{"sym":"BSH","index":false,"bars":[["2018-07-04",20041.43,20041.43,19683.55,19683.55,1300],["2018-07-05",17894.13,17894.13,16999.43,16999.43,1300],["2018-07-06",17357.31,17357.31,17357.31,17357.31,0],["2018-07-09",17894.13,17894.13,17894.13,17894.13,200],["2018-07-10",15210.01,15210.01,15210.01,15210.01,400],["2018-07-11",16160.64,16160.64,13071.11,13118.64,2000],["2018-07-12",13308.76,13308.76,13308.76,13308.76,200],["2018-07-13",13308.76,13308.76,13308.76,13308.76,0],["2018-07-16",13308.76,13308.76,13308.76,13308.76,0],["2018-07-17",13308.76,13308.76,13308.76,13308.76,0],["2018-07-18",13308.76,13308.76,13308.76,13308.76,0],["2018-07-19",13308.76,13308.76,13308.76,13308.76,0],["2018-07-20",13308.76,13308.76,13308.76,13308.76,0],["2018-07-23",13308.76,13308.76,13308.76,13308.76,0],["2018-07-24",13308.76,13308.76,12833.45,12833.45,300],["2018-07-25",12976.04,12976.04,12976.04,12976.04,0],["2018-07-26",12976.04,12976.04,12976.04,12976.04,0],["2018-07-27",12976.04,12976.04,12976.04,12976.04,0],["2018-07-30",11074.79,11169.85,11074.79,11169.85,300],["2018-07-31",9506.26,9506.26,9506.26,9506.26,100],["2018-08-01",9506.26,9506.26,9506.26,9506.26,0],["2018-08-02",9506.26,9506.26,9506.26,9506.26,0],["2018-08-03",9506.26,9506.26,9506.26,9506.26,0],["2018-08-06",9981.57,9981.57,9981.57,9981.57,200],["2018-08-07",9981.57,9981.57,9981.57,9981.57,0],["2018-08-08",9981.57,9981.57,9981.57,9981.57,0],["2018-08-09",9981.57,9981.57,9981.57,9981.57,0],["2018-08-10",9981.57,9981.57,9981.57,9981.57,0],["2018-08-13",9981.57,9981.57,9981.57,9981.57,0],["2018-08-14",10456.89,10456.89,10219.23,10219.23,700],["2018-08-15",10266.76,10266.76,10266.76,10266.76,0],["2018-08-16",11787.76,11787.76,11787.76,11787.76,100],["2018-08-17",13546.42,13546.42,13546.42,13546.42,100],["2018-08-20",13546.42,13546.42,13546.42,13546.42,0],["2018-08-21",12833.45,15495.2,12833.45,15495.2,900],["2018-08-22",15210.01,15210.01,15210.01,15210.01,0],["2018-08-23",15210.01,15210.01,15210.01,15210.01,0],["2018-08-24",15210.01,15210.01,15210.01,15210.01,0],["2018-08-27",15210.01,15210.01,15210.01,15210.01,0],["2018-08-28",15210.01,15210.01,15210.01,15210.01,0],["2018-08-29",13308.76,13308.76,13308.76,13308.76,500],["2018-08-30",13308.76,13308.76,13308.76,13308.76,0],["2018-08-31",13308.76,13308.76,13308.76,13308.76,0],["2018-09-04",13308.76,13308.76,13308.76,13308.76,0],["2018-09-05",13308.76,13308.76,13308.76,13308.76,0],["2018-09-06",13308.76,13308.76,13308.76,13308.76,0],["2018-09-07",13308.76,13308.76,13308.76,13308.76,0],["2018-09-10",15257.55,15257.55,15257.55,15257.55,100],["2018-09-11",15257.55,15257.55,15257.55,15257.55,0],["2018-09-12",15257.55,15257.55,15257.55,15257.55,0],["2018-09-13",15257.55,15257.55,15257.55,15257.55,0],["2018-09-14",15257.55,15257.55,15257.55,15257.55,0],["2018-09-17",15257.55,15257.55,15257.55,15257.55,0],["2018-09-18",15257.55,15257.55,15257.55,15257.55,0],["2018-09-19",15257.55,15257.55,15257.55,15257.55,0],["2018-09-20",15257.55,15257.55,15257.55,15257.55,0],["2018-09-21",15257.55,15257.55,15257.55,15257.55,0],["2018-09-24",15257.55,15257.55,15257.55,15257.55,0],["2018-09-25",15257.55,15257.55,15257.55,15257.55,0],["2018-09-26",15257.55,15257.55,15257.55,15257.55,0],["2018-09-27",15257.55,15257.55,15257.55,15257.55,0],["2018-09-28",15257.55,15257.55,15257.55,15257.55,0],["2018-10-01",15257.55,15257.55,15257.55,15257.55,0],["2018-10-02",15257.55,15257.55,15257.55,15257.55,0],["2018-10-03",15257.55,15257.55,15257.55,15257.55,0],["2018-10-04",17491.52,17491.52,17491.52,17491.52,200],["2018-10-05",17491.52,17491.52,17491.52,17491.52,0],["2018-10-08",17491.52,17491.52,17491.52,17491.52,0],["2018-10-09",17491.52,17491.52,17491.52,17491.52,0],["2018-10-10",17491.52,17491.52,17491.52,17491.52,0],["2018-10-11",14877.3,14877.3,14877.3,14877.3,500],["2018-10-12",14877.3,14877.3,14877.3,14877.3,0],["2018-10-15",14877.3,14877.3,14877.3,14877.3,0],["2018-10-16",14734.7,14734.7,13879.14,13879.14,200],["2018-10-17",14356.08,14356.08,14356.08,14356.08,100],["2018-10-18",14356.08,14356.08,14356.08,14356.08,0],["2018-10-19",14356.08,14356.08,14356.08,14356.08,0],["2018-10-22",14356.08,14356.08,14356.08,14356.08,0],["2018-10-23",14356.08,14356.08,14356.08,14356.08,0],["2018-10-24",14356.08,14356.08,14356.08,14356.08,100],["2018-10-25",14356.08,14356.08,14356.08,14356.08,0],["2018-10-26",14356.08,14356.08,14356.08,14356.08,0],["2018-10-29",14356.08,14356.08,14356.08,14356.08,0],["2018-10-30",14356.08,14356.08,14356.08,14356.08,0],["2018-10-31",14356.08,14356.08,14356.08,14356.08,0],["2018-11-01",14356.08,14356.08,14356