24,0],["2021-07-23",27320.24,27320.24,27320.24,27320.24,0],["2021-07-26",27320.24,27320.24,27320.24,27320.24,0],["2021-07-27",27320.24,27320.24,27320.24,27320.24,0],["2021-07-28",27320.24,27320.24,27320.24,27320.24,0],["2021-07-29",27320.24,27320.24,27320.24,27320.24,300],["2021-07-30",27320.24,27320.24,27320.24,27320.24,0],["2021-08-02",27320.24,27320.24,27320.24,27320.24,600],["2021-08-03",27320.24,27320.24,27320.24,27320.24,500],["2021-08-04",26760.14,28004.8,26760.14,28004.8,1200],["2021-08-05",29809.56,29809.56,29809.56,29809.56,300],["2021-08-06",29809.56,29809.56,29809.56,29809.56,0],["2021-08-09",29809.56,29809.56,29809.56,29809.56,0],["2021-08-10",29809.56,29809.56,29809.56,29809.56,0],["2021-08-11",29809.56,29809.56,29809.56,29809.56,0],["2021-08-12",29809.56,29809.56,29809.56,29809.56,0],["2021-08-13",29809.56,29809.56,29809.56,29809.56,0],["2021-08-16",29809.56,29809.56,29809.56,29809.56,0],["2021-08-17",28004.8,28004.8,28004.8,28004.8,1000],["2021-08-18",25577.72,25577.72,25577.72,25577.72,2200],["2021-08-19",25577.72,25577.72,25577.72,25577.72,0],["2021-08-20",25639.95,25639.95,25639.95,25639.95,1000],["2021-08-23",25639.95,25639.95,25639.95,25639.95,0],["2021-08-24",25639.95,25639.95,25639.95,25639.95,0],["2021-08-25",25639.95,25702.19,25639.95,25702.19,800],["2021-08-26",25702.19,25702.19,25702.19,25702.19,0],["2021-08-27",25702.19,25702.19,25702.19,25702.19,0],["2021-08-30",25826.65,25826.65,25826.65,25826.65,500],["2021-08-31",26137.82,26137.82,26137.82,26137.82,300],["2021-09-01",26137.82,26137.82,26137.82,26137.82,0],["2021-09-06",26137.82,26137.82,26137.82,26137.82,0],["2021-09-07",28004.8,28004.8,28004.8,28004.8,100],["2021-09-08",28004.8,29249.46,28004.8,29249.46,3300],["2021-09-09",28067.04,28067.04,28067.04,28067.04,0],["2021-09-10",28004.8,28067.04,28004.8,28004.8,2300],["2021-09-13",28067.04,28067.04,28067.04,28067.04,300],["2021-09-14",28315.97,28315.97,28315.97,28315.97,200],["2021-09-15",28938.3,28938.3,28938.3,28938.3,200],["2021-09-16",29560.62,30182.95,29560.62,30182.95,2900],["2021-09-17",30805.28,31054.21,30805.28,31054.21,1700],["2021-09-20",30991.98,30991.98,30991.98,30991.98,200],["2021-09-21",30991.98,30991.98,30991.98,30991.98,0],["2021-09-22",30991.98,30991.98,30991.98,30991.98,0],["2021-09-23",30991.98,30991.98,30991.98,30991.98,0],["2021-09-24",30991.98,30991.98,30991.98,30991.98,0],["2021-09-27",30991.98,30991.98,30991.98,30991.98,0],["2021-09-28",30991.98,30991.98,30991.98,30991.98,0],["2021-09-29",30991.98,30991.98,30991.98,30991.98,0],["2021-09-30",30991.98,30991.98,30991.98,30991.98,0],["2021-10-01",30991.98,30991.98,30991.98,30991.98,0],["2021-10-04",31116.45,31116.45,31116.45,31116.45,500],["2021-10-05",31116.45,31116.45,31116.45,31116.45,700],["2021-10-06",31116.45,31116.45,31116.45,31116.45,0],["2021-10-07",31116.45,31116.45,31116.45,31116.45,0],["2021-10-08",31116.45,31116.45,31116.45,31116.45,0],["2021-10-11",31116.45,31116.45,31116.45,31116.45,0],["2021-10-12",31116.45,31116.45,31116.45,31116.45,0],["2021-10-13",31116.45,31116.45,31116.45,31116.45,0],["2021-10-14",31116.45,31116.45,31116.45,31116.45,0],["2021-10-15",31116.45,31116.45,31116.45,31116.45,0],["2021-10-18",31116.45,31116.45,31116.45,31116.45,0],["2021-10-19",31116.45,31116.45,31116.45,31116.45,0],["2021-10-20",31116.45,31116.45,31116.45,31116.45,0],["2021-10-21",31116.45,31116.45,31116.45,31116.45,0],["2021-10-22",31116.45,31116.45,31116.45,31116.45,0],["2021-10-25",31116.45,31116.45,31116.45,31116.45,0],["2021-10-26",31116.45,31116.45,30182.95,30182.95,900],["2021-10-27",31738.78,31738.78,30494.12,30494.12,200],["2021-10-28",31116.45,31116.45,31116.45,31116.45,0],["2021-10-29",32361.1,32361.1,31116.45,31116.45,200],["2021-11-01",31738.78,31738.78,31116.45,31116.45,200],["2021-11-02",31738.78,31738.78,31116.45,31116.45,200],["2021-11-03",31116.45,31116.45,31116.45,31116.45,100],["2021-11-04",31116.45,31116.45,31116.45,31116.45,300],["2021-11-05",31116.45,31116.45,31116.45,31116.45,300],["2021-11-08",31116.45,31116.45,31116.45,31116.45,0],["2021-11-09",31116.45,31116.45,31116.45,31116.45,300],["2021-11-10",31116.45,31116.45,31116.45,31116.45,100],["2021-11-11",31116.45,31116.45,31116.45,31116.45,0],["2021-11-12",35783.91,35783.91,35783.91,35783.91,100],["2021-11-15",35783.91,35783.91,35783.91,35783.91,0],["2021-11-16",35783.91,35783.91,35783.91,35783.91,0],["2021-11-17",35783.91,35783.91,35783.91,35783.91,0],["2021-11-18",35783.91,35783.91,35783.91,35783.91,0],["2021-11-19",41073.71,41073.71,41073.71,41073.71,100],["2021-11-22",41073.71,41073.71,41073.71,41073.71,0],["2021-11-23",41073.71,41073.71,41073.71,41073.71,0],["2021-11-24",41073.71,41073.71,41073.71,41073.71,0],["2021-11-25",41073.71,41073.71,41073.71,41073.71,0],["2021-11-26",41073.71,41073.71,41073.71,41073.71,0],["2021-11-29",41073.71,41073.71,41073.71,41073.71,0],["2021-11-30",41073.71,41073.71,41073.71,41073.71,0],["2021-12-01",41073.71,41073.71,41073.71,41073.71,0],["2021-12-02",41073.71,41073.71,41073.71,41073.71,0],["2021-12-03",34912.65,34912.65,34912.65,34912.65,100],["2021-12-06",34912.65,34912.65,34912.65,34912.65,0],["2021-12-07",34912.65,34912.65,34912.65,34912.65,0],["2021-12-08",34912.65,34912.65,34912.65,34912.65,0],["2021-12-09",31738.78,31738.78,31738.78,31738.78,1000],["2021-12-10",31738.78,31738.78,31738.78,31738.78,0],["2021-12-13",31738.78,31738.78,31738.78,31738.78,0],["2021-12-14",31738.78,31738.78,31738.78,31738.78,1000],["2021-12-15",31738.78,31738.78,31738.78,31738.78,1100],["2021-12-16",31738.78,31738.78,31738.78,31738.78,0],["2021-12-17",31738.78,31738.78,31738.78,31738.78,0],["2021-12-20",31738.78,31738.78,31738.78,31738.78,0],["2021-12-21",31738.78,31738.78,31738.78,31738.78,0],["2021-12-22",31738.78,31738.78,31738.78,31738.78,0],["2021-12-23",31738.78,31738.78,31738.78,31738.78,0],["2021-12-24",35472.75,35472.75,35472.75,35472.75,100],["2021-12-27",35472.75,35472.75,35472.75,35472.75,0],["2021-12-28",35472.75,35472.75,35472.75,35472.75,0],["2021-12-29",35472.75,35472.75,35472.75,35472.75,0],["2021-12-30",35472.75,35472.75,35472.75,35472.75,0],["2021-12-31",40793.66,40793.66,40793.66,40793.66,100],["2022-01-04",40793.66,40793.66,40793.66,40793.66,0],["2022-01-05",40793.66,40793.66,40793.66,40793.66,0],["2022-01-06",40793.66,40793.66,40793.66,40793.66,0],["2022-01-07",40793.66,40793.66,40793.66,40793.66,0],["2022-01-10",40793.66,40793.66,40793.66,40793.66,0],["2022-01-11",40793.66,40793.66,40793.66,40793.66,0],["2022-01-12",40793.66,40793.66,40793.66,40793.66,0],["2022-01-13",40793.66,40793.66,40793.66,40793.66,0],["2022-01-14",40793.66,40793.66,40793.66,40793.66,0],["2022-01-17",40793.66,40793.66,40793.66,40793.66,0],["2022-01-18",40793.66,40793.66,40793.66,40793.66,0],["2022-01-19",40793.66,40793.66,40793.66,40793.66,0],["2022-01-20",40793.66,40793.66,40793.66,40793.66,0],["2022-01-21",40793.66,40793.66,40793.66,40793.66,0],["2022-01-24",40793.66,40793.66,40793.66,40793.66,0],["2022-01-25",40793.66,40793.66,40793.66,40793.66,0],["2022-01-26",40793.66,40793.66,40793.66,40793.66,0],["2022-01-27",40793.66,40793.66,40793.66,40793.66,0],["2022-01-28",36739.63,36739.63,36739.63,36739.63,100],["2022-02-07",42250.58,42250.58,42250.58,42250.58,100],["2022-02-08",42250.58,42250.58,42250.58,42250.58,0],["2022-02-09",42250.58,42250.58,42250.58,42250.58,0],["2022-02-10",36739.63,36739.63,36739.63,36739.63,100],["2022-02-11",36739.63,36739.63,36739.63,36739.63,0],["2022-02-14",36739.63,36739.63,36739.63,36739.63,0],["2022-02-15",41807.17,41807.17,36739.63,36739.63,200],["2022-02-16",39273.4,39273.4,39273.4,39273.4,0],["2022-02-17",39273.4,39273.4,39273.4,39273.4,0],["2022-02-18",39273.4,39273.4,39273.4,39273.4,0],["2022-02-21",39273.4,39273.4,39273.4,39273.4,0],["2022-02-22",39273.4,39273.4,39273.4,39273.4,0],["2022-02-23",39273.4,39273.4,39273.4,39273.4,0],["2022-02-24",33445.74,33445.74,33382.39,33382.39,200],["2022-02-25",36739.63,36739.63,36739.63,36739.63,100],["2022-02-28",34902.65,34902.65,34902.65,34902.65,500],["2022-03-01",40096.88,40096.88,40096.88,40096.88,100],["2022-03-02",40096.88,40096.88,40096.88,40096.88,0],["2022-03-03",34269.21,34269.21,34142.52,34142.52,1700],["2022-03-04",39273.4,39273.4,39273.4,39273.4,100],["2022-03-07",39273.4,39273.4,39273.4,39273.4,0],["2022-03-08",39273.4,39273.4,39273.4,39273.4,0],["2022-03-09",39273.4,39273.4,39273.4,39273.4,0],["2022-03-10",39273.4,39273.4,39273.4,39273.4,0],["2022-03-11",39273.4,39273.4,39273.4,39273.4,0],["2022-03-14",39273.4,39273.4,39273.4,39273.4,0],["2022-03-15",39273.4,39273.4,39273.4,39273.4,0],["2022-03-16",39273.4,39273.4,39273.4,39273.4,0],["2022-03-17",39273.4,39273.4,39273.4,39273.4,0],["2022-03-18",39273.4,39273.4,39273.4,39273.4,0],["2022-03-21",39