{"sym":"TTT","index":false,"bars":[["2017-06-02",52450.81,52450.81,40497.51,40497.51,5300],["2017-06-05",44416.62,44416.62,40497.51,43110.25,8500],["2017-06-06",47421.28,47421.28,42457.07,46376.18,4300],["2017-06-07",43763.44,45722.99,43763.44,43828.76,5800],["2017-06-08",43828.76,48009.14,43828.76,45069.81,4800],["2017-06-09",43959.39,46898.73,43828.76,46898.73,5200],["2017-06-12",47029.37,47029.37,45722.99,46898.73,3200],["2017-06-13",45722.99,45722.99,45396.4,45396.4,7500],["2017-06-14",45004.49,45004.49,45004.49,45004.49,900],["2017-06-15",42457.07,44090.03,40562.83,44090.03,1200],["2017-06-16",39713.69,39713.69,39713.69,39713.69,7200],["2017-06-19",39713.69,43632.8,39191.14,41869.2,2200],["2017-06-20",41869.2,41869.2,41869.2,41869.2,0],["2017-06-21",42457.07,43110.25,42457.07,43110.25,4800],["2017-06-22",43110.25,44416.62,43110.25,44416.62,800],["2017-06-23",45069.81,45069.81,45069.81,45069.81,100],["2017-06-26",40628.15,40628.15,40628.15,40628.15,2000],["2017-06-27",40693.46,40693.46,40628.15,40628.15,4000],["2017-06-28",41150.69,42457.07,41150.69,42457.07,2100],["2017-06-29",39191.14,41477.29,39191.14,41477.29,3300],["2017-06-30",39191.14,40497.51,37884.77,40497.51,9800],["2017-07-03",40497.51,40497.51,38211.36,39125.82,2500],["2017-07-04",38537.95,38864.54,38537.95,38733.91,2600],["2017-07-05",38537.95,38668.59,37231.58,38668.59,4500],["2017-07-06",37884.77,38146.04,37884.77,38146.04,2300],["2017-07-07",37558.17,37819.45,36578.4,36578.4,12400],["2017-07-10",36578.4,36578.4,36578.4,36578.4,2300],["2017-07-11",35272.02,35925.21,35272.02,35859.89,14300],["2017-07-12",35272.02,35925.21,34618.84,35925.21,32200],["2017-07-13",37231.58,37231.58,37231.58,37231.58,100],["2017-07-14",35925.21,35925.21,35925.21,35925.21,2500],["2017-07-17",35598.62,35859.89,34945.43,35859.89,600],["2017-07-18",35859.89,35859.89,35859.89,35859.89,100],["2017-07-19",35272.02,35272.02,34161.61,34161.61,900],["2017-07-20",33965.65,33965.65,33639.06,33704.38,9000],["2017-07-21",33639.06,33965.65,32136.73,33965.65,2800],["2017-07-24",33639.06,33639.06,33639.06,33639.06,3300],["2017-07-25",33639.06,33704.38,33639.06,33704.38,4400],["2017-07-26",33704.38,33704.38,33704.38,33704.38,1000],["2017-07-27",33704.38,33704.38,33704.38,33704.38,0],["2017-07-28",33704.38,33704.38,33704.38,33704.38,0],["2017-07-31",32136.73,32136.73,32136.73,32136.73,900],["2017-08-01",32136.73,32659.28,31352.91,31352.91,14300],["2017-08-02",32985.87,32985.87,32985.87,32985.87,100],["2017-08-03",32659.28,33247.15,32332.69,33247.15,24200],["2017-08-04",33247.15,33639.06,32528.64,33639.06,16800],["2017-08-07",33639.06,33965.65,33639.06,33965.65,300],["2017-08-08",33639.06,34618.84,33639.06,34422.88,14900],["2017-08-09",34422.88,34422.88,34292.25,34292.25,300],["2017-08-10",34292.25,34618.84,34292.25,34618.84,900],["2017-08-11",34945.43,35859.89,34945.43,35859.89,200],["2017-08-14",36578.4,36578.4,34618.84,34618.84,1200],["2017-08-15",34880.11,34880.11,33312.47,34553.52,2900],["2017-08-16",34422.88,34422.88,34422.88,34422.88,100],["2017-08-17",34618.84,36578.4,33965.65,34292.25,1000],["2017-08-18",33181.83,34618.84,32659.28,33965.65,31700],["2017-08-21",33965.65,33965.65,32659.28,33965.65,1300],["2017-08-22",33965.65,33965.65,33639.06,33639.06,200],["2017-08-23",33051.19,33377.79,32659.28,32659.28,9900],["2017-08-24",34292.25,35598.62,32855.24,35598.62,700],["2017-08-25",35598.62,35598.62,35598.62,35598.62,0],["2017-08-28",33639.06,33965.65,33639.06,33965.65,3200],["2017-08-29",35206.71,35206.71,33639.06,35141.39,1100],["2017-08-30",33639.06,33639.06,33639.06,33639.06,100],["2017-08-31",34292.25,34292.25,33639.06,33639.06,900],["2017-09-01",33639.06,33639.06,32985.87,32985.87,2100],["2017-09-05",33965.65,33965.65,32985.87,33639.06,600],["2017-09-06",34618.84,34618.84,34618.84,34618.84,100],["2017-09-07",33116.51,33965.65,32920.56,32920.56,7900],["2017-09-08",32855.24,32985.87,32789.92,32789.92,4700],["2017-09-11",32659.28,32789.92,32659.28,32789.92,600],["2017-09-12",32855.24,33573.74,32789.92,33573.74,1500],["2017-09-13",32920.56,32920.56,32789.92,32789.92,7000],["2017-09-14",33508.42,34945.43,33508.42,34618.84,4000],["2017-09-15",34814.79,34945.43,34814.79,34945.43,2800],["2017-09-18",35533.3,35533.3,34945.43,35533.3,2400],["2017-09-19",35533.3,35729.25,35272.02,35272.02,9300],["2017-09-20",34814.79,38799.23,34814.79,38799.23,5300],["2017-09-21",36251.8,39452.41,35925.21,39452.41,5300],["2017-09-22",40628.15,41738.56,40628.15,41738.56,600],["2017-09-25",37884.77,41803.88,37884.77,38603.27,10400],["2017-09-26",37427.54,40693.46,37427.54,40693.46,300],["2017-09-27",40693.46,40954.74,40693.46,40954.74,300],["2017-09-28",37884.77,41020.06,37884.77,41020.06,500],["2017-09-29",40954.74,40954.74,40954.74,40954.74,100],["2017-10-02",38276.68,38276.68,38276.68,38276.68,100],["2017-10-03",35925.21,40040.28,35925.21,40040.28,200],["2017-10-04",37558.17,39713.69,37558.17,39713.69,200],["2017-10-05",37884.77,37884.77,37100.94,37100.94,10700],["2017-10-06",37100.94,37100.94,37100.94,37100.94,0],["2017-10-09",40105.6,40170.92,39974.96,39974.96,300],["2017-10-10",37884.77,37884.77,37884.77,37884.77,400],["2017-10-11",38537.95,38799.23,36578.4,36578.4,300],["2017-10-12",37231.58,37231.58,36578.4,36578.4,6800],["2017-10-13",36578.4,36578.4,36578.4,36578.4,8800],["2017-10-16",36578.4,36578.4,36578.4,36578.4,1000],["2017-10-17",36578.4,36578.4,36578.4,36578.4,7200],["2017-10-18",39844.32,39844.32,36578.4,36578.4,4900],["2017-10-19",36578.4,36578.4,36578.4,36578.4,2400],["2017-10-20",39844.32,39844.32,36578.4,36578.4,900],["2017-10-23",36578.4,36578.4,36578.4,36578.4,1500],["2017-10-24",36578.4,36578.4,34684.16,34814.79,2700],["2017-10-25",34357.56,36578.4,34357.56,36578.4,7200],["2017-10-26",36055.85,36578.4,32985.87,32985.87,4100],["2017-10-27",35272.02,35925.21,34684.16,34684.16,5100],["2017-10-30",32659.28,33965.65,32659.28,33965.65,2700],["2017-10-31",32659.28,35925.21,32659.28,33312.47,3800],["2017-11-01",36578.4,36578.4,34096.29,34096.29,1900],["2017-11-02",35925.21,35925.21,33639.06,33639.06,900],["2017-11-03",33639.06,33639.06,33639.06,33639.06,0],["2017-11-06",33051.19,33051.19,33051.19,33051.19,800],["2017-11-07",35925.21,35925.21,34030.97,34030.97,1900],["2017-11-08",36578.4,37427.54,35925.21,37231.58,32900],["2017-11-09",35925.21,37231.58,35925.21,35990.53,18600],["2017-11-10",36578.4,36578.4,35925.21,36578.4,3800],["2017-11-13",35990.53,36578.4,35925.21,36578.4,23000],["2017-11-14",35925.21,35925.21,35925.21,35925.21,6200],["2017-11-15",36904.99,36904.99,36121.17,36904.99,9300],["2017-11-16",36904.99,38211.36,36317.12,36970.31,12300],["2017-11-17",38146.04,38211.36,36578.4,36578.4,3000],["2017-11-20",36251.8,36251.8,36251.8,36251.8,2000],["2017-11-21",36251.8,38146.04,36251.8,36578.4,8600],["2017-11-22",37558.17,37558.17,34618.84,34618.84,9200],["2017-11-23",35272.02,35533.3,35272.02,35402.66,7400],["2017-11-24",36251.8,36251.8,35467.98,35467.98,5500],["2017-11-27",35925.21,37231.58,35598.62,35598.62,12700],["2017-11-28",36904.99,37166.26,35990.53,35990.53,4100],["2017-11-29",35794.57,35794.57,35272.02,35272.02,7600],["2017-11-30",35598.62,35598.62,35598.62,35598.62,800],["2017-12-01",36904.99,36904.99,35859.89,35859.89,5700],["2017-12-04",35925.21,35925.21,35925.21,35925.21,500],["2017-12-05",35925.21,35925.21,35925.21,35925.21,0],["2017-12-06",35925.21,35925.21,35663.94,35663.94,20600],["2017-12-07",35925.21,35990.53,35663.94,35663.94,8200],["2017-12-08",35990.53,38211.36,35272.02,35272.02,8800],["2017-12-11",35925.21,35925.21,35272.02,35272.02,6300],["2017-12-12",35272.02,35272.02,35272.02,35272.02,4300],["2017-12-13",35925.21,35925.21,32659.28,32659.28,9100],["2017-12-14",35272.02,35272.02,35272.02,35272.02,9400],["2017-12-15",35925.21,35925.21,35925.21,35925.21,2800],["2017-12-18",36578.4,36578.4,33965.65,36578.4,4700],["2017-12-19",36055.85,36055.85,33965.65,34945.43,6100],["2017-12-20",34945.43,35272.02,34945.43,34945.43,4100],["2017-12-21",34945.43,34945.43,34945.43,34945.43,3900],["2017-12-22",35272.02,35272.02,34945.43,34945.43,3700],["2017-12-25",35272.02,35272.02,35272.02,35272.02,2000],["2017-12-26",35663.94,35663.94,35337.34,35337.34,5500],["2017-12-27",35467.98,35467.98,35272.02,35402.66,9800],["2017-12-28",35467.98,35533.3,35402.66,35533.3,5600],["2017-12-29",35533.3,35598.62,35533.3,35598.62,2500],["2018-01-02",35598.62,36251.8,35598.62,36251.8,800],["2018-01-03",35859.89,36121.17,35402.66,35402.66,7100],["2018-01-04",35533.3,35533.3,35010.75,35141.39,5100],["2018-01-05",35141.39,35141.39,33639.06,33639.06,3700],["2018-01-08",34553.52,34618.84,34226.93,34226.93,1800],["2018-01-09",34226.93,34684.16,34226.93,34618.84,2100],["2018-01-10",34618.84,34618.84,34226.93,34488.2,8700],["2018-01-11",34488.2,34488.2,34357.56,34422.88,3200],["2018-01-12",34422.88,34618.84,34422.88,34618.84,1500],["2018-01-15",34618.84,35925.21,34618.84,34749.48,5000],["2018-01-16",34749.48,34749.48,34749.48,34749.48,2000],["2018-01-17",34749.48,34814.79,34684.16,34814.79,1500],["2018-01-18",34945.43,35010.75,34945.43,35010.75,3600],["2018-01-19",34945.43,35010.75,34945.43,35010.75,2500],["2018-01-22",35076.07,35402.66,35076.07,35402.66,1635],["2018-01-23",35402.66,35598.62,35402.66,35598.62,3900],["2018-01-24",35925.21,35925.21,35729.25,35729.25,5600],["2018-01-25",35598.62,35598.62,35598.62,35598.62,100],["2018-01-26",35925.21,35925.21,35925.21,35925.21,400],["2018-01-29",38407.32,39191.14,34357.56,34357.56,17200],["2018-01-30",36236.49,36236.49,34558.88,34558.88,17400],["2018-01-31",36169.39,36236.49,35095.71,35364.13,8200],["2018-02-01",35565.45,35565.45,35498.34,35565.45,800],["2018-02-02",35968.07,36907.54,35431.24,35431.24,3100],["2018-02-05",35565.45,35565.45,34290.46,34290.46,21701],["2018-02-06",33619.41,34558.88,33619.41,33954.94,16400],["2018-02-07",34894.4,34894.4,34223.35,34223.35,9000],["2018-02-08",36236.49,36907.54,34894.4,34961.51,4900],["2018-02-09",34894.4,34961.51,34223.35,34223.35,5400],["2018-02-12",34223.35,34357.56,34223.35,34357.56,2700],["2018-02-13",35498.34,35498.34,34558.88,34894.4,9300],["2018-02-21",34961.51,35028.61,34894.4,35028.61,4600],["2018-02-22",34894.4,35028.61,34558.88,34558.88,31300],["2018-02-23",34558.88,34558.88,34558.88,34558.88,0],["2018-02-26",34894.4,34894.4,34625.98,34894.4,6700],["2018-02-27",35028.61,36840.43,35028.61,35162.82,18400],["2018-02-28",36840.43,36840.43,35632.55,35632.55,7100],["2018-03-01",36236.49,36504.91,36102.28,36504.91,7100],["2018-03-02",36504.91,36572.02,36504.91,36572.02,2300],["2018-03-05",37914.11,37914.11,37578.59,37578.59,9200],["2018-03-06",37578.59,37578.59,36236.49,36236.49,365],["2018-03-07",36236.49,36236.49,36236.49,36236.49,0],["2018-03-08",36907.54,38249.63,36907.54,37914.11,10000],["2018-03-09",37914.11,37914.11,36907.54,36907.54,1700],["2018-03-12",37914.11,37914.11,37310.17,37310.17,2100],["2018-03-13",37578.59,37578.59,34961.51,34961.51,12100],["2018-03-14",38383.84,38383.84,36102.28,36102.28,8500],["2018-03-15",36236.49,38585.16,36236.49,36907.54,164880],["2018-03-16",37779.9,38853.57,37175.96,37914.11,11965],["2018-03-19",38249.63,38249.63,36974.64,36974.64,12100],["2018-03-20",37108.85,37578.59,36236.49,36907.54,7100],["2018-03-21",40195.67,40195.67,35565.45,35565.45,1700],["2018-03-22",37578.59,37914.11,36370.7,36370.7,7200],["2018-03-23",37578.59,37578.59,36572.02,36572.02,800],["2018-03-26",35900.97,36236.49,35900.97,36236.49,4820],["2018-03-27",36236.49,36236.49,35968.07,35968.07,4130],["2018-03-28",36907.54,38249.63,36840.43,38249.63,8300],["2018-03-29",37914.11,37914.11,37914.11,37914.11,200],["2018-03-30",38249.63,38585.16,38249.63,38585.16,6100],["2018-04-02",38585.16,38585.16,38249.63,38585.16,8000],["2018-04-03",38518.05,38585.16,38518.05,38585.16,8700],["2018-04-04",38920.68,41269.34,38585.16,38585.16,50500],["2018-04-05",38652.26,40866.71,38585.16,40866.71,3701030],["2018-04-06",40866.71,41604.86,38920.68,38920.68,34800],["2018-04-09",38920.68,39054.89,38585.16,38585.16,30700],["2018-04-10",38585.16,38652.26,38249.63,38652.26,22300],["2018-04-11",38786.47,40262.77,38786.47,39323.31,10800],["2018-04-12",40933.82,42946.96,40262.77,41604.86,37300],["2018-04-13",41671.97,43618.0,41671.97,41671.97,4100],["2018-04-16",41336.44,41671.97,40598.29,40598.29,1800],["2018-04-17",40598.29,40598.29,40531.19,40598.29,16300],["2018-04-18",40262.77,40464.08,40262.77,40464.08,9400],["2018-04-19",40464.08,40598.29,39994.35,39994.35,3400],["2018-04-20",40061.46,40061.46,40061.46,40061.46,100],["2018-04-23",40128.56,40128.56,40128.56,40128.56,800],["2018-04-24",40128.56,40598.29,38920.68,40128.56,5300],["2018-04-26",39054.89,39323.31,39054.89,39054.89,14100],["2018-04-27",38920.68,38920.68,38920.68,38920.68,300],["2018-05-02",38920.68,39591.72,37578.59,39591.72,1600],["2018-05-03",39256.2,41604.86,39256.2,39658.83,16500],["2018-05-04",39658.83,39658.83,39658.83,39658.83,0],["2018-05-07",40262.77,40933.82,40262.77,40933.82,200],["2018-05-08",41604.86,41604.86,40262.77,40933.82,3400],["2018-05-09",40933.82,40933.82,40933.82,40933.82,0],["2018-05-10",40262.77,40262.77,39323.31,39524.62,1900],["2018-05-11",39323.31,39591.72,39323.31,39591.72,600],["2018-05-14",40195.67,40262.77,40195.67,40262.77,3200],["2018-05-15",40128.56,40128.56,39591.72,39591.72,1200],["2018-05-16",39256.2,39256.2,39256.2,39256.2,1300],["2018-05-17",39860.14,39860.14,39860.14,39860.14,100],["2018-05-18",39860.14,39860.14,39860.14,39860.14,0],["2018-05-21",38383.84,38383.84,38249.63,38249.63,1700],["2018-05-22",38585.16,38585.16,38115.42,38115.42,400],["2018-05-23",37712.79,38920.68,37645.69,38920.68,800],["2018-05-24",38316.74,38316.74,38249.63,38249.63,300],["2018-05-25",37712.79,37712.79,37712.79,37712.79,300],["2018-05-28",37712.79,37712.79,37712.79,37712.79,3300],["2018-05-29",37712.79,37712.79,37712.79,37712.79,0],["2018-05-30",37712.79,37712.79,37712.79,37712.79,0],["2018-05-31",37712.79,37712.79,37712.79,37712.79,0],["2018-06-01",37712.79,37712.79,37712.79,37712.79,0],["2018-06-04",37914.11,37914.11,37914.11,37914.11,500],["2018-06-05",37914.11,37914.11,37578.59,37578.59,1600],["2018-06-06",37578.59,37578.59,37578.59,37578.59,0],["2018-06-07",37511.48,37578.59,37511.48,37578.59,1300],["2018-06-08",37243.06,37243.06,35900.97,36840.43,3500],["2018-06-11",36236.49,36236.49,35900.97,36236.49,2100],["2018-06-12",36236.49,36236.49,36236.49,36236.49,1400],["2018-06-13",36572.02,36572.02,36236.49,36236.49,1800],["2018-06-14",35565.45,36169.39,35565.45,36169.39,600],["2018-06-15",35565.45,35565.45,35565.45,35565.45,100],["2018-06-18",35229.92,35229.92,33552.31,33552.31,4200],["2018-06-19",32210.22,35498.34,32210.22,35498.34,6100],["2018-06-20",33418.1,33418.1,32881.26,33418.1,10700],["2018-06-21",33552.31,33552.31,33552.31,33552.31,800],["2018-06-22",33552.31,33552.31,33552.31,33552.31,200],["2018-06-25",33552.31,35229.92,32881.26,35229.92,9300],["2018-06-26",35565.45,35565.45,35565.45,35565.45,500],["2018-06-27",35565.45,35565.45,35565.45,35565.45,0],["2018-06-28",36907.54,36907.54,36907.54,36907.54,500],["2018-06-29",34894.4,36035.18,34894.4,36035.18,1100],["2018-07-02",36035.18,36035.18,36035.18,36035.18,0],["2018-07-03",36035.18,36035.18,36035.18,36035.18,0],["2018-07-04",32881.26,33552.31,32881.26,33552.31,500],["2018-07-05",33216.79,33216.79,32948.37,32948.37,1600],["2018-07-06",35565.45,35565.45,35565.45,35565.45,100],["2018-07-09",35565.45,35565.45,35565.45,35565.45,0],["2018-07-10",35565.45,35565.45,35565.45,35565.45,0],["2018-07-11",35565.45,35565.45,35565.45,35565.45,0],["2018-07-12",35565.45,35565.45,35565.45,35565.45,0],["2018-07-13",35565.45,35565.45,35565.45,35565.45,0],["2018-07-16",32881.26,32881.26,32881.26,32881.26,200],["2018-07-17",34894.4,34894.4,34894.4,34894.4,100],["2018-07-18",34894.4,34894.4,34894.4,34894.4,0],["2018-07-19",33