.08,14356.08,0],["2018-11-02",14356.08,14356.08,14356.08,14356.08,0],["2018-11-05",14356.08,14356.08,14356.08,14356.08,0],["2018-11-06",14356.08,14356.08,14356.08,14356.08,0],["2018-11-07",14356.08,14356.08,14356.08,14356.08,0],["2018-11-08",15683.53,15683.53,15683.53,15683.53,100],["2018-11-09",15683.53,15683.53,15683.53,15683.53,0],["2018-11-12",15683.53,15683.53,15683.53,15683.53,0],["2018-11-13",15683.53,15683.53,15683.53,15683.53,0],["2018-11-14",15683.53,15683.53,15683.53,15683.53,0],["2018-11-15",13766.11,13766.11,13766.11,13766.11,200],["2018-11-16",13766.11,13766.11,13766.11,13766.11,0],["2018-11-19",13766.11,13766.11,13766.11,13766.11,0],["2018-11-20",13766.11,13766.11,13766.11,13766.11,0],["2018-11-21",13766.11,13766.11,13766.11,13766.11,0],["2018-11-22",13766.11,13766.11,13766.11,13766.11,0],["2018-11-23",13766.11,13766.11,13766.11,13766.11,0],["2018-11-26",13766.11,13766.11,13766.11,13766.11,0],["2018-11-27",13766.11,13766.11,13766.11,13766.11,0],["2018-11-28",13766.11,13766.11,13766.11,13766.11,0],["2018-11-29",13766.11,13766.11,13766.11,13766.11,17857],["2018-11-30",13766.11,13766.11,13766.11,13766.11,0],["2018-12-03",13766.11,13766.11,13766.11,13766.11,0],["2018-12-04",13766.11,13766.11,13766.11,13766.11,0],["2018-12-05",13766.11,13766.11,13766.11,13766.11,100],["2018-12-06",13766.11,14257.76,13766.11,14257.76,200],["2018-12-07",14011.93,14011.93,14011.93,14011.93,0],["2018-12-10",14011.93,14011.93,14011.93,14011.93,0],["2018-12-11",13766.11,13766.11,13766.11,13766.11,900],["2018-12-12",13766.11,13766.11,13766.11,13766.11,0],["2018-12-13",13766.11,13766.11,13766.11,13766.11,0],["2018-12-14",13766.11,13766.11,13766.11,13766.11,0],["2018-12-17",13766.11,13766.11,13766.11,13766.11,0],["2018-12-18",15191.88,15191.88,15191.88,15191.88,100],["2018-12-19",15191.88,15191.88,15191.88,15191.88,0],["2018-12-20",17453.46,17453.46,17453.46,17453.46,100],["2018-12-21",17453.46,17453.46,17453.46,17453.46,0],["2018-12-24",17453.46,17453.46,17453.46,17453.46,0],["2018-12-25",17453.46,17453.46,17453.46,17453.46,0],["2018-12-26",17453.46,17453.46,17453.46,17453.46,0],["2018-12-27",15732.7,15732.7,15732.7,15732.7,200],["2018-12-28",15732.7,15732.7,15732.7,15732.7,0],["2019-01-02",15732.7,15732.7,15732.7,15732.7,0],["2019-01-03",15732.7,15732.7,15732.7,15732.7,0],["2019-01-04",13372.79,13372.79,13372.79,13372.79,1100],["2019-01-07",13372.79,13372.79,13372.79,13372.79,0],["2019-01-08",12291.17,12291.17,12291.17,12291.17,100],["2019-01-09",12291.17,12291.17,12291.17,12291.17,0],["2019-01-10",12291.17,12291.17,12291.17,12291.17,0],["2019-01-11",12291.17,12291.17,12291.17,12291.17,0],["2019-01-14",12291.17,12291.17,12291.17,12291.17,0],["2019-01-15",12291.17,12291.17,12291.17,12291.17,0],["2019-01-16",12291.17,12291.17,12291.17,12291.17,0],["2019-01-17",12291.17,12291.17,12291.17,12291.17,0],["2019-01-18",12291.17,12291.17,12291.17,12291.17,0],["2019-01-21",12342.38,12342.38,12342.38,12342.38,1800],["2019-01-22",12342.38,12342.38,12342.38,12342.38,0],["2019-01-23",12342.38,12342.38,12342.38,12342.38,0],["2019-01-24",12393.59,12393.59,12393.59,12393.59,100],["2019-01-25",12393.59,12393.59,12393.59,12393.59,0],["2019-01-28",12393.59,12393.59,12393.59,12393.59,0],["2019-01-29",12393.59,12393.59,12393.59,12393.59,0],["2019-01-30",12393.59,12393.59,12393.59,12393.59,0],["2019-01-31",12393.59,12393.59,12393.59,12393.59,0],["2019-02-01",12393.59,12393.59,12393.59,12393.59,0],["2019-02-11",12393.59,12393.59,12393.59,12393.59,0],["2019-02-12",12393.59,12393.59,12393.59,12393.59,0],["2019-02-13",14237.27,14237.27,12444.81,12444.81,700],["2019-02-14",12700.87,12700.87,12700.87,12700.87,0],["2019-02-15",12700.87,12700.87,12700.87,12700.87,0],["2019-02-18",12700.87,12700.87,12700.87,12700.87,0],["2019-02-19",12700.87,12700.87,12700.87,12700.87,0],["2019-02-20",12700.87,12700.87,12700.87,12700.87,0],["2019-02-21",12700.87,12700.87,12700.87,12700.87,0],["2019-02-22",12700.87,12700.87,12700.87,12700.87,0],["2019-02-25",12700.87,12700.87,12700.87,12700.87,0],["2019-02-26",12700.87,12700.87,12700.87,12700.87,0],["2019-02-27",13315.43,13315.43,13315.43,13315.43,1000],["2019-02-28",13315.43,13315.43,13315.43,13315.43,0],["2019-03-01",12854.51,12854.51,12854.51,12854.51,100],["2019-03-04",12854.51,12854.51,12854.51,12854.51,0],["2019-03-05",11779.04,11779.04,11779.04,11779.04,100],["2019-03-06",11779.04,11779.04,11779.04,11779.04,0],["2019-03-07",11779.04,11779.04,11779.04,11779.04,0],["2019-03-08",13315.43,13315.43,13315.43,13315.43,200],["2019-03-11",13315.43,13315.43,13315.43,13315.43,0],["2019-03-12",13