273.4,39273.4,39273.4,39273.4,0],["2022-03-22",33382.39,33382.39,33382.39,33382.39,500],["2022-03-23",36739.63,36739.63,36739.63,36739.63,100],["2022-03-24",32938.98,32938.98,32938.98,32938.98,1200],["2022-03-25",36739.63,36739.63,33065.67,33065.67,8500],["2022-03-28",33129.01,33129.01,33129.01,33129.01,0],["2022-03-29",33129.01,33129.01,33129.01,33129.01,0],["2022-03-30",33129.01,33129.01,33129.01,33129.01,0],["2022-03-31",33129.01,33129.01,33129.01,33129.01,0],["2022-04-01",37309.73,37309.73,37309.73,37309.73,100],["2022-04-04",31735.44,31735.44,31735.44,31735.44,200],["2022-04-05",36486.26,36486.26,31988.82,33572.42,8200],["2022-04-06",37373.08,37373.08,37373.08,37373.08,100],["2022-04-07",37373.08,37373.08,37373.08,37373.08,0],["2022-04-08",31988.82,31988.82,31988.82,31988.82,400],["2022-04-12",34459.24,34459.24,31988.82,31988.82,2900],["2022-04-13",32495.57,32495.57,32495.57,32495.57,0],["2022-04-14",34205.87,34205.87,34205.87,34205.87,1400],["2022-04-15",39336.75,39336.75,39336.75,39336.75,100],["2022-04-18",33572.42,33572.42,33572.42,33572.42,100],["2022-04-19",36739.63,36739.63,36739.63,36739.63,100],["2022-04-20",31798.79,34522.59,31672.1,34522.59,1200],["2022-04-21",37373.08,37373.08,37373.08,37373.08,100],["2022-04-22",37373.08,37373.08,37373.08,37373.08,0],["2022-04-25",34839.31,34839.31,32305.54,32305.54,300],["2022-04-26",33192.36,33192.36,33192.36,33192.36,0],["2022-04-27",38006.52,38006.52,36106.19,36106.19,200],["2022-04-28",32938.98,32938.98,32938.98,32938.98,2700],["2022-04-29",34775.96,34775.96,33572.42,33572.42,600],["2022-05-04",33572.42,33572.42,33572.42,33572.42,600],["2022-05-05",33572.42,33572.42,33572.42,33572.42,1500],["2022-05-06",33572.42,33572.42,32938.98,32938.98,5500],["2022-05-09",33002.33,33002.33,33002.33,33002.33,0],["2022-05-10",33065.67,33065.67,33065.67,33065.67,100],["2022-05-11",33002.33,33002.33,33002.33,33002.33,1000],["2022-05-12",33002.33,33002.33,33002.33,33002.33,0],["2022-05-13",33002.33,33002.33,33002.33,33002.33,0],["2022-05-16",33002.33,33002.33,33002.33,33002.33,0],["2022-05-17",33002.33,33002.33,33002.33,33002.33,0],["2022-05-18",35472.75,35472.75,35472.75,35472.75,100],["2022-05-19",35472.75,35472.75,35472.75,35472.75,0],["2022-05-20",30215.18,30215.18,30215.18,30215.18,200],["2022-05-23",34712.62,34712.62,34712.62,34712.62,100],["2022-05-24",34205.87,34205.87,34205.87,34205.87,900],["2022-05-25",33572.42,33572.42,33572.42,33572.42,500],["2022-05-26",33572.42,33572.42,33572.42,33572.42,0],["2022-05-27",33572.42,33572.42,33572.42,33572.42,0],["2022-05-30",32914.14,33177.45,32914.14,32914.14,20000],["2022-05-31",33045.8,33045.8,33045.8,33045.8,0],["2022-06-01",33045.8,33045.8,33045.8,33045.8,0],["2022-06-02",33045.8,33045.8,33045.8,33045.8,0],["2022-06-03",36863.84,36863.84,36863.84,36863.84,100],["2022-06-06",36863.84,36863.84,36863.84,36863.84,0],["2022-06-07",36863.84,36863.84,36863.84,36863.84,0],["2022-06-08",36863.84,36863.84,36863.84,36863.84,0],["2022-06-09",36863.84,36863.84,36863.84,36863.84,0],["2022-06-10",36863.84,36863.84,36863.84,36863.84,0],["2022-06-13",36863.84,36863.84,36863.84,36863.84,0],["2022-06-14",36863.84,36863.84,36863.84,36863.84,0],["2022-06-15",36863.84,36863.84,36863.84,36863.84,0],["2022-06-16",36863.84,36863.84,36863.84,36863.84,0],["2022-06-17",36863.84,36863.84,36863.84,36863.84,0],["2022-06-20",36863.84,36863.84,36863.84,36863.84,0],["2022-06-21",36863.84,36863.84,36863.84,36863.84,0],["2022-06-22",36863.84,36863.84,36863.84,36863.84,0],["2022-06-23",36863.84,36863.84,36863.84,36863.84,0],["2022-06-24",31926.72,31926.72,31400.09,31795.06,1200],["2022-06-27",31597.58,31597.58,31597.58,31597.58,200],["2022-06-28",26989.6,26989.6,26989.6,26989.6,100],["2022-06-29",31005.12,31005.12,31005.12,31005.12,100],["2022-06-30",31005.12,31005.12,31005.12,31005.12,0],["2022-07-01",33572.42,33572.42,33572.42,33572.42,100],["2022-07-04",33572.42,33572.42,33572.42,33572.42,0],["2022-07-05",33572.42,33572.42,33572.42,33572.42,0],["2022-07-06",33572.42,33572.42,33572.42,33572.42,0],["2022-07-07",33572.42,33572.42,33572.42,33572.42,0],["2022-07-08",33572.42,33572.42,33572.42,33572.42,0],["2022-07-11",33572.42,33572.42,33572.42,33572.42,0],["2022-07-12",33572.42,33572.42,33572.42,33572.42,0],["2022-07-13",33572.42,33572.42,33572.42,33572.42,0],["2022-07-14",33572.42,33572.42,33572.42,33572.42,0],["2022-07-15",33572.42,33572.42,33572.42,33572.42,0],["2022-07-18",33572.42,33572.42,33572.42,33572.42,0],["2022-07-19",33572.42,33572.42,33572.42,33572.42,0],["2022-07-20",33572.42,33572.42,33572.42,33572.42,0],["2022-07-21",33572.42,33572.42,33572.42,33572.42,0],["2022-07-22",33572.42,33572.42,33572.42,33572.42,0],["2022-07-25",30281.01,34823.16,30281.01,30281.01,5100],["2022-07-26",34888.99,34888.99,34888.99,34888.99,100],["2022-07-27",34888.99,34888.99,34888.99,34888.99,0],["2022-07-28",40089.42,40089.42,40089.42,40089.42,100],["2022-07-29",40089.42,40089.42,40089.42,40089.42,0],["2022-08-01",40089.42,40089.42,40089.42,40089.42,0],["2022-08-02",40089.42,40089.42,40089.42,40089.42,0],["2022-08-03",40089.42,40089.42,40089.42,40089.42,0],["2022-08-04",40089.42,40089.42,34625.68,34625.68,600],["2022-08-05",39431.14,39431.14,30281.01,30281.01,5000],["2022-08-08",35020.65,35020.65,35020.65,35020.65,100],["2022-08-09",35020.65,35020.65,35020.65,35020.65,0],["2022-08-10",35020.65,35020.65,35020.65,35020.65,0],["2022-08-11",35020.65,35020.65,35020.65,35020.65,0],["2022-08-12",35020.65,35020.65,35020.65,35020.65,0],["2022-08-15",30610.15,30610.15,30610.15,30610.15,100],["2022-08-16",30281.01,30281.01,30281.01,30281.01,400],["2022-08-17",30281.01,30281.01,30281.01,30281.01,0],["2022-08-18",34823.16,34823.16,34823.16,34823.16,100],["2022-08-19",34757.33,34757.33,34757.33,34757.33,900],["2022-08-22",37456.29,37456.29,29622.73,29622.73,1200],["2022-08-23",34230.71,34230.71,26989.6,26989.6,200],["2022-08-24",30610.15,30610.15,30610.15,30610.15,0],["2022-08-25",32782.48,32782.48,32782.48,32782.48,100],["2022-08-26",32782.48,32782.48,32782.48,32782.48,0],["2022-08-29",32782.48,32782.48,32782.48,32782.48,0],["2022-08-30",32782.48,32782.48,32782.48,32782.48,0],["2022-08-31",32782.48,32782.48,32782.48,32782.48,0],["2022-09-05",32782.48,32782.48,32782.48,32782.48,0],["2022-09-06",31597.58,31597.58,31597.58,31597.58,300],["2022-09-07",30281.01,30281.01,30281.01,30281.01,1700],["2022-09-08",30281.01,30281.01,30281.01,30281.01,0],["2022-09-09",30281.01,30281.01,30281.01,30281.01,0],["2022-09-12",32848.31,32848.31,30281.01,30281.01,600],["2022-09-13",30675.98,30675.98,29622.73,29622.73,2100],["2022-09-14",30281.01,30281.01,30281.01,30281.01,800],["2022-09-15",30281.01,30281.01,30281.01,30281.01,0],["2022-09-16",30281.01,30281.01,30281.01,30281.01,0],["2022-09-19",30281.01,30281.01,30281.01,30281.01,0],["2022-09-20",30281.01,30281.01,30281.01,30281.01,0],["2022-09-21",28964.44,28964.44,28964.44,28964.44,100],["2022-09-22",27252.91,28964.44,27252.91,28964.44,2500],["2022-09-23",28635.3,28635.3,28635.3,28635.3,0],["2022-09-26",28964.44,28964.44,28964.44,28964.44,100],["2022-09-27",33309.11,33309.11,28964.44,28964.44,2200],["2022-09-28",29161.93,29161.93,29161.93,29161.93,0],["2022-09-29",29161.93,29161.93,29161.93,29161.93,0],["2022-09-30",29161.93,29161.93,29161.93,29161.93,0],["2022-10-03",28964.44,28964.44,28306.16,28306.16,1300],["2022-10-04",28766.96,28766.96,28766.96,28766.96,0],["2022-10-05",28766.96,28766.96,28766.96,28766.96,0],["2022-10-06",30281.01,30281.01,30281.01,30281.01,100],["2022-10-07",30281.01,30281.01,30281.01,30281.01,0],["2022-10-10",26989.6,28437.82,26989.6,28437.82,900],["2022-10-11",25014.75,26397.14,25014.75,26397.14,700],["2022-10-12",29886.04,29886.04,29886.04,29886.04,100],["2022-10-13",29886.04,29886.04,29886.04,29886.04,0],["2022-10-14",29886.04,29886.04,29886.04,29886.04,0],["2022-10-17",33243.28,33243.28,33243.28,33243.28,100],["2022-10-18",30281.01,30281.01,30281.01,30281.01,100],["2022-10-19",29622.73,29622.73,29622.73,29622.73,500],["2022-10-20",29622.73,29622.73,29622.73,29622.73,0],["2022-10-21",29622.73,29622.73,29622.73,29622.73,0],["2022-10-24",29622.73,29622.73,29622.73,29622.73,0],["2022-10-25",26331.31,31597.58,26331.31,31597.58,500],["2022-10-26",27384.57,27384.57,27384.57,27384.57,700],["2022-10-27",31465.92,31465.92,31465.92,31465.92,100],["2022-10-28",30281.01,30281.01,29622.73,29622.73,400],["2022-10-31",29820.21,29820.21,29820.21,29820.21,0],["2022-11-01",29820.21,29820.21,29820.21,29820.21,0],["2022-11-02",29820.21,29820.21,29820.21,29820.21,0],["2022-11-03",30939.29,30939.29,30939.29,30939.29,100],["2022-11-04",27647.88,27647.88,27647.88,27647.88,100],["2022-11-07",27647.88,27647.88,27647.88,27647.88,0],["2022-11-08",27647.88,27647