552.31,35565.45,33552.31,35565.45,1100],["2018-07-20",35565.45,35565.45,35565.45,35565.45,0],["2018-07-23",32881.26,35900.97,32881.26,35900.97,1000],["2018-07-24",35900.97,35900.97,35900.97,35900.97,0],["2018-07-25",35900.97,35900.97,35900.97,35900.97,0],["2018-07-26",35900.97,35900.97,35900.97,35900.97,0],["2018-07-27",35900.97,35900.97,35900.97,35900.97,0],["2018-07-30",37847.0,37847.0,37847.0,37847.0,100],["2018-07-31",34089.15,34089.15,34089.15,34089.15,2100],["2018-08-01",33552.31,33552.31,33552.31,33552.31,1000],["2018-08-02",33552.31,33552.31,33552.31,33552.31,0],["2018-08-03",33552.31,33552.31,33552.31,33552.31,0],["2018-08-06",33552.31,33552.31,33552.31,33552.31,0],["2018-08-07",33552.31,33552.31,33552.31,33552.31,0],["2018-08-08",33552.31,33552.31,33552.31,33552.31,2000],["2018-08-09",33552.31,33552.31,33552.31,33552.31,0],["2018-08-10",31069.44,33552.31,31069.44,33552.31,1000],["2018-08-13",33552.31,33552.31,33552.31,33552.31,0],["2018-08-14",32881.26,33552.31,32881.26,33552.31,200],["2018-08-15",33552.31,33552.31,33552.31,33552.31,0],["2018-08-16",32881.26,32881.26,32881.26,32881.26,600],["2018-08-17",32881.26,32881.26,32881.26,32881.26,0],["2018-08-20",32881.26,32881.26,32881.26,32881.26,0],["2018-08-21",32881.26,32881.26,32881.26,32881.26,100],["2018-08-22",32881.26,32881.26,32881.26,32881.26,0],["2018-08-23",33015.47,33015.47,33015.47,33015.47,400],["2018-08-24",33015.47,33015.47,33015.47,33015.47,0],["2018-08-27",33015.47,33015.47,33015.47,33015.47,0],["2018-08-28",33552.31,33552.31,33485.2,33485.2,1100],["2018-08-29",31941.8,33485.2,31941.8,33485.2,3800],["2018-08-30",33485.2,33485.2,33485.2,33485.2,0],["2018-08-31",33485.2,33485.2,33485.2,33485.2,0],["2018-09-04",33418.1,33418.1,32881.26,32881.26,2800],["2018-09-05",32948.37,32948.37,32478.63,32478.63,2200],["2018-09-06",32881.26,32881.26,32478.63,32478.63,1900],["2018-09-07",32478.63,32478.63,32478.63,32478.63,900],["2018-09-10",32411.53,32411.53,32411.53,32411.53,900],["2018-09-11",32277.32,33485.2,32210.22,33485.2,3900],["2018-09-12",33485.2,33485.2,33485.2,33485.2,0],["2018-09-13",33485.2,33485.2,33485.2,33485.2,0],["2018-09-14",33485.2,33485.2,33485.2,33485.2,0],["2018-09-17",33418.1,33418.1,33216.79,33216.79,300],["2018-09-18",33216.79,33216.79,33216.79,33216.79,0],["2018-09-19",33216.79,33216.79,32814.16,32814.16,700],["2018-09-20",32881.26,32881.26,32881.26,32881.26,100],["2018-09-21",32881.26,32881.26,32881.26,32881.26,0],["2018-09-24",32545.74,32545.74,32545.74,32545.74,500],["2018-09-25",32545.74,32545.74,32545.74,32545.74,0],["2018-09-26",32344.43,32344.43,32344.43,32344.43,200],["2018-09-27",32344.43,32344.43,32210.22,32210.22,2600],["2018-09-28",32210.22,32210.22,32210.22,32210.22,0],["2018-10-01",32210.22,32210.22,32210.22,32210.22,0],["2018-10-02",32881.26,32881.26,32881.26,32881.26,200],["2018-10-03",32881.26,32881.26,32881.26,32881.26,3200],["2018-10-04",33216.79,33216.79,33216.79,33216.79,1000],["2018-10-05",33216.79,33216.79,33216.79,33216.79,200],["2018-10-08",33149.68,33149.68,32478.63,32478.63,1500],["2018-10-09",32478.63,32478.63,32478.63,32478.63,0],["2018-10-10",32478.63,32478.63,32478.63,32478.63,0],["2018-10-11",32210.22,32210.22,32210.22,32210.22,500],["2018-10-12",32210.22,32210.22,32210.22,32210.22,0],["2018-10-15",32210.22,32210.22,32210.22,32210.22,800],["2018-10-16",32210.22,32210.22,32210.22,32210.22,0],["2018-10-17",32210.22,32210.22,32210.22,32210.22,200],["2018-10-18",32210.22,32210.22,32210.22,32210.22,0],["2018-10-19",32210.22,32210.22,32210.22,32210.22,0],["2018-10-22",32881.26,32881.26,32881.26,32881.26,100],["2018-10-23",32881.26,32881.26,32881.26,32881.26,0],["2018-10-24",32881.26,32881.26,32881.26,32881.26,0],["2018-10-25",32881.26,32881.26,32881.26,32881.26,0],["2018-10-26",32210.22,32210.22,32210.22,32210.22,200],["2018-10-29",32210.22,32210.22,32210.22,32210.22,0],["2018-10-30",32210.22,32210.22,32210.22,32210.22,0],["2018-10-31",32210.22,32210.22,32210.22,32210.22,0],["2018-11-01",32210.22,32210.22,32210.22,32210.22,100],["2018-11-02",32210.22,32210.22,32210.22,32210.22,300],["2018-11-05",32210.22,32210.22,32210.22,32210.22,0],["2018-11-06",32210.22,32210.22,32210.22,32210.22,0],["2018-11-07",32210.22,32210.22,32210.22,32210.22,0],["2018-11-08",32881.26,32881.26,32881.26,32881.26,300],["2018-11-09",32881.26,32881.26,32881.26,32881.26,0],["2018-11-12",32881.26,32881.26,32881.26,32881.26,0],["2018-11-13",32545.74,33552.31,32545.74,33552.31,11200],["2018-11-14",32881.26,32881.26,32545.74,32545.74,5400],["2018-11-15",32881.26,32881.26,32545.74,32545.74,1400],["2018-11-16",32545.74,32545.74,32545.74,32545.74,100],["2018-11-19",32545.74,32545.74,32545.74,32545.74,0],["2018-11-20",32881.26,32881.26,32881.26,32881.26,2000],["2018-11-21",32881.26,32881.26,32881.26,32881.26,2600],["2018-11-22",32881.26,33015.47,32881.26,32881.26,2500],["2018-11-23",32948.37,32948.37,32881.26,32881.26,1700],["2018-11-26",32948.37,32948.37,32948.37,32948.37,100],["2018-11-27",33552.31,33552.31,32881.26,32881.26,6700],["2018-11-28",32881.26,32881.26,32881.26,32881.26,0],["2018-11-29",32881.26,32881.26,32881.26,32881.26,0],["2018-11-30",32881.26,32881.26,32881.26,32881.26,0],["2018-12-03",32881.26,32881.26,32881.26,32881.26,0],["2018-12-04",32881.26,32881.26,32881.26,32881.26,0],["2018-12-05",32881.26,32881.26,32881.26,32881.26,0],["2018-12-06",32881.26,32881.26,32881.26,32881.26,0],["2018-12-07",32881.26,32881.26,32881.26,32881.26,0],["2018-12-10",32881.26,32881.26,32881.26,32881.26,100],["2018-12-11",32881.26,32881.26,32881.26,32881.26,0],["2018-12-12",32881.26,32881.26,32881.26,32881.26,0],["2018-12-13",32881.26,32881.26,32881.26,32881.26,0],["2018-12-14",32881.26,32881.26,32881.26,32881.26,0],["2018-12-17",32881.26,32881.26,32881.26,32881.26,0],["2018-12-18",32881.26,32881.26,32881.26,32881.26,0],["2018-12-19",32881.26,32881.26,32881.26,32881.26,0],["2018-12-20",32881.26,32881.26,32881.26,32881.26,0],["2018-12-21",32881.26,32881.26,32881.26,32881.26,0],["2018-12-24",32881.26,32881.26,32881.26,32881.26,0],["2018-12-25",30197.08,34894.4,30197.08,34894.4,500],["2018-12-26",34894.4,34894.4,34894.4,34894.4,0],["2018-12-27",34894.4,34894.4,34894.4,34894.4,0],["2018-12-28",32881.26,33552.31,31539.17,33552.31,900],["2019-01-02",33552.31,33552.31,33552.31,33552.31,0],["2019-01-03",33552.31,33552.31,33552.31,33552.31,0],["2019-01-04",33552.31,33552.31,33552.31,33552.31,0],["2019-01-07",33552.31,33552.31,33552.31,33552.31,0],["2019-01-08",33552.31,33552.31,33552.31,33552.31,0],["2019-01-09",33552.31,33552.31,33552.31,33552.31,0],["2019-01-10",32210.22,32210.22,32210.22,32210.22,100],["2019-01-11",32210.22,32210.22,32210.22,32210.22,0],["2019-01-14",32210.22,32210.22,32210.22,32210.22,0],["2019-01-15",32545.74,32545.74,32545.74,32545.74,200],["2019-01-16",32545.74,32545.74,32545.74,32545.74,0],["2019-01-17",32545.74,32545.74,32545.74,32545.74,0],["2019-01-18",32545.74,32545.74,32545.74,32545.74,0],["2019-01-21",32545.74,32545.74,32545.74,32545.74,0],["2019-01-22",32545.74,32545.74,32545.74,32545.74,0],["2019-01-23",32545.74,32545.74,32545.74,32545.74,0],["2019-01-24",32545.74,32545.74,32545.74,32545.74,0],["2019-01-25",32478.63,32478.63,32478.63,32478.63,100],["2019-01-28",34894.4,34894.4,34894.4,34894.4,300],["2019-01-29",34894.4,34894.4,34894.4,34894.4,0],["2019-01-30",34894.4,34894.4,34894.4,34894.4,0],["2019-01-31",32881.26,32881.26,32881.26,32881.26,100],["2019-02-01",32881.26,32881.26,32881.26,32881.26,0],["2019-02-11",32881.26,32881.26,32881.26,32881.26,0],["2019-02-12",32881.26,32881.26,32881.26,32881.26,0],["2019-02-13",35565.45,35565.45,35565.45,35565.45,100],["2019-02-14",35565.45,35565.45,35565.45,35565.45,0],["2019-02-15",35565.45,35565.45,35565.45,35565.45,0],["2019-02-18",32076.01,32076.01,32008.9,32008.9,1300],["2019-02-19",32210.22,32210.22,32210.22,32210.22,300],["2019-02-20",33418.1,33418.1,33418.1,33418.1,100],["2019-02-21",33418.1,33418.1,33418.1,33418.1,0],["2019-02-22",34827.3,34827.3,34827.3,34827.3,100],["2019-02-25",35162.82,35162.82,35162.82,35162.82,100],["2019-02-26",35162.82,35162.82,35162.82,35162.82,0],["2019-02-27",35162.82,35162.82,35162.82,35162.82,0],["2019-02-28",35162.82,35162.82,35162.82,35162.82,0],["2019-03-01",35162.82,35162.82,35162.82,35162.82,0],["2019-03-04",35162.82,35162.82,35162.82,35162.82,0],["2019-03-05",35162.82,35162.82,35162.82,35162.82,0],["2019-03-06",35162.82,35162.82,35162.82,35162.82,0],["2019-03-07",35498.34,35498.34,35498.34,35498.34,100],["2019-03-08",32881.26,34558.88,32881.26,34558.88,1300],["2019-03-11",34558.88,34558.88,34558.88,34558.88,0],["2019-03-12",34223.35,34223.35,34223.35,34223.35,200],["2019-03-13",30935.23,32814.16,30801.02,32814.16,1600],["2019-03-14",31002.33,31539.17,31002.33,31539.17,900],["2019-03-15",31002.33,31807.59,30935.23,31807.59,400],["2019-03-18",31136.54,31539.17,31136.54,31136.54,2200],["2019-03-19",31874.69,31874.69,31874.69,31874.69,1000],["2019-03-20",31874.69,31874.69,31203.65,31203.65,1600],["2019-03-21",30935.23,32277.32,30935.23,32277.32,400],["2019-03-22",31203.65,31203.65,31203.65,31203.65,200],["2019-03-25",31539.17,31539.17,31472.07,31472.07,300],["2019-03-26",30935.23,31472.07,30935.23,31404.96,3100],["2019-03-27",31539.17,32143.11,31539.17,32143.11,600],["2019-03-28",32143.11,32143.11,32143.11,32143.11,0],["2019-03-29",30935.23,31539.17,30935.23,31539.17,800],["2019-04-01",31539.17,31539.17,31539.17,31539.17,0],["2019-04-02",32210.22,33485.2,32210.22,33485.2,1600],["2019-04-03",31539.17,31606.27,31539.17,31606.27,300],["2019-04-04",34156.25,34156.25,34156.25,34156.25,100],["2019-04-05",34156.25,34156.25,34156.25,34156.25,0],["2019-04-08",34693.09,34693.09,34693.09,34693.09,100],["2019-04-09",34693.09,34693.09,34693.09,34693.09,0],["2019-04-10",31606.27,34223.35,31606.27,34223.35,2900],["2019-04-11",33552.31,33552.31,33552.31,33552.31,700],["2019-04-12",33552.31,33552.31,33552.31,33552.31,0],["2019-04-16",33552.31,33552.31,33552.31,33552.31,0],["2019-04-17",32679.95,32679.95,32679.95,32679.95,900],["2019-04-18",33552.31,33552.31,33552.31,33552.31,400],["2019-04-19",33552.31,33552.31,33552.31,33552.31,6000],["2019-04-22",33552.31,33552.31,33552.31,33552.31,500],["2019-04-23",33887.83,33887.83,33887.83,33887.83,300],["2019-04-24",33820.73,33887.83,33820.73,33887.83,200],["2019-04-25",33887.83,36907.54,33887.83,36907.54,8500],["2019-04-26",36907.54,36907.54,36907.54,36907.54,200],["2019-05-02",36907.54,36907.54,36907.54,36907.54,0],["2019-05-03",33552.31,34894.4,33552.31,34894.4,1400],["2019-05-06",34894.4,34894.4,34894.4,34894.4,0],["2019-05-07",34894.4,34894.4,34894.4,34894.4,0],["2019-05-08",34894.4,34894.4,34894.4,34894.4,0],["2019-05-09",34894.4,34894.4,34894.4,34894.4,500],["2019-05-10",34894.4,34894.4,34894.4,34894.4,0],["2019-05-13",34894.4,34894.4,34894.4,34894.4,0],["2019-05-14",34223.35,34223.35,34223.35,34223.35,900],["2019-05-15",36102.28,36102.28,36102.28,36102.28,100],["2019-05-16",34223.35,34223.35,34223.35,34223.35,1000],["2019-05-17",34223.35,34223.35,34089.15,34089.15,600],["2019-05-20",34089.15,36169.39,34022.04,36169.39,600],["2019-05-21",34223.35,34894.4,34223.35,34894.4,2100],["2019-05-22",34894.4,34894.4,34894.4,34894.4,0],["2019-05-23",34558.88,34558.88,34223.35,34558.88,8200],["2019-05-24",34558.88,34558.88,34558.88,34558.88,1000],["2019-05-27",34223.35,34223.35,34223.35,34223.35,2500],["2019-05-28",34223.35,34290.46,34223.35,34223.35,2200],["2019-05-29",34223.35,34223.35,34156.25,34156.25,1300],["2019-05-30",34156.25,34156.25,34156.25,34156.25,100],["2019-05-31",34089.15,34089.15,34089.15,34089.15,600],["2019-06-03",35498.34,35498.34,35498.34,35498.34,400],["2019-06-04",34760.19,34760.19,34760.19,34760.19,400],["2019-06-05",34223.35,34223.35,34223.35,34223.35,2900],["2019-06-06",34223.35,34223.35,34223.35,34223.35,1200],["2019-06-07",34223.35,34223.35,34223.35,34223.35,100],["2019-06-10",34223.35,34223.35,34223.35,34223.35,700],["2019-06-11",34223.35,34223.35,34223.35,34223.35,0],["2019-06-12",34223.35,34223.35,34223.35,34223.35,0],["2019-06-13",34290.46,34290.46,34290.46,34290.46,1000],["2019-06-14",34290.46,34290.46,34223.35,34223.35,700],["2019-06-17",34223.35,34223.35,34223.35,34223.35,0],["2019-06-18",34223.35,34223.35,34223.35,34223.35,1200],["2019-06-19",34223.35,34223.35,34223.35,34223.35,3800],["2019-06-20",34223.35,34223.35,34223.35,34223.35,1800],["2019-06-21",34223.35,34223.35,34223.35,34223.35,5000],["2019-06-24",33887.83,34223.35,33887.83,34223.35,5800],["2019-06-25",34223.35,34223.35,34223.35,34223.35,0],["2019-06-26",34223.35,34223.35,34223.35,34223.35,0],["2019-06-27",34223.35,34223.35,34223.35,34223.35,2000],["2019-06-28",34223.35,34223.35,34223.35,34223.35,0],["2019-07-01",34223.35,34223.35,34223.35,34223.35,0],["2019-07-02",33954.94,33954.94,33954.94,33954.94,400],["2019-07-03",33954.94,33954.94,33954.94,33954.94,1900],["2019-07-04",33954.94,33954.94,33954.94,33954.94,1100],["2019-07-05",33954.94,33954.94,33954.94,33954.94,0],["2019-07-08",33954.94,33954.94,33954.94,33954.94,0],["2019-07-09",33954.94,33954.94,33954.94,33954.94,0],["2019-07-10",34223.35,34223.35,34223.35,34223.35,1000],["2019-07-11",34223.35,34223.35,34223.35,34223.35,0],["2019-07-12",33552.31,33552.31,33552.31,33552.31,100],["2019-07-15",33552.31,33552.31,33552.31,33552.31,500],["2019-07-16",33887.83,33887.83,33887.83,33887.83,500],["2019-07-17",33887.83,33887.83,33887.83,33887.83,500],["2019-07-18",30666.81,33887.83,30666.81,33887.83,300],["2019-07-19",33887.83,33887.83,33887.83,33887.83,1000],["2019-07-22",30532.6,34223.35,30532.6,34223.35,200],["2019-07-23",33552.31,34223.35,32344.43,32344.43,5700],["2019-07-24",35565.45,35565.45,34223.35,34894.4,11000],["2019-07-25",34894.4,36907.54,33552.31,34827.3,18100],["2019-07-26",34827.3,35565.45,34827.3,35565.45,2700],["2019-07-29",35229.92,35766.76,34558.88,35766.76,7300],["2019-07-30",35229.92,35364.13,35229.92,35297.03,7100],["2019-07-31",35297.03,36236.49,35229.92,36236.49,7800],["2019-08-01",35565.45,35565.45,35364.13,35565.45,3000],["2019-08-02",36236.49,36236.49,36236.49,36236.49,2300],["2019-08-05",36639.12,36639.12,36236.49,36236.49,4100],["2019-08-06",36236.49,36236.49,35229.92,35565.45,1300],["2019-08-07",35565.45,35900.97,35565.45,35565.45,4200],["2019-08-08",35699.66,35699.66,35699.66,35699.66,1000],["2019-08-09",35699.66,35833.87,35699.66,35833.87,1700],["2019-08-12",35833.87,36035.18,35766.76,35833.87,3300],["2019-08-13",35904.96,35904.96,35833.87,35833.87,2900],["2019-08-14",35833.87,35976.06,35833.87,35976.06,400],["2019-08-15",35976.06,36260.46,35904.96,36118.26,1600],["2019-08-16",37326.94,37326.94,37326.94,37326.94,100],["2019-08-19",38037.93,38037.93,37326.94,38037.93,2400],["2019-08-20",38037.93,38037.93,38037.93,38037.93,1000],["2019-08-21",38037.93,38037.93,38037.93,38037.93,200],["2019-08-22",37682.44,38037.93,37682.44,38037.93,2200],["2019-08-23",38037.93,38037.93,38037.93,38037.93,0],["2019-08-26",38037.93,38037.93,34838.48,36260.46,300],["2019-08-27",36615.95,36615.95,36615.95,36615.95,1400],["2019-08-28",36615.95,36615.95,36615.95,36615.95,0],["2019-08-29",36615.95,36615.95,36615.95,36615.95,500],["2019-08-30",34127.49,36615.95,34127.49,36615.95,2100],["2019-09-03",36615.95,36615.95,36615.95,36615.95,1000],["2019-09-04",36615.95,36615.95,36615.95,36615.95,0],["2019-09-05",36615.95,36971.45,36615.95,36971.45,200],["2019-09-06",36971.45,36971.45,36971.45,36971.45,0],["2019-09-09",36971.45,36971.45,36971.45,36971.45,0],["2019-09-10",36971.45,36971.45,36971.45,36971.45,1000],["2019-09-11",36971.45,36971.45,36971.45,36971.45,200],["2019-09-12",36971.45,36971.45,36971.45,36971.45,2600],["2019-09-13",36615.95,36615.95,36615.95,36615.95,200],["2019-09-16",36615.95,36615.95,36615.95,36615.95,0],["2019-09-17",36615.95,36615.95,36615.95,36615.95,1100],["2019-09-18",36615.