315.43,13315.43,13315.43,13315.43,0],["2019-03-13",13315.43,13315.43,13315.43,13315.43,0],["2019-03-14",13315.43,13315.43,13315.43,13315.43,0],["2019-03-15",11369.33,11369.33,11369.33,11369.33,100],["2019-03-18",11369.33,11369.33,11369.33,11369.33,0],["2019-03-19",11369.33,11369.33,11369.33,11369.33,0],["2019-03-20",11369.33,11369.33,11369.33,11369.33,0],["2019-03-21",13059.37,13059.37,13059.37,13059.37,200],["2019-03-22",13059.37,13059.37,13059.37,13059.37,0],["2019-03-25",13059.37,13059.37,13059.37,13059.37,0],["2019-03-26",13059.37,13059.37,13059.37,13059.37,0],["2019-03-27",13059.37,13059.37,13059.37,13059.37,0],["2019-03-28",13059.37,13059.37,13059.37,13059.37,0],["2019-03-29",13059.37,13059.37,13059.37,13059.37,0],["2019-04-01",11113.26,11113.26,11113.26,11113.26,100],["2019-04-02",11113.26,11113.26,11113.26,11113.26,0],["2019-04-03",9474.44,9474.44,9474.44,9474.44,100],["2019-04-04",8757.46,8757.46,8757.46,8757.46,100],["2019-04-05",8757.46,8757.46,8757.46,8757.46,0],["2019-04-08",10037.79,10037.79,10037.79,10037.79,100],["2019-04-09",10037.79,10037.79,10037.79,10037.79,0],["2019-04-10",10037.79,10037.79,10037.79,10037.79,0],["2019-04-11",10037.79,10037.79,10037.79,10037.79,0],["2019-04-12",11522.97,11522.97,11522.97,11522.97,100],["2019-04-16",11522.97,11522.97,11522.97,11522.97,0],["2019-04-17",11522.97,11522.97,11522.97,11522.97,0],["2019-04-18",11522.97,11522.97,11522.97,11522.97,0],["2019-04-19",11522.97,11522.97,11522.97,11522.97,0],["2019-04-22",11522.97,11522.97,11522.97,11522.97,0],["2019-04-23",11522.97,11522.97,11522.97,11522.97,0],["2019-04-24",9949.1,9949.1,9949.1,9949.1,100],["2019-04-25",9949.1,9949.1,9949.1,9949.1,0],["2019-04-26",9949.1,9949.1,9949.1,9949.1,0],["2019-05-02",8656.28,8656.28,8656.28,8656.28,100],["2019-05-03",8656.28,8656.28,8656.28,8656.28,0],["2019-05-06",8656.28,8656.28,8656.28,8656.28,0],["2019-05-07",8656.28,8656.28,8656.28,8656.28,0],["2019-05-08",8656.28,8656.28,8656.28,8656.28,0],["2019-05-09",9949.1,9949.1,9949.1,9949.1,100],["2019-05-10",11410.55,11410.55,11410.55,11410.55,100],["2019-05-13",11410.55,11410.55,11410.55,11410.55,0],["2019-05-14",11410.55,11410.55,11410.55,11410.55,0],["2019-05-15",11410.55,11410.55,11410.55,11410.55,0],["2019-05-16",13096.84,13096.84,13096.84,13096.84,200],["2019-05-17",13096.84,13096.84,13096.84,13096.84,0],["2019-05-20",13096.84,13096.84,13096.84,13096.84,0],["2019-05-21",13096.84,13096.84,13096.84,13096.84,0],["2019-05-22",15007.97,15007.97,15007.97,15007.97,1000],["2019-05-23",12759.58,12759.58,12759.58,12759.58,100],["2019-05-24",12759.58,12759.58,12759.58,12759.58,0],["2019-05-27",12759.58,12759.58,12759.58,12759.58,0],["2019-05-28",10904.66,10904.66,10904.66,10904.66,100],["2019-05-29",12534.74,12534.74,12534.74,12534.74,200],["2019-05-30",12534.74,12534.74,12534.74,12534.74,0],["2019-05-31",12534.74,12534.74,12534.74,12534.74,0],["2019-06-03",12534.74,12534.74,12534.74,12534.74,0],["2019-06-04",12534.74,12534.74,12534.74,12534.74,0],["2019-06-05",12534.74,12534.74,12534.74,12534.74,0],["2019-06-06",12534.74,12534.74,12534.74,12534.74,0],["2019-06-07",12534.74,12534.74,12534.74,12534.74,0],["2019-06-10",12534.74,12534.74,12534.74,12534.74,0],["2019-06-11",12534.74,12534.74,12534.74,12534.74,0],["2019-06-12",12534.74,12534.74,12534.74,12534.74,0],["2019-06-13",12534.74,12534.74,12534.74,12534.74,0],["2019-06-14",12534.74,12534.74,12534.74,12534.74,0],["2019-06-17",12534.74,12534.74,12534.74,12534.74,0],["2019-06-18",12534.74,12534.74,12534.74,12534.74,0],["2019-06-19",12534.74,12534.74,12534.74,12534.74,0],["2019-06-20",12534.74,12534.74,12534.74,12534.74,0],["2019-06-21",12534.74,12534.74,12534.74,12534.74,0],["2019-06-24",12534.74,12534.74,12534.74,12534.74,0],["2019-06-25",14389.66,14389.66,14389.66,14389.66,200],["2019-06-26",14389.66,14389.66,14389.66,14389.66,0],["2019-06-27",14389.66,14389.66,14389.66,14389.66,0],["2019-06-28",14389.66,14389.66,14389.66,14389.66,0],["2019-07-01",14389.66,14389.66,14389.66,14389.66,0],["2019-07-02",14389.66,14389.66,14389.66,14389.66,0],["2019-07-03",14389.66,14389.66,14389.66,14389.66,0],["2019-07-04",14389.66,14389.66,14389.66,14389.66,0],["2019-07-05",14389.66,14389.66,14389.66,14389.66,0],["2019-07-08",14389.66,14389.66,14389.66,14389.66,0],["2019-07-09",14389.66,14389.66,14389.66,14389.66,0],["2019-07-10",14389.66,14389.66,14389.66,14389.66,0],["2019-07-11",14389.66,14389.66,14389.66,14389.66,0],["2019-07-12",14389.66,14389.66,14389.66,14389.66,0],["2019-07-15",14389.66,14389.66,14389.66,14389.66,0],["2019-07-16",14389.66,14389.66,14389.66,14389.66,