.88,27647.88,27647.88,0],["2022-11-09",27647.88,27647.88,27647.88,27647.88,0],["2022-11-10",27647.88,27647.88,27647.88,27647.88,0],["2022-11-11",27647.88,27647.88,27647.88,27647.88,0],["2022-11-14",29622.73,29622.73,29622.73,29622.73,100],["2022-11-15",29622.73,29622.73,29622.73,29622.73,0],["2022-11-16",33572.42,33572.42,33572.42,33572.42,100],["2022-11-17",33572.42,33572.42,33572.42,33572.42,0],["2022-11-18",33572.42,33572.42,33572.42,33572.42,0],["2022-11-21",33572.42,33572.42,33572.42,33572.42,0],["2022-11-22",36205.56,36205.56,36205.56,36205.56,100],["2022-11-23",36205.56,36205.56,36205.56,36205.56,0],["2022-11-24",36205.56,36205.56,36205.56,36205.56,0],["2022-11-25",36205.56,36205.56,36205.56,36205.56,0],["2022-11-28",30807.64,30807.64,30807.64,30807.64,300],["2022-11-29",26397.14,26397.14,26397.14,26397.14,2500],["2022-11-30",26397.14,26397.14,26397.14,26397.14,100],["2022-12-01",26397.14,26397.14,26397.14,26397.14,0],["2022-12-02",30346.84,30346.84,30346.84,30346.84,100],["2022-12-05",30346.84,30346.84,30346.84,30346.84,0],["2022-12-06",30346.84,30346.84,30346.84,30346.84,0],["2022-12-07",30346.84,30346.84,30346.84,30346.84,0],["2022-12-08",30346.84,30346.84,30346.84,30346.84,0],["2022-12-09",26989.6,26989.6,25804.69,25804.69,11800],["2022-12-12",25870.51,25870.51,25870.51,25870.51,0],["2022-12-13",25870.51,25870.51,23829.84,23829.84,2300],["2022-12-14",23895.67,23895.67,23895.67,23895.67,0],["2022-12-15",24093.15,24093.15,24093.15,24093.15,2500],["2022-12-16",24093.15,24093.15,24093.15,24093.15,2500],["2022-12-19",24093.15,24093.15,24093.15,24093.15,0],["2022-12-20",24093.15,24093.15,24093.15,24093.15,0],["2022-12-21",24093.15,24093.15,24093.15,24093.15,0],["2022-12-22",24025.47,24025.47,24025.47,24025.47,2500],["2022-12-23",24025.47,24025.47,24025.47,24025.47,2500],["2022-12-26",24025.47,24025.47,24025.47,24025.47,100],["2022-12-27",24025.47,24025.47,24025.47,24025.47,0],["2022-12-28",24025.47,24025.47,24025.47,24025.47,100],["2022-12-29",24025.47,24025.47,24025.47,24025.47,0],["2022-12-30",24025.47,24025.47,24025.47,24025.47,0],["2023-01-03",27341.67,27341.67,27341.67,27341.67,100],["2023-01-04",27341.67,27341.67,27341.67,27341.67,0],["2023-01-05",27341.67,27341.67,27341.67,27341.67,0],["2023-01-06",27341.67,27341.67,27341.67,27341.67,0],["2023-01-09",24363.86,24363.86,24363.86,24363.86,300],["2023-01-10",24363.86,24363.86,24363.86,24363.86,0],["2023-01-11",27070.96,27070.96,27070.96,27070.96,100],["2023-01-12",27070.96,27070.96,27070.96,27070.96,0],["2023-01-13",23687.09,24972.96,23687.09,24972.96,800],["2023-01-16",23822.44,23822.44,23822.44,23822.44,0],["2023-01-17",23822.44,23822.44,23822.44,23822.44,0],["2023-01-18",23822.44,23822.44,23822.44,23822.44,0],["2023-01-19",23822.44,23822.44,23822.44,23822.44,0],["2023-01-27",23822.44,23822.44,23822.44,23822.44,0],["2023-01-30",27070.96,27070.96,27070.96,27070.96,400],["2023-01-31",27070.96,27070.96,27070.96,27070.96,0],["2023-02-01",27070.96,27070.96,27070.96,27070.96,0],["2023-02-02",27070.96,27070.96,27070.96,27070.96,0],["2023-02-03",27070.96,27070.96,27070.96,27070.96,0],["2023-02-06",27070.96,27070.96,27070.96,27070.96,0],["2023-02-07",27070.96,27070.96,27070.96,27070.96,0],["2023-02-08",27070.96,27070.96,27070.96,27070.96,0],["2023-02-09",27070.96,27070.96,27070.96,27070.96,0],["2023-02-10",27070.96,27070.96,27070.96,27070.96,0],["2023-02-13",27070.96,27070.96,27070.96,27070.96,0],["2023-02-14",27070.96,27070.96,27070.96,27070.96,0],["2023-02-15",27070.96,27070.96,27070.96,27070.96,0],["2023-02-16",27070.96,27070.96,27070.96,27070.96,0],["2023-02-17",27070.96,27070.96,27070.96,27070.96,0],["2023-02-20",27070.96,27070.96,27070.96,27070.96,0],["2023-02-21",27747.73,27747.73,27747.73,27747.73,100],["2023-02-22",27747.73,27747.73,27747.73,27747.73,0],["2023-02-23",27747.73,27747.73,27747.73,27747.73,0],["2023-02-24",27747.73,27747.73,27747.73,27747.73,0],["2023-02-27",27747.73,27747.73,27747.73,27747.73,0],["2023-02-28",27747.73,27747.73,27747.73,27747.73,0],["2023-03-01",27747.73,27747.73,27747.73,27747.73,0],["2023-03-02",27747.73,27747.73,27747.73,27747.73,0],["2023-03-03",27747.73,27747.73,27747.73,27747.73,0],["2023-03-06",27747.73,27747.73,27747.73,27747.73,0],["2023-03-07",26394.18,26394.18,26394.18,26394.18,200],["2023-03-08",26394.18,26394.18,26394.18,26394.18,0],["2023-03-09",26394.18,26394.18,26394.18,26394.18,0],["2023-03-10",27680.05,27680.05,27680.05,27680.05,100],["2023-03-13",27680.05,27680.05,27680.05,27680.05,0],["2023-03-14",27680.05,27680.05,27680.05,27680.05,0],["2023-03-15",27680.05,27680.05,27680.05,27680.05,0],["2023-03-16",27680.05,27680.05,27680.05,27680.05,0],["2023-03-17",27680.05,27680.05,27680.05,27680.05,0],["2023-03-20",27680.05,27680.05,27680.05,27680.05,0],["2023-03-21",27680.05,27680.05,27680.05,27680.05,0],["2023-03-22",27680.05,27680.05,27680.05,27680.05,0],["2023-03-23",27680.05,27680.05,27680.05,27680.05,0],["2023-03-24",27680.05,27680.05,27680.05,27680.05,0],["2023-03-27",27680.05,27680.05,27680.05,27680.05,0],["2023-03-28",27680.05,27680.05,27680.05,27680.05,0],["2023-03-29",27680.05,27680.05,27680.05,27680.05,0],["2023-03-30",27680.05,27680.05,27680.05,27680.05,0],["2023-03-31",27680.05,27680.05,27680.05,27680.05,0],["2023-04-03",27680.05,27680.05,27680.05,27680.05,0],["2023-04-04",27680.05,27680.05,27680.05,27680.05,0],["2023-04-05",27680.05,27680.05,27680.05,27680.05,0],["2023-04-06",27680.05,27680.05,27680.05,27680.05,0],["2023-04-07",27680.05,27680.05,27680.05,27680.05,0],["2023-04-10",27680.05,27680.05,27680.05,27680.05,0],["2023-04-11",27680.05,27680.05,27680.05,27680.05,0],["2023-04-12",23687.09,24363.86,23551.73,23551.73,3600],["2023-04-13",23551.73,23551.73,23551.73,23551.73,100],["2023-04-14",26326.51,26326.51,26326.51,26326.51,100],["2023-04-17",26326.51,26326.51,26326.51,26326.51,0],["2023-04-18",26326.51,26326.51,26326.51,26326.51,0],["2023-04-19",24363.86,24363.86,24363.86,24363.86,100],["2023-04-20",24363.86,24363.86,24363.86,24363.86,0],["2023-04-21",24363.86,24363.86,24363.86,24363.86,0],["2023-04-24",23348.7,23348.7,23348.7,23348.7,2300],["2023-04-25",23348.7,23348.7,22333.54,22333.54,1800],["2023-04-26",24228.51,24228.51,24228.51,24228.51,100],["2023-04-27",24228.51,24228.51,24228.51,24228.51,0],["2023-04-28",24228.51,24228.51,24228.51,24228.51,0],["2023-05-04",24228.51,24228.51,24228.51,24228.51,0],["2023-05-05",23010.31,24296.18,22333.54,22333.54,6100],["2023-05-08",26055.8,26055.8,26055.8,26055.8,100],["2023-05-09",26055.8,26055.8,26055.8,26055.8,0],["2023-05-10",26055.8,26055.8,26055.8,26055.8,0],["2023-05-11",26055.8,26055.8,26055.8,26055.8,0],["2023-05-12",23687.09,23687.09,23687.09,23687.09,100],["2023-05-15",22333.54,22333.54,22333.54,22333.54,100],["2023-05-16",22333.54,22333.54,22333.54,22333.54,0],["2023-05-17",22333.54,22333.54,22333.54,22333.54,0],["2023-05-18",22333.54,22333.54,22333.54,22333.54,0],["2023-05-19",22333.54,22333.54,22333.54,22333.54,0],["2023-05-22",22671.93,22671.93,22671.93,22671.93,100],["2023-05-23",22671.93,22671.93,22671.93,22671.93,0],["2023-05-24",22671.93,22671.93,22671.93,22671.93,2500],["2023-05-25",22671.93,22671.93,22671.93,22671.93,0],["2023-05-26",22671.93,22671.93,22671.93,22671.93,0],["2023-05-29",23551.73,23551.73,23551.73,23551.73,100],["2023-05-30",23551.73,23551.73,23551.73,23551.73,0],["2023-05-31",26795.38,26795.38,26795.38,26795.38,100],["2023-06-01",26795.38,26795.38,26795.38,26795.38,0],["2023-06-02",23622.25,23622.25,22917.1,23269.68,5000],["2023-06-05",26442.81,26442.81,26442.81,26442.81,400],["2023-06-06",26442.81,26442.81,26442.81,26442.81,0],["2023-06-07",26442.81,26442.81,26442.81,26442.81,0],["2023-06-08",26442.81,26442.81,26442.81,26442.81,0],["2023-06-09",26442.81,26442.81,26442.81,26442.81,0],["2023-06-12",26442.81,26442.81,26442.81,26442.81,0],["2023-06-13",26442.81,26442.81,26442.81,26442.81,0],["2023-06-14",26442.81,26442.81,26442.81,26442.81,0],["2023-06-15",26442.81,26442.81,26442.81,26442.81,0],["2023-06-16",26442.81,26442.81,26442.81,26442.81,0],["2023-06-19",26442.81,26442.81,26442.81,26442.81,0],["2023-06-20",26442.81,26442.81,26442.81,26442.81,0],["2023-06-21",26442.81,26442.81,26442.81,26442.81,100],["2023-06-22",26442.81,26442.81,26442.81,26442.81,0],["2023-06-23",23692.76,23692.76,23692.76,23692.76,500],["2023-06-26",23692.76,23692.76,23692.76,23692.76,0],["2023-06-27",23692.76,23692.76,23692.76,23692.76,0],["2023-06-28",23692.76,23692.76,23692.76,23692.76,0],["2023-06-29",26090.24,26090.24,26090.24,26090.24,100],["2023-06-30",26090.24,26090.24,26090.24,26090.24,0],["2023-07-03",26090.24,26090.24,26090.24,26090.24,0],["2023-07-04",26442.81,26442.81,26442.81,26442.81,200],["2023-07-05",26442.81,26442.81,26442.81,26442.