95,36615.95,36615.95,36615.95,2600],["2019-09-19",36687.05,36687.05,36687.05,36687.05,3200],["2019-09-20",36687.05,36687.05,36687.05,36687.05,1000],["2019-09-23",37042.55,37042.55,37042.55,37042.55,200],["2019-09-24",37042.55,37042.55,37042.55,37042.55,0],["2019-09-25",37042.55,37042.55,36971.45,36971.45,1100],["2019-09-26",36971.45,36971.45,36971.45,36971.45,100],["2019-09-27",36971.45,36971.45,36971.45,36971.45,1400],["2019-09-30",36971.45,36971.45,36971.45,36971.45,1200],["2019-10-01",36971.45,36971.45,36971.45,36971.45,0],["2019-10-02",36971.45,36971.45,36971.45,36971.45,0],["2019-10-03",36971.45,36971.45,36971.45,36971.45,0],["2019-10-04",36971.45,36971.45,36971.45,36971.45,0],["2019-10-07",36971.45,36971.45,36971.45,36971.45,0],["2019-10-08",36971.45,36971.45,36971.45,36971.45,200],["2019-10-09",37326.94,37326.94,37326.94,37326.94,200],["2019-10-10",37326.94,37326.94,37326.94,37326.94,0],["2019-10-11",36971.45,36971.45,36971.45,36971.45,400],["2019-10-14",36971.45,36971.45,36971.45,36971.45,200],["2019-10-15",36971.45,36971.45,36971.45,36971.45,100],["2019-10-16",36971.45,36971.45,36260.46,36260.46,600],["2019-10-17",36971.45,36971.45,36971.45,36971.45,2200],["2019-10-18",36971.45,36971.45,36971.45,36971.45,200],["2019-10-21",36971.45,36971.45,36971.45,36971.45,0],["2019-10-22",37326.94,37326.94,37326.94,37326.94,100],["2019-10-23",37326.94,37326.94,37326.94,37326.94,0],["2019-10-24",37326.94,37326.94,37326.94,37326.94,1300],["2019-10-25",37326.94,37326.94,37326.94,37326.94,0],["2019-10-28",36971.45,36971.45,36971.45,36971.45,500],["2019-10-29",37326.94,37326.94,37326.94,37326.94,2000],["2019-10-30",37326.94,37326.94,37326.94,37326.94,800],["2019-10-31",37326.94,37326.94,37326.94,37326.94,0],["2019-11-01",37326.94,37326.94,37326.94,37326.94,400],["2019-11-04",37326.94,37326.94,37326.94,37326.94,0],["2019-11-05",37326.94,37326.94,36971.45,36971.45,3400],["2019-11-06",37326.94,37326.94,37326.94,37326.94,100],["2019-11-07",37042.55,37042.55,37042.55,37042.55,100],["2019-11-08",37042.55,37042.55,37042.55,37042.55,1200],["2019-11-11",36615.95,36615.95,36615.95,36615.95,100],["2019-11-12",37326.94,37326.94,37326.94,37326.94,300],["2019-11-13",37326.94,37326.94,37326.94,37326.94,0],["2019-11-14",37326.94,37326.94,37326.94,37326.94,0],["2019-11-15",37326.94,37326.94,37326.94,37326.94,0],["2019-11-18",37326.94,37326.94,37326.94,37326.94,0],["2019-11-19",37326.94,37326.94,37326.94,37326.94,0],["2019-11-20",37326.94,37326.94,37326.94,37326.94,0],["2019-11-21",37326.94,37326.94,37326.94,37326.94,0],["2019-11-22",36971.45,36971.45,36971.45,36971.45,1000],["2019-11-25",36971.45,36971.45,36971.45,36971.45,0],["2019-11-26",36971.45,36971.45,36971.45,36971.45,0],["2019-11-27",36971.45,36971.45,36971.45,36971.45,0],["2019-11-28",36971.45,36971.45,36971.45,36971.45,0],["2019-11-29",36971.45,36971.45,36971.45,36971.45,0],["2019-12-02",36971.45,36971.45,36971.45,36971.45,500],["2019-12-03",36971.45,36971.45,36971.45,36971.45,0],["2019-12-04",36971.45,36971.45,36971.45,36971.45,1400],["2019-12-05",36971.45,36971.45,36971.45,36971.45,700],["2019-12-06",36971.45,36971.45,36971.45,36971.45,0],["2019-12-09",36971.45,36971.45,36971.45,36971.45,0],["2019-12-10",36971.45,36971.45,36971.45,36971.45,0],["2019-12-11",36971.45,36971.45,36971.45,36971.45,0],["2019-12-12",36971.45,36971.45,36971.45,36971.45,0],["2019-12-13",36615.95,36615.95,36615.95,36615.95,100],["2019-12-16",36615.95,36615.95,36615.95,36615.95,0],["2019-12-17",36615.95,36615.95,36615.95,36615.95,0],["2019-12-18",36615.95,36615.95,36615.95,36615.95,0],["2019-12-19",36615.95,36615.95,36615.95,36615.95,0],["2019-12-20",36615.95,36615.95,36615.95,36615.95,0],["2019-12-23",36971.45,36971.45,36971.45,36971.45,200],["2019-12-24",36971.45,36971.45,36971.45,36971.45,0],["2019-12-25",36971.45,36971.45,36971.45,36971.45,0],["2019-12-26",36971.45,36971.45,36971.45,36971.45,100],["2019-12-27",36971.45,36971.45,36971.45,36971.45,600],["2019-12-30",36971.45,36971.45,36971.45,36971.45,400],["2019-12-31",36971.45,37682.44,36971.45,37682.44,200],["2020-01-02",37682.44,37682.44,37682.44,37682.44,0],["2020-01-03",37682.44,37682.44,37682.44,37682.44,0],["2020-01-06",37682.44,37682.44,37682.44,37682.44,0],["2020-01-07",37682.44,37682.44,37682.44,37682.44,0],["2020-01-08",37682.44,37682.44,37682.44,37682.44,0],["2020-01-09",37682.44,37682.44,37682.44,37682.44,0],["2020-01-10",37682.44,37682.44,37682.44,37682.44,0],["2020-01-13",37682.44,37682.44,37682.44,37682.44,0],["2020-01-14",37682.44,37682.44,37682.44,37682.44,0],["2020-01-15",37682.44,37682.44,37682.44,37682.44,0],["2020-01-16",37682.44,37682.44,37682.44,37682.44,0],["2020-01-17",37682.44,37682.44,37682.44,37682.44,0],["2020-01-20",36900.35,36900.35,36900.35,36900.35,100],["2020-01-21",36971.45,36971.45,36971.45,36971.45,200],["2020-01-22",36971.45,36971.45,36971.45,36971.45,0],["2020-01-30",36971.45,36971.45,36971.45,36971.45,0],["2020-01-31",36971.45,36971.45,36971.45,36971.45,100],["2020-02-03",36971.45,36971.45,36971.45,36971.45,0],["2020-02-04",36971.45,36971.45,36971.45,36971.45,0],["2020-02-05",36971.45,36971.45,36971.45,36971.45,0],["2020-02-06",36615.95,36615.95,36615.95,36615.95,100],["2020-02-07",36615.95,36615.95,36615.95,36615.95,0],["2020-02-10",36615.95,36615.95,36615.95,36615.95,0],["2020-02-11",36615.95,36615.95,36615.95,36615.95,0],["2020-02-12",36615.95,36615.95,36615.95,36615.95,0],["2020-02-13",36615.95,36615.95,36615.95,36615.95,0],["2020-02-14",36615.95,36615.95,36615.95,36615.95,0],["2020-02-17",32989.91,36615.95,32989.91,36615.95,300],["2020-02-18",32989.91,32989.91,32989.91,32989.91,100],["2020-02-19",32989.91,32989.91,32989.91,32989.91,0],["2020-02-20",34127.49,34198.59,34127.49,34198.59,400],["2020-02-21",36118.26,36118.26,36118.26,36118.26,100],["2020-02-24",32563.31,34198.59,32563.31,34198.59,200],["2020-02-25",30928.04,32705.51,30928.04,32705.51,1000],["2020-02-26",32776.61,32776.61,32776.61,32776.61,100],["2020-02-27",29506.06,33416.5,29506.06,33416.5,200],["2020-02-28",30288.15,30288.15,30288.15,30288.15,100],["2020-03-02",30288.15,30288.15,30288.15,30288.15,2],["2020-03-03",30288.15,32705.51,30288.15,32705.51,200],["2020-03-04",30359.25,30359.25,30359.25,30359.25,100],["2020-03-05",30359.25,30359.25,30359.25,30359.25,0],["2020-03-06",30359.25,30359.25,30359.25,30359.25,0],["2020-03-09",30359.25,30359.25,30359.25,30359.25,0],["2020-03-10",28084.08,33061.01,28084.08,33061.01,200],["2020-03-11",29861.55,32350.02,29861.55,32350.02,600],["2020-03-12",29221.66,29861.55,29221.66,29861.55,300],["2020-03-13",27159.8,31496.83,27159.8,31496.83,200],["2020-03-16",28368.48,28368.48,28368.48,28368.48,100],["2020-03-17",26022.21,26022.21,26022.21,26022.21,100],["2020-03-18",26022.21,26022.21,26022.21,26022.21,100],["2020-03-19",26022.21,26022.21,26022.21,26022.21,0],["2020-03-20",28439.58,28581.77,23462.65,28368.48,4300],["2020-03-23",25595.62,28297.38,25595.62,28297.38,200],["2020-03-24",25524.52,29434.96,25524.52,29434.96,200],["2020-03-25",26519.9,26519.9,26519.9,26519.9,6400],["2020-03-26",26519.9,26519.9,26519.9,26519.9,100],["2020-03-27",23960.34,23960.34,23960.34,23960.34,100],["2020-03-30",26235.51,26306.61,26235.51,26306.61,300],["2020-03-31",23747.05,23747.05,23747.05,23747.05,100],["2020-04-01",21542.98,21542.98,21542.98,21542.98,100],["2020-04-03",23675.95,23675.95,23675.95,23675.95,100],["2020-04-06",25595.62,25595.62,25595.62,25595.62,600],["2020-04-07",23178.25,25595.62,23178.25,25595.62,900],["2020-04-08",25595.62,25595.62,25595.62,25595.62,0],["2020-04-09",23178.25,25595.62,23178.25,25595.62,200],["2020-04-10",23320.45,23320.45,23320.45,23320.45,100],["2020-04-13",25595.62,25595.62,25595.62,25595.62,200],["2020-04-14",23320.45,27728.59,23320.45,27728.59,200],["2020-04-15",27728.59,27728.59,27728.59,27728.59,0],["2020-04-16",24955.73,24955.73,24955.73,24955.73,100],["2020-04-17",23320.45,23320.45,23320.45,23320.45,100],["2020-04-20",25595.62,25595.62,25595.62,25595.62,300],["2020-04-21",26306.61,26946.5,26306.61,26946.5,600],["2020-04-22",25737.82,26946.5,25737.82,26946.5,200],["2020-04-23",27017.6,27017.6,27017.6,27017.6,300],["2020-04-24",24315.84,24315.84,24315.84,24315.84,100],["2020-04-27",26235.51,26235.51,26235.51,26235.51,300],["2020-04-28",26235.51,26235.51,26235.51,26235.51,0],["2020-04-29",23889.24,26306.61,23889.24,26306.61,2600],["2020-05-04",26306.61,26306.61,26306.61,26306.61,4900],["2020-05-05",23747.05,23747.05,23747.05,23747.05,100],["2020-05-06",26093.31,26093.31,26093.31,26093.31,100],["2020-05-07",23533.75,27728.59,23533.75,27728.59,200],["2020-05-08",24955.73,24955.73,24955.73,24955.73,100],["2020-05-11",26946.5,26946.5,26946.5,26946.5,100],["2020-05-12",26946.5,26946.5,26946.5,26946.5,0],["2020-05-13",29577.16,29577.16,29577.16,29577.16,100],["2020-05-14",27017.6,27017.6,27017.6,27017.6,1200],["2020-05-15",26946.5,26946.5,26946.5,26946.5,100],["2020-05-18",26946.5,26946.5,26946.5,26946.5,0],["2020-05-19",26946.5,26946.5,26946.5,26946.5,0],["2020-05-20",26875.4,26875.4,26875.4,26875.4,100],["2020-05-21",26875.4,26875.4,26875.4,26875.4,300],["2020-05-22",26875.4,26875.4,26875.4,26875.4,0],["2020-05-25",26804.3,26804.3,24244.74,26804.3,5300],["2020-05-26",24244.74,26946.5,24173.64,26946.5,5100],["2020-05-27",26946.5,26946.5,26946.5,26946.5,0],["2020-05-28",26164.41,26804.3,26164.41,26804.3,200],["2020-05-29",29434.96,29434.96,29434.96,29434.96,100],["2020-06-01",31994.52,31994.52,29861.55,29861.55,200],["2020-06-02",27017.6,28439.58,26875.4,28439.58,700],["2020-06-03",25666.72,25666.72,25666.72,25666.72,3100],["2020-06-04",28155.18,28155.18,28155.18,28155.18,100],["2020-06-05",28155.18,28155.18,28155.18,28155.18,0],["2020-06-08",28155.18,28155.18,28155.18,28155.18,0],["2020-06-09",25453.42,25453.42,25453.42,25453.42,100],["2020-06-10",25453.42,25453.42,25453.42,25453.42,0],["2020-06-11",27870.78,27870.78,27870.78,27870.78,100],["2020-06-12",27870.78,27870.78,27870.78,27870.78,0],["2020-06-15",25240.12,25240.12,25097.93,25169.02,1900],["2020-06-16",25169.02,25169.02,25169.02,25169.02,3300],["2020-06-17",24529.13,24529.13,24529.13,24529.13,1000],["2020-06-18",24529.13,24529.13,24529.13,24529.13,0],["2020-06-19",26946.5,26946.5,26946.5,26946.5,100],["2020-06-22",26306.61,26306.61,26306.61,26306.61,100],["2020-06-23",26306.61,26306.61,26306.61,26306.61,0],["2020-06-24",26306.61,26306.61,26306.61,26306.61,0],["2020-06-25",26164.41,26235.51,26164.41,26235.51,1300],["2020-06-26",26235.51,26235.51,26235.51,26235.51,0],["2020-06-29",23747.05,23747.05,23675.95,23675.95,700],["2020-06-30",25951.11,25951.11,22182.87,22182.87,200],["2020-07-01",24386.94,24386.94,24386.94,24386.94,2000],["2020-07-02",24386.94,24386.94,24386.94,24386.94,0],["2020-07-03",24386.94,24386.94,24386.94,24386.94,0],["2020-07-06",24386.94,24386.94,24386.94,24386.94,0],["2020-07-07",22964.96,23036.06,22751.66,22751.66,2100],["2020-07-08",22822.76,22964.96,22822.76,22964.96,3100],["2020-07-09",22893.86,22893.86,22893.86,22893.86,300],["2020-07-10",22893.86,22893.86,22893.86,22893.86,300],["2020-07-13",25169.02,25169.02,25169.02,25169.02,100],["2020-07-14",22822.76,22822.76,22680.56,22680.56,200],["2020-07-15",24813.53,24813.53,24813.53,24813.53,100],["2020-07-16",24813.53,24813.53,24813.53,24813.53,0],["2020-07-17",23462.65,23462.65,23462.65,23462.65,100],["2020-07-20",23462.65,23462.65,23462.65,23462.65,0],["2020-07-21",21685.18,25382.32,21400.78,25382.32,400],["2020-07-22",23178.25,23178.25,22893.86,22893.86,5900],["2020-07-23",22893.86,22893.86,22893.86,22893.86,0],["2020-07-24",24102.54,24102.54,24102.54,24102.54,100],["2020-07-27",24102.54,24102.54,24102.54,24102.54,0],["2020-07-28",21827.37,21827.37,21827.37,21827.37,100],["2020-07-29",23036.06,23036.06,20618.69,22822.76,300],["2020-07-30",23178.25,23178.25,23178.25,23178.25,100],["2020-07-31",23178.25,23178.25,23178.25,23178.25,0],["2020-08-03",23107.16,23107.16,21400.78,22893.86,5000],["2020-08-04",21400.78,21400.78,21329.68,21329.68,1400],["2020-08-05",21329.68,22751.66,21329.68,22751.66,1500],["2020-08-06",22751.66,22751.66,22751.66,22751.66,0],["2020-08-07",22751.66,22751.66,22751.66,22751.66,0],["2020-08-10",22751.66,22751.66,22751.66,22751.66,0],["2020-08-11",22751.66,22751.66,22751.66,22751.66,0],["2020-08-12",22751.66,22751.66,22751.66,22751.66,0],["2020-08-13",20618.69,21969.57,20618.69,21827.37,3000],["2020-08-14",21329.68,21542.98,21329.68,21542.98,2300],["2020-08-17",21329.68,21329.68,21329.68,21329.68,100],["2020-08-18",21258.58,21258.58,21258.58,21258.58,300],["2020-08-19",21329.68,22396.17,21258.58,22396.17,7000],["2020-08-20",21542.98,21614.08,21542.98,21542.98,1900],["2020-08-21",22751.66,22751.66,22751.66,22751.66,100],["2020-08-24",21542.98,21542.98,21329.68,21329.68,4800],["2020-08-25",21329.68,21614.08,21329.68,21614.08,7700],["2020-08-26",21614.08,21685.18,21614.08,21685.18,6400],["2020-08-27",21614.08,21685.18,21614.08,21685.18,4200],["2020-08-28",20618.69,21756.28,20618.69,21685.18,2900],["2020-08-31",21756.28,21756.28,21329.68,21756.28,1100],["2020-09-01",21329.68,21756.28,21329.68,21756.28,3800],["2020-09-03",21756.28,21756.28,21756.28,21756.28,1500],["2020-09-04",21258.58,21756.28,21258.58,21756.28,2000],["2020-09-07",21756.28,21756.28,21329.68,21542.98,2100],["2020-09-08",21471.88,21542.98,21471.88,21542.98,900],["2020-09-09",21542.98,21542.98,21400.78,21400.78,800],["2020-09-10",21329.68,21542.98,21329.68,21542.98,1100],["2020-09-11",21614.08,21685.18,21614.08,21685.18,1100],["2020-09-14",21898.47,23818.14,21827.37,23818.14,15300],["2020-09-15",24173.64,26164.41,24102.54,26164.41,10100],["2020-09-16",26164.41,26164.41,26164.41,26164.41,300],["2020-09-17",23818.14,23889.24,23747.05,23889.24,1500],["2020-09-18",24884.63,24884.63,24742.43,24742.43,3200],["2020-09-21",23818.14,24529.13,23818.14,24529.13,1100],["2020-09-22",22751.66,22751.66,22751.66,22751.66,600],["2020-09-23",23462.65,23818.14,23462.65,23747.05,3500],["2020-09-24",24031.44,24031.44,24031.44,24031.44,100],["2020-09-25",22964.96,22964.96,22609.46,22609.46,1700],["2020-09-28",22609.46,23107.16,22609.46,22751.66,2200],["2020-09-29",23036.06,23178.25,23036.06,23107.16,300],["2020-09-30",22751.66,22751.66,22751.66,22751.66,500],["2020-10-01",23462.65,23462.65,23036.06,23036.06,1100],["2020-10-02",22751.66,22751.66,22396.17,22396.17,1300],["2020-10-05",22396.17,22396.17,22253.97,22253.97,1100],["2020-10-06",22253.97,22253.97,22253.97,22253.97,0],["2020-10-07",23818.14,23818.14,23818.14,23818.14,100],["2020-10-08",23818.14,23818.14,23818.14,23818.14,0],["2020-10-09",23818.14,23818.14,23818.14,23818.14,0],["2020-10-12",22751.66,23107.16,22396.17,23107.16,2600],["2020-10-13",23462.65,23889.24,23462.65,23889.24,4800],["2020-10-14",25595.62,26235.51,25453.42,26235.51,14700],["2020-10-15",26306.61,28795.07,26306.61,28795.07,6200],["2020-10-16",28084.08,28084.08,25951.11,25951.11,1600],["2020-10-19",25595.62,25595.62,23533.75,25240.12,4700],["2020-10-20",25311.22,25311.22,24600.23,24884.63,300],["2020-10-21",25240.12,25595.62,25240.12,25595.62,1000],["2020-10-22",25737.82,26662.1,25666.72,26662.1,3600],["2020-10-23",26662.1,26662.1,26662.1,26662.1,1200],["2020-10-26",27017.6,27728.59,27017.6,27728.59,4600],["2020-10-27",27728.59,27728.59,27017.6,27017.6,600],["2020-10-28",26875.4,26875.4,26306.61,26306.61,700],["2020-10-29",26306.61,26519.9,26306.61,26377.71,1300],["2020-10-30",26377.71,26377.71,26377.71,26377.71,0],["2020-11-02",26377.71,26377.71,26377.71,26377.71,0],["2020-11-03",27301.99,27301.99,27301.99,27301.99,3000],["2020-11-04",27017.6,27017.6,27017.6,27017.6,1100],["2020-11-05",27728.59,27728.59,27728.59,27728.59,200],["2020-11-06",27728.59,27728.59,27728.59,27728.59,0],["2020-11-09",27373.09,27373.09,27159.8,27159.8,1400],["2020-11-10",27017.6,27159.8,26662.1,26662.1,3100],["2020-11-11",27048