0],["2019-07-17",14389.66,14389.66,14389.66,14389.66,0],["2019-07-18",14389.66,14389.66,14389.66,14389.66,0],["2019-07-19",14389.66,14389.66,14389.66,14389.66,0],["2019-07-22",14052.4,14052.4,14052.4,14052.4,50000],["2019-07-23",14052.4,14052.4,14052.4,14052.4,0],["2019-07-24",14052.4,14052.4,14052.4,14052.4,0],["2019-07-25",14052.4,14052.4,14052.4,14052.4,0],["2019-07-26",14052.4,14052.4,14052.4,14052.4,0],["2019-07-29",14052.4,14052.4,14052.4,14052.4,0],["2019-07-30",14052.4,14052.4,14052.4,14052.4,0],["2019-07-31",14052.4,14052.4,14052.4,14052.4,0],["2019-08-01",14052.4,14052.4,14052.4,14052.4,0],["2019-08-02",14052.4,14052.4,14052.4,14052.4,0],["2019-08-05",14052.4,14052.4,14052.4,14052.4,0],["2019-08-06",14052.4,14052.4,14052.4,14052.4,0],["2019-08-07",14052.4,14052.4,14052.4,14052.4,0],["2019-08-08",14052.4,14052.4,14052.4,14052.4,0],["2019-08-09",14052.4,14052.4,14052.4,14052.4,0],["2019-08-12",14052.4,14052.4,14052.4,14052.4,0],["2019-08-13",14052.4,14052.4,14052.4,14052.4,0],["2019-08-14",14052.4,14052.4,14052.4,14052.4,0],["2019-08-15",14052.4,14052.4,14052.4,14052.4,0],["2019-08-16",14052.4,14052.4,14052.4,14052.4,0],["2019-08-19",14052.4,14052.4,14052.4,14052.4,0],["2019-08-20",14052.4,14052.4,14052.4,14052.4,0],["2019-08-21",14052.4,14052.4,14052.4,14052.4,0],["2019-08-22",14052.4,14052.4,14052.4,14052.4,0],["2019-08-23",13996.19,13996.19,13996.19,13996.19,100],["2019-08-26",13996.19,13996.19,13996.19,13996.19,0],["2019-08-27",13996.19,13996.19,13996.19,13996.19,0],["2019-08-28",13996.19,13996.19,13996.19,13996.19,0],["2019-08-29",13996.19,13996.19,13996.19,13996.19,0],["2019-08-30",13996.19,13996.19,13996.19,13996.19,0],["2019-09-03",13996.19,13996.19,13996.19,13996.19,0],["2019-09-04",13996.19,13996.19,13996.19,13996.19,0],["2019-09-05",13996.19,13996.19,13996.19,13996.19,0],["2019-09-06",13996.19,13996.19,13996.19,13996.19,0],["2019-09-09",14052.4,14614.5,14052.4,14614.5,300],["2019-09-10",14221.03,14221.03,14221.03,14221.03,0],["2019-09-11",14221.03,14221.03,14221.03,14221.03,0],["2019-09-12",14221.03,14221.03,14221.03,14221.03,0],["2019-09-13",14221.03,14221.03,14221.03,14221.03,0],["2019-09-16",14221.03,14221.03,14221.03,14221.03,0],["2019-09-17",14221.03,14221.03,14221.03,14221.03,0],["2019-09-18",14221.03,14221.03,14221.03,14221.03,0],["2019-09-19",14221.03,14221.03,14221.03,14221.03,0],["2019-09-20",14221.03,14221.03,14221.03,14221.03,0],["2019-09-23",14221.03,14221.03,14221.03,14221.03,0],["2019-09-24",14221.03,14221.03,14221.03,14221.03,0],["2019-09-25",15215.92,15215.92,15215.92,15215.92,100],["2019-09-26",15215.92,15215.92,15215.92,15215.92,0],["2019-09-27",15215.92,15215.92,15215.92,15215.92,0],["2019-09-30",15215.92,15215.92,15215.92,15215.92,0],["2019-10-01",15215.92,15215.92,15215.92,15215.92,0],["2019-10-02",15215.92,15215.92,15215.92,15215.92,0],["2019-10-03",15215.92,15215.92,15215.92,15215.92,0],["2019-10-04",15215.92,15215.92,15215.92,15215.92,0],["2019-10-07",15215.92,15215.92,15215.92,15215.92,0],["2019-10-08",15215.92,15215.92,15215.92,15215.92,0],["2019-10-09",15215.92,15215.92,15215.92,15215.92,0],["2019-10-10",15215.92,15215.92,15215.92,15215.92,0],["2019-10-11",15215.92,15215.92,15215.92,15215.92,0],["2019-10-14",15215.92,15215.92,15215.92,15215.92,0],["2019-10-15",15215.92,15215.92,15215.92,15215.92,0],["2019-10-16",15215.92,15215.92,15215.92,15215.92,0],["2019-10-17",15215.92,15215.92,15215.92,15215.92,0],["2019-10-18",15215.92,15215.92,15215.92,15215.92,0],["2019-10-21",15215.92,15215.92,15215.92,15215.92,0],["2019-10-22",15215.92,15215.92,15215.92,15215.92,0],["2019-10-23",15215.92,15215.92,15215.92,15215.92,0],["2019-10-24",15215.92,15215.92,15215.92,15215.92,0],["2019-10-25",15215.92,15215.92,15215.92,15215.92,0],["2019-10-28",15215.92,15215.92,15215.92,15215.92,0],["2019-10-29",14045.46,14045.46,14045.46,14045.46,1000],["2019-10-30",14045.46,14045.46,14045.46,14045.46,0],["2019-10-31",14045.46,14045.46,14045.46,14045.46,0],["2019-11-01",14045.46,14045.46,14045.46,14045.46,0],["2019-11-04",14045.46,14045.46,14045.46,14045.46,0],["2019-11-05",14045.46,14045.46,14045.46,14045.46,0],["2019-11-06",14045.46,14045.46,14045.46,14045.46,0],["2019-11-07",14045.46,14045.46,14045.46,14045.46,0],["2019-11-08",14045.46,14045.46,14045.46,14045.46,0],["2019-11-11",14045.46,14045.46,14045.46,14045.46,0],["2019-11-12",14045.46,14045.46,14045.46,14045.46,0],["2019-11-13",14045.46,14045.46,14045.46,14045.46,0],["2019-11-14",14045.46,14045.46,14045.46,14045.46,0],["2019-11-15",14045.46,14045.46,14045.46,14045.46,0],["2019-11-18",14045.46,14045.46,14045