81,0],["2023-07-06",26442.81,26442.81,26442.81,26442.81,0],["2023-07-07",25737.67,25737.67,23974.82,23974.82,900],["2023-07-10",24045.33,24045.33,23622.25,23622.25,2000],["2023-07-11",23904.3,23904.3,23904.3,23904.3,0],["2023-07-12",25667.16,25667.16,25667.16,25667.16,100],["2023-07-13",25667.16,25667.16,25667.16,25667.16,0],["2023-07-14",25667.16,25667.16,25667.16,25667.16,0],["2023-07-17",25385.1,25385.1,25385.1,25385.1,400],["2023-07-18",25244.07,25314.59,25244.07,25314.59,1800],["2023-07-19",25314.59,25314.59,25314.59,25314.59,0],["2023-07-20",25032.53,25032.53,25032.53,25032.53,100],["2023-07-21",24538.93,24538.93,24538.93,24538.93,200],["2023-07-24",23974.82,23974.82,22917.1,22917.1,2700],["2023-07-25",22987.62,22987.62,22987.62,22987.62,1800],["2023-07-26",22776.08,22776.08,22564.53,22564.53,1000],["2023-07-27",25314.59,25314.59,25314.59,25314.59,100],["2023-07-28",25314.59,25314.59,25314.59,25314.59,0],["2023-07-31",22423.51,22423.51,22211.96,22211.96,9700],["2023-08-01",25032.53,25032.53,22423.51,22423.51,2200],["2023-08-02",25032.53,25032.53,22000.42,22000.42,500],["2023-08-03",22564.53,22564.53,22000.42,22000.42,2400],["2023-08-04",21506.82,21506.82,21154.25,21154.25,300],["2023-08-07",23763.27,23763.27,20449.11,20449.11,2300],["2023-08-08",23269.68,23269.68,23269.68,23269.68,100],["2023-08-09",21859.39,21859.39,21859.39,21859.39,2500],["2023-08-10",20942.71,20942.71,20942.71,20942.71,100],["2023-08-11",22141.45,22282.48,22000.42,22282.48,1100],["2023-08-14",21859.39,21859.39,21859.39,21859.39,3600],["2023-08-15",21859.39,21859.39,21859.39,21859.39,0],["2023-08-16",22423.51,22423.51,21506.82,21506.82,1100],["2023-08-17",21577.34,21577.34,21577.34,21577.34,0],["2023-08-18",20801.68,20801.68,20801.68,20801.68,3000],["2023-08-21",22564.53,22564.53,22564.53,22564.53,100],["2023-08-22",21365.79,21365.79,21365.79,21365.79,500],["2023-08-23",22564.53,22564.53,22564.53,22564.53,100],["2023-08-24",22564.53,22564.53,22564.53,22564.53,0],["2023-08-25",22564.53,22564.53,22564.53,22564.53,0],["2023-08-28",21295.28,21295.28,21295.28,21295.28,200],["2023-08-29",22564.53,22564.53,22564.53,22564.53,100],["2023-08-30",22564.53,22564.53,22564.53,22564.53,0],["2023-08-31",22564.53,22564.53,22564.53,22564.53,0],["2023-09-05",22564.53,22564.53,22564.53,22564.53,0],["2023-09-06",23763.27,23763.27,23763.27,23763.27,100],["2023-09-07",23763.27,23763.27,23763.27,23763.27,0],["2023-09-08",23763.27,23763.27,23763.27,23763.27,0],["2023-09-11",23763.27,23763.27,23763.27,23763.27,0],["2023-09-12",23763.27,23763.27,23763.27,23763.27,0],["2023-09-13",23763.27,23763.27,23763.27,23763.27,0],["2023-09-14",23763.27,23763.27,23763.27,23763.27,0],["2023-09-15",23763.27,23763.27,23763.27,23763.27,0],["2023-09-18",23763.27,23763.27,23763.27,23763.27,0],["2023-09-19",22564.53,22564.53,22564.53,22564.53,100],["2023-09-20",23622.25,23622.25,23622.25,23622.25,100],["2023-09-21",23622.25,23622.25,23622.25,23622.25,0],["2023-09-22",23622.25,23622.25,23622.25,23622.25,0],["2023-09-25",23622.25,23622.25,23622.25,23622.25,0],["2023-09-26",21859.39,21859.39,21154.25,21154.25,1400],["2023-09-27",23622.25,23622.25,23622.25,23622.25,100],["2023-09-28",23622.25,23622.25,23622.25,23622.25,0],["2023-09-29",22917.1,22917.1,21859.39,21859.39,200],["2023-10-02",22423.51,22423.51,22423.51,22423.51,0],["2023-10-03",22564.53,22564.53,21365.79,21859.39,800],["2023-10-04",21859.39,21859.39,21859.39,21859.39,0],["2023-10-05",22564.53,22564.53,21859.39,21859.39,400],["2023-10-06",22070.93,22070.93,22070.93,22070.93,0],["2023-10-09",22070.93,22070.93,22070.93,22070.93,0],["2023-10-10",23833.79,23833.79,23833.79,23833.79,500],["2023-10-11",23833.79,23833.79,23833.79,23833.79,0],["2023-10-12",23833.79,23833.79,23833.79,23833.79,0],["2023-10-13",23833.79,23833.79,23833.79,23833.79,0],["2023-10-16",23833.79,23833.79,23833.79,23833.79,0],["2023-10-17",23833.79,23833.79,23833.79,23833.79,0],["2023-10-18",22564.53,22564.53,22564.53,22564.53,700],["2023-10-19",25949.21,25949.21,25949.21,25949.21,100],["2023-10-20",25949.21,25949.21,25949.21,25949.21,0],["2023-10-23",25949.21,25949.21,25949.21,25949.21,0],["2023-10-24",25949.21,25949.21,25949.21,25949.21,0],["2023-10-25",25949.21,25949.21,25949.21,25949.21,0],["2023-10-26",22564.53,22564.53,22070.93,22070.93,1200],["2023-10-27",22282.48,22282.48,22282.48,22282.48,0],["2023-10-30",22282.48,22282.48,22282.48,22282.48,0],["2023-10-31",22282.48,22282.48,22282.48,22282.48,0],["2023-11-01",22282.48,22282.48,22282.48,22282.48,0],["2023-11-02",21859.39,21859.39,21859.39,21859.39,1100],["2023-11-03",21859.39,21859.39,21859.39,21859.39,0],["2023-11-06",21859.39,21859.39,21859.39,21859.39,0],["2023-11-07",21859.39,21859.39,21859.39,21859.39,100],["2023-11-08",21859.39,21859.39,21859.39,21859.39,0],["2023-11-09",21859.39,21859.39,21859.39,21859.39,200],["2023-11-10",21859.39,21859.39,21859.39,21859.39,3300],["2023-11-13",21859.39,21859.39,21859.39,21859.39,0],["2023-11-14",21859.39,21859.39,21859.39,21859.39,0],["2023-11-15",21859.39,21859.39,21859.39,21859.39,0],["2023-11-16",25103.04,25103.04,21788.88,21788.88,300],["2023-11-17",21929.91,21929.91,21788.88,21788.88,300],["2023-11-20",21859.39,21859.39,21859.39,21859.39,2000],["2023-11-21",21859.39,21859.39,21859.39,21859.39,0],["2023-11-22",21859.39,21859.39,21859.39,21859.39,500],["2023-11-23",21859.39,21859.39,21859.39,21859.39,0],["2023-11-24",21859.39,21859.39,21859.39,21859.39,500],["2023-11-27",21859.39,21859.39,21859.39,21859.39,500],["2023-11-28",21859.39,21859.39,21859.39,21859.39,500],["2023-11-29",21859.39,21859.39,21859.39,21859.39,0],["2023-11-30",21859.39,21859.39,21859.39,21859.39,0],["2023-12-01",21929.91,21929.91,21859.39,21859.39,2200],["2023-12-04",21859.39,21859.39,21859.39,21859.39,0],["2023-12-05",21859.39,21859.39,21859.39,21859.39,0],["2023-12-06",21859.39,21859.39,21859.39,21859.39,0],["2023-12-07",21859.39,21859.39,21859.39,21859.39,0],["2023-12-08",21506.82,21506.82,21154.25,21506.82,3400],["2023-12-11",24679.96,24679.96,24679.96,24679.96,100],["2023-12-12",23269.68,23269.68,23269.68,23269.68,100],["2023-12-13",22211.96,22211.96,22211.96,22211.96,1300],["2023-12-14",22211.96,22211.96,22211.96,22211.96,300],["2023-12-15",22211.96,22211.96,22141.45,22141.45,200],["2023-12-18",22211.96,22211.96,22211.96,22211.96,0],["2023-12-19",21859.39,21859.39,21859.39,21859.39,500],["2023-12-20",21859.39,21859.39,21859.39,21859.39,300],["2023-12-21",21859.39,21859.39,21859.39,21859.39,800],["2023-12-22",21859.39,21859.39,21859.39,21859.39,0],["2023-12-25",21859.39,21859.39,21859.39,21859.39,0],["2023-12-26",22282.48,22282.48,22211.96,22211.96,1800],["2023-12-27",22917.1,22917.1,22917.1,22917.1,100],["2023-12-28",23644.63,23644.63,23644.63,23644.63,100],["2023-12-29",23644.63,23644.63,23644.63,23644.63,0],["2024-01-02",23644.63,23644.63,23644.63,23644.63,0],["2024-01-03",23644.63,23644.63,23644.63,23644.63,0],["2024-01-04",23644.63,23644.63,23644.63,23644.63,0],["2024-01-05",23644.63,23644.63,23644.63,23644.63,0],["2024-01-08",23644.63,23644.63,23644.63,23644.63,0],["2024-01-09",20807.28,20807.28,20807.28,20807.28,500],["2024-01-10",23862.89,23862.89,23862.89,23862.89,100],["2024-01-11",23862.89,23862.89,23862.89,23862.89,0],["2024-01-12",23862.89,23862.89,23862.89,23862.89,0],["2024-01-15",20807.28,20807.28,20807.28,20807.28,100],["2024-01-16",23644.63,23644.63,22917.1,23280.87,3100],["2024-01-17",22989.86,22989.86,22989.86,22989.86,2350],["2024-01-18",22917.1,22917.1,22917.1,22917.1,500],["2024-01-19",23280.87,23280.87,23280.87,23280.87,500],["2024-01-22",23280.87,23280.87,23280.87,23280.87,3000],["2024-01-23",23644.63,23644.63,23644.63,23644.63,300],["2024-01-24",23644.63,23644.63,23644.63,23644.63,0],["2024-01-25",23644.63,23644.63,23644.63,23644.63,0],["2024-01-26",23644.63,23644.63,23644.63,23644.63,0],["2024-01-29",23644.63,23644.63,23644.63,23644.63,0],["2024-01-30",23644.63,23644.63,23644.63,23644.63,0],["2024-01-31",23644.63,23644.63,23644.63,23644.63,1100],["2024-02-01",23644.63,23644.63,23644.63,23644.63,0],["2024-02-02",23644.63,23644.63,23644.63,23644.63,0],["2024-02-05",23644.63,23644.63,23644.63,23644.63,200],["2024-02-06",23644.63,23644.63,23644.63,23644.63,200],["2024-02-07",24008.4,24008.4,24008.4,24008.4,600],["2024-02-15",24008.4,24008.4,24008.4,24008.4,0],["2024-02-16",24081.15,24226.65,24081.15,24153.9,700],["2024-02-19",24153.9,24153.9,24153.9,24153.9,0],["2024-02-20",24153.9,24153.9,24153.9,24153.9,0],["2024-02-21",24153.9,24153.9,24153.9,24153.9,0],["2024-02-22",25026.93,25463.45,25026.93,25463.45,1800],["2024-02-23",25463.45,25463.45,25463.45,25463.45,0],["2024-02-26",25463.45,25463.45,25463.45,25463.45,200],["2024-02-27",25463.45,25463.45,25463.45,25463.45