.51,27048.51,24807.35,25580.16,400],["2020-11-12",25580.16,25580.16,25580.16,25580.16,0],["2020-11-13",28130.45,28130.45,28130.45,28130.45,200],["2020-11-16",27821.32,28130.45,27048.51,27666.76,1600],["2020-11-17",27048.51,27048.51,27048.51,27048.51,100],["2020-11-18",27125.79,27125.79,25502.88,25502.88,800],["2020-11-19",28053.17,28053.17,28053.17,28053.17,100],["2020-11-20",28053.17,28053.17,28053.17,28053.17,0],["2020-11-23",27821.32,27821.32,27821.32,27821.32,100],["2020-11-24",27821.32,27821.32,27821.32,27821.32,0],["2020-11-25",25580.16,25580.16,25039.19,25039.19,500],["2020-11-26",25502.88,25580.16,25502.88,25580.16,2400],["2020-11-27",25502.88,25502.88,25502.88,25502.88,600],["2020-11-30",25502.88,25502.88,25502.88,25502.88,400],["2020-12-01",25502.88,25502.88,25502.88,25502.88,100],["2020-12-02",25502.88,25502.88,25502.88,25502.88,400],["2020-12-03",25502.88,25502.88,25502.88,25502.88,200],["2020-12-04",25502.88,26275.7,25502.88,26275.7,1900],["2020-12-07",26275.7,26275.7,26275.7,26275.7,0],["2020-12-08",26275.7,26275.7,26275.7,26275.7,300],["2020-12-09",26275.7,26275.7,25580.16,25580.16,400],["2020-12-10",25580.16,25580.16,25580.16,25580.16,300],["2020-12-11",25580.16,25580.16,25580.16,25580.16,1900],["2020-12-14",27048.51,27048.51,26275.7,26430.26,1200],["2020-12-15",26430.26,26430.26,26430.26,26430.26,0],["2020-12-16",26275.7,26275.7,26275.7,26275.7,1400],["2020-12-17",25734.72,25734.72,25734.72,25734.72,1500],["2020-12-18",25734.72,25812.01,25734.72,25812.01,2200],["2020-12-21",25734.72,25889.29,25734.72,25889.29,300],["2020-12-22",25889.29,25889.29,25889.29,25889.29,0],["2020-12-23",25502.88,26121.13,25502.88,26121.13,1800],["2020-12-24",25502.88,25502.88,25502.88,25502.88,500],["2020-12-25",25889.29,27048.51,25889.29,26662.1,1800],["2020-12-28",26662.1,26662.1,26662.1,26662.1,0],["2020-12-29",25889.29,26275.7,25502.88,26275.7,800],["2020-12-30",25889.29,25889.29,25502.88,25502.88,1097750],["2020-12-31",25502.88,25502.88,25502.88,25502.88,0],["2021-01-04",25580.16,25889.29,23339.0,25889.29,5800],["2021-01-05",25889.29,25889.29,25889.29,25889.29,0],["2021-01-06",25502.88,25812.01,25348.32,25812.01,6800],["2021-01-07",25502.88,25812.01,25502.88,25812.01,900],["2021-01-08",25502.88,25812.01,25502.88,25502.88,2200],["2021-01-11",25657.44,25734.72,25657.44,25734.72,600],["2021-01-12",25889.29,26662.1,25889.29,26662.1,900],["2021-01-13",26662.1,28516.86,26662.1,27821.32,2800],["2021-01-14",27048.51,27048.51,27048.51,27048.51,100],["2021-01-15",27048.51,27821.32,27048.51,27821.32,2000],["2021-01-18",28207.73,29366.95,28207.73,29366.95,10100],["2021-01-19",29444.23,29444.23,29366.95,29366.95,15600],["2021-01-20",29366.95,29444.23,29366.95,29366.95,8000],["2021-01-21",27821.32,29366.95,27821.32,29366.95,800],["2021-01-22",27048.51,28207.73,27048.51,28207.73,1800],["2021-01-25",28362.29,28439.58,28362.29,28439.58,300],["2021-01-26",28516.86,28516.86,27821.32,28439.58,10200],["2021-01-27",27821.32,27821.32,27821.32,27821.32,200],["2021-01-28",27589.48,27589.48,25889.29,25889.29,10200],["2021-01-29",25502.88,25502.88,25502.88,25502.88,2000],["2021-02-01",25502.88,25502.88,25502.88,25502.88,0],["2021-02-02",25502.88,27821.32,25502.88,25734.72,6500],["2021-02-03",25734.72,27048.51,25734.72,27048.51,2000],["2021-02-04",27048.51,27048.51,27048.51,27048.51,0],["2021-02-05",27048.51,27048.51,27048.51,27048.51,0],["2021-02-08",27048.51,27048.51,27048.51,27048.51,0],["2021-02-09",27821.32,27821.32,27821.32,27821.32,200],["2021-02-17",27048.51,27048.51,26662.1,26662.1,1000],["2021-02-18",27048.51,27048.51,27048.51,27048.51,4300],["2021-02-19",28207.73,28207.73,28207.73,28207.73,100],["2021-02-22",26816.67,27821.32,26816.67,27821.32,2400],["2021-02-23",27821.32,27821.32,27821.32,27821.32,100],["2021-02-24",28207.73,28594.14,27821.32,27821.32,2100],["2021-02-25",27821.32,27821.32,27821.32,27821.32,0],["2021-02-26",27821.32,27821.32,27821.32,27821.32,0],["2021-03-01",28207.73,28594.14,28207.73,28594.14,600],["2021-03-02",29366.95,29366.95,28594.14,28594.14,2500],["2021-03-03",28980.55,28980.55,28980.55,28980.55,200],["2021-03-04",30526.18,30912.58,29366.95,29366.95,5900],["2021-03-05",31685.4,31685.4,31685.4,31685.4,700],["2021-03-08",30912.58,34853.94,30912.58,34853.94,400],["2021-03-09",31376.27,38331.6,31376.27,38331.6,500],["2021-03-10",34544.81,36322.28,34544.81,36322.28,300],["2021-03-11",32690.06,36554.13,32690.06,36554.13,300],["2021-03-12",36554.13,36554.13,36554.13,36554.13,0],["2021-03-15",32921.9,37095.1,32921.9,37095.1,1200],["2021-03-16",33540.15,37095.1,33385.59,37095.1,2600],["2021-03-17",37095.1,37867.91,37095.1,37867.91,800],["2021-03-18",37095.1,37867.91,37095.1,37867.91,6000],["2021-03-19",36708.69,37790.63,36708.69,36708.69,2100],["2021-03-22",37790.63,38563.45,36708.69,37481.51,7400],["2021-03-23",38563.45,38563.45,38563.45,38563.45,100],["2021-03-24",34853.94,38254.32,34853.94,38254.32,200],["2021-03-25",34776.66,37481.51,34544.81,37481.51,600],["2021-03-26",33849.28,37095.1,33849.28,37095.1,600],["2021-03-29",34003.84,37095.1,34003.84,37095.1,300],["2021-03-30",37095.1,37095.1,37095.1,37095.1,0],["2021-03-31",37095.1,37095.1,37095.1,37095.1,0],["2021-04-01",36940.54,38254.32,34003.84,38177.04,500],["2021-04-02",34467.53,38099.76,34467.53,38099.76,400],["2021-04-05",38099.76,38099.76,38099.76,38099.76,0],["2021-04-06",38099.76,38099.76,38099.76,38099.76,0],["2021-04-07",34776.66,37017.82,34776.66,37017.82,600],["2021-04-08",37017.82,37017.82,37017.82,37017.82,0],["2021-04-09",34776.66,36322.28,34776.66,36322.28,500],["2021-04-12",36167.72,39954.51,36167.72,39954.51,5700],["2021-04-13",43895.87,43895.87,40031.79,40031.79,200],["2021-04-14",43973.15,43973.15,43973.15,43973.15,100],["2021-04-15",43123.05,43123.05,43123.05,43123.05,100],["2021-04-16",40186.36,43123.05,40186.36,43123.05,900],["2021-04-19",43123.05,43123.05,43123.05,43123.05,0],["2021-04-20",43123.05,43123.05,43123.05,43123.05,0],["2021-04-22",43123.05,43123.05,43123.05,43123.05,0],["2021-04-23",43123.05,43123.05,43123.05,43123.05,5900],["2021-04-26",43123.05,43123.05,43123.05,43123.05,0],["2021-04-27",43123.05,43123.05,43123.05,43123.05,0],["2021-04-28",43123.05,43123.05,43123.05,43123.05,0],["2021-04-29",43123.05,43123.05,43123.05,43123.05,0],["2021-05-04",43123.05,43123.05,43123.05,43123.05,0],["2021-05-05",43123.05,43123.05,43123.05,43123.05,0],["2021-05-06",38872.57,42504.8,38872.57,40727.33,600],["2021-05-07",37867.91,37867.91,36708.69,36708.69,400],["2021-05-10",40340.92,40340.92,40340.92,40340.92,100],["2021-05-11",40340.92,40340.92,40340.92,40340.92,0],["2021-05-12",36322.28,38486.17,36322.28,38486.17,800],["2021-05-13",40109.08,40109.08,34699.37,38254.32,3200],["2021-05-14",38254.32,38254.32,38254.32,38254.32,0],["2021-05-17",40186.36,40186.36,40186.36,40186.36,100],["2021-05-18",40186.36,40186.36,40186.36,40186.36,0],["2021-05-19",36785.97,40186.36,36167.72,40031.79,2200],["2021-05-20",40031.79,40031.79,40031.79,40031.79,0],["2021-05-21",40031.79,40031.79,40031.79,40031.79,0],["2021-05-24",36090.44,37404.22,36090.44,37404.22,500],["2021-05-25",37404.22,37404.22,37404.22,37404.22,0],["2021-05-26",34003.84,36322.28,33694.71,36322.28,400],["2021-05-27",32690.06,36322.28,32690.06,36322.28,400],["2021-05-28",39336.26,39336.26,39336.26,39336.26,100],["2021-05-31",39336.26,39336.26,39336.26,39336.26,0],["2021-06-01",39336.26,39336.26,39336.26,39336.26,0],["2021-06-02",39336.26,39336.26,39336.26,39336.26,0],["2021-06-03",39336.26,39336.26,39336.26,39336.26,0],["2021-06-04",39336.26,39336.26,39336.26,39336.26,0],["2021-06-07",39336.26,39336.26,39336.26,39336.26,0],["2021-06-08",39336.26,39336.26,39336.26,39336.26,0],["2021-06-09",39336.26,39336.26,39336.26,39336.26,0],["2021-06-10",39336.26,39336.26,39336.26,39336.26,0],["2021-06-11",39336.26,39336.26,39336.26,39336.26,0],["2021-06-14",39336.26,39336.26,39336.26,39336.26,0],["2021-06-15",39336.26,39336.26,39336.26,39336.26,0],["2021-06-16",39336.26,39336.26,39336.26,39336.26,0],["2021-06-17",39336.26,39336.26,39336.26,39336.26,0],["2021-06-18",39336.26,39336.26,39336.26,39336.26,0],["2021-06-21",39336.26,39336.26,39336.26,39336.26,0],["2021-06-22",39336.26,39336.26,39336.26,39336.26,0],["2021-06-23",39336.26,39336.26,39336.26,39336.26,0],["2021-06-24",39336.26,39336.26,39336.26,39336.26,0],["2021-06-25",39336.26,39336.26,39336.26,39336.26,0],["2021-06-28",39336.26,39336.26,39336.26,39336.26,0],["2021-06-29",39336.26,39336.26,39336.26,39336.26,0],["2021-06-30",39336.26,39336.26,39336.26,39336.26,0],["2021-07-01",39336.26,39336.26,39336.26,39336.26,0],["2021-07-02",39336.26,39336.26,39336.26,39336.26,0],["2021-07-05",39336.26,39336.26,39336.26,39336.26,0],["2021-07-06",39336.26,39336.26,39336.26,39336.26,0],["2021-07-07",39336.26,39336.26,39336.26,39336.26,0],["2021-07-08",39336.26,39336.26,39336.26,39336.26,0],["2021-07-09",39336.26,39336.26,39336.26,39336.26,0],["2021-07-12",35549.47,35549.47,35549.47,35549.47,100],["2021-07-13",38408.88,38408.88,38408.88,38408.88,100],["2021-07-14",38408.88,38408.88,38408.88,38408.88,0],["2021-07-15",38408.88,38408.88,38408.88,38408.88,0],["2021-07-16",38408.88,38408.88,38408.88,38408.88,0],["2021-07-19",38408.88,38408.88,38408.88,38408.88,0],["2021-07-20",38408.88,38408.88,38408.88,38408.88,0],["2021-07-21",38408.88,38408.88,38408.88,38408.88,0],["2021-07-22",34622.09,34622.09,34622.09,34622.09,100],["2021-07-23",31298.99,31298.99,31298.99,31298.99,100],["2021-07-26",31298.99,31298.99,31298.99,31298.99,0],["2021-07-27",31298.99,31298.99,31298.99,31298.99,0],["2021-07-28",31298.99,31298.99,31298.99,31298.99,0],["2021-07-29",31298.99,31298.99,31298.99,31298.99,0],["2021-07-30",31298.99,31298.99,31298.99,31298.99,5000],["2021-08-02",31298.99,31298.99,31298.99,31298.99,0],["2021-08-03",31298.99,31298.99,31298.99,31298.99,0],["2021-08-04",32071.8,32071.8,32071.8,32071.8,100],["2021-08-05",32071.8,32071.8,32071.8,32071.8,0],["2021-08-06",32071.8,32071.8,32071.8,32071.8,0],["2021-08-09",32071.8,32071.8,32071.8,32071.8,0],["2021-08-10",32071.8,32071.8,32071.8,32071.8,0],["2021-08-11",32071.8,32071.8,30912.58,32071.8,9500],["2021-08-12",30989.86,30989.86,30989.86,30989.86,700],["2021-08-13",30989.86,31221.71,30989.86,31221.71,900],["2021-08-16",31221.71,31221.71,31221.71,31221.71,0],["2021-08-17",30989.86,33849.28,30989.86,33849.28,300],["2021-08-18",33849.28,33849.28,33849.28,33849.28,0],["2021-08-19",33849.28,33849.28,33849.28,33849.28,0],["2021-08-20",30989.86,33772.0,30912.58,33772.0,20300],["2021-08-23",30912.58,36245.0,30912.58,36245.0,16300],["2021-08-24",32767.34,35240.34,32767.34,35240.34,400],["2021-08-25",35240.34,35240.34,35240.34,35240.34,0],["2021-08-26",35240.34,35240.34,35240.34,35240.34,0],["2021-08-27",35240.34,35240.34,35240.34,35240.34,0],["2021-08-30",31762.68,31762.68,31762.68,31762.68,5000],["2021-08-31",31762.68,31762.68,31762.68,31762.68,0],["2021-09-01",31762.68,33153.74,31762.68,33153.74,4700],["2021-09-06",30912.58,33849.28,30912.58,33849.28,1100],["2021-09-07",33849.28,33849.28,33849.28,33849.28,0],["2021-09-08",33849.28,33849.28,33849.28,33849.28,0],["2021-09-09",33849.28,33849.28,33849.28,33849.28,0],["2021-09-10",33772.0,34776.66,33772.0,34699.37,4000],["2021-09-13",34699.37,36167.72,33617.43,34003.84,19300],["2021-09-14",34003.84,34003.84,34003.84,34003.84,0],["2021-09-15",34003.84,34003.84,34003.84,34003.84,200],["2021-09-16",34003.84,34003.84,34003.84,34003.84,0],["2021-09-17",34003.84,34003.84,34003.84,34003.84,0],["2021-09-20",34003.84,35394.91,34003.84,35394.91,2200],["2021-09-21",35394.91,35394.91,35394.91,35394.91,0],["2021-09-22",33926.56,35394.91,33926.56,35394.91,3400],["2021-09-23",35394.91,35394.91,35394.91,35394.91,0],["2021-09-24",35394.91,35394.91,35394.91,35394.91,0],["2021-09-27",35394.91,35394.91,35394.91,35394.91,0],["2021-09-28",35394.91,35394.91,35394.91,35394.91,0],["2021-09-29",35163.06,35163.06,35163.06,35163.06,500],["2021-09-30",35163.06,35163.06,35163.06,35163.06,0],["2021-10-01",35163.06,35163.06,35163.06,35163.06,0],["2021-10-04",35085.78,35085.78,34003.84,34853.94,1800],["2021-10-05",34853.94,34853.94,34853.94,34853.94,0],["2021-10-06",34853.94,34853.94,34853.94,34853.94,0],["2021-10-07",34853.94,34853.94,34853.94,34853.94,0],["2021-10-08",34003.84,34003.84,34003.84,34003.84,600],["2021-10-11",34003.84,34003.84,34003.84,34003.84,0],["2021-10-12",34776.66,35858.6,34776.66,35858.6,4000],["2021-10-13",35858.6,35858.6,32458.21,35858.6,300],["2021-10-14",39413.54,39413.54,39413.54,39413.54,100],["2021-10-15",39413.54,39413.54,39413.54,39413.54,0],["2021-10-18",39413.54,39413.54,39413.54,39413.54,0],["2021-10-19",35472.19,36090.44,35472.19,36090.44,500],["2021-10-20",39645.39,39645.39,34776.66,36631.41,27700],["2021-10-21",40263.64,40263.64,35163.06,36245.0,800],["2021-10-22",39799.95,39799.95,35935.88,35935.88,500],["2021-10-25",35163.06,35394.91,34776.66,34776.66,12800],["2021-10-26",38254.32,38254.32,38254.32,38254.32,100],["2021-10-27",35935.88,36245.0,35549.47,36245.0,22800],["2021-10-28",39799.95,39799.95,35549.47,36013.16,34500],["2021-10-29",37143.62,37143.62,36336.15,37143.62,4200],["2021-11-01",37143.62,37708.85,37143.62,37708.85,3800],["2021-11-02",37628.1,37628.1,37143.62,37143.62,200],["2021-11-03",37143.62,37143.62,37143.62,37143.62,0],["2021-11-04",37143.62,37143.62,37143.62,37143.62,0],["2021-11-05",36336.15,36336.15,35932.41,36013.16,3200],["2021-11-08",35932.41,37143.62,35932.41,37143.62,2100],["2021-11-09",40857.98,40857.98,37143.62,37143.62,7100],["2021-11-10",40857.98,40857.98,37143.62,37143.62,5800],["2021-11-11",35528.68,37143.62,35528.68,37143.62,1500],["2021-11-12",37143.62,37143.62,37143.62,37143.62,2200],["2021-11-15",40857.98,40857.98,37143.62,37224.36,2200],["2021-11-16",37224.36,38274.07,37224.36,38274.07,700],["2021-11-17",42069.18,42069.18,36336.15,36336.15,300],["2021-11-18",39969.76,39969.76,36336.15,37547.35,8100],["2021-11-19",36416.89,37547.35,36336.15,37547.35,3200],["2021-11-22",37143.62,37143.62,37143.62,37143.62,500],["2021-11-23",36336.15,36336.15,36336.15,36336.15,1000],["2021-11-24",39969.76,39969.76,36336.15,36336.15,1600],["2021-11-25",36336.15,36336.15,36336.15,36336.15,8400],["2021-11-26",36336.15,36336.15,36336.15,36336.15,100],["2021-11-29",36336.15,36336.15,36336.15,36336.15,0],["2021-11-30",36336.15,36336.15,36336.15,36336.15,0],["2021-12-01",36336.15,36336.15,36336.15,36336.15,0],["2021-12-02",36336.15,36336.15,36336.15,36336.15,0],["2021-12-03",36336.15,36336.15,36336.15,36336.15,0],["2021-12-06",36336.15,36336.15,36336.15,36336.15,0],["2021-12-07",36336.15,36336.15,36336.15,36336.15,0],["2021-12-08",36336.15,36336.15,36336.15,36336.15,0],["2021-12-09",36336.15,36336.15,36336.15,36336.15,15000],["2021-12-10",35528.68,35528.68,35528.68,35528.68,100],["2021-12-13",35124.94,36336.15,35124.94,36336.15,300],["2021-12-14",36336.15,36336.15,36336.15,36336.15,0],["2021-12-15",36336.15,36336.15,36336.15,36336.15,400],["2021-12-16",36336.15,36336.15,36336.15,36336.15,0],["2021-12-17",35124.94,37547.35,35124.94,37547.35,600],["2021-12-20",35124.94,37143.62,35124.94,37143.62,700],["2021-12-21",37143.62,37143.62,37143.62,37143.62,0],["2021-12-22",37143.62,37143.62,37143.62,37143.62,0],["2021-12-23",38354.82,38354.82,38354.82,38354.82,100],["2021-12-24",39566.03,39566.03,39566.03,39566.03,100],["2021-12-27",36336.15,36336.15,36336.15,36336.15,2000],["2021-12-28",36336.15,36336.15,36336.15,36336.15,0],["2021-12-29",36336.15,36336.15,36336.15,36336.15,0],["2021-12-30",36336.15,36336.15,36336.15,36336.15,0],["2021-12-31",36336.15,36336.15,36336.15,36336.15,0],["2022-01-04",36336.15,36336.15,36336.15,36336.15,0],["2022-01-05",36336.15,36336.15,36336.15,36336.15,1000],["2022-01-06",36336.15,36336.15,36336.15,36336.15,0],["2022-01-07",36336.15,37143.62,36336.15,37143.62,200],["2022-01-