.46,14045.46,0],["2019-11-19",14045.46,14045.46,14045.46,14045.46,0],["2019-11-20",14045.46,14045.46,14045.46,14045.46,0],["2019-11-21",14045.46,14045.46,14045.46,14045.46,0],["2019-11-22",14045.46,14045.46,14045.46,14045.46,0],["2019-11-25",14045.46,14045.46,14045.46,14045.46,0],["2019-11-26",14045.46,14045.46,14045.46,14045.46,0],["2019-11-27",14045.46,14045.46,14045.46,14045.46,0],["2019-11-28",14045.46,14045.46,14045.46,14045.46,0],["2019-11-29",14045.46,14045.46,14045.46,14045.46,0],["2019-12-02",14045.46,14045.46,14045.46,14045.46,0],["2019-12-03",14045.46,14045.46,14045.46,14045.46,0],["2019-12-04",14045.46,14045.46,14045.46,14045.46,0],["2019-12-05",14045.46,14045.46,14045.46,14045.46,0],["2019-12-06",14045.46,14045.46,14045.46,14045.46,0],["2019-12-09",14045.46,14045.46,14045.46,14045.46,0],["2019-12-10",14045.46,14045.46,14045.46,14045.46,0],["2019-12-11",14045.46,14045.46,14045.46,14045.46,0],["2019-12-12",14045.46,14045.46,14045.46,14045.46,0],["2019-12-13",14045.46,14045.46,14045.46,14045.46,0],["2019-12-16",14045.46,14045.46,14045.46,14045.46,0],["2019-12-17",14045.46,14045.46,14045.46,14045.46,0],["2019-12-18",14045.46,14045.46,14045.46,14045.46,0],["2019-12-19",14045.46,14045.46,14045.46,14045.46,0],["2019-12-20",14045.46,14045.46,14045.46,14045.46,0],["2019-12-23",14045.46,14045.46,14045.46,14045.46,0],["2019-12-24",14045.46,14045.46,14045.46,14045.46,0],["2019-12-25",14045.46,14045.46,14045.46,14045.46,0],["2019-12-26",14045.46,14045.46,14045.46,14045.46,0],["2019-12-27",14045.46,14045.46,14045.46,14045.46,0],["2019-12-30",14045.46,14045.46,14045.46,14045.46,0],["2019-12-31",14045.46,14045.46,14045.46,14045.46,0],["2020-01-02",14045.46,14045.46,14045.46,14045.46,0],["2020-01-03",14045.46,14045.46,14045.46,14045.46,0],["2020-01-06",14045.46,14045.46,14045.46,14045.46,0],["2020-01-07",14045.46,14045.46,14045.46,14045.46,0],["2020-01-08",14045.46,14045.46,14045.46,14045.46,0],["2020-01-09",14045.46,14045.46,14045.46,14045.46,0],["2020-01-10",14045.46,14045.46,14045.46,14045.46,0],["2020-01-13",14045.46,14045.46,14045.46,14045.46,0],["2020-01-14",14045.46,14045.46,14045.46,14045.46,0],["2020-01-15",14045.46,14045.46,14045.46,14045.46,0],["2020-01-16",14045.46,14045.46,14045.46,14045.46,0],["2020-01-17",14045.46,14045.46,14045.46,14045.46,0],["2020-01-20",14045.46,14045.46,14045.46,14045.46,0],["2020-01-21",14045.46,14045.46,14045.46,14045.46,0],["2020-01-22",14045.46,14045.46,14045.46,14045.46,0],["2020-01-30",14045.46,14045.46,14045.46,14045.46,0],["2020-01-31",14045.46,14045.46,14045.46,14045.46,0],["2020-02-03",14045.46,14045.46,14045.46,14045.46,0],["2020-02-04",14045.46,14045.46,14045.46,14045.46,0],["2020-02-05",14045.46,14045.46,14045.46,14045.46,0],["2020-02-06",14045.46,14045.46,14045.46,14045.46,0],["2020-02-07",14045.46,14045.46,14045.46,14045.46,0],["2020-02-10",14045.46,14045.46,14045.46,14045.46,0],["2020-02-11",14045.46,14045.46,14045.46,14045.46,0],["2020-02-12",14045.46,14045.46,14045.46,14045.46,0],["2020-02-13",14045.46,14045.46,14045.46,14045.46,0],["2020-02-14",14045.46,14045.46,14045.46,14045.46,0],["2020-02-17",14045.46,14045.46,14045.46,14045.46,0],["2020-02-18",14045.46,14045.46,14045.46,14045.46,0],["2020-02-19",14045.46,14045.46,14045.46,14045.46,0],["2020-02-20",14045.46,14045.46,14045.46,14045.46,0],["2020-02-21",14045.46,14045.46,14045.46,14045.46,0],["2020-02-24",14045.46,14045.46,14045.46,14045.46,0],["2020-02-25",14045.46,14045.46,14045.46,14045.46,0],["2020-02-26",14045.46,14045.46,14045.46,14045.46,0],["2020-02-27",14045.46,14045.46,14045.46,14045.46,0],["2020-02-28",14045.46,14045.46,14045.46,14045.46,0],["2020-03-02",14045.46,14045.46,14045.46,14045.46,0],["2020-03-03",14045.46,14045.46,14045.46,14045.46,0],["2020-03-04",8854.75,8854.75,8854.75,8854.75,400],["2020-03-05",8854.75,8854.75,8854.75,8854.75,0],["2020-03-06",8854.75,8854.75,8854.75,8854.75,0],["2020-03-09",8854.75,8854.75,8854.75,8854.75,0],["2020-03-10",8854.75,8854.75,8854.75,8854.75,0],["2020-03-11",8854.75,8854.75,8854.75,8854.75,0],["2020-03-12",8854.75,8854.75,8854.75,8854.75,0],["2020-03-13",8854.75,8854.75,8854.75,8854.75,0],["2020-03-16",8854.75,8854.75,8854.75,8854.75,0],["2020-03-17",8854.75,8854.75,8854.75,8854.75,0],["2020-03-18",8854.75,8854.75,8854.75,8854.75,0],["2020-03-19",8854.75,8854.75,8854.75,8854.75,0],["2020-03-20",8854.75,8854.75,8854.75,8854.75,0],["2020-03-23",8854.75,8854.75,8854.75,8854.75,0],["2020-03-24",8854.75,8854.75,8854.75,8854.75,0],["2020-03-25",8854.75,8854.75,8854.75,8854.75,0],["2020-03-26",8854.75,8854.75,8854.75,8854.75,0],["