,0],["2024-02-28",25463.45,25463.45,25463.45,25463.45,0],["2024-02-29",25463.45,25463.45,25463.45,25463.45,0],["2024-03-01",25463.45,25463.45,25463.45,25463.45,0],["2024-03-04",25463.45,25463.45,25463.45,25463.45,0],["2024-03-05",25463.45,25463.45,25463.45,25463.45,0],["2024-03-06",25463.45,25463.45,25463.45,25463.45,0],["2024-03-07",25463.45,25463.45,25463.45,25463.45,0],["2024-03-08",25463.45,25463.45,25463.45,25463.45,0],["2024-03-11",25390.7,25463.45,25390.7,25463.45,900],["2024-03-12",25463.45,25463.45,25463.45,25463.45,163700],["2024-03-13",25463.45,25463.45,25463.45,25463.45,200],["2024-03-14",25463.45,25463.45,25463.45,25463.45,0],["2024-03-15",25463.45,25463.45,25463.45,25463.45,0],["2024-03-18",25463.45,25463.45,25463.45,25463.45,100],["2024-03-19",25463.45,25463.45,25463.45,25463.45,0],["2024-03-20",25463.45,25463.45,25463.45,25463.45,0],["2024-03-21",25463.45,25463.45,25463.45,25463.45,0],["2024-03-22",25463.45,25463.45,25463.45,25463.45,0],["2024-03-25",25463.45,25463.45,25463.45,25463.45,0],["2024-03-26",25463.45,25463.45,25463.45,25463.45,0],["2024-03-27",29101.09,29101.09,25972.72,26190.98,2900],["2024-03-28",29101.09,29101.09,29101.09,29101.09,500],["2024-03-29",29101.09,29101.09,29101.09,29101.09,0],["2024-04-01",26918.5,26918.5,26190.98,26190.98,7200],["2024-04-02",26263.73,26263.73,26263.73,26263.73,0],["2024-04-03",26263.73,26263.73,26263.73,26263.73,1000],["2024-04-04",29101.09,29101.09,29101.09,29101.09,100],["2024-04-05",26263.73,26554.74,26190.98,26554.74,3500],["2024-04-08",24372.16,24372.16,24372.16,24372.16,500],["2024-04-09",25463.45,25463.45,25463.45,25463.45,100],["2024-04-10",25463.45,25463.45,25463.45,25463.45,0],["2024-04-11",27646.03,27646.03,26263.73,26336.48,7300],["2024-04-12",26263.73,26263.73,26263.73,26263.73,100],["2024-04-15",28300.81,28300.81,26263.73,26263.73,300],["2024-04-16",27646.03,27646.03,27646.03,27646.03,0],["2024-04-17",27646.03,27646.03,27646.03,27646.03,0],["2024-04-19",23644.63,27646.03,23644.63,27646.03,300],["2024-04-22",24954.18,24954.18,24954.18,24954.18,0],["2024-04-23",24954.18,24954.18,24954.18,24954.18,0],["2024-04-24",24954.18,24954.18,24954.18,24954.18,0],["2024-04-25",24954.18,24954.18,24954.18,24954.18,0],["2024-04-26",24954.18,24954.18,24954.18,24954.18,0],["2024-05-02",24954.18,24954.18,24954.18,24954.18,0],["2024-05-03",24954.18,24954.18,24954.18,24954.18,0],["2024-05-06",27937.04,27937.04,27646.03,27646.03,200],["2024-05-07",27136.76,27136.76,27136.76,27136.76,100],["2024-05-08",27573.28,27573.28,27573.28,27573.28,1000],["2024-05-09",27573.28,27573.28,27573.28,27573.28,0],["2024-05-10",27573.28,27573.28,27573.28,27573.28,0],["2024-05-13",27573.28,27573.28,27573.28,27573.28,0],["2024-05-14",27573.28,27573.28,27573.28,27573.28,0],["2024-05-15",27282.27,27282.27,27282.27,27282.27,2200],["2024-05-16",26918.5,26918.5,26918.5,26918.5,600],["2024-05-17",26918.5,26918.5,26918.5,26918.5,200],["2024-05-20",26918.5,26918.5,26918.5,26918.5,0],["2024-05-21",25463.45,26190.98,25463.45,25608.95,54300],["2024-05-22",27064.01,27064.01,27064.01,27064.01,300],["2024-05-23",25827.21,25827.21,25827.21,25827.21,45500],["2024-05-24",27064.01,27064.01,26845.75,26845.75,600],["2024-05-27",27427.77,27427.77,27427.77,27427.77,100],["2024-05-28",27427.77,27427.77,27427.77,27427.77,100],["2024-05-29",27064.01,27064.01,25827.21,25827.21,3000],["2024-05-30",26884.47,26884.47,26505.81,26505.81,800],["2024-05-31",30519.55,30519.55,30519.55,30519.55,100],["2024-06-03",28777.74,28777.74,28777.74,28777.74,400],["2024-06-04",28702.01,28702.01,28702.01,28702.01,200],["2024-06-05",28702.01,28702.01,28702.01,28702.01,0],["2024-06-06",29156.39,29156.39,29156.39,29156.39,400],["2024-06-07",29156.39,29156.39,29156.39,29156.39,0],["2024-06-10",29156.39,29156.39,29156.39,29156.39,0],["2024-06-11",29156.39,29156.39,29156.39,29156.39,0],["2024-06-12",29156.39,29156.39,29156.39,29156.39,0],["2024-06-13",29156.39,29156.39,29156.39,29156.39,0],["2024-06-14",29156.39,29156.39,29156.39,29156.39,0],["2024-06-17",29156.39,29156.39,29156.39,29156.39,0],["2024-06-18",29156.39,29156.39,29156.39,29156.39,0],["2024-06-19",29156.39,29156.39,29156.39,29156.39,0],["2024-06-20",29156.39,29156.39,29156.39,29156.39,0],["2024-06-21",26505.81,26505.81,26505.81,26505.81,400],["2024-06-24",30443.82,30443.82,28399.09,28399.09,300],["2024-06-25",29080.66,29080.66,29080.66,29080.66,0],["2024-06-26",29080.66,29080.66,29080.66,29080.66,0],["2024-06-27",29080.66,29080.66,29080.66,29080.66,0],["2024-06-28",29080.66,29080.66,29080.66,29080.66,0],["2024-07-01",29080.66,29080.66,29080.66,29080.66,0],["2024-07-02",29080.66,29080.66,29080.66,29080.66,0],["2024-07-03",29004.93,29004.93,26127.16,27338.85,3700],["2024-07-04",26884.47,26884.47,26884.47,26884.47,0],["2024-07-05",26884.47,26884.47,26884.47,26884.47,500],["2024-07-08",26884.47,26884.47,26884.47,26884.47,0],["2024-07-09",30292.36,30292.36,27263.12,27263.12,1100],["2024-07-10",29383.59,29383.59,27263.12,27263.12,500],["2024-07-11",29080.66,29080.66,26505.81,26505.81,4375],["2024-07-12",27263.12,27263.12,27263.12,27263.12,800],["2024-07-15",27263.12,27263.12,26884.47,26884.47,800],["2024-07-16",27187.39,27187.39,27187.39,27187.39,0],["2024-07-17",27187.39,27187.39,27187.39,27187.39,0],["2024-07-18",31201.13,31201.13,31201.13,31201.13,100],["2024-07-19",31201.13,31201.13,31201.13,31201.13,0],["2024-07-22",31201.13,31201.13,31201.13,31201.13,0],["2024-07-23",31201.13,31201.13,31201.13,31201.13,0],["2024-07-24",31201.13,31201.13,31201.13,31201.13,3700],["2024-07-25",31201.13,31201.13,31201.13,31201.13,0],["2024-07-26",31201.13,31201.13,31201.13,31201.13,0],["2024-07-29",31201.13,31201.13,31201.13,31201.13,0],["2024-07-30",31201.13,31201.13,31201.13,31201.13,0],["2024-07-31",31201.13,31201.13,31201.13,31201.13,0],["2024-08-01",26884.47,26960.2,26884.47,26884.47,2100],["2024-08-02",26884.47,26884.47,26884.47,26884.47,0],["2024-08-05",26884.47,26884.47,26884.47,26884.47,0],["2024-08-06",26884.47,26884.47,26884.47,26884.47,0],["2024-08-07",26884.47,26884.47,26884.47,26884.47,0],["2024-08-08",26884.47,26884.47,26884.47,26884.47,0],["2024-08-09",26884.47,26884.47,26884.47,26884.47,0],["2024-08-12",27187.39,28399.09,27187.39,28399.09,1700],["2024-08-13",28323.35,28323.35,28323.35,28323.35,0],["2024-08-14",28399.09,28399.09,28247.62,28247.62,1200],["2024-08-15",28399.09,28399.09,28399.09,28399.09,600],["2024-08-16",28399.09,28399.09,28399.09,28399.09,0],["2024-08-19",28399.09,28777.74,28399.09,28777.74,5000],["2024-08-20",28474.82,28474.82,28474.82,28474.82,0],["2024-08-21",27868.97,27868.97,27868.97,27868.97,100],["2024-08-22",27868.97,27868.97,27868.97,27868.97,0],["2024-08-23",29080.66,29080.66,29080.66,29080.66,100],["2024-08-26",29459.32,30216.63,29459.32,30216.63,200],["2024-08-27",29156.39,29156.39,28777.74,28777.74,300],["2024-08-28",29383.59,29383.59,27868.97,27868.97,1100],["2024-08-29",28702.01,29383.59,27868.97,27868.97,1800],["2024-08-30",29307.86,33094.4,29307.86,29459.32,1200],["2024-09-04",32488.55,32488.55,32488.55,32488.55,0],["2024-09-05",27793.24,28020.43,27717.51,27944.7,2900],["2024-09-06",27868.97,27868.97,27868.97,27868.97,0],["2024-09-09",27868.97,27868.97,27868.97,27868.97,1200],["2024-09-10",27868.97,27868.97,27868.97,27868.97,0],["2024-09-11",27868.97,27868.97,27868.97,27868.97,0],["2024-09-12",29004.93,29004.93,29004.93,29004.93,1000],["2024-09-13",29004.93,29004.93,29004.93,29004.93,0],["2024-09-16",29004.93,29004.93,29004.93,29004.93,0],["2024-09-17",29004.93,29004.93,29004.93,29004.93,0],["2024-09-18",27263.12,27263.12,27263.12,27263.12,700],["2024-09-19",27263.12,27263.12,27263.12,27263.12,0],["2024-09-20",27263.12,27263.12,27263.12,27263.12,0],["2024-09-23",27263.12,27263.12,27263.12,27263.12,0],["2024-09-24",27263.12,27263.12,27263.12,27263.12,0],["2024-09-25",27263.12,27263.12,27263.12,27263.12,0],["2024-09-26",27263.12,27263.12,27263.12,27263.12,0],["2024-09-27",29307.86,29307.86,29307.86,29307.86,200],["2024-09-30",29307.86,29307.86,29307.86,29307.86,0],["2024-10-01",29307.86,29307.86,29307.86,29307.86,0],["2024-10-02",29307.86,29307.86,29307.86,29307.86,0],["2024-10-03",24915.46,24915.46,24915.46,24915.46,400],["2024-10-04",24915.46,24915.46,24915.46,24915.46,0],["2024-10-07",27263.12,27263.12,27263.12,27263.12,100],["2024-10-08",27263.12,27263.12,27263.12,27263.12,0],["2024-10-09",28777.74,28929.2,28702.01,28929.2,5900],["2024-10-10",28853.47,28853.47,28020.43,28020.43,300],["2024-10-11",28323.35,28323.35,28323.35,28323.35,0],["2024-10-14",28323.35,28323.35,28323.35,28323.35,0],["2024-10-15",28323.35,28323.35,28323.35,28323.35,0],["2024-10-16",27490.31,27490.31,27490.31,27490.31,200],["2024-10-17",27490.31,27490.31,27490.31,27490.31,0],["