10",37143.62,37143.62,37143.62,37143.62,0],["2022-01-11",37143.62,37143.62,37143.62,37143.62,0],["2022-01-12",37143.62,37143.62,37143.62,37143.62,0],["2022-01-13",37143.62,37143.62,37143.62,37143.62,0],["2022-01-14",37143.62,37143.62,37143.62,37143.62,0],["2022-01-17",37143.62,37143.62,37143.62,37143.62,0],["2022-01-18",37143.62,37143.62,37143.62,37143.62,0],["2022-01-19",35124.94,35124.94,35124.94,35124.94,400],["2022-01-20",38597.06,38597.06,38597.06,38597.06,200],["2022-01-21",38597.06,38597.06,38597.06,38597.06,0],["2022-01-24",38597.06,38597.06,38597.06,38597.06,0],["2022-01-25",38597.06,38597.06,38597.06,38597.06,0],["2022-01-26",38597.06,38597.06,38597.06,38597.06,0],["2022-01-27",38597.06,38597.06,38597.06,38597.06,0],["2022-01-28",38597.06,38597.06,38597.06,38597.06,0],["2022-02-07",37951.09,37951.09,37951.09,37951.09,1000],["2022-02-08",37951.09,37951.09,37951.09,37951.09,0],["2022-02-09",37951.09,37951.09,37951.09,37951.09,0],["2022-02-10",37951.09,37951.09,37951.09,37951.09,0],["2022-02-11",37951.09,37951.09,37951.09,37951.09,0],["2022-02-14",35690.17,36336.15,35609.42,36336.15,500],["2022-02-15",36336.15,36336.15,36336.15,36336.15,1100],["2022-02-16",36336.15,36336.15,36336.15,36336.15,0],["2022-02-17",36336.15,36336.15,36336.15,36336.15,0],["2022-02-18",36336.15,36336.15,36336.15,36336.15,0],["2022-02-21",37143.62,37143.62,36336.15,37143.62,1700],["2022-02-22",37143.62,37143.62,37143.62,37143.62,0],["2022-02-23",37062.87,37062.87,37062.87,37062.87,1000],["2022-02-24",36416.89,36416.89,36416.89,36416.89,1000],["2022-02-25",36416.89,36416.89,36416.89,36416.89,0],["2022-02-28",40050.51,40050.51,40050.51,40050.51,500],["2022-03-01",40050.51,40050.51,40050.51,40050.51,0],["2022-03-02",36416.89,37143.62,36336.15,37143.62,2600],["2022-03-03",37143.62,37143.62,37143.62,37143.62,2100],["2022-03-04",40050.51,40050.51,40050.51,40050.51,100],["2022-03-07",37143.62,39969.76,37143.62,39969.76,2200],["2022-03-08",37143.62,37143.62,36739.88,36820.63,4800],["2022-03-09",36820.63,38516.32,36820.63,38516.32,800],["2022-03-10",38516.32,38516.32,38516.32,38516.32,0],["2022-03-11",38516.32,38516.32,38516.32,38516.32,0],["2022-03-14",36739.88,36739.88,36739.88,36739.88,3000],["2022-03-15",36739.88,36739.88,36739.88,36739.88,2000],["2022-03-16",36739.88,36739.88,36739.88,36739.88,0],["2022-03-17",36739.88,36739.88,36739.88,36739.88,0],["2022-03-18",36739.88,36739.88,36739.88,36739.88,0],["2022-03-21",37951.09,37951.09,37951.09,37951.09,100],["2022-03-22",39485.28,40050.51,39485.28,40050.51,10300],["2022-03-23",40050.51,40050.51,40050.51,40050.51,0],["2022-03-24",40050.51,40050.51,40050.51,40050.51,0],["2022-03-25",40050.51,40050.51,40050.51,40050.51,0],["2022-03-28",40050.51,40050.51,40050.51,40050.51,0],["2022-03-29",40050.51,40050.51,40050.51,40050.51,0],["2022-03-30",40050.51,40050.51,40050.51,40050.51,0],["2022-03-31",43522.63,44007.11,43522.63,44007.11,8000],["2022-04-01",44007.11,44007.11,44007.11,44007.11,0],["2022-04-04",44007.11,44007.11,44007.11,44007.11,0],["2022-04-05",44007.11,44007.11,44007.11,44007.11,100],["2022-04-06",39727.52,43603.38,39727.52,43603.38,200],["2022-04-07",43603.38,43603.38,43603.38,43603.38,0],["2022-04-08",43603.38,43603.38,43603.38,43603.38,0],["2022-04-12",43603.38,43603.38,43603.38,43603.38,0],["2022-04-13",43603.38,43603.38,43603.38,43603.38,0],["2022-04-14",43603.38,43603.38,43603.38,43603.38,0],["2022-04-15",43603.38,43603.38,43603.38,43603.38,0],["2022-04-18",43603.38,43603.38,43603.38,43603.38,100],["2022-04-19",43603.38,43603.38,43603.38,43603.38,0],["2022-04-20",43603.38,43603.38,43603.38,43603.38,0],["2022-04-21",43603.38,43603.38,43603.38,43603.38,0],["2022-04-22",43603.38,43603.38,43603.38,43603.38,0],["2022-04-25",43603.38,43603.38,43603.38,43603.38,0],["2022-04-26",43603.38,43603.38,43603.38,43603.38,0],["2022-04-27",44007.11,44007.11,44007.11,44007.11,100],["2022-04-28",44007.11,44007.11,44007.11,44007.11,0],["2022-04-29",44007.11,44007.11,44007.11,44007.11,0],["2022-05-04",44007.11,44007.11,44007.11,44007.11,0],["2022-05-05",44007.11,44007.11,44007.11,44007.11,0],["2022-05-06",44007.11,44007.11,44007.11,44007.11,0],["2022-05-09",44007.11,44007.11,44007.11,44007.11,0],["2022-05-10",44007.11,44007.11,44007.11,44007.11,0],["2022-05-11",39646.77,39646.77,39646.77,39646.77,600],["2022-05-12",41988.44,41988.44,41988.44,41988.44,100],["2022-05-13",41988.44,41988.44,41988.44,41988.44,0],["2022-05-16",41988.44,41988.44,41988.44,41988.44,0],["2022-05-17",37789.59,37789.59,37789.59,37789.59,3600],["2022-05-18",36336.15,36336.15,36336.15,36336.15,200],["2022-05-19",36336.15,38758.56,36336.15,38758.56,600],["2022-05-20",38758.56,38758.56,38758.56,38758.56,0],["2022-05-23",38758.56,38758.56,38758.56,38758.56,0],["2022-05-24",38758.56,38758.56,38758.56,38758.56,0],["2022-05-25",35205.69,35528.68,35205.69,35528.68,2900],["2022-05-26",35528.68,35528.68,35528.68,35528.68,0],["2022-05-27",35528.68,35528.68,35528.68,35528.68,0],["2022-05-30",35528.68,35528.68,35528.68,35528.68,0],["2022-05-31",39081.54,39081.54,39081.54,39081.54,100],["2022-06-01",35528.68,35528.68,35528.68,35528.68,500],["2022-06-02",36336.15,36336.15,36336.15,36336.15,100],["2022-06-03",36336.15,36336.15,36336.15,36336.15,0],["2022-06-06",36336.15,36336.15,36336.15,36336.15,0],["2022-06-07",36336.15,36336.15,36336.15,36336.15,0],["2022-06-08",36336.15,36336.15,36336.15,36336.15,0],["2022-06-09",36336.15,36336.15,36336.15,36336.15,0],["2022-06-10",36336.15,36336.15,36336.15,36336.15,0],["2022-06-13",36336.15,36336.15,36336.15,36336.15,0],["2022-06-14",36336.15,36336.15,36336.15,36336.15,0],["2022-06-15",36336.15,36336.15,36336.15,36336.15,0],["2022-06-16",33913.74,33913.74,33832.99,33832.99,1500],["2022-06-17",33832.99,33832.99,33832.99,33832.99,0],["2022-06-20",33832.99,33832.99,33832.99,33832.99,0],["2022-06-21",33832.99,33832.99,33832.99,33832.99,0],["2022-06-22",33832.99,33832.99,33832.99,33832.99,0],["2022-06-23",33832.99,33832.99,33832.99,33832.99,0],["2022-06-24",33832.99,33832.99,33832.99,33832.99,0],["2022-06-27",33832.99,33832.99,33832.99,33832.99,0],["2022-06-28",33832.99,33832.99,33832.99,33832.99,0],["2022-06-29",36336.15,36336.15,33832.99,33832.99,200],["2022-06-30",34721.21,34721.21,34721.21,34721.21,100],["2022-07-01",34721.21,34721.21,34721.21,34721.21,0],["2022-07-04",34721.21,34721.21,34721.21,34721.21,0],["2022-07-05",34721.21,34721.21,34721.21,34721.21,0],["2022-07-06",31491.33,31491.33,31491.33,31491.33,300],["2022-07-07",31491.33,31491.33,31491.33,31491.33,0],["2022-07-08",31491.33,34640.46,31491.33,34640.46,600],["2022-07-11",34640.46,34640.46,34640.46,34640.46,0],["2022-07-12",34640.46,34640.46,34640.46,34640.46,0],["2022-07-13",31329.83,33913.74,31249.09,33913.74,19600],["2022-07-14",35528.68,35528.68,35528.68,35528.68,100],["2022-07-15",36336.15,36336.15,31975.81,36336.15,8900],["2022-07-18",36336.15,36336.15,36336.15,36336.15,0],["2022-07-19",36336.15,36336.15,36336.15,36336.15,0],["2022-07-20",37951.09,37951.09,37951.09,37951.09,400],["2022-07-21",37951.09,37951.09,37951.09,37951.09,1000],["2022-07-22",37951.09,37951.09,37951.09,37951.09,0],["2022-07-25",37951.09,41746.2,37951.09,41746.2,700],["2022-07-26",40373.5,45864.29,40373.5,45864.29,2200],["2022-07-27",45864.29,45864.29,45864.29,45864.29,0],["2022-07-28",45864.29,50386.12,45864.29,50386.12,200],["2022-07-29",55392.44,55392.44,55392.44,55392.44,100],["2022-08-01",55392.44,55392.44,55392.44,55392.44,0],["2022-08-02",55392.44,55392.44,55392.44,55392.44,0],["2022-08-03",55392.44,55392.44,55392.44,55392.44,0],["2022-08-04",49901.64,49901.64,49901.64,49901.64,1200],["2022-08-05",49901.64,49901.64,49901.64,49901.64,0],["2022-08-08",49901.64,49901.64,49901.64,49901.64,0],["2022-08-09",49901.64,49901.64,49901.64,49901.64,0],["2022-08-10",44976.07,44976.07,44976.07,44976.07,500],["2022-08-11",40534.99,49417.16,40534.99,49417.16,900],["2022-08-12",44491.59,44491.59,44491.59,44491.59,100],["2022-08-15",40050.51,40050.51,40050.51,40050.51,500],["2022-08-16",40050.51,40050.51,39566.03,39566.03,400],["2022-08-17",38758.56,38758.56,35609.42,35609.42,4600],["2022-08-18",35609.42,35609.42,35609.42,35609.42,23000],["2022-08-19",35609.42,35609.42,35609.42,35609.42,0],["2022-08-22",35609.42,38597.06,32541.04,38597.06,1700],["2022-08-23",38597.06,38597.06,38597.06,38597.06,0],["2022-08-24",35851.66,42392.17,34882.7,35044.19,2500],["2022-08-25",35528.68,37951.09,35528.68,37789.59,18900],["2022-08-26",37708.85,37708.85,37708.85,37708.85,5000],["2022-08-29",37708.85,37708.85,37708.85,37708.85,0],["2022-08-30",35609.42,39969.76,35124.94,39969.76,2200],["2022-08-31",39969.76,39969.76,39969.76,39969.76,0],["2022-09-05",36336.15,36336.15,36336.15,36336.15,100],["2022-09-06",36416.89,36416.89,36416.89,36416.89,300],["2022-09-07",36416.89,36416.89,36416.89,36416.89,0],["2022-09-08",36497.64,36497.64,36416.89,36416.89,1000],["2022-09-09",33913.74,33994.48,33913.74,33913.74,4000],["2022-09-12",37305.11,37305.11,37305.11,37305.11,100],["2022-09-13",37305.11,37305.11,37305.11,37305.11,0],["2022-09-14",37305.11,37305.11,37305.11,37305.11,0],["2022-09-15",37305.11,37305.11,37305.11,37305.11,0],["2022-09-16",37305.11,37305.11,37305.11,37305.11,0],["2022-09-19",33590.75,33590.75,33590.75,33590.75,100],["2022-09-20",33590.75,36901.38,33590.75,33590.75,3500],["2022-09-21",33590.75,33590.75,33590.75,33590.75,0],["2022-09-22",33590.75,33590.75,33590.75,33590.75,0],["2022-09-23",33590.75,33590.75,33590.75,33590.75,0],["2022-09-26",33590.75,33590.75,33590.75,33590.75,0],["2022-09-27",33590.75,33590.75,33590.75,33590.75,0],["2022-09-28",33590.75,33590.75,33590.75,33590.75,0],["2022-09-29",33590.75,33590.75,33590.75,33590.75,0],["2022-09-30",33590.75,36416.89,33590.75,33832.99,1300],["2022-10-03",33832.99,33832.99,33832.99,33832.99,0],["2022-10-04",32298.8,33106.27,32298.8,33106.27,3100],["2022-10-05",31572.07,31572.07,31572.07,31572.07,100],["2022-10-06",32298.8,32298.8,32298.8,32298.8,400],["2022-10-07",32298.8,32298.8,32298.8,32298.8,0],["2022-10-10",32298.8,32298.8,32298.8,32298.8,0],["2022-10-11",32702.53,32702.53,32702.53,32702.53,1200],["2022-10-12",32702.53,32702.53,32702.53,32702.53,0],["2022-10-13",32702.53,32702.53,32702.53,32702.53,0],["2022-10-14",33267.76,33267.76,33267.76,33267.76,300],["2022-10-17",33267.76,33267.76,33267.76,33267.76,0],["2022-10-18",33267.76,33267.76,33267.76,33267.76,0],["2022-10-19",33267.76,33267.76,33267.76,33267.76,0],["2022-10-20",33267.76,33267.76,33267.76,33267.76,0],["2022-10-21",33267.76,33267.76,33267.76,33267.76,0],["2022-10-24",33267.76,33267.76,33267.76,33267.76,0],["2022-10-25",33267.76,33267.76,33267.76,33267.76,0],["2022-10-26",33267.76,33267.76,33267.76,33267.76,0],["2022-10-27",33267.76,33267.76,33267.76,33267.76,0],["2022-10-28",33913.74,33913.74,33913.74,33913.74,2000],["2022-10-31",33913.74,33913.74,33913.74,33913.74,4000],["2022-11-01",33913.74,33913.74,33913.74,33913.74,2500],["2022-11-02",33913.74,33913.74,33913.74,33913.74,0],["2022-11-03",33913.74,33913.74,33913.74,33913.74,0],["2022-11-04",33913.74,33913.74,33913.74,33913.74,0],["2022-11-07",33913.74,33913.74,33913.74,33913.74,0],["2022-11-08",33913.74,33913.74,33913.74,33913.74,0],["2022-11-09",33913.74,33913.74,33913.74,33913.74,0],["2022-11-10",33913.74,33913.74,33913.74,33913.74,0],["2022-11-11",37305.11,37305.11,37305.11,37305.11,100],["2022-11-14",37305.11,37305.11,37305.11,37305.11,0],["2022-11-15",37305.11,37305.11,37305.11,37305.11,0],["2022-11-16",37305.11,37305.11,37305.11,37305.11,0],["2022-11-17",37305.11,37305.11,37305.11,37305.11,0],["2022-11-18",37305.11,37305.11,37305.11,37305.11,0],["2022-11-21",37305.11,37305.11,37305.11,37305.11,0],["2022-11-22",37305.11,37305.11,37305.11,37305.11,0],["2022-11-23",37305.11,37305.11,37305.11,37305.11,0],["2022-11-24",37305.11,37305.11,37305.11,37305.11,0],["2022-11-25",37305.11,37305.11,37305.11,37305.11,0],["2022-11-28",37305.11,37305.11,37305.11,37305.11,0],["2022-11-29",37305.11,37305.11,37305.11,37305.11,0],["2022-11-30",33760.28,33760.28,33760.28,33760.28,5000],["2022-12-01",37051.91,37051.91,37051.91,37051.91,200],["2022-12-02",33760.28,33760.28,33760.28,33760.28,2200],["2022-12-05",33760.28,33760.28,33760.28,33760.28,0],["2022-12-06",33760.28,33760.28,33760.28,33760.28,0],["2022-12-07",33760.28,33760.28,33760.28,33760.28,0],["2022-12-08",33760.28,33760.28,33760.28,33760.28,0],["2022-12-09",33760.28,33760.28,33760.28,33760.28,0],["2022-12-12",33760.28,33760.28,33760.28,33760.28,0],["2022-12-13",33760.28,33760.28,33760.28,33760.28,0],["2022-12-14",33760.28,33760.28,33760.28,33760.28,0],["2022-12-15",33760.28,33760.28,33760.28,33760.28,0],["2022-12-16",33760.28,33760.28,33760.28,33760.28,0],["2022-12-19",33760.28,33760.28,33760.28,33760.28,0],["2022-12-20",33760.28,33760.28,33760.28,33760.28,0],["2022-12-21",33760.28,33760.28,33760.28,33760.28,0],["2022-12-22",33760.28,33760.28,33760.28,33760.28,0],["2022-12-23",33760.28,33760.28,33760.28,33760.28,0],["2022-12-26",33760.28,33760.28,33760.28,33760.28,0],["2022-12-27",33760.28,33760.28,33760.28,33760.28,0],["2022-12-28",33760.28,33760.28,33760.28,33760.28,0],["2022-12-29",33760.28,33760.28,33760.28,33760.28,0],["2022-12-30",37136.31,37136.31,37136.31,37136.31,100],["2023-01-03",37136.31,37136.31,37136.31,37136.31,0],["2023-01-04",37136.31,37136.31,37136.31,37136.31,0],["2023-01-05",37136.31,37136.31,37136.31,37136.31,0],["2023-01-06",37136.31,37136.31,37136.31,37136.31,0],["2023-01-09",37136.31,37136.31,37136.31,37136.31,0],["2023-01-10",37136.31,37136.31,37136.31,37136.31,0],["2023-01-11",37136.31,37136.31,37136.31,37136.31,0],["2023-01-12",37136.31,37136.31,37136.31,37136.31,0],["2023-01-13",37136.31,37136.31,37136.31,37136.31,0],["2023-01-16",37136.31,37136.31,37136.31,37136.31,0],["2023-01-17",37136.31,37136.31,37136.31,37136.31,0],["2023-01-18",37136.31,37136.31,37136.31,37136.31,0],["2023-01-19",37136.31,37136.31,37136.31,37136.31,0],["2023-01-27",37136.31,37136.31,37136.31,37136.31,200],["2023-01-30",37136.31,37136.31,37136.31,37136.31,0],["2023-01-31",37136.31,37136.31,37136.31,37136.31,0],["2023-02-01",37136.31,37136.31,37136.31,37136.31,0],["2023-02-02",37136.31,37136.31,37136.31,37136.31,0],["2023-02-03",37136.31,37136.31,37136.31,37136.31,100],["2023-02-06",37136.31,37136.31,37136.31,37136.31,0],["2023-02-07",37136.31,37136.31,37136.31,37136.31,0],["2023-02-08",37136.31,37136.31,37136.31,37136.31,0],["2023-02-09",37136.31,37136.31,37136.31,37136.31,0],["2023-02-10",33422.68,40512.34,33422.68,40512.34,12100],["2023-02-13",44563.57,44563.57,44563.57,44563.57,100],["2023-02-14",44563.57,44563.57,44563.57,44563.57,0],["2023-02-15",48952.41,48952.41,48952.41,48952.41,100],["2023-02-16",48952.41,48952.41,48952.41,48952.41,0],["2023-02-17",53847.65,53847.65,53847.65,53847.65,100],["2023-02-20",59164.89,59164.89,59164.89,59164.89,100],["2023-02-21",59164.89,59164.89,59164.89,59164.89,0],["2023-02-22",59164.89,59164.89,59164.89,59164.89,0],["2023-02-23",59164.89,59164.89,59164.89,59164.89,0],["2023-02-24",59164.89,59164.89,59164.89,59164.89,0],["2023-02-27",59164.89,59164.89,59164.89,59164.89,0],["2023-02-28",64988.54,64988.54,64988.54,64988.54,100],["2023-03-01",64988.54,64988.54,64988.54,64988.54,0],["2023-03-02",64988.54,64988.54,64988.54,64988.54,0],["2023-03-03",64988.54,64988.54,64988.54,64988.54,0],["2023-03-06",64988.54,64988.54,64988.54,64988.54,0],["2023-03-07",64988.54,64988.54,64988.54,64988.54,0],["2023-03-08",64988.54,64988.54,64988.54,64988.54,0],["2023-03-09",64988.54,64988.54,64988.54,64988.54,0],["2023-03-10",64988.54,64988.54,64988.54,64988.54,0],["2023-03-13",64988.54,64988.54,64988.54,64988.54,0],["2023-03-14",64988.54,64988.54,64988.54,64988.54,0],["2023-03-15",64988.54,64988.54,64988.54,64988.54,0],["2023-03-16",64988.54,64988.54,64988.54,64988.54,0],["2023-