2020-03-27",8854.75,8854.75,8854.75,8854.75,0],["2020-03-30",8854.75,8854.75,8854.75,8854.75,0],["2020-03-31",8854.75,8854.75,8854.75,8854.75,0],["2020-04-01",8854.75,8854.75,8854.75,8854.75,0],["2020-04-03",8854.75,8854.75,8854.75,8854.75,0],["2020-04-06",8854.75,8854.75,8854.75,8854.75,0],["2020-04-07",8854.75,8854.75,8854.75,8854.75,3500],["2020-04-08",8854.75,8854.75,8854.75,8854.75,0],["2020-04-09",8854.75,8854.75,8854.75,8854.75,0],["2020-04-10",8854.75,8854.75,8854.75,8854.75,0],["2020-04-13",8854.75,8854.75,8854.75,8854.75,0],["2020-04-14",8854.75,8854.75,8854.75,8854.75,0],["2020-04-15",8854.75,8854.75,8854.75,8854.75,0],["2020-04-16",8854.75,8854.75,8854.75,8854.75,0],["2020-04-17",9160.08,9160.08,9160.08,9160.08,100],["2020-04-20",9160.08,9160.08,9160.08,9160.08,0],["2020-04-21",9160.08,9160.08,9160.08,9160.08,0],["2020-04-22",9160.08,9160.08,9160.08,9160.08,0],["2020-04-23",9160.08,9160.08,9160.08,9160.08,0],["2020-04-24",9160.08,9160.08,9160.08,9160.08,0],["2020-04-27",9160.08,9160.08,9160.08,9160.08,0],["2020-04-28",9160.08,9160.08,9160.08,9160.08,0],["2020-04-29",9160.08,9160.08,9160.08,9160.08,0],["2020-05-04",9160.08,9160.08,9160.08,9160.08,0],["2020-05-05",9160.08,9160.08,9160.08,9160.08,0],["2020-05-06",9160.08,9160.08,9160.08,9160.08,0],["2020-05-07",9160.08,9160.08,9160.08,9160.08,0],["2020-05-08",9160.08,9160.08,9160.08,9160.08,0],["2020-05-11",10503.56,10503.56,10503.56,10503.56,100],["2020-05-12",10503.56,10503.56,10503.56,10503.56,0],["2020-05-13",10503.56,10503.56,10503.56,10503.56,0],["2020-05-14",10503.56,10503.56,10503.56,10503.56,0],["2020-05-15",10503.56,10503.56,10503.56,10503.56,0],["2020-05-18",10503.56,10503.56,10503.56,10503.56,0],["2020-05-19",10503.56,10503.56,10503.56,10503.56,0],["2020-05-20",10503.56,10503.56,10503.56,10503.56,0],["2020-05-21",10503.56,10503.56,10503.56,10503.56,0],["2020-05-22",10503.56,10503.56,10503.56,10503.56,0],["2020-05-25",10503.56,10503.56,10503.56,10503.56,0],["2020-05-26",10503.56,10503.56,10503.56,10503.56,0],["2020-05-27",10503.56,10503.56,10503.56,10503.56,0],["2020-05-28",9770.76,9770.76,9770.76,9770.76,500],["2020-05-29",11175.3,11175.3,11175.3,11175.3,1900],["2020-06-01",11175.3,11175.3,11175.3,11175.3,0],["2020-06-02",11175.3,11175.3,11175.3,11175.3,0],["2020-06-03",11175.3,11175.3,11175.3,11175.3,0],["2020-06-04",11175.3,11175.3,11175.3,11175.3,0],["2020-06-05",11175.3,11175.3,11175.3,11175.3,0],["2020-06-08",11175.3,11175.3,11175.3,11175.3,0],["2020-06-09",11175.3,11175.3,11175.3,11175.3,0],["2020-06-10",11175.3,11175.3,11175.3,11175.3,0],["2020-06-11",11175.3,11175.3,11175.3,11175.3,0],["2020-06-12",11175.3,11175.3,11175.3,11175.3,0],["2020-06-15",11175.3,11175.3,11175.3,11175.3,0],["2020-06-16",11175.3,11175.3,11175.3,11175.3,0],["2020-06-17",11175.3,11175.3,11175.3,11175.3,0],["2020-06-18",11175.3,11175.3,11175.3,11175.3,0],["2020-06-19",11175.3,11175.3,11175.3,11175.3,0],["2020-06-22",11175.3,11175.3,11175.3,11175.3,0],["2020-06-23",11175.3,11175.3,11175.3,11175.3,0],["2020-06-24",11175.3,11175.3,11175.3,11175.3,0],["2020-06-25",11175.3,11175.3,11175.3,11175.3,0],["2020-06-26",12824.12,12824.12,11175.3,11175.3,500],["2020-06-29",11847.04,11847.04,11847.04,11847.04,0],["2020-06-30",11847.04,11847.04,11847.04,11847.04,0],["2020-07-01",11847.04,11847.04,11847.04,11847.04,0],["2020-07-02",11847.04,11847.04,11847.04,11847.04,0],["2020-07-03",11847.04,11847.04,11847.04,11847.04,0],["2020-07-06",11847.04,11847.04,11847.04,11847.04,0],["2020-07-07",11847.04,11847.04,11847.04,11847.04,0],["2020-07-08",11847.04,11847.04,11847.04,11847.04,0],["2020-07-09",11847.04,11847.04,11847.04,11847.04,0],["2020-07-10",11847.04,11847.04,11847.04,11847.04,0],["2020-07-13",11847.04,11847.04,11847.04,11847.04,0],["2020-07-14",11847.04,11847.04,11847.04,11847.04,0],["2020-07-15",11847.04,11847.04,11847.04,11847.04,0],["2020-07-16",11847.04,11847.04,11847.04,11847.04,0],["2020-07-17",11847.04,11847.04,11847.04,11847.04,0],["2020-07-20",11847.04,11847.04,11847.04,11847.04,0],["2020-07-21",11847.04,11847.04,11847.04,11847.04,0],["2020-07-22",11847.04,11847.04,11847.04,11847.04,0],["2020-07-23",11847.04,11847.04,11847.04,11847.04,0],["2020-07-24",11847.04,11847.04,11847.04,11847.04,0],["2020-07-27",11847.04,11847.04,11847.04,11847.04,0],["2020-07-28",11847.04,11847.04,11847.04,11847.04,0],["2020-07-29",11847.04,11847.04,11847.04,11847.04,0],["2020-07-30",11847.04,11847.04,11847.04,11847.04,0],["2020-07-31",11847.04,11847.04,11847.04,11847.04,0],["2020-08-03",11847.04,11847.04,11847.04,11847.04,0],["2020-08-04",11847.04,11847.04,11