2024-10-18",27263.12,27490.31,27263.12,27490.31,300],["2024-10-21",30216.63,30216.63,27263.12,27263.12,2600],["2024-10-22",29610.78,29610.78,29610.78,29610.78,0],["2024-10-23",29535.05,29535.05,29232.13,29232.13,400],["2024-10-24",29004.93,29004.93,29004.93,29004.93,400],["2024-10-25",29004.93,29004.93,29004.93,29004.93,0],["2024-10-28",28929.2,28929.2,28777.74,28777.74,500],["2024-10-29",28777.74,28777.74,28777.74,28777.74,0],["2024-10-30",28777.74,28777.74,28777.74,28777.74,0],["2024-10-31",28777.74,28777.74,28777.74,28777.74,0],["2024-11-01",29156.39,29156.39,29156.39,29156.39,2200],["2024-11-04",29156.39,29156.39,29156.39,29156.39,500],["2024-11-05",28853.47,28853.47,28853.47,28853.47,200],["2024-11-06",29535.05,29535.05,29535.05,29535.05,1600],["2024-11-07",29535.05,29535.05,29535.05,29535.05,0],["2024-11-08",28474.82,28474.82,28399.09,28399.09,2000],["2024-11-11",28399.09,28399.09,28399.09,28399.09,0],["2024-11-12",28399.09,28399.09,28399.09,28399.09,0],["2024-11-13",28777.74,29535.05,28777.74,29535.05,400],["2024-11-14",29383.59,29383.59,29383.59,29383.59,0],["2024-11-15",29535.05,29535.05,28399.09,28399.09,2600],["2024-11-18",28702.01,28702.01,28702.01,28702.01,0],["2024-11-19",29535.05,29535.05,29535.05,29535.05,100],["2024-11-20",29535.05,29535.05,29535.05,29535.05,1100],["2024-11-21",29535.05,29535.05,29535.05,29535.05,0],["2024-11-22",29535.05,29535.05,29535.05,29535.05,0],["2024-11-25",29535.05,29535.05,29535.05,29535.05,800],["2024-11-26",29535.05,29535.05,29535.05,29535.05,0],["2024-11-27",29535.05,29535.05,29535.05,29535.05,0],["2024-11-28",29913.7,29913.7,29913.7,29913.7,400],["2024-11-29",29913.7,29913.7,29913.7,29913.7,1500],["2024-12-02",29156.39,29156.39,29156.39,29156.39,100],["2024-12-03",24991.2,27868.97,24991.2,27868.97,200],["2024-12-04",30368.09,30368.09,30216.63,30216.63,1200],["2024-12-05",30216.63,30216.63,30216.63,30216.63,1500],["2024-12-06",34533.29,34533.29,27793.24,27793.24,200],["2024-12-09",30671.01,30671.01,30671.01,30671.01,15100],["2024-12-10",29913.7,30671.01,29913.7,30671.01,600],["2024-12-11",34836.21,34836.21,30671.01,30671.01,400],["2024-12-12",31731.24,31731.24,31731.24,31731.24,0],["2024-12-13",31731.24,31731.24,31731.24,31731.24,0],["2024-12-16",27641.78,30292.36,27641.78,30292.36,400],["2024-12-17",29610.78,29610.78,29610.78,29610.78,0],["2024-12-18",30292.36,30292.36,28399.09,28399.09,700],["2024-12-19",30329.0,30329.0,30329.0,30329.0,100],["2024-12-20",30329.0,30329.0,30329.0,30329.0,0],["2024-12-23",31106.67,31106.67,31106.67,31106.67,100],["2024-12-24",31106.67,31106.67,31106.67,31106.67,0],["2024-12-25",29551.33,29551.33,29551.33,29551.33,100],["2024-12-26",30329.0,30329.0,30329.0,30329.0,400],["2024-12-27",30329.0,30329.0,30329.0,30329.0,0],["2024-12-30",30329.0,30329.0,30329.0,30329.0,0],["2024-12-31",30329.0,30329.0,30329.0,30329.0,0],["2025-01-02",30329.0,30329.0,30329.0,30329.0,0],["2025-01-03",31884.34,31884.34,31884.34,31884.34,3650],["2025-01-06",31884.34,31884.34,31884.34,31884.34,0],["2025-01-07",31884.34,31884.34,31884.34,31884.34,0],["2025-01-08",31884.34,31884.34,31884.34,31884.34,0],["2025-01-09",31884.34,31884.34,31884.34,31884.34,0],["2025-01-10",31884.34,31884.34,31884.34,31884.34,0],["2025-01-13",31884.34,31884.34,31884.34,31884.34,0],["2025-01-14",31884.34,31884.34,31884.34,31884.34,0],["2025-01-15",31884.34,31884.34,31884.34,31884.34,0],["2025-01-16",30484.53,30484.53,30484.53,30484.53,100],["2025-01-17",30484.53,30484.53,30484.53,30484.53,0],["2025-01-20",30484.53,30484.53,30484.53,30484.53,0],["2025-01-21",31028.9,31028.9,31028.9,31028.9,300],["2025-01-22",31028.9,31028.9,31028.9,31028.9,0],["2025-01-23",31028.9,31028.9,31028.9,31028.9,0],["2025-01-24",31106.67,31106.67,31106.67,31106.67,400],["2025-02-03",31884.34,31884.34,31106.67,31106.67,300],["2025-02-04",31339.97,31339.97,31339.97,31339.97,0],["2025-02-05",31339.97,31339.97,31339.97,31339.97,0],["2025-02-06",31339.97,31339.97,31339.97,31339.97,0],["2025-02-07",31339.97,31339.97,31339.97,31339.97,0],["2025-02-10",31339.97,31339.97,31339.97,31339.97,0],["2025-02-11",31339.97,31339.97,31339.97,31339.97,0],["2025-02-12",31339.97,31339.97,31339.97,31339.97,0],["2025-02-13",31339.97,31339.97,31339.97,31339.97,0],["2025-02-14",31339.97,31339.97,31339.97,31339.97,0],["2025-02-17",31106.67,31106.67,31106.67,31106.67,100],["2025-02-18",31106.67,31106.67,31106.67,31106.67,0],["2025-02-19",31106.67,33439.67,31106.67,33439.67,600],["2025-02-20",32662.0,32662.0,32662.0,32662.0,4100],["2025-02-21",32662.0,32662.0,32662.0,32662.0,900],["2025-02-24",32662.0,32662.0,32662.0,32662.0,0],["2025-02-25",36161.5,36161.5,36161.5,36161.5,600],["2025-02-26",36161.5,36161.5,36161.5,36161.5,0],["2025-02-27",36161.5,36161.5,36161.5,36161.5,0],["2025-02-28",36161.5,36161.5,36161.5,36161.5,0],["2025-03-03",36161.5,36161.5,36161.5,36161.5,0],["2025-03-04",32662.0,32662.0,32662.0,32662.0,300],["2025-03-05",37483.54,37483.54,37483.54,37483.54,100],["2025-03-06",37483.54,37483.54,37483.54,37483.54,0],["2025-03-07",33439.67,34995.0,32662.0,32662.0,2200],["2025-03-10",33439.67,33439.67,33439.67,33439.67,200],["2025-03-11",33439.67,33439.67,33439.67,33439.67,0],["2025-03-12",32662.0,32662.0,32662.0,32662.0,500],["2025-03-13",33828.5,33828.5,33828.5,33828.5,100],["2025-03-14",30406.77,31184.44,30406.77,31184.44,200],["2025-03-17",35383.84,35383.84,31106.67,31106.67,2200],["2025-03-18",33361.9,33361.9,33361.9,33361.9,100],["2025-03-19",33750.74,33750.74,33750.74,33750.74,100],["2025-03-20",31884.34,31884.34,31884.34,31884.34,200],["2025-03-21",31884.34,33439.67,31884.34,33439.67,200],["2025-03-24",36861.4,36861.4,36861.4,36861.4,100],["2025-03-25",36861.4,36861.4,36861.4,36861.4,0],["2025-03-26",36861.4,36861.4,36861.4,36861.4,0],["2025-03-27",36861.4,36861.4,36861.4,36861.4,0],["2025-03-28",33750.74,33750.74,33750.74,33750.74,700],["2025-03-31",31184.44,31262.2,31106.67,31106.67,4000],["2025-04-01",33828.5,33828.5,30329.0,30329.0,34000],["2025-04-02",31028.9,31028.9,31028.9,31028.9,100],["2025-04-03",35617.14,35617.14,35617.14,35617.14,100],["2025-04-04",30329.0,30329.0,30329.0,30329.0,3700],["2025-04-08",30329.0,30329.0,30329.0,30329.0,0],["2025-04-09",30329.0,30329.0,30173.47,30173.47,1200],["2025-04-10",30251.23,31106.67,29940.17,30717.83,39500],["2025-04-11",30484.53,30484.53,30484.53,30484.53,0],["2025-04-14",31106.67,31106.67,29629.1,30717.83,6900],["2025-04-15",30795.6,30795.6,30251.23,30251.23,2000],["2025-04-16",26518.43,30329.0,26518.43,29940.17,4900],["2025-04-17",30251.23,30251.23,30251.23,30251.23,100],["2025-04-18",30406.77,30406.77,30406.77,30406.77,100],["2025-04-21",30251.23,30251.23,30251.23,30251.23,100],["2025-04-22",30251.23,30251.23,30251.23,30251.23,0],["2025-04-23",30406.77,30406.77,30329.0,30329.0,1100],["2025-04-24",30329.0,30329.0,30329.0,30329.0,500],["2025-04-25",30329.0,30329.0,30329.0,30329.0,1400],["2025-04-28",30329.0,30329.0,30251.23,30251.23,400],["2025-04-29",30329.0,30329.0,30329.0,30329.0,0],["2025-05-05",29551.33,29551.33,27996.0,27996.0,400],["2025-05-06",31884.34,33050.84,30329.0,30329.0,3300],["2025-05-07",30329.0,30329.0,30329.0,30329.0,3100],["2025-05-08",31806.57,31806.57,31806.57,31806.57,100],["2025-05-09",31806.57,31806.57,31806.57,31806.57,0],["2025-05-12",31339.97,31495.5,31339.97,31495.5,300],["2025-05-13",31417.74,31417.74,31417.74,31417.74,200],["2025-05-14",31262.2,31262.2,31106.67,31262.2,1000],["2025-05-15",30329.0,30329.0,30329.0,30329.0,2600],["2025-05-16",34683.94,34683.94,31651.04,31651.04,200],["2025-05-19",33206.37,33206.37,33206.37,33206.37,0],["2025-05-20",28618.13,31806.57,28618.13,31495.5,1200],["2025-05-21",32506.47,32506.47,32506.47,32506.47,300],["2025-05-22",32506.47,32506.47,32506.47,32506.47,0],["2025-05-23",29629.1,32273.17,29629.1,32273.17,200],["2025-05-26",32584.24,32584.24,32584.24,32584.24,100],["2025-05-27",34061.8,34061.8,31651.04,31651.04,600],["2025-05-28",32039.87,32039.87,32039.87,32039.87,0],["2025-05-29",33361.9,33361.9,30173.47,30173.47,6500],["2025-05-30",31417.74,31417.74,31417.74,31417.74,700],["2025-06-02",30329.0,31417.74,30329.0,31417.74,5000],["2025-06-03",31028.9,31028.9,30017.93,30017.93,3200],["2025-06-04",31417.74,31417.74,31417.74,31417.74,100],["2025-06-05",31417.74,31417.74,31417.74,31417.74,0],["2025-06-06",31028.9,31028.9,31028.9,31028.9,100],["2025-06-09",29084.73,30951.13,29084.73,29473.57,4700],["2025-06-10",30795.6,30795.6,30640.07,30640.07,1600],["2025-06-11",30795.6,30795.6,30795.6,30795.6,0],["2025-06-12",35306.07,35306.07,35306.07,35306.07,100],["2025-06-13",35306.07,35306.07,35306.07,35306.07,0],["2025-06-16",30017.93,30017.93,30017.93,30017.93,1400],["2025-06-17",32584.24,32584.24,29940.17,29940.17,3200],["2025-06-18