03-17",64988.54,64988.54,64988.54,64988.54,0],["2023-03-20",64988.54,64988.54,64988.54,64988.54,0],["2023-03-21",64988.54,64988.54,64988.54,64988.54,0],["2023-03-22",64988.54,64988.54,64988.54,64988.54,0],["2023-03-23",64988.54,64988.54,64988.54,64988.54,0],["2023-03-24",64988.54,64988.54,64988.54,64988.54,0],["2023-03-27",64988.54,64988.54,64988.54,64988.54,0],["2023-03-28",64988.54,64988.54,64988.54,64988.54,0],["2023-03-29",64988.54,64988.54,64988.54,64988.54,0],["2023-03-30",64988.54,64988.54,64988.54,64988.54,0],["2023-03-31",64988.54,64988.54,64988.54,64988.54,0],["2023-04-03",64988.54,64988.54,64988.54,64988.54,13000],["2023-04-04",64988.54,64988.54,64988.54,64988.54,0],["2023-04-05",64988.54,64988.54,64988.54,64988.54,0],["2023-04-06",64988.54,64988.54,64988.54,64988.54,0],["2023-04-07",58489.69,58489.69,58489.69,58489.69,100],["2023-04-10",58489.69,58489.69,58489.69,58489.69,0],["2023-04-11",58489.69,58489.69,58489.69,58489.69,0],["2023-04-12",58489.69,58489.69,58489.69,58489.69,0],["2023-04-13",58489.69,58489.69,58489.69,58489.69,0],["2023-04-14",58489.69,58489.69,58489.69,58489.69,0],["2023-04-17",58489.69,58489.69,58489.69,58489.69,0],["2023-04-18",58489.69,58489.69,58489.69,58489.69,0],["2023-04-19",58489.69,58489.69,58489.69,58489.69,0],["2023-04-20",58489.69,58489.69,58489.69,58489.69,0],["2023-04-21",58489.69,58489.69,58489.69,58489.69,0],["2023-04-24",58489.69,58489.69,58489.69,58489.69,0],["2023-04-25",58489.69,58489.69,58489.69,58489.69,0],["2023-04-26",58489.69,58489.69,58489.69,58489.69,0],["2023-04-27",58489.69,58489.69,58489.69,58489.69,0],["2023-04-28",58489.69,58489.69,58489.69,58489.69,0],["2023-05-04",52666.04,52666.04,52666.04,52666.04,100],["2023-05-05",52666.04,52666.04,52666.04,52666.04,0],["2023-05-08",52666.04,52666.04,52666.04,52666.04,0],["2023-05-09",47433.19,47433.19,47433.19,47433.19,100],["2023-05-10",42706.76,42706.76,42706.76,42706.76,100],["2023-05-11",38486.72,38486.72,38486.72,38486.72,400],["2023-05-12",34773.09,34773.09,34688.69,34688.69,500],["2023-05-15",34688.69,34688.69,34688.69,34688.69,700],["2023-05-16",34688.69,34688.69,34688.69,34688.69,0],["2023-05-17",34688.69,34688.69,34688.69,34688.69,400],["2023-05-18",34688.69,34688.69,34688.69,34688.69,0],["2023-05-19",34182.28,36292.3,34182.28,36292.3,200],["2023-05-22",36292.3,36292.3,36292.3,36292.3,0],["2023-05-23",36292.3,36292.3,36292.3,36292.3,0],["2023-05-24",36292.3,36292.3,36292.3,36292.3,0],["2023-05-25",36292.3,36292.3,36292.3,36292.3,0],["2023-05-26",36292.3,36292.3,36292.3,36292.3,0],["2023-05-29",36292.3,36292.3,36292.3,36292.3,0],["2023-05-30",36292.3,36292.3,36292.3,36292.3,0],["2023-05-31",36292.3,36292.3,36292.3,36292.3,0],["2023-06-01",36292.3,36292.3,36292.3,36292.3,0],["2023-06-02",36292.3,36292.3,36292.3,36292.3,0],["2023-06-05",32747.47,32747.47,32747.47,32747.47,400],["2023-06-06",32747.47,32747.47,32747.47,32747.47,0],["2023-06-07",32747.47,32747.47,32747.47,32747.47,0],["2023-06-08",33760.28,33760.28,32916.27,32916.27,500],["2023-06-09",32916.27,32916.27,32916.27,32916.27,0],["2023-06-12",32916.27,32916.27,32916.27,32916.27,0],["2023-06-13",32916.27,32916.27,32916.27,32916.27,0],["2023-06-14",32916.27,32916.27,32916.27,32916.27,0],["2023-06-15",30553.05,34604.29,30553.05,34604.29,1600],["2023-06-16",35026.29,35026.29,35026.29,35026.29,200],["2023-06-19",35026.29,35026.29,35026.29,35026.29,0],["2023-06-20",31734.66,32072.27,31734.66,32072.27,1000],["2023-06-21",32072.27,32072.27,32072.27,32072.27,0],["2023-06-22",32072.27,32072.27,32072.27,32072.27,1000],["2023-06-23",30468.65,34604.29,30468.65,34604.29,200],["2023-06-26",34604.29,34604.29,34604.29,34604.29,0],["2023-06-27",34604.29,34604.29,34604.29,34604.29,0],["2023-06-28",31143.86,34097.88,31143.86,34097.88,4700],["2023-06-29",34604.29,34604.29,30721.86,30721.86,8100],["2023-06-30",32831.87,32831.87,30384.25,32831.87,900],["2023-07-03",31397.06,31650.26,31228.26,31650.26,2500],["2023-07-04",29455.85,31228.26,29455.85,31228.26,200],["2023-07-05",32156.67,32156.67,32156.67,32156.67,100],["2023-07-06",30637.46,30637.46,30637.46,30637.46,800],["2023-07-07",30637.46,30637.46,30637.46,30637.46,0],["2023-07-10",30637.46,30637.46,30637.46,30637.46,3500],["2023-07-11",30553.05,30553.05,30468.65,30468.65,800],["2023-07-12",30468.65,30468.65,30468.65,30468.65,0],["2023-07-13",31228.26,31228.26,30384.25,30384.25,1100],["2023-07-14",30384.25,30384.25,30384.25,30384.25,1200],["2023-07-17",30384.25,30384.25,30384.25,30384.25,0],["2023-07-18",31903.47,31903.47,31903.47,31903.47,100],["2023-07-19",30806.26,30806.26,30806.26,30806.26,300],["2023-07-20",30806.26,30806.26,30806.26,30806.26,0],["2023-07-21",30890.66,32241.07,30806.26,32241.07,2000],["2023-07-24",32241.07,32241.07,32241.07,32241.07,0],["2023-07-25",30553.05,30806.26,30553.05,30553.05,700],["2023-07-26",30553.05,30553.05,30553.05,30553.05,0],["2023-07-27",30553.05,30553.05,30553.05,30553.05,0],["2023-07-28",31903.47,31903.47,31903.47,31903.47,100],["2023-07-31",31481.46,33169.48,31481.46,33169.48,400],["2023-08-01",31228.26,31228.26,31228.26,31228.26,100],["2023-08-02",31228.26,31228.26,31228.26,31228.26,0],["2023-08-03",31228.26,31228.26,31228.26,31228.26,0],["2023-08-04",32747.47,32747.47,32747.47,32747.47,100],["2023-08-07",32663.07,32663.07,32663.07,32663.07,500],["2023-08-08",31228.26,31228.26,31228.26,31228.26,600],["2023-08-09",31650.26,33000.67,31650.26,33000.67,400],["2023-08-10",33000.67,33000.67,33000.67,33000.67,0],["2023-08-11",33000.67,33000.67,33000.67,33000.67,0],["2023-08-14",33000.67,33000.67,33000.67,33000.67,0],["2023-08-15",33000.67,33000.67,33000.67,33000.67,0],["2023-08-16",33000.67,33000.67,33000.67,33000.67,0],["2023-08-17",33000.67,33000.67,33000.67,33000.67,0],["2023-08-18",30468.65,30468.65,30384.25,30384.25,1200],["2023-08-21",30384.25,30384.25,30384.25,30384.25,0],["2023-08-22",31059.46,31059.46,30384.25,30384.25,600],["2023-08-23",30046.65,30046.65,30046.65,30046.65,400],["2023-08-24",27936.63,30806.26,27936.63,30806.26,500],["2023-08-25",30806.26,30806.26,30806.26,30806.26,0],["2023-08-28",32831.87,32831.87,32831.87,32831.87,100],["2023-08-29",32831.87,33000.67,30890.66,33000.67,15500],["2023-08-30",32916.27,32916.27,32578.67,32578.67,1600],["2023-08-31",32663.07,32663.07,32072.27,32072.27,5700],["2023-09-05",32072.27,32072.27,32072.27,32072.27,0],["2023-09-06",32072.27,32494.27,32072.27,32494.27,6500],["2023-09-07",32578.67,32578.67,32409.87,32409.87,3200],["2023-09-08",32409.87,32747.47,32409.87,32747.47,200],["2023-09-11",32831.87,32831.87,32409.87,32409.87,7100],["2023-09-12",32747.47,32916.27,32409.87,32409.87,4900],["2023-09-13",32241.07,32241.07,31397.06,31397.06,6300],["2023-09-14",31397.06,31486.26,31397.06,31486.26,600],["2023-09-15",33537.77,33537.77,33537.77,33537.77,1000],["2023-09-18",31486.26,31575.45,31218.67,31218.67,2900],["2023-09-19",31218.67,31218.67,31218.67,31218.67,900],["2023-09-20",31218.67,31218.67,31218.67,31218.67,100],["2023-09-21",31218.67,31218.67,31129.47,31218.67,5800],["2023-09-22",31129.47,31129.47,31040.28,31040.28,1200],["2023-09-25",30951.08,30951.08,29613.14,29613.14,2600],["2023-09-26",29702.33,30415.9,29702.33,30326.71,10000],["2023-09-27",30326.71,30326.71,30326.71,30326.71,0],["2023-09-28",30326.71,30326.71,29434.75,29434.75,1300],["2023-09-29",29613.14,29613.14,29523.94,29523.94,1900],["2023-10-02",29613.14,30237.51,28542.78,30237.51,8000],["2023-10-03",29256.35,30148.31,29256.35,30148.31,200],["2023-10-04",29434.75,30059.12,29434.75,30059.12,1000],["2023-10-05",29434.75,29434.75,29077.96,29077.96,2600],["2023-10-06",29167.16,29167.16,26848.06,26937.25,2500],["2023-10-09",27472.43,29256.35,27472.43,29167.16,800],["2023-10-10",28899.57,29077.96,28810.37,28899.57,900],["2023-10-11",28810.37,29345.55,28810.37,29345.55,900],["2023-10-12",29345.55,29345.55,28988.76,28988.76,900],["2023-10-13",28899.57,29345.55,28899.57,29345.55,900],["2023-10-16",29345.55,29345.55,29345.55,29345.55,0],["2023-10-17",29077.96,29077.96,28899.57,28899.57,500],["2023-10-18",28096.8,29791.53,28007.61,28542.78,500],["2023-10-19",29256.35,29256.35,28186.0,28899.57,500],["2023-10-20",29077.96,29167.16,29077.96,29077.96,5700],["2023-10-23",29077.96,29434.75,29077.96,29434.75,3100],["2023-10-24",30059.12,30059.12,30059.12,30059.12,400],["2023-10-25",29345.55,29345.55,29077.96,29077.96,900],["2023-10-26",29077.96,29077.96,29077.96,29077.96,0],["2023-10-27",28899.57,30237.51,28899.57,30237.51,800],["2023-10-30",27650.82,29791.53,27650.82,29791.53,500],["2023-10-31",29791.53,29791.53,29791.53,29791.53,0],["2023-11-01",29791.53,29791.53,29791.53,29791.53,0],["2023-11-02",29791.53,29791.53,29791.53,29791.53,100],["2023-11-03",29613.14,29791.53,29345.55,29345.55,1800],["2023-11-06",29345.55,29345.55,29345.55,29345.55,100],["2023-11-07",29345.55,29345.55,27740.02,27740.02,200],["2023-11-08",27740.02,27740.02,27740.02,27740.02,0],["2023-11-09",30148.31,30148.31,30148.31,30148.31,100],["2023-11-10",31218.67,31218.67,31218.67,31218.67,100],["2023-11-13",28453.59,28542.78,28364.39,28453.59,2100],["2023-11-14",28453.59,28453.59,28453.59,28453.59,0],["2023-11-15",28453.59,28453.59,27829.21,27829.21,1000],["2023-11-16",28096.8,28096.8,28096.8,28096.8,500],["2023-11-17",28721.18,28721.18,28631.98,28631.98,1100],["2023-11-20",28631.98,28631.98,28631.98,28631.98,0],["2023-11-21",28631.98,28631.98,28631.98,28631.98,0],["2023-11-22",28631.98,28631.98,28631.98,28631.98,0],["2023-11-23",28631.98,28631.98,28631.98,28631.98,0],["2023-11-24",28542.78,28542.78,28542.78,28542.78,200],["2023-11-27",27204.84,27204.84,27204.84,27204.84,1900],["2023-11-28",27204.84,29345.55,27204.84,29345.55,2900],["2023-11-29",29345.55,29345.55,29345.55,29345.55,0],["2023-11-30",30237.51,30237.51,28988.76,28988.76,6100],["2023-12-01",28988.76,28988.76,28988.76,28988.76,0],["2023-12-04",28899.57,28899.57,26937.25,28899.57,500],["2023-12-05",28899.57,28899.57,28899.57,28899.57,0],["2023-12-06",28899.57,28899.57,28899.57,28899.57,0],["2023-12-07",28899.57,28899.57,28899.57,28899.57,200],["2023-12-08",28810.37,28810.37,28810.37,28810.37,100],["2023-12-11",29434.75,29434.75,29434.75,29434.75,2000],["2023-12-12",29434.75,29434.75,29434.75,29434.75,0],["2023-12-13",29434.75,29434.75,29434.75,29434.75,0],["2023-12-14",29434.75,29434.75,29434.75,29434.75,0],["2023-12-15",29434.75,29434.75,29434.75,29434.75,0],["2023-12-18",29434.75,29434.75,29434.75,29434.75,0],["2023-12-19",29434.75,29434.75,29434.75,29434.75,0],["2023-12-20",29434.75,29434.75,29434.75,29434.75,0],["2023-12-21",29434.75,29434.75,29434.75,29434.75,1000],["2023-12-22",29434.75,29434.75,29434.75,29434.75,0],["2023-12-25",29434.75,29434.75,29434.75,29434.75,0],["2023-12-26",29434.75,29434.75,29434.75,29434.75,0],["2023-12-27",27650.82,28721.18,27650.82,28721.18,300],["2023-12-28",28275.19,28275.19,28275.19,28275.19,200],["2023-12-29",28096.8,28096.8,28096.8,28096.8,300],["2024-01-02",28186.0,29345.55,27650.82,29345.55,5000],["2024-01-03",29345.55,29345.55,29345.55,29345.55,0],["2024-01-04",28453.59,28453.59,28364.39,28364.39,1700],["2024-01-05",28364.39,28364.39,28364.39,28364.39,300],["2024-01-08",28364.39,28364.39,28364.39,28364.39,0],["2024-01-09",27740.02,28453.59,27740.02,28096.8,1300],["2024-01-10",29434.75,29434.75,28096.8,28096.8,1700],["2024-01-11",28096.8,28542.78,28096.8,28542.78,1600],["2024-01-12",28453.59,31307.87,28453.59,31307.87,600],["2024-01-15",31040.28,34162.14,30326.71,30326.71,800],["2024-01-16",28364.39,28364.39,28364.39,28364.39,300],["2024-01-17",31040.28,31040.28,28542.78,30683.49,2100],["2024-01-18",28453.59,32913.4,28453.59,32913.4,500],["2024-01-19",29702.33,29702.33,29702.33,29702.33,900],["2024-01-22",28453.59,29880.73,28275.19,29880.73,1400],["2024-01-23",29880.73,29880.73,29880.73,29880.73,500],["2024-01-24",28364.39,28364.39,28364.39,28364.39,500],["2024-01-25",29791.53,29791.53,27650.82,29702.33,1200],["2024-01-26",31664.65,31664.65,30772.69,30772.69,1000],["2024-01-29",28631.98,28899.57,28631.98,28810.37,500],["2024-01-30",28899.57,28899.57,28810.37,28810.37,400],["2024-01-31",28810.37,28810.37,28810.37,28810.37,0],["2024-02-01",28810.37,28810.37,28810.37,28810.37,200],["2024-02-02",29702.33,29702.33,29702.33,29702.33,100],["2024-02-05",29434.75,29434.75,29434.75,29434.75,300],["2024-02-06",28899.57,30683.49,28899.57,30683.49,1400],["2024-02-07",30683.49,32913.4,30683.49,32913.4,600],["2024-02-15",30415.9,32913.4,30415.9,32110.63,1000],["2024-02-16",32110.63,32913.4,31129.47,31218.67,400],["2024-02-19",31307.87,31307.87,30326.71,31218.67,7200],["2024-02-20",31040.28,32913.4,30861.88,32913.4,400],["2024-02-21",32913.4,32913.4,32913.4,32913.4,5000],["2024-02-22",32913.4,32913.4,32913.4,32913.4,500],["2024-02-23",32913.4,32913.4,32913.4,32913.4,0],["2024-02-26",31307.87,31307.87,31218.67,31218.67,5100],["2024-02-27",31218.67,31218.67,31218.67,31218.67,3900],["2024-02-28",30415.9,30415.9,30415.9,30415.9,100],["2024-02-29",30415.9,30415.9,30415.9,30415.9,500],["2024-03-01",31307.87,31307.87,29523.94,31129.47,1500],["2024-03-04",31040.28,31753.85,31040.28,31753.85,200],["2024-03-05",31753.85,31753.85,31753.85,31753.85,0],["2024-03-06",31753.85,31753.85,31753.85,31753.85,0],["2024-03-07",31129.47,31218.67,31129.47,31218.67,1100],["2024-03-08",31753.85,31932.24,31218.67,31218.67,9500],["2024-03-11",31218.67,31218.67,31218.67,31218.67,0],["2024-03-12",29969.92,29969.92,29969.92,29969.92,500],["2024-03-13",31040.28,31040.28,31040.28,31040.28,100],["2024-03-14",30326.71,30951.08,30326.71,30951.08,600],["2024-03-15",30951.08,30951.08,30237.51,30237.51,2600],["2024-03-18",30059.12,30148.31,29880.73,29880.73,600],["2024-03-19",31486.26,31486.26,31486.26,31486.26,100],["2024-03-20",31397.06,32021.43,31397.06,31397.06,300],["2024-03-21",31486.26,32021.43,31218.67,32021.43,500],["2024-03-22",30505.1,30505.1,30326.71,30326.71,2800],["2024-03-25",30326.71,30326.71,30326.71,30326.71,0],["2024-03-26",30326.71,30326.71,30326.71,30326.71,100],["2024-03-27",30326.71,30326.71,30326.71,30326.71,0],["2024-03-28",30326.71,30326.71,30326.71,30326.71,0],["2024-03-29",30326.71,32021.43,30326.71,32021.43,700],["2024-04-01",31129.47,31486.26,31129.47,31486.26,4100],["2024-04-02",31129.47,31397.06,31129.47,31397.06,1000],["2024-04-03",30683.49,30683.49,30505.1,30505.1,300],["2024-04-04",30505.1,30505.1,30505.1,30505.1,0],["2024-04-05",30505.1,30505.1,30505.1,30505.1,100],["2024-04-08",31397.06,31397.06,30326.71,30326.71,300],["2024-04-09",31129.47,31129.47,31129.47,31129.47,100],["2024-04-10",31397.06,31486.26,31040.28,31307.87,600],["2024-04-11",31397.06,31397.06,31397.06,31397.06,100],["2024-04-12",31486.26,31486.26,31397.06,31397.06,400],["2024-04-15",31397.06,31397.06,31397.06,31397.06,1000],["2024-04-16",28721.18,31129.47,28721.18,31129.47,700],["2024-04-17",31129.47,31129.47,31129.47,31129.47,0],["2024-04-19",31397.06,31397.06,31397.06,31397.06,100],["2024-04-22",31307.87,31753.85,31307.87,31753.85,200],["2024-04-23",31307.87,31307.87,28810.37,28988.76,1800],["2024-04-24",28988.76,28988.76,28988.76,28988.76,0],["2024-04-25",28988.76,28988.76,28988.76,28988.76,0],["2024-04-26",29791.53,29791.53,29791.53,29791.53,300],["2024-05-02",30237.51,30237.51,29613.14,29702.33,600],["2024-05-03",29523.94,29523.94,29523.94,29523.94,500],["2024-05-06",28721.18,30237.51,28721.18,30237.51,200],["2024-05-07",30237.51,30237.51,30237.51,30237.51,0],["2024-05-08",30505.1,30505.1,30505.1,30505.1,100],["2024-05-09",30505.1,30505.1,30505.1,30505.1,0],["2024-05-10",30951.08,30951.08,30951.08,30951.08,100],["2024-05-13",30861.88,30861.88,30861.88,30861.88,300],["2024-05-14",30594.3,30594.3,30415.9,30594.3,2000],["2024-05-15",30594.3,30594.3,30594.3,30594.3,1000],["2024-05-16",30415.9,30415.9,30415.9,30415.9,800],["2024-05-17",30415.9,30415.9,30415.9,30415.9,0],["2024-05-