847.04,11847.04,0],["2020-08-05",11847.04,11847.04,11847.04,11847.04,0],["2020-08-06",11847.04,11847.04,11847.04,11847.04,0],["2020-08-07",11847.04,11847.04,11847.04,11847.04,0],["2020-08-10",11847.04,11847.04,11847.04,11847.04,0],["2020-08-11",8549.41,8549.41,8549.41,8549.41,200],["2020-08-12",8549.41,8549.41,8549.41,8549.41,0],["2020-08-13",8549.41,8549.41,8549.41,8549.41,0],["2020-08-14",8549.41,8549.41,8549.41,8549.41,0],["2020-08-17",8549.41,8549.41,8549.41,8549.41,0],["2020-08-18",8549.41,8549.41,8549.41,8549.41,0],["2020-08-19",8549.41,8549.41,8549.41,8549.41,0],["2020-08-20",9465.42,9465.42,9465.42,9465.42,200],["2020-08-21",9465.42,9465.42,9465.42,9465.42,0],["2020-08-24",9465.42,9465.42,9465.42,9465.42,0],["2020-08-25",9465.42,9465.42,9465.42,9465.42,0],["2020-08-26",9465.42,9465.42,9465.42,9465.42,0],["2020-08-27",10076.09,10076.09,9160.08,9160.08,700],["2020-08-28",9160.08,9160.08,9160.08,9160.08,100],["2020-08-31",9160.08,9160.08,9160.08,9160.08,0],["2020-09-01",9160.08,9160.08,9160.08,9160.08,0],["2020-09-03",9160.08,9160.08,9160.08,9160.08,0],["2020-09-04",9160.08,9160.08,9160.08,9160.08,0],["2020-09-07",9160.08,9160.08,9160.08,9160.08,12700],["2020-09-08",9160.08,9160.08,9160.08,9160.08,0],["2020-09-09",9160.08,9160.08,9160.08,9160.08,0],["2020-09-10",9160.08,9160.08,9160.08,9160.08,0],["2020-09-11",9160.08,9160.08,9160.08,9160.08,0],["2020-09-14",9160.08,9160.08,9160.08,9160.08,0],["2020-09-15",9160.08,9160.08,9160.08,9160.08,0],["2020-09-16",9160.08,9160.08,9160.08,9160.08,0],["2020-09-17",9160.08,9160.08,9160.08,9160.08,0],["2020-09-18",9160.08,9160.08,9160.08,9160.08,600],["2020-09-21",9160.08,9160.08,9160.08,9160.08,0],["2020-09-22",9160.08,9160.08,9160.08,9160.08,0],["2020-09-23",9160.08,9160.08,9160.08,9160.08,0],["2020-09-24",9160.08,9160.08,9160.08,9160.08,0],["2020-09-25",9160.08,9160.08,9160.08,9160.08,0],["2020-09-28",9160.08,9160.08,9160.08,9160.08,0],["2020-09-29",9770.76,9770.76,9770.76,9770.76,500],["2020-09-30",9770.76,9770.76,9770.76,9770.76,0],["2020-10-01",9770.76,9770.76,9770.76,9770.76,0],["2020-10-02",9770.76,9770.76,9770.76,9770.76,0],["2020-10-05",9770.76,9770.76,9770.76,9770.76,0],["2020-10-06",9953.96,9953.96,9953.96,9953.96,800],["2020-10-07",9953.96,9953.96,9953.96,9953.96,0],["2020-10-08",9953.96,9953.96,9953.96,9953.96,0],["2020-10-09",9770.76,10076.09,9770.76,10076.09,10100],["2020-10-12",10015.03,10015.03,10015.03,10015.03,0],["2020-10-13",10076.09,10076.09,10076.09,10076.09,3000],["2020-10-14",10076.09,10259.3,10076.09,10259.3,5400],["2020-10-15",11236.37,11297.44,11236.37,11297.44,800],["2020-10-16",11297.44,11297.44,11297.44,11297.44,0],["2020-10-19",11297.44,11297.44,11297.44,11297.44,0],["2020-10-20",11297.44,11297.44,11297.44,11297.44,0],["2020-10-21",10381.43,10381.43,10381.43,10381.43,100],["2020-10-22",10381.43,10381.43,10381.43,10381.43,0],["2020-10-23",10686.77,10686.77,10686.77,10686.77,100],["2020-10-26",10686.77,10686.77,10381.43,10381.43,600],["2020-10-27",10442.5,10442.5,10442.5,10442.5,0],["2020-10-28",10442.5,10442.5,10442.5,10442.5,0],["2020-10-29",10442.5,10442.5,10442.5,10442.5,0],["2020-10-30",10442.5,10442.5,10442.5,10442.5,0],["2020-11-02",10442.5,10442.5,10442.5,10442.5,0],["2020-11-03",10442.5,10442.5,10442.5,10442.5,0],["2020-11-04",10442.5,10442.5,10442.5,10442.5,0],["2020-11-05",10442.5,10442.5,10442.5,10442.5,0],["2020-11-06",10442.5,10442.5,10442.5,10442.5,0],["2020-11-09",10442.5,10442.5,10442.5,10442.5,0],["2020-11-10",10442.5,10442.5,10442.5,10442.5,0],["2020-11-11",10442.5,10442.5,10442.5,10442.5,0],["2020-11-12",10442.5,10442.5,10442.5,10442.5,0],["2020-11-13",10686.77,10686.77,10686.77,10686.77,100],["2020-11-16",10686.77,10686.77,10686.77,10686.77,0],["2020-11-17",10381.43,10381.43,10381.43,10381.43,1000],["2020-11-18",10381.43,10381.43,10381.43,10381.43,0],["2020-11-19",10992.1,10992.1,10992.1,10992.1,200],["2020-11-20",10992.1,10992.1,10992.1,10992.1,0],["2020-11-23",12457.72,12518.78,12457.72,12518.78,600],["2020-11-24",12518.78,12518.78,12518.78,12518.78,0],["2020-11-25",12518.78,12518.78,12518.78,12518.78,0],["2020-11-26",14045.46,14045.46,14045.46,14045.46,100],["2020-11-27",14045.46,14045.46,14045.46,14045.46,0],["2020-11-30",14045.46,14045.46,14045.46,14045.46,0],["2020-12-01",14045.46,14045.46,14045.46,14045.46,0],["2020-12-02",14045.46,14045.46,14045.46,14045.46,0],["2020-12-03",14045.46,14045.46,14045.46,14045.46,0],["2020-12-04",14045.46,14045.46,14045.46,14045.46,0],["2020-12-07",14045.46,14045.46,14045.46,14045.46,0],["2020-12-08",14045.46,14045.46,14045.46,14045.46,0],["2020-12