",30095.7,30562.3,30095.7,30562.3,200],["2025-06-19",31028.9,31028.9,31028.9,31028.9,200],["2025-06-20",30795.6,30951.13,30095.7,30095.7,15500],["2025-06-23",30795.6,30795.6,30795.6,30795.6,0],["2025-06-24",30873.37,30873.37,30717.83,30717.83,300],["2025-06-25",30484.53,30795.6,30329.0,30329.0,9500],["2025-06-26",30406.77,30406.77,30406.77,30406.77,0],["2025-06-27",30640.07,30640.07,29551.33,29551.33,10100],["2025-06-30",30095.7,30095.7,30095.7,30095.7,0],["2025-07-01",30329.0,30329.0,30329.0,30329.0,1300],["2025-07-02",30717.83,30717.83,30640.07,30640.07,1600],["2025-07-03",30640.07,30640.07,30562.3,30562.3,1000],["2025-07-04",30095.7,30095.7,29940.17,29940.17,3200],["2025-07-07",30640.07,30640.07,30640.07,30640.07,300],["2025-07-08",30640.07,30640.07,30640.07,30640.07,0],["2025-07-09",34139.57,34139.57,34139.57,34139.57,100],["2025-07-10",34139.57,34139.57,34139.57,34139.57,0],["2025-07-11",34139.57,34139.57,34139.57,34139.57,0],["2025-07-14",34139.57,34139.57,34139.57,34139.57,0],["2025-07-15",30329.0,30717.83,30329.0,30717.83,3000],["2025-07-16",33361.9,33439.67,33361.9,33439.67,0],["2025-07-17",33439.67,33439.67,31106.67,33361.9,6100],["2025-07-18",32584.24,32584.24,32506.47,32506.47,2700],["2025-07-21",32428.7,32662.0,32117.64,32662.0,4000],["2025-07-22",32662.0,32817.54,32662.0,32817.54,700],["2025-07-23",32817.54,32817.54,32662.0,32662.0,1800],["2025-07-24",34217.34,34839.47,34217.34,34839.47,700],["2025-07-25",34606.17,34606.17,34606.17,34606.17,2800],["2025-07-28",34606.17,34606.17,34606.17,34606.17,0],["2025-07-29",34450.64,34450.64,33050.84,34450.64,6400],["2025-07-30",34281.45,34738.54,34281.45,34738.54,1000],["2025-07-31",37481.05,37481.05,34555.7,34555.7,400],["2025-08-01",35287.04,35287.04,35287.04,35287.04,0],["2025-08-04",31081.85,33824.37,31081.85,33824.37,1000],["2025-08-05",33824.37,33824.37,33824.37,33824.37,700],["2025-08-06",33824.37,33824.37,33824.37,33824.37,0],["2025-08-07",35469.87,35469.87,33824.37,33824.37,700],["2025-08-08",34098.62,34738.54,34098.62,34738.54,500],["2025-08-11",34007.2,34007.2,34007.2,34007.2,300],["2025-08-12",34007.2,34007.2,34007.2,34007.2,1000],["2025-08-13",34007.2,34007.2,34007.2,34007.2,400],["2025-08-14",34007.2,34007.2,34007.2,34007.2,0],["2025-08-15",33824.37,33824.37,33641.53,33641.53,1000],["2025-08-18",33732.95,33732.95,33732.95,33732.95,0],["2025-08-19",33732.95,33732.95,33732.95,33732.95,100],["2025-08-20",33732.95,33732.95,33732.95,33732.95,1200],["2025-08-21",33732.95,33732.95,33732.95,33732.95,0],["2025-08-22",33732.95,33732.95,33732.95,33732.95,500],["2025-08-25",34098.62,34098.62,34098.62,34098.62,500],["2025-08-26",34098.62,34098.62,34098.62,34098.62,0],["2025-08-27",34098.62,34098.62,34098.62,34098.62,0],["2025-08-28",34098.62,34098.62,34098.62,34098.62,0],["2025-08-29",34098.62,34098.62,34098.62,34098.62,0],["2025-09-03",34098.62,34281.45,34098.62,34281.45,300],["2025-09-04",34190.03,34190.03,34190.03,34190.03,0],["2025-09-05",34190.03,34190.03,34190.03,34190.03,1200],["2025-09-08",34190.03,34190.03,34190.03,34190.03,0],["2025-09-09",34098.62,34098.62,34098.62,34098.62,100],["2025-09-10",34098.62,34098.62,34098.62,34098.62,900],["2025-09-11",34098.62,34098.62,34098.62,34098.62,0],["2025-09-12",34098.62,34098.62,34098.62,34098.62,0],["2025-09-15",34098.62,34098.62,34098.62,34098.62,100],["2025-09-16",34098.62,34098.62,34098.62,34098.62,0],["2025-09-17",34098.62,34098.62,34098.62,34098.62,0],["2025-09-18",34098.62,34098.62,34098.62,34098.62,600],["2025-09-19",34098.62,34098.62,34007.2,34007.2,2300],["2025-09-22",34098.62,34098.62,34098.62,34098.62,200],["2025-09-23",34098.62,34098.62,34098.62,34098.62,1200],["2025-09-24",34098.62,34098.62,34098.62,34098.62,0],["2025-09-25",34098.62,34098.62,34098.62,34098.62,0],["2025-09-26",34098.62,34098.62,34098.62,34098.62,400],["2025-09-29",34098.62,34098.62,34098.62,34098.62,0],["2025-09-30",34098.62,34098.62,34098.62,34098.62,0],["2025-10-01",34098.62,34098.62,34098.62,34098.62,0],["2025-10-02",34098.62,34098.62,34098.62,34098.62,0],["2025-10-03",34098.62,34098.62,34098.62,34098.62,0],["2025-10-06",34098.62,34098.62,34098.62,34098.62,0],["2025-10-07",34098.62,34098.62,34098.62,34098.62,0],["2025-10-08",34098.62,34098.62,34098.62,34098.62,0],["2025-10-09",34098.62,34098.62,34098.62,34098.62,0],["2025-10-10",34098.62,34098.62,34098.62,34098.62,200],["2025-10-13",34098.62,34098.62,34098.62,34098.62,0],["2025-10-14",34098.62,34098.62,32453.11,32453.11,2200],["2025-10-15",33915.78,33915.78,33915.78,33915.78,100],["2025-10-16",33915.78,33915.78,33915.78,33915.78,0],["2025-10-17",33915.78,33915.78,33824.37,33824.37,200],["2025-10-20",33915.78,33915.78,33824.37,33824.37,300],["2025-10-21",32361.69,32361.69,32361.69,32361.69,400],["2025-10-22",32361.69,32361.69,32361.69,32361.69,0],["2025-10-23",32361.69,32361.69,32361.69,32361.69,0],["2025-10-24",32544.52,32544.52,32544.52,32544.52,100],["2025-10-27",32544.52,32544.52,32544.52,32544.52,0],["2025-10-28",32635.94,32635.94,32635.94,32635.94,1500],["2025-10-29",33367.28,33367.28,33367.28,33367.28,200],["2025-10-30",33275.86,33275.86,31996.02,32910.19,900],["2025-10-31",32910.19,32910.19,32910.19,32910.19,300],["2025-11-03",36475.46,36475.46,32910.19,32910.19,200],["2025-11-04",34647.12,34647.12,32910.19,32910.19,300],["2025-11-05",33824.37,33824.37,33824.37,33824.37,100],["2025-11-06",33824.37,33824.37,33824.37,33824.37,0],["2025-11-07",33824.37,33824.37,33824.37,33824.37,0],["2025-11-10",33824.37,33824.37,33824.37,33824.37,0],["2025-11-11",33184.44,33184.44,33093.03,33093.03,1400],["2025-11-12",33184.44,33184.44,33184.44,33184.44,0],["2025-11-13",33184.44,33184.44,33184.44,33184.44,0],["2025-11-14",33184.44,33184.44,33184.44,33184.44,0],["2025-11-17",33184.44,33184.44,33184.44,33184.44,0],["2025-11-18",36566.88,38120.97,35926.96,36018.38,800],["2025-11-19",36384.05,36384.05,36384.05,36384.05,0],["2025-11-20",36384.05,36384.05,36384.05,36384.05,0],["2025-11-21",33001.61,33184.44,32910.19,33184.44,700],["2025-11-24",33275.86,33275.86,33275.86,33275.86,100],["2025-11-25",33367.28,33367.28,33367.28,33367.28,100],["2025-11-26",33458.7,33550.11,33458.7,33550.11,500],["2025-11-27",33641.53,33824.37,33550.11,33824.37,3000],["2025-11-28",33824.37,36109.8,33824.37,36109.8,2100],["2025-12-01",34738.54,34738.54,33915.78,34281.45,400],["2025-12-02",34372.87,34372.87,34190.03,34281.45,2000],["2025-12-03",34190.03,34190.03,34190.03,34190.03,0],["2025-12-04",34281.45,34281.45,34281.45,34281.45,700],["2025-12-05",34281.45,34281.45,34281.45,34281.45,100],["2025-12-08",34281.45,34281.45,34281.45,34281.45,0],["2025-12-09",34281.45,34281.45,34281.45,34281.45,0],["2025-12-10",35561.29,35561.29,35561.29,35561.29,100],["2025-12-11",35561.29,35561.29,35561.29,35561.29,0],["2025-12-12",35469.87,35469.87,34829.95,34829.95,800],["2025-12-15",35195.62,35195.62,35195.62,35195.62,0],["2025-12-16",35104.21,35104.21,34098.62,34098.62,1000],["2025-12-17",34647.12,34647.12,34647.12,34647.12,0],["2025-12-18",35652.71,35652.71,35652.71,35652.71,600],["2025-12-19",35462.56,35652.71,35462.56,35652.71,1000],["2025-12-22",35652.71,35652.71,35462.56,35462.56,200],["2025-12-23",35557.64,35557.64,35557.64,35557.64,0],["2025-12-24",35557.64,35557.64,35557.64,35557.64,0],["2025-12-25",35557.64,35557.64,35557.64,35557.64,0],["2025-12-26",35557.64,35557.64,35557.64,35557.64,300],["2025-12-29",35557.64,35557.64,35557.64,35557.64,0],["2025-12-30",35557.64,35557.64,35557.64,35557.64,0],["2025-12-31",35557.64,35557.64,35557.64,35557.64,0],["2026-01-05",35557.64,35557.64,35557.64,35557.64,0],["2026-01-06",35557.64,35557.64,35557.64,35557.64,0],["2026-01-07",35557.64,35557.64,35557.64,35557.64,0],["2026-01-08",35557.64,35557.64,35557.64,35557.64,0],["2026-01-09",40881.77,40881.77,40881.77,40881.77,100],["2026-01-12",37459.11,37459.11,37459.11,37459.11,400],["2026-01-13",37459.11,37459.11,37459.11,37459.11,0],["2026-01-14",37459.11,37459.11,37459.11,37459.11,0],["2026-01-15",37459.11,37459.11,37459.11,37459.11,0],["2026-01-16",37459.11,37459.11,37459.11,37459.11,0],["2026-01-19",37459.11,37459.11,37459.11,37459.11,100],["2026-01-20",37459.11,37459.11,37078.82,37078.82,1500],["2026-01-21",35462.56,37078.82,35462.56,37078.82,400],["2026-01-22",37078.82,37078.82,37078.82,37078.82,400],["2026-01-23",37078.82,37078.82,35177.34,36033.0,5700],["2026-01-26",36128.08,36128.08,36128.08,36128.08,2000],["2026-01-27",36128.08,36128.08,36128.08,36128.08,2000],["2026-01-28",36128.08,36128.08,36128.08,36128.08,0],["2026-01-29",36128.08,36128.08,36128.08,36128.08,0],["2026-01-30",36128.08,36128.08,36128.08,36128.08,0],["2026-02-02",36128.08,36603.45,36128.08,36603.45,1500],["2026-02-03",36318.23,36318.23,36318.23,36318.23,1000],["2026-02-04