20",30326.71,30326.71,29880.73,29880.73,500],["2024-05-21",29880.73,29880.73,29880.73,29880.73,600],["2024-05-22",29702.33,29880.73,29702.33,29791.53,300],["2024-05-23",29791.53,29791.53,29791.53,29791.53,200],["2024-05-24",30237.51,30326.71,30237.51,30326.71,200],["2024-05-27",30326.71,30326.71,30326.71,30326.71,0],["2024-05-28",30326.71,30326.71,30326.71,30326.71,0],["2024-05-29",30326.71,30326.71,30326.71,30326.71,100],["2024-05-30",30326.71,30326.71,30326.71,30326.71,100],["2024-05-31",30326.71,30326.71,30326.71,30326.71,0],["2024-06-03",30683.49,30683.49,29434.75,30237.51,2200],["2024-06-04",30237.51,30237.51,30237.51,30237.51,0],["2024-06-05",28721.18,28721.18,28631.98,28631.98,5000],["2024-06-06",28631.98,28631.98,28631.98,28631.98,0],["2024-06-07",30594.3,30594.3,28721.18,29702.33,1100],["2024-06-10",29702.33,29702.33,29702.33,29702.33,0],["2024-06-11",28721.18,29523.94,28721.18,29523.94,1700],["2024-06-12",28721.18,29256.35,28721.18,29256.35,1600],["2024-06-13",29434.75,30237.51,29256.35,30237.51,1300],["2024-06-14",30237.51,30237.51,30148.31,30148.31,400],["2024-06-17",30148.31,30148.31,29434.75,29880.73,400],["2024-06-18",30415.9,30415.9,30415.9,30415.9,100],["2024-06-19",30059.12,30059.12,29434.75,29880.73,300],["2024-06-20",29880.73,30059.12,29880.73,30059.12,500],["2024-06-21",30237.51,30237.51,29880.73,29880.73,400],["2024-06-24",29880.73,29880.73,29880.73,29880.73,0],["2024-06-25",29880.73,29880.73,29880.73,29880.73,0],["2024-06-26",29434.75,29523.94,29434.75,29434.75,600],["2024-06-27",29434.75,29434.75,29434.75,29434.75,300],["2024-06-28",29434.75,29434.75,29434.75,29434.75,0],["2024-07-01",29523.94,29969.92,29523.94,29969.92,400],["2024-07-02",29880.73,29969.92,29880.73,29969.92,500],["2024-07-03",29880.73,29880.73,29880.73,29880.73,100],["2024-07-04",29880.73,30148.31,29434.75,30148.31,500],["2024-07-05",30148.31,30148.31,30148.31,30148.31,0],["2024-07-08",29880.73,29880.73,29613.14,29613.14,400],["2024-07-09",29613.14,29613.14,29613.14,29613.14,100],["2024-07-10",29613.14,29613.14,29613.14,29613.14,0],["2024-07-11",29434.75,29613.14,29256.35,29256.35,1400],["2024-07-12",29256.35,29256.35,29256.35,29256.35,0],["2024-07-15",29613.14,29613.14,29613.14,29613.14,200],["2024-07-16",29791.53,29791.53,29791.53,29791.53,100],["2024-07-17",29791.53,29791.53,29791.53,29791.53,0],["2024-07-18",30237.51,30237.51,28542.78,28631.98,4800],["2024-07-19",28631.98,28631.98,28631.98,28631.98,0],["2024-07-22",28631.98,28631.98,28631.98,28631.98,100],["2024-07-23",28542.78,28542.78,28542.78,28542.78,1500],["2024-07-24",28542.78,28542.78,28542.78,28542.78,1500],["2024-07-25",28542.78,28542.78,28542.78,28542.78,0],["2024-07-26",28542.78,28542.78,28542.78,28542.78,0],["2024-07-29",29167.16,29167.16,29167.16,29167.16,200],["2024-07-30",29167.16,29167.16,29167.16,29167.16,0],["2024-07-31",29167.16,29167.16,29167.16,29167.16,0],["2024-08-01",29167.16,29167.16,29167.16,29167.16,100],["2024-08-02",29167.16,29167.16,29167.16,29167.16,0],["2024-08-05",26580.47,26580.47,26580.47,26580.47,100],["2024-08-06",27650.82,27650.82,27650.82,27650.82,10000],["2024-08-07",27650.82,27650.82,27650.82,27650.82,0],["2024-08-08",27650.82,27650.82,27650.82,27650.82,0],["2024-08-09",27650.82,27650.82,27650.82,27650.82,0],["2024-08-12",29256.35,29345.55,29256.35,29345.55,600],["2024-08-13",29345.55,29345.55,29345.55,29345.55,0],["2024-08-14",29345.55,29345.55,29345.55,29345.55,0],["2024-08-15",29345.55,29345.55,29345.55,29345.55,0],["2024-08-16",29345.55,29345.55,29345.55,29345.55,700],["2024-08-19",29345.55,29345.55,29345.55,29345.55,0],["2024-08-20",29345.55,29345.55,29345.55,29345.55,0],["2024-08-21",28542.78,28542.78,28542.78,28542.78,100],["2024-08-22",28542.78,28542.78,28542.78,28542.78,0],["2024-08-23",28542.78,28542.78,28542.78,28542.78,0],["2024-08-26",28542.78,28542.78,28542.78,28542.78,0],["2024-08-27",28542.78,28542.78,28542.78,28542.78,0],["2024-08-28",28542.78,28542.78,28542.78,28542.78,0],["2024-08-29",28542.78,28542.78,28542.78,28542.78,0],["2024-08-30",28542.78,28542.78,28542.78,28542.78,0],["2024-09-04",28542.78,28542.78,28542.78,28542.78,0],["2024-09-05",28988.76,28988.76,28988.76,28988.76,1000],["2024-09-06",29613.14,29702.33,29613.14,29702.33,200],["2024-09-09",29702.33,29702.33,29702.33,29702.33,0],["2024-09-10",29702.33,29702.33,29702.33,29702.33,400],["2024-09-11",29702.33,29702.33,29702.33,29702.33,0],["2024-09-12",29702.33,29702.33,29702.33,29702.33,0],["2024-09-13",29702.33,29702.33,29702.33,29702.33,0],["2024-09-16",29702.33,29702.33,29702.33,29702.33,0],["2024-09-17",29702.33,29702.33,29702.33,29702.33,0],["2024-09-18",29702.33,29702.33,29702.33,29702.33,0],["2024-09-19",29702.33,29702.33,29702.33,29702.33,0],["2024-09-20",29702.33,29702.33,29613.14,29613.14,300],["2024-09-23",29434.75,29969.92,29434.75,29613.14,2100],["2024-09-24",29613.14,29613.14,29613.14,29613.14,100],["2024-09-25",29702.33,29702.33,29702.33,29702.33,100],["2024-09-26",29702.33,30326.71,29702.33,30148.31,2500],["2024-09-27",30148.31,30148.31,30148.31,30148.31,200],["2024-09-30",30148.31,30148.31,30148.31,30148.31,1500],["2024-10-01",30148.31,30415.9,30148.31,30148.31,1200],["2024-10-02",30415.9,30415.9,30237.51,30326.71,1100],["2024-10-03",30326.71,30326.71,30326.71,30326.71,1400],["2024-10-04",30326.71,30326.71,30326.71,30326.71,0],["2024-10-07",30326.71,30594.3,30326.71,30326.71,3300],["2024-10-08",30326.71,30326.71,30326.71,30326.71,400],["2024-10-09",30326.71,30326.71,30326.71,30326.71,0],["2024-10-10",30683.49,32021.43,30683.49,31664.65,4000],["2024-10-11",31575.45,32110.63,31575.45,32110.63,1500],["2024-10-14",32110.63,32110.63,32110.63,32110.63,0],["2024-10-15",32021.43,32021.43,32021.43,32021.43,1400],["2024-10-16",32021.43,32021.43,32021.43,32021.43,0],["2024-10-17",31753.85,31753.85,31753.85,31753.85,100],["2024-10-18",31753.85,31753.85,31753.85,31753.85,0],["2024-10-21",29769.23,30241.76,29769.23,29769.23,1200],["2024-10-22",31186.81,31186.81,31186.81,31186.81,1000],["2024-10-23",31186.81,31186.81,31186.81,31186.81,0],["2024-10-24",31186.81,31186.81,31186.81,31186.81,0],["2024-10-25",31186.81,31186.81,31186.81,31186.81,0],["2024-10-28",29296.7,29296.7,29296.7,29296.7,900],["2024-10-29",29296.7,29296.7,29296.7,29296.7,0],["2024-10-30",29296.7,29296.7,29296.7,29296.7,1100],["2024-10-31",29296.7,29296.7,29296.7,29296.7,400],["2024-11-01",30241.76,30241.76,30241.76,30241.76,100],["2024-11-04",27690.11,27690.11,27690.11,27690.11,90500],["2024-11-05",27690.11,27690.11,27690.11,27690.11,0],["2024-11-06",30241.76,30241.76,30241.76,30241.76,600],["2024-11-07",30052.75,30052.75,30052.75,30052.75,200],["2024-11-08",30052.75,30052.75,30052.75,30052.75,0],["2024-11-11",30052.75,30052.75,30052.75,30052.75,0],["2024-11-12",30052.75,30052.75,30052.75,30052.75,0],["2024-11-13",28351.65,28446.15,28351.65,28351.65,1000],["2024-11-14",27690.11,27690.11,27690.11,27690.11,1400],["2024-11-15",28918.68,28918.68,28918.68,28918.68,100],["2024-11-18",28918.68,28918.68,28918.68,28918.68,0],["2024-11-19",28918.68,28918.68,28918.68,28918.68,400],["2024-11-20",28918.68,28918.68,28918.68,28918.68,0],["2024-11-21",28918.68,28918.68,28918.68,28918.68,0],["2024-11-22",28918.68,28918.68,28918.68,28918.68,100],["2024-11-25",28918.68,28918.68,28918.68,28918.68,0],["2024-11-26",28918.68,28918.68,28918.68,28918.68,0],["2024-11-27",28918.68,28918.68,28918.68,28918.68,0],["2024-11-28",28918.68,28918.68,28918.68,28918.68,2500],["2024-11-29",28918.68,29296.7,28918.68,29296.7,200],["2024-12-02",29296.7,29296.7,29296.7,29296.7,0],["2024-12-03",29296.7,29296.7,29296.7,29296.7,0],["2024-12-04",29296.7,29296.7,29296.7,29296.7,0],["2024-12-05",28351.65,28351.65,28351.65,28351.65,100],["2024-12-06",28351.65,28351.65,28351.65,28351.65,0],["2024-12-09",28351.65,28351.65,28351.65,28351.65,0],["2024-12-10",30241.76,30241.76,30241.76,30241.76,100],["2024-12-11",30241.76,30241.76,30241.76,30241.76,0],["2024-12-12",30241.76,30241.76,30052.75,30052.75,200],["2024-12-13",30052.75,30052.75,30052.75,30052.75,0],["2024-12-16",30052.75,30052.75,30052.75,30052.75,0],["2024-12-17",30052.75,30052.75,30052.75,30052.75,0],["2024-12-18",30052.75,30052.75,30052.75,30052.75,0],["2024-12-19",30052.75,30052.75,30052.75,30052.75,0],["2024-12-20",30052.75,30052.75,30052.75,30052.75,0],["2024-12-23",29296.7,29296.7,29296.7,29296.7,100],["2024-12-24",29296.7,29296.7,29296.7,29296.7,0],["2024-12-25",29296.7,29296.7,29296.7,29296.7,0],["2024-12-26",29296.7,29296.7,29296.7,29296.7,0],["2024-12-27",27406.59,27406.59,27406.59,27406.59,200],["2024-12-30",27879.12,28351.65,27879.12,28351.65,600],["2024-12-31",30241.76,30241.76,30241.76,30241.76,100],["2025-01-02",30147.25,33076.92,30147.25,33076.92,1400],["2025-01-03",33076.92,33076.92,33076.92,33076.92,0],["2025-01-06",33076.92,33076.92,33076.92,33076.92,0],["2025-01-07",33076.92,33076.92,33076.92,33076.92,0],["2025-01-08",32982.42,32982.42,29863.74,29863.74,400],["2025-01-09",29863.74,29863.74,29863.74,29863.74,800],["2025-01-10",27879.12,27879.12,27406.59,27879.12,1600],["2025-01-13",27879.12,27879.12,27879.12,27879.12,400],["2025-01-14",27879.12,27879.12,27879.12,27879.12,0],["2025-01-15",29296.7,29296.7,27973.63,27973.63,600],["2025-01-16",29202.2,30619.78,29107.69,30619.78,2000],["2025-01-17",30619.78,30619.78,30619.78,30619.78,0],["2025-01-20",30241.76,30241.76,30241.76,30241.76,100],["2025-01-21",30241.76,30241.76,30241.76,30241.76,0],["2025-01-22",30241.76,30241.76,30241.76,30241.76,0],["2025-01-23",30241.76,30241.76,30241.76,30241.76,0],["2025-01-24",32698.9,32698.9,32698.9,32698.9,1400],["2025-02-03",29485.71,29485.71,29485.71,29485.71,100],["2025-02-04",31470.33,31470.33,31470.33,31470.33,100],["2025-02-05",30241.76,30241.76,30241.76,30241.76,100],["2025-02-06",30336.26,30336.26,30241.76,30241.76,1500],["2025-02-07",30241.76,30241.76,30241.76,30241.76,0],["2025-02-10",30997.8,30997.8,30997.8,30997.8,100],["2025-02-11",30241.76,30241.76,29863.74,29863.74,400],["2025-02-12",29863.74,29863.74,29863.74,29863.74,0],["2025-02-13",29863.74,29863.74,29863.74,29863.74,0],["2025-02-14",29863.74,29863.74,29863.74,29863.74,0],["2025-02-17",28351.65,28351.65,28351.65,28351.65,100],["2025-02-18",31092.31,31092.31,30241.76,30241.76,3900],["2025-02-19",30241.76,30241.76,30241.76,30241.76,100],["2025-02-20",30241.76,30241.76,30241.76,30241.76,0],["2025-02-21",31186.81,31186.81,31186.81,31186.81,400],["2025-02-24",31186.81,31186.81,31186.81,31186.81,1300],["2025-02-25",31186.81,31186.81,31186.81,31186.81,200],["2025-02-26",31186.81,31186.81,31186.81,31186.81,0],["2025-02-27",31186.81,31186.81,31186.81,31186.81,0],["2025-02-28",30714.29,30714.29,30714.29,30714.29,500],["2025-03-03",30714.29,30714.29,30714.29,30714.29,0],["2025-03-04",30714.29,30714.29,30714.29,30714.29,0],["2025-03-05",30714.29,30714.29,30714.29,30714.29,0],["2025-03-06",30714.29,30714.29,30714.29,30714.29,0],["2025-03-07",30714.29,30714.29,30714.29,30714.29,0],["2025-03-10",30714.29,30714.29,30714.29,30714.29,0],["2025-03-11",29769.23,29769.23,29769.23,29769.23,1000],["2025-03-12",29769.23,29769.23,29769.23,29769.23,0],["2025-03-13",32037.36,32037.36,32037.36,32037.36,14600],["2025-03-14",30714.29,30714.29,30714.29,30714.29,400],["2025-03-17",32037.36,32037.36,32037.36,32037.36,84400],["2025-03-18",32037.36,32037.36,32037.36,32037.36,0],["2025-03-19",32037.36,32037.36,32037.36,32037.36,0],["2025-03-20",32037.36,32037.36,32037.36,32037.36,0],["2025-03-21",30241.76,30241.76,30241.76,30241.76,100],["2025-03-24",30241.76,30241.76,30241.76,30241.76,0],["2025-03-25",30241.76,30241.76,30241.76,30241.76,0],["2025-03-26",28540.66,28540.66,28540.66,28540.66,100],["2025-03-27",28824.18,28824.18,28824.18,28824.18,200],["2025-03-28",28824.18,28824.18,28824.18,28824.18,0],["2025-03-31",28824.18,28824.18,28824.18,28824.18,0],["2025-04-01",28824.18,28824.18,28824.18,28824.18,100],["2025-04-02",28824.18,28824.18,28824.18,28824.18,0],["2025-04-03",28540.66,28540.66,25989.01,25989.01,4800],["2025-04-04",25516.48,25516.48,25516.48,25516.48,500],["2025-04-08",28068.13,28068.13,27595.6,27595.6,500],["2025-04-09",27595.6,27595.6,27595.6,27595.6,1500],["2025-04-10",28824.18,28824.18,28824.18,28824.18,200],["2025-04-11",28351.65,28351.65,28351.65,28351.65,100],["2025-04-14",28351.65,28351.65,28351.65,28351.65,0],["2025-04-15",28351.65,28351.65,28351.65,28351.65,200],["2025-04-16",26083.52,26083.52,25989.01,25989.01,400],["2025-04-17",25989.01,25989.01,25989.01,25989.01,0],["2025-04-18",25989.01,25989.01,25989.01,25989.01,0],["2025-04-21",26461.54,26461.54,26461.54,26461.54,1000],["2025-04-22",29107.69,29107.69,26556.04,26556.04,7200],["2025-04-23",29013.19,29013.19,29013.19,29013.19,100],["2025-04-24",29013.19,29013.19,29013.19,29013.19,0],["2025-04-25",29013.19,29013.19,29013.19,29013.19,1700],["2025-04-28",29013.19,29013.19,29013.19,29013.19,0],["2025-04-29",29013.19,29013.19,29013.19,29013.19,0],["2025-05-05",28918.68,28918.68,28351.65,28351.65,500],["2025-05-06",28351.65,28351.65,28351.65,28351.65,0],["2025-05-07",28351.65,28351.65,28351.65,28351.65,0],["2025-05-08",28824.18,28824.18,25610.99,28540.66,6200],["2025-05-09",29013.19,29013.19,29013.19,29013.19,500],["2025-05-12",28635.16,28635.16,28351.65,28351.65,1800],["2025-05-13",28351.65,28351.65,28351.65,28351.65,100],["2025-05-14",29202.2,29202.2,28351.65,28351.65,200],["2025-05-15",28824.18,28824.18,28824.18,28824.18,1000],["2025-05-16",28824.18,28824.18,28824.18,28824.18,0],["2025-05-19",28824.18,28918.68,28824.18,28918.68,1000],["2025-05-20",28824.18,28824.18,27595.6,27595.6,1100],["2025-05-21",27595.6,27595.6,27595.6,27595.6,0],["2025-05-22",27595.6,27595.6,27595.6,27595.6,0],["2025-05-23",27595.6,27595.6,27595.6,27595.6,0],["2025-05-26",28824.18,29958.24,28824.18,29958.24,300],["2025-05-27",29958.24,29958.24,29958.24,29958.24,0],["2025-05-28",29958.24,29958.24,29958.24,29958.24,0],["2025-05-29",29958.24,29958.24,29958.24,29958.24,0],["2025-05-30",28351.65,28351.65,27879.12,27879.12,1000],["2025-06-02",27879.12,27879.12,27879.12,27879.12,100],["2025-06-03",27879.12,27879.12,27879.12,27879.12,0],["2025-06-04",28918.68,28918.68,28918.68,28918.68,100],["2025-06-05",28446.15,28446.15,28446.15,28446.15,7500],["2025-06-06",28162.64,28162.64,28162.64,28162.64,2100],["2025-06-09",29296.7,29296.7,28162.64,28162.64,2100],["2025-06-10",28162.64,28162.64,28162.64,28162.64,0],["2025-06-11",28162.64,28162.64,28162.64,28162.64,0],["2025-06-12",28257.14,28257.14,28257.14,28257.14,300],["2025-06-13",28257.14,28257.14,28257.14,28257.14,2600],["2025-06-16",28824.18,28824.18,28824.18,28824.18,100],["2025-06-17",28824.18,28824.18,28824.18,28824.18,0],["2025-06-18",29296.7,29580.22,28351.65,29580.22,800],["2025-06-19",29580.22,29580.22,29580.22,29580.22,0],["2025-06-20",29580.22,29580.22,29580.22,29580.22,0],["2025-06-23",27217.58,27217.58,27217.58,27217.58,1000],["2025-06-24",29580.22,29580.22,27595.6,29391.21,900],["2025-06-25",29391.21,29391.21,29391.21,29391.21,0],["2025-06-26",29391.21,29391.21,29391.21,29391.21,0],["2025-06-27",29391.21,29391.21,29391.21,29391.21,0],["2025-06-30",29391.21,29391.21,29391.21,29391.21,0],["2025-07-01",31092.31,31092.31,31092.31,31092.31,100],["2025-07-02",30147.25,30714.29,30147.25,30714.29,200],["2025-07-03",29769.23,29769.23,29769.23,29769.23,300],["2025-07-04",29202.2,29202.2,28540.66,28540.66,6000],["2025-07-07",29296.7,29296.7,29296.7,29296.7,700],["2025-07-08",29296.7,29296.7,29296.7,29296.7,0],["2025-07-09",29296.7,29296.7,29296.7,29296.7,300],["2025-07-10",29296.7,29296.7,29296.7,29296.7,0],["2025-07-11",29296.7,29296.7,29296.7,29296.7,100],["2025-07-14",29296.7,29296.7,29296.7,29296.7,200],["2025-07-15",29296.7,29296.7,29296.7,29296.7,200],["2025-07-16",28446.15,28446.15,28446.15,28446.15,300],["2025-07-17",28446.15,28446.15,28446.15,28446.15,0],["2025-07-18