",36318.23,36318.23,36318.23,36318.23,0],["2026-02-05",36318.23,36318.23,36318.23,36318.23,0],["2026-02-06",36603.45,36603.45,36603.45,36603.45,110812],["2026-02-09",36603.45,36603.45,36603.45,36603.45,1000],["2026-02-10",36603.45,36603.45,36603.45,36603.45,3000],["2026-02-11",36603.45,36603.45,36128.08,36128.08,3200],["2026-02-12",36603.45,36603.45,36603.45,36603.45,0],["2026-02-13",36603.45,36603.45,36603.45,36603.45,0],["2026-02-23",36603.45,36603.45,36603.45,36603.45,0],["2026-02-24",37078.82,37078.82,37078.82,37078.82,300],["2026-02-25",38980.3,38980.3,38980.3,38980.3,1600],["2026-02-26",38980.3,38980.3,36698.52,36698.52,700],["2026-02-27",38980.3,38980.3,38980.3,38980.3,500],["2026-03-02",38504.93,38504.93,38504.93,38504.93,200],["2026-03-03",36603.45,37078.82,36603.45,37078.82,1500],["2026-03-04",38029.56,38504.93,36698.52,38504.93,2400],["2026-03-05",37649.26,37649.26,37649.26,37649.26,100],["2026-03-06",37649.26,37649.26,37649.26,37649.26,0],["2026-03-09",34797.04,34797.04,34701.97,34797.04,3600],["2026-03-10",37554.19,37554.19,36603.45,37078.82,1200],["2026-03-11",37078.82,37078.82,37078.82,37078.82,700],["2026-03-12",37078.82,37078.82,37078.82,37078.82,0],["2026-03-13",37078.82,37078.82,37078.82,37078.82,1000],["2026-03-16",37078.82,37078.82,37078.82,37078.82,0],["2026-03-17",37078.82,37078.82,37078.82,37078.82,3700],["2026-03-18",37554.19,37554.19,37554.19,37554.19,500],["2026-03-19",38029.56,38029.56,38029.56,38029.56,100],["2026-03-20",38029.56,38029.56,38029.56,38029.56,0],["2026-03-23",39455.67,39455.67,39455.67,39455.67,500],["2026-03-24",38029.56,38029.56,38029.56,38029.56,600],["2026-03-25",38600.0,40786.7,38600.0,40786.7,600],["2026-03-26",39740.89,39740.89,39740.89,39740.89,0],["2026-03-27",39740.89,39740.89,39740.89,39740.89,200],["2026-03-30",39740.89,39740.89,39740.89,39740.89,0],["2026-03-31",39740.89,39740.89,38980.3,38980.3,1000],["2026-04-01",39455.67,39455.67,39455.67,39455.67,0],["2026-04-02",39075.37,39075.37,38124.63,38790.15,2000],["2026-04-03",38504.93,38504.93,38504.93,38504.93,0],["2026-04-06",38504.93,38504.93,38504.93,38504.93,0],["2026-04-07",38504.93,38504.93,38504.93,38504.93,0],["2026-04-08",37554.19,37554.19,37554.19,37554.19,1000],["2026-04-09",37839.41,37839.41,37744.33,37744.33,1100],["2026-04-10",37839.41,37839.41,37839.41,37839.41,0],["2026-04-13",37839.41,37839.41,37839.41,37839.41,0],["2026-04-14",37839.41,37839.41,37839.41,37839.41,0],["2026-04-15",37839.41,37839.41,37839.41,37839.41,0],["2026-04-16",37839.41,37839.41,37839.41,37839.41,0],["2026-04-17",38504.93,38504.93,38504.93,38504.93,200],["2026-04-20",42783.25,42783.25,38124.63,38124.63,600],["2026-04-21",38885.22,38885.22,38885.22,38885.22,0],["2026-04-22",38885.22,38885.22,38885.22,38885.22,0],["2026-04-23",38885.22,38885.22,38885.22,38885.22,0],["2026-04-24",35747.78,35747.78,35747.78,35747.78,100],["2026-04-28",35747.78,35747.78,35747.78,35747.78,0],["2026-04-29",35747.78,35747.78,35747.78,35747.78,0],["2026-05-04",35747.78,35747.78,35747.78,35747.78,0],["2026-05-05",36128.08,40786.7,36128.08,40691.63,500],["2026-05-06",37934.48,37934.48,37934.48,37934.48,0],["2026-05-07",37934.48,37934.48,37934.48,37934.48,0],["2026-05-08",37934.48,37934.48,37934.48,37934.48,0],["2026-05-11",38029.56,38029.56,37934.48,38029.56,6900],["2026-05-12",37934.48,37934.48,37934.48,37934.48,0],["2026-05-13",37934.48,37934.48,37934.48,37934.48,0],["2026-05-14",38029.56,38029.56,38029.56,38029.56,1000],["2026-05-15",38029.56,38029.56,38029.56,38029.56,500],["2026-05-18",38029.56,38029.56,38029.56,38029.56,0],["2026-05-19",39931.03,39931.03,38029.56,38029.56,1600],["2026-05-20",38600.0,38600.0,38600.0,38600.0,0],["2026-05-21",40000.0,40000.0,39700.0,39900.0,6900],["2026-05-22",37000.0,37000.0,37000.0,37000.0,100],["2026-05-25",38000.0,39000.0,38000.0,39000.0,1500],["2026-05-26",38300.0,38300.0,38300.0,38300.0,0],["2026-05-27",39000.0,39000.0,39000.0,39000.0,600],["2026-05-28",39000.0,39000.0,39000.0,39000.0,600],["2026-05-29",39000.0,39000.0,39000.0,39000.0,1600],["2026-06-01",39000.0,39000.0,39000.0,39000.0,13700],["2026-06-02",41800.0,42000.0,39100.0,39100.0,1100],["2026-06-03",41700.0,41700.0,41700.0,41700.0,0],["2026-06-04",41700.0,41700.0,41700.0,41700.0,0],["2026-06-05",39200.0,39200.0,39000.0,39000.0,500],["2026-06-08",39100.0,39100.0,39100.0,39100.0,0],["2026-06-09",37500.0,37500.0,37500.0,37500.0,3000],["2026-06-10",37500.0,37500.0,37500.0,37500.0,0],["2026-06-11",37500.0,37500.0,37500.0,37500.0,0],["2026-06-12",37500.0,37500.0,37500.0,37500.0,0],["2026-06-15",38000.0,38000.0,38000.0,38000.0,400],["2026-06-16",38000.0,38000.0,38000.0,38000.0,0],["2026-06-17",39000.0,39000.0,39000.0,39000.0,2000],["2026-06-18",39000.0,39000.0,39000.0,39000.0,1500],["2026-06-19",39000.0,39000.0,39000.0,39000.0,0],["2026-06-22",39000.0,39000.0,39000.0,39000.0,1000],["2026-06-23",38000.0,38000.0,38000.0,38000.0,10000],["2026-06-24",38000.0,38000.0,38000.0,38000.0,0],["2026-06-25",38000.0,38000.0,38000.0,38000.0,0],["2026-06-26",40000.0,40000.0,38900.0,38900.0,7400],["2026-06-29",39400.0,39400.0,39400.0,39400.0,0],["2026-06-30",39400.0,39400.0,39400.0,39400.0,0],["2026-07-01",39400.0,39400.0,39400.0,39400.0,0],["2026-07-02",41500.0,41500.0,41500.0,41500.0,2000],["2026-07-03",41500.0,41500.0,41500.0,41500.0,600],["2026-07-06",41500.0,41500.0,41500.0,41500.0,0],["2026-07-07",41500.0,41500.0,41500.0,41500.0,0],["2026-07-08",41500.0,41500.0,41500.0,41500.0,0],["2026-07-09",41500.0,41500.0,41500.0,41500.0,0],["2026-07-10",41500.0,41500.0,41500.0,41500.0,0],["2026-07-13",40500.0,40500.0,40500.0,40500.0,1500],["2026-07-14",40500.0,40500.0,40500.0,40500.0,0],["2026-07-15",40500.0,40500.0,40500.0,40500.0,500],["2026-07-16",40000.0,40000.0,40000.0,40000.0,2000],["2026-07-17",40000.0,40000.0,40000.0,40000.0,0],["2026-07-20",39000.0,39000.0,39000.0,39000.0,1000],["2026-07-21",40000.0,40000.0,40000.0,40000.0,500],["2026-07-22",40000.0,40000.0,40000.0,40000.0,300],["2026-07-23",40000.0,40000.0,40000.0,40000.0,1100],["2026-07-24",40000.0,40000.0,40000.0,40000.0,1000],["2026-07-27",40000.0,40000.0,40000.0,40000.0,0],["2026-07-28",40000.0,40000.0,40000.0,40000.0,2000],["2026-07-29",40000.0,40000.0,40000.0,40000.0,1000],["2026-07-30",40000.0,40000.0,40000.0,40000.0,0],["2026-07-31",40000.0,40000.0,40000.0,40000.0,0],["2026-08-03",40000.0,40000.0,40000.0,40000.0,0],["2026-08-04",40000.0,40000.0,40000.0,40000.0,0],["2026-08-05",40000.0,40000.0,40000.0,40000.0,6400],["2026-08-06",39000.0,39000.0,39000.0,39000.0,500],["2026-08-07",39000.0,39000.0,39000.0,39000.0,0],["2026-08-10",39000.0,39000.0,39000.0,39000.0,0],["2026-08-11",39000.0,39000.0,39000.0,39000.0,0],["2026-08-12",40000.0,40000.0,40000.0,40000.0,500],["2026-08-13",40000.0,40000.0,40000.0,40000.0,0],["2026-08-14",40000.0,40000.0,40000.0,40000.0,0],["2026-08-17",40000.0,40000.0,40000.0,40000.0,0],["2026-08-18",40000.0,40000.0,40000.0,40000.0,0],["2026-08-19",40000.0,40000.0,40000.0,40000.0,0],["2026-08-20",40000.0,40000.0,40000.0,40000.0,0],["2026-08-21",40000.0,40000.0,40000.0,40000.0,700],["2026-08-24",40000.0,40000.0,40000.0,40000.0,0],["2026-08-25",40000.0,40000.0,40000.0,40000.0,500],["2026-08-26",40000.0,40000.0,40000.0,40000.0,0],["2026-08-27",40000.0,40000.0,40000.0,40000.0,1000],["2026-08-28",40000.0,40000.0,40000.0,40000.0,2000],["2026-09-03",40000.0,40000.0,40000.0,40000.0,0],["2026-09-04",40000.0,40000.0,40000.0,40000.0,500],["2026-09-07",40000.0,40000.0,40000.0,40000.0,1500],["2026-09-08",40000.0,40000.0,40000.0,40000.0,0],["2026-09-09",40000.0,40000.0,40000.0,40000.0,0],["2026-09-10",40000.0,40000.0,40000.0,40000.0,0],["2026-09-11",40000.0,40000.0,40000.0,40000.0,1000],["2026-09-14",40000.0,40000.0,40000.0,40000.0,1000],["2026-09-15",40000.0,40000.0,40000.0,40000.0,0],["2026-09-16",40000.0,40000.0,40000.0,40000.0,1500],["2026-09-17",40000.0,40000.0,40000.0,40000.0,0],["2026-09-18",40000.0,40000.0,40000.0,40000.0,0],["2026-09-21",40000.0,40000.0,40000.0,40000.0,900],["2026-09-22",40000.0,40000.0,40000.0,40000.0,0],["2026-09-23",40000.0,40000.0,40000.0,40000.0,1000],["2026-09-24",40000.0,40000.0,40000.0,40000.0,0],["2026-09-25",40000.0,40000.0,40000.0,40000.0,0],["2026-09-28",40000.0,40000.0,40000.0,40000.0,0],["2026-09-29",40000.0,40000.0,40000.0,40000.0,0],["2026-09-30",38000.0,38000.0,38000.0,38000.0,100],["2026-10-01",42000.0,42000.0,42000.0,42000.0,100],["2026-10-02",42000.0,42000.0,42000.0,42000.0,0],["2026-10-05",42000.0,42000.0,42000.0,42000.0,100],["2026-10-06",42000.0,42000.0,42000.0,42000.0,100],["2026-10-07",42000.0,42000.0,42000.0,42000.0,0],["2026-10-08",42000.0,42000.0,42000.0,42000.0,0],["2026-10-09",42000.0,42000.0,42000.0,42000.0,0],["2026-10-12",42000.0,42000.0,42000.0,42000.0,0]]}