",28446.15,28446.15,28446.15,28446.15,0],["2025-07-21",30241.76,30241.76,29580.22,29580.22,3700],["2025-07-22",30241.76,30903.3,29674.73,29674.73,2200],["2025-07-23",30808.79,30808.79,30808.79,30808.79,700],["2025-07-24",30052.75,30241.76,30052.75,30052.75,2700],["2025-07-25",30052.75,30147.25,30052.75,30052.75,1500],["2025-07-28",30903.3,30903.3,30903.3,30903.3,100],["2025-07-29",29958.24,30241.76,29958.24,29958.24,4100],["2025-07-30",29958.24,29958.24,29958.24,29958.24,0],["2025-07-31",30241.76,30241.76,30052.75,30052.75,2200],["2025-08-01",30052.75,30052.75,30052.75,30052.75,0],["2025-08-04",30052.75,30052.75,30052.75,30052.75,2300],["2025-08-05",30241.76,30241.76,30147.25,30241.76,900],["2025-08-06",30147.25,30336.26,30147.25,30336.26,600],["2025-08-07",30336.26,30714.29,30336.26,30714.29,1100],["2025-08-08",30052.75,30336.26,29769.23,29863.74,900],["2025-08-11",30619.78,30997.8,30336.26,30997.8,2100],["2025-08-12",31186.81,31186.81,31186.81,31186.81,200],["2025-08-13",31092.31,31659.34,31092.31,31659.34,3100],["2025-08-14",32037.36,32509.89,32037.36,32415.38,7000],["2025-08-15",32415.38,32415.38,32415.38,32415.38,0],["2025-08-18",31753.85,32415.38,31753.85,32415.38,800],["2025-08-19",32415.38,32415.38,32415.38,32415.38,200],["2025-08-20",32415.38,32415.38,32415.38,32415.38,0],["2025-08-21",32131.87,32131.87,32131.87,32131.87,300],["2025-08-22",30241.76,30241.76,30241.76,30241.76,600],["2025-08-25",30714.29,30714.29,30430.77,30430.77,1700],["2025-08-26",32131.87,32131.87,31848.35,31848.35,300],["2025-08-27",31848.35,31848.35,31848.35,31848.35,0],["2025-08-28",31848.35,31848.35,31848.35,31848.35,0],["2025-08-29",31848.35,31848.35,31848.35,31848.35,0],["2025-09-03",31848.35,31848.35,31848.35,31848.35,0],["2025-09-04",31848.35,31848.35,31848.35,31848.35,0],["2025-09-05",31753.85,31753.85,31753.85,31753.85,100],["2025-09-08",31753.85,31753.85,31753.85,31753.85,0],["2025-09-09",31186.81,31281.32,31186.81,31281.32,1300],["2025-09-10",31281.32,31281.32,31281.32,31281.32,200],["2025-09-11",31186.81,31186.81,31186.81,31186.81,100],["2025-09-12",31281.32,31281.32,31281.32,31281.32,200],["2025-09-15",31186.81,31186.81,31186.81,31186.81,400],["2025-09-16",31375.82,31470.33,31375.82,31470.33,1800],["2025-09-17",33927.47,33927.47,33927.47,33927.47,200],["2025-09-18",33076.92,33076.92,32604.4,32604.4,5800],["2025-09-19",33832.97,33832.97,30808.79,30808.79,1000],["2025-09-22",33265.93,33265.93,33265.93,33265.93,100],["2025-09-23",34021.98,34021.98,34021.98,34021.98,100],["2025-09-24",30714.29,30714.29,30714.29,30714.29,1000],["2025-09-25",30808.79,33549.45,30808.79,33549.45,1000],["2025-09-26",30714.29,31186.81,30714.29,31186.81,500],["2025-09-29",33549.45,33549.45,32604.4,32604.4,200],["2025-09-30",32604.4,32604.4,32604.4,32604.4,0],["2025-10-01",32604.4,32604.4,32604.4,32604.4,0],["2025-10-02",32604.4,32604.4,32604.4,32604.4,100],["2025-10-03",32604.4,32604.4,32604.4,32604.4,200],["2025-10-06",32604.4,35817.58,32604.4,35817.58,500],["2025-10-07",35817.58,35817.58,35817.58,35817.58,0],["2025-10-08",34967.03,39314.29,32320.88,32415.38,2300],["2025-10-09",35628.57,35628.57,34494.51,34494.51,1100],["2025-10-10",34494.51,34494.51,34494.51,34494.51,0],["2025-10-13",34494.51,34494.51,34021.98,34021.98,200],["2025-10-14",34021.98,34021.98,31186.81,31564.84,1100],["2025-10-15",31564.84,33832.97,31564.84,33832.97,3900],["2025-10-16",33738.46,33738.46,33738.46,33738.46,100],["2025-10-17",31848.35,32131.87,31848.35,32131.87,600],["2025-10-20",32131.87,34967.03,32131.87,33738.46,9900],["2025-10-21",33738.46,33738.46,33076.92,33076.92,500],["2025-10-22",33076.92,33454.95,32982.42,32982.42,9100],["2025-10-23",33454.95,33643.96,32793.41,32793.41,2000],["2025-10-24",33832.97,33832.97,33832.97,33832.97,300],["2025-10-27",33832.97,34400.0,33832.97,34400.0,8000],["2025-10-28",34100.0,35000.0,33300.0,33400.0,3100],["2025-10-29",35000.0,35000.0,34600.0,34900.0,4700],["2025-10-30",33700.0,34500.0,33700.0,34500.0,400],["2025-10-31",34000.0,34600.0,34000.0,34100.0,400],["2025-11-03",34100.0,34100.0,33800.0,33800.0,5600],["2025-11-04",33800.0,33800.0,33600.0,33700.0,3000],["2025-11-05",33700.0,33700.0,33700.0,33700.0,0],["2025-11-06",33700.0,34800.0,33700.0,33700.0,1800],["2025-11-07",33700.0,33700.0,33000.0,33000.0,300],["2025-11-10",33000.0,33000.0,33000.0,33000.0,100],["2025-11-11",33000.0,33000.0,33000.0,33000.0,0],["2025-11-12",33000.0,33300.0,33000.0,33300.0,1100],["2025-11-13",33300.0,33300.0,33300.0,33300.0,1200],["2025-11-14",33300.0,33300.0,33300.0,33300.0,300],["2025-11-17",33300.0,33300.0,33300.0,33300.0,0],["2025-11-18",33600.0,33800.0,33600.0,33800.0,600],["2025-11-19",33900.0,33900.0,33900.0,33900.0,100],["2025-11-20",34800.0,34800.0,33900.0,33900.0,600],["2025-11-21",33900.0,33900.0,33900.0,33900.0,0],["2025-11-24",33900.0,33900.0,33900.0,33900.0,100],["2025-11-25",33900.0,33900.0,33900.0,33900.0,0],["2025-11-26",33900.0,33900.0,33900.0,33900.0,0],["2025-11-27",33900.0,34400.0,33900.0,34400.0,700],["2025-11-28",34400.0,34400.0,34400.0,34400.0,0],["2025-12-01",34500.0,36000.0,34500.0,34900.0,3600],["2025-12-02",34800.0,34800.0,34800.0,34800.0,200],["2025-12-03",34500.0,34500.0,34400.0,34400.0,500],["2025-12-04",34400.0,34500.0,33900.0,33900.0,12600],["2025-12-05",34500.0,34500.0,34500.0,34500.0,100],["2025-12-08",35000.0,35000.0,35000.0,35000.0,200],["2025-12-09",34500.0,34500.0,34000.0,34100.0,500],["2025-12-10",34100.0,34100.0,34100.0,34100.0,0],["2025-12-11",34000.0,34000.0,34000.0,34000.0,300],["2025-12-12",34000.0,34000.0,33800.0,33800.0,1900],["2025-12-15",33800.0,33800.0,33800.0,33800.0,0],["2025-12-16",33800.0,33800.0,33800.0,33800.0,0],["2025-12-17",33700.0,33800.0,33700.0,33800.0,300],["2025-12-18",33800.0,34000.0,33800.0,33800.0,2000],["2025-12-19",33900.0,33900.0,33800.0,33800.0,2400],["2025-12-22",34200.0,34200.0,34000.0,34000.0,1420],["2025-12-23",33600.0,33600.0,33600.0,33600.0,100],["2025-12-24",33600.0,33600.0,33600.0,33600.0,0],["2025-12-25",33600.0,33600.0,33600.0,33600.0,100],["2025-12-26",33600.0,33600.0,33600.0,33600.0,0],["2025-12-29",33600.0,33600.0,33600.0,33600.0,0],["2025-12-30",35000.0,35000.0,35000.0,35000.0,200],["2025-12-31",35000.0,35000.0,35000.0,35000.0,0],["2026-01-05",35000.0,35100.0,35000.0,35100.0,1500],["2026-01-06",35100.0,35100.0,35000.0,35000.0,1400],["2026-01-07",35000.0,35000.0,35000.0,35000.0,100],["2026-01-08",35000.0,35000.0,35000.0,35000.0,600],["2026-01-09",35000.0,35000.0,35000.0,35000.0,0],["2026-01-12",34100.0,34100.0,34100.0,34100.0,100],["2026-01-13",34100.0,34100.0,34100.0,34100.0,0],["2026-01-14",35000.0,35000.0,35000.0,35000.0,1300],["2026-01-15",34500.0,35500.0,34500.0,35500.0,500],["2026-01-16",35000.0,35400.0,35000.0,35400.0,400],["2026-01-19",35200.0,35400.0,33600.0,35400.0,14800],["2026-01-20",35400.0,35400.0,35000.0,35000.0,2600],["2026-01-21",35000.0,35000.0,35000.0,35000.0,0],["2026-01-22",35000.0,35000.0,35000.0,35000.0,500],["2026-01-23",34900.0,34900.0,34900.0,34900.0,800],["2026-01-26",34000.0,34000.0,32600.0,32600.0,4100],["2026-01-27",33000.0,33800.0,33000.0,33100.0,400],["2026-01-28",33500.0,34400.0,33500.0,34300.0,3400],["2026-01-29",33000.0,33200.0,33000.0,33200.0,200],["2026-01-30",33300.0,33800.0,33300.0,33800.0,300],["2026-02-02",34000.0,34000.0,34000.0,34000.0,500],["2026-02-03",34700.0,34900.0,34000.0,34900.0,1700],["2026-02-04",34900.0,34900.0,34900.0,34900.0,0],["2026-02-05",34900.0,34900.0,34900.0,34900.0,100],["2026-02-06",34900.0,34900.0,34900.0,34900.0,100],["2026-02-09",34900.0,34900.0,34900.0,34900.0,0],["2026-02-10",34000.0,34100.0,34000.0,34000.0,700],["2026-02-11",34000.0,34000.0,34000.0,34000.0,0],["2026-02-12",35000.0,35000.0,35000.0,35000.0,100],["2026-02-13",35000.0,35000.0,35000.0,35000.0,0],["2026-02-23",35000.0,35000.0,34900.0,35000.0,1300],["2026-02-24",35700.0,37000.0,35700.0,36700.0,600],["2026-02-25",36900.0,36900.0,36900.0,36900.0,100],["2026-02-26",36900.0,36900.0,36900.0,36900.0,0],["2026-02-27",36000.0,36000.0,35300.0,35300.0,400],["2026-03-02",35300.0,35300.0,35300.0,35300.0,200],["2026-03-03",35200.0,35200.0,35200.0,35200.0,100],["2026-03-04",35200.0,35200.0,35200.0,35200.0,0],["2026-03-05",35200.0,35200.0,35200.0,35200.0,0],["2026-03-06",35200.0,35700.0,35200.0,35700.0,300],["2026-03-09",35700.0,35700.0,35700.0,35700.0,0],["2026-03-10",35700.0,35700.0,34700.0,34700.0,400],["2026-03-11",34700.0,34700.0,34700.0,34700.0,0],["2026-03-12",34700.0,34700.0,34700.0,34700.0,0],["2026-03-13",33000.0,34500.0,33000.0,34500.0,600],["2026-03-16",34500.0,34500.0,34500.0,34500.0,0],["2026-03-17",34500.0,34500.0,34500.0,34500.0,0],["2026-03-18",34500.0,34500.0,34500.0,34500.0,0],["2026-03-19",34000.0,34000.0,34000.0,34000.0,100],["2026-03-20",34000.0,34000.0,34000.0,34000.0,0],["2026-03-23",34000.0,34000.0,34000.0,34000.0,0],["2026-03-24",34000.0,34000.0,34000.0,34000.0,0],["2026-03-25",34000.0,34000.0,34000.0,34000.0,0],["2026-03-26",34000.0,34000.0,34000.0,34000.0,200],["2026-03-27",34000.0,34000.0,33500.0,33500.0,500],["2026-03-30",33500.0,33500.0,33500.0,33500.0,200],["2026-03-31",33500.0,33600.0,33500.0,33600.0,200],["2026-04-01",33700.0,33700.0,33500.0,33600.0,1900],["2026-04-02",33600.0,33600.0,33600.0,33600.0,300],["2026-04-03",33600.0,33600.0,33500.0,33500.0,1400],["2026-04-06",33500.0,33500.0,33500.0,33500.0,0],["2026-04-07",33500.0,33500.0,33500.0,33500.0,300],["2026-04-08",33500.0,33500.0,33500.0,33500.0,800],["2026-04-09",33500.0,33500.0,33500.0,33500.0,0],["2026-04-10",33500.0,33500.0,33500.0,33500.0,0],["2026-04-13",33500.0,33500.0,33500.0,33500.0,0],["2026-04-14",33600.0,33600.0,33600.0,33600.0,400],["2026-04-15",33700.0,33700.0,32000.0,32000.0,1000],["2026-04-16",33200.0,33500.0,33100.0,33500.0,4900],["2026-04-17",33300.0,33300.0,33200.0,33300.0,300],["2026-04-20",33300.0,33300.0,33300.0,33300.0,0],["2026-04-21",33300.0,33300.0,33300.0,33300.0,0],["2026-04-22",33000.0,33400.0,33000.0,33300.0,400],["2026-04-23",33100.0,33100.0,33100.0,33100.0,200],["2026-04-24",33100.0,33100.0,33100.0,33100.0,0],["2026-04-28",33200.0,33200.0,33000.0,33000.0,5200],["2026-04-29",33000.0,33000.0,33000.0,33000.0,3700],["2026-05-04",32600.0,32600.0,32500.0,32500.0,300],["2026-05-05",32500.0,32500.0,32500.0,32500.0,0],["2026-05-06",33000.0,33000.0,33000.0,33000.0,100],["2026-05-07",33100.0,33200.0,33100.0,33200.0,200],["2026-05-08",33200.0,33200.0,33200.0,33200.0,0],["2026-05-11",33200.0,33200.0,33200.0,33200.0,0],["2026-05-12",33200.0,33200.0,33200.0,33200.0,0],["2026-05-13",33300.0,33300.0,33300.0,33300.0,100],["2026-05-14",33300.0,33300.0,33300.0,33300.0,0],["2026-05-15",33000.0,33500.0,33000.0,33500.0,800],["2026-05-18",33300.0,33300.0,33300.0,33300.0,1000],["2026-05-19",33300.0,33300.0,33300.0,33300.0,0],["2026-05-20",33200.0,33200.0,33100.0,33100.0,200],["2026-05-21",33100.0,33200.0,33100.0,33200.0,200],["2026-05-22",33200.0,34000.0,33100.0,34000.0,3300],["2026-05-25",34000.0,34000.0,34000.0,34000.0,0],["2026-05-26",34000.0,34000.0,34000.0,34000.0,0],["2026-05-27",34000.0,34000.0,34000.0,34000.0,0],["2026-05-28",34000.0,34000.0,34000.0,34000.0,0],["2026-05-29",32600.0,32600.0,32600.0,32600.0,100],["2026-06-01",32600.0,32600.0,32600.0,32600.0,0],["2026-06-02",32600.0,32600.0,32600.0,32600.0,0],["2026-06-03",32600.0,32600.0,32600.0,32600.0,0],["2026-06-04",32600.0,32600.0,32600.0,32600.0,0],["2026-06-05",32600.0,32600.0,32600.0,32600.0,0],["2026-06-08",32600.0,32600.0,32600.0,32600.0,0],["2026-06-09",31500.0,31500.0,31500.0,31500.0,500],["2026-06-10",31500.0,31500.0,31500.0,31500.0,0],["2026-06-11",31500.0,31500.0,31500.0,31500.0,0],["2026-06-12",31700.0,31700.0,31700.0,31700.0,200],["2026-06-15",31700.0,31700.0,31700.0,31700.0,0],["2026-06-16",31700.0,31700.0,31700.0,31700.0,0],["2026-06-17",32100.0,32200.0,32100.0,32200.0,300],["2026-06-18",32200.0,32200.0,32200.0,32200.0,0],["2026-06-19",32200.0,32200.0,32200.0,32200.0,0],["2026-06-22",32200.0,32200.0,32200.0,32200.0,200],["2026-06-23",32200.0,32200.0,32200.0,32200.0,0],["2026-06-24",32200.0,32200.0,32200.0,32200.0,0],["2026-06-25",33000.0,33000.0,32700.0,32700.0,900],["2026-06-26",32700.0,32700.0,32700.0,32700.0,0],["2026-06-29",32700.0,32700.0,32700.0,32700.0,100],["2026-06-30",32700.0,32700.0,32700.0,32700.0,0],["2026-07-01",32700.0,32700.0,32700.0,32700.0,0],["2026-07-02",32700.0,32700.0,32700.0,32700.0,100],["2026-07-03",32700.0,32700.0,32700.0,32700.0,0],["2026-07-06",32100.0,32100.0,32000.0,32000.0,400],["2026-07-07",32000.0,32000.0,32000.0,32000.0,0],["2026-07-08",31900.0,31900.0,31900.0,31900.0,100],["2026-07-09",31500.0,31500.0,31500.0,31500.0,100],["2026-07-10",31500.0,31500.0,31500.0,31500.0,0],["2026-07-13",31000.0,31000.0,30500.0,30500.0,9900],["2026-07-14",31600.0,31600.0,31600.0,31600.0,2200],["2026-07-15",31600.0,31600.0,31600.0,31600.0,0],["2026-07-16",31600.0,31600.0,31600.0,31600.0,0],["2026-07-17",31600.0,31600.0,31000.0,31000.0,300],["2026-07-20",31100.0,31100.0,31000.0,31000.0,2300],["2026-07-21",31000.0,31000.0,31000.0,31000.0,0],["2026-07-22",31000.0,31000.0,31000.0,31000.0,0],["2026-07-23",30500.0,32000.0,30500.0,32000.0,800],["2026-07-24",32000.0,32000.0,32000.0,32000.0,0],["2026-07-27",32000.0,32000.0,32000.0,32000.0,0],["2026-07-28",32000.0,32000.0,32000.0,32000.0,0],["2026-07-29",32000.0,32000.0,32000.0,32000.0,0],["2026-07-30",32000.0,32000.0,32000.0,32000.0,400],["2026-07-31",30600.0,30600.0,30600.0,30600.0,100],["2026-08-03",30600.0,30600.0,30600.0,30600.0,0],["2026-08-04",31800.0,32000.0,31800.0,32000.0,1300],["2026-08-05",32000.0,32000.0,32000.0,32000.0,0],["2026-08-06",32000.0,32000.0,32000.0,32000.0,0],["2026-08-07",32000.0,32000.0,32000.0,32000.0,0],["2026-08-10",30700.0,32000.0,30700.0,32000.0,500],["2026-08-11",31500.0,31500.0,31500.0,31500.0,2700],["2026-08-12",31500.0,31800.0,31500.0,31800.0,1400],["2026-08-13",31900.0,31900.0,31900.0,31900.0,100],["2026-08-14",31900.0,31900.0,31900.0,31900.0,0],["2026-08-17",31900.0,31900.0,31900.0,31900.0,100],["2026-08-18",32000.0,32000.0,32000.0,32000.0,100],["2026-08-19",32000.0,32000.0,32000.0,32000.0,200],["2026-08-20",32000.0,32000.0,32000.0,32000.0,0],["2026-08-21",32000.0,32000.0,32000.0,32000.0,100],["2026-08-24",32000.0,32000.0,32000.0,32000.0,0],["2026-08-25",32000.0,32000.0,32000.0,32000.0,400],["2026-08-26",31000.0,31000.0,31000.0,31000.0,200],["2026-08-27",31000.0,31000.0,31000.0,31000.0,0],["2026-08-28",31000.0,31000.0,31000.0,31000.0,0],["2026-09-03",31000.0,31000.0,31000.0,31000.0,0],["2026-09-04",31100.0,31100.0,31100.0,31100.0,500],["2026-09-07",31100.0,31100.0,31100.0,31100.0,0],["2026-09-08",31500.0,31500.0,31500.0,31500.0,500],["2026-09-09",31500.0,31500.0,31500.0,31500.0,200],["2026-09-10",31500.0,31500.0,31500.0,31500.0,0],["2026-09-11",31500.0,31500.0,31300.0,31300.0,700],["2026-09-14",31300.0,31300.0,31300.0,31300.0,0],["2026-09-15",31300.0,31300.0,31300.0,31300.0,0],["2026-09-16",31700.0,31700.0,31700.0,31700.0,100],["2026-09-17",31000.0,31700.0,31000.0,31700.0,400],["2026-09-18",31100.0,31100.0,31100.0,31100.0,100],["2026-09-21",31100.0,31100.0,31100.0,31100.0,500],["2026-09-22",31100.0,31100.0,31100.0,31100.0,0],["2026-09-23",31000.0,31000.0,30900.0,30900.0,400],["2026-09-24",30900.0,30900.0,30900.0,30900.0,0],["2026-09-25",31500.0,31500.0,31500.0,31500.0,1000],["2026-09-28",31500.0,31500.0,31500.0,31500.0,0],["2026-09-29",31500.0,31500.0,31500.0,31500.0,0],["2026-09-30",31500.0,31500.0,31500.0,31500.0,0],["2026-10-01",31500.0,31500.0,31500.0,31500.0,0],["2026-10-02",30500.0,31800.0,30500.0,31800.0,1000],["2026-10-05",31500.0,31500.0,31500.0,31500.0,100],["2026-10-06",31700.0,31700.0,31700.0,31700.0,300],["2026-10-07",31700.0,31700.0,31700.0,31700.0,0],["2026-10-08",31700.0,31700.0,31700.0,31700.0,0],["2026-10-09",31700.0,31700.0,31700.0,31700.0,1100],["2026-10-12",31700.0,31700.0,31700.0,31700.0,600]]}