-09",14045.46,14045.46,14045.46,14045.46,0],["2020-12-10",14045.46,14045.46,14045.46,14045.46,0],["2020-12-11",14656.14,14961.47,14656.14,14961.47,200],["2020-12-14",14839.34,14961.47,14839.34,14961.47,0],["2020-12-15",14839.34,14961.47,14839.34,14961.47,0],["2020-12-16",14839.34,14961.47,14839.34,14961.47,0],["2020-12-17",14839.34,14839.34,14839.34,14839.34,0],["2020-12-18",14839.34,14839.34,14839.34,14839.34,0],["2020-12-21",14839.34,14839.34,14839.34,14839.34,0],["2020-12-22",14839.34,14839.34,14839.34,14839.34,0],["2020-12-23",14839.34,14839.34,14839.34,14839.34,0],["2020-12-24",14839.34,14839.34,14839.34,14839.34,0],["2020-12-25",14839.34,14839.34,14839.34,14839.34,0],["2020-12-28",14839.34,14839.34,14839.34,14839.34,100],["2020-12-29",14839.34,14839.34,14839.34,14839.34,0],["2020-12-30",16182.82,16182.82,16182.82,16182.82,100],["2020-12-31",16182.82,16182.82,16182.82,16182.82,0],["2021-01-04",15877.48,15877.48,15877.48,15877.48,300],["2021-01-05",13556.93,13556.93,13556.93,13556.93,200],["2021-01-06",15266.81,15266.81,15266.81,15266.81,100],["2021-01-07",15266.81,15266.81,15266.81,15266.81,0],["2021-01-08",15266.81,15266.81,15266.81,15266.81,0],["2021-01-11",15266.81,15266.81,15266.81,15266.81,0],["2021-01-12",15266.81,15266.81,15266.81,15266.81,0],["2021-01-13",15266.81,15266.81,15266.81,15266.81,0],["2021-01-14",15266.81,15266.81,15266.81,15266.81,0],["2021-01-15",15266.81,15266.81,15266.81,15266.81,0],["2021-01-18",15266.81,15266.81,15266.81,15266.81,0],["2021-01-19",15266.81,15266.81,15266.81,15266.81,0],["2021-01-20",13085.84,16201.51,13085.84,16201.51,400],["2021-01-21",15204.49,15204.49,15204.49,15204.49,0],["2021-01-22",15204.49,15204.49,15204.49,15204.49,0],["2021-01-25",15204.49,15204.49,15204.49,15204.49,0],["2021-01-26",13085.84,13085.84,13085.84,13085.84,300],["2021-01-27",13085.84,13085.84,13085.84,13085.84,0],["2021-01-28",13085.84,13085.84,13085.84,13085.84,0],["2021-01-29",13085.84,13085.84,13085.84,13085.84,0],["2021-02-01",13085.84,13085.84,13085.84,13085.84,0],["2021-02-02",13085.84,13085.84,13085.84,13085.84,0],["2021-02-03",13085.84,13085.84,13085.84,13085.84,0],["2021-02-04",13085.84,13085.84,13085.84,13085.84,0],["2021-02-05",13085.84,13085.84,13085.84,13085.84,0],["2021-02-08",13085.84,13085.84,13085.84,13085.84,0],["2021-02-09",13085.84,13085.84,13085.84,13085.84,0],["2021-02-17",13085.84,13085.84,13085.84,13085.84,0],["2021-02-18",13085.84,13085.84,13085.84,13085.84,0],["2021-02-19",13085.84,13085.84,13085.84,13085.84,0],["2021-02-22",13085.84,13085.84,13085.84,13085.84,0],["2021-02-23",13085.84,13085.84,13085.84,13085.84,0],["2021-02-24",13085.84,13085.84,13085.84,13085.84,0],["2021-02-25",13085.84,13085.84,13085.84,13085.84,0],["2021-02-26",13085.84,13085.84,13085.84,13085.84,0],["2021-03-01",13085.84,13085.84,13085.84,13085.84,0],["2021-03-02",13085.84,13085.84,13085.84,13085.84,0],["2021-03-03",13085.84,13085.84,13085.84,13085.84,0],["2021-03-04",13085.84,13085.84,13085.84,13085.84,0],["2021-03-05",13085.84,13085.84,13085.84,13085.84,0],["2021-03-08",13085.84,13085.84,13085.84,13085.84,0],["2021-03-09",13085.84,13085.84,13085.84,13085.84,0],["2021-03-10",13085.84,13085.84,13085.84,13085.84,0],["2021-03-11",14955.24,18320.17,14955.24,18320.17,400],["2021-03-12",13771.28,13771.28,13771.28,13771.28,100],["2021-03-15",13771.28,13771.28,13771.28,13771.28,0],["2021-03-16",13771.28,13771.28,13771.28,13771.28,0],["2021-03-17",13771.28,13771.28,13771.28,13771.28,0],["2021-03-18",13771.28,13771.28,13771.28,13771.28,0],["2021-03-19",13771.28,13771.28,13771.28,13771.28,0],["2021-03-22",13771.28,13771.28,13771.28,13771.28,0],["2021-03-23",13771.28,13771.28,13771.28,13771.28,200],["2021-03-24",13771.28,13771.28,13771.28,13771.28,0],["2021-03-25",13771.28,13771.28,13771.28,13771.28,0],["2021-03-26",13771.28,13771.28,13771.28,13771.28,0],["2021-03-29",13771.28,13771.28,13771.28,13771.28,0],["2021-03-30",13771.28,13771.28,13771.28,13771.28,0],["2021-03-31",13771.28,13771.28,13771.28,13771.28,0],["2021-04-01",13771.28,13771.28,13771.28,13771.28,0],["2021-04-02",13771.28,13771.28,13771.28,13771.28,0],["2021-04-05",13771.28,13771.28,13771.28,13771.28,0],["2021-04-06",13771.28,13771.28,13771.28,13771.28,0],["2021-04-07",13771.28,13771.28,13771.28,13771.28,0],["2021-04-08",13771.28,13771.28,13771.28,13771.28,0],["2021-04-09",13771.28,13771.28,13771.28,13771.28,0],["2021-04-12",13771.28,13771.28,13771.28,13771.28,0],["2021-04-13",13771.28,13771.28,13771.28,13771.28,0],["2021-04-14",13771.28,13771.28,13771.28,13771.28,0],["2021-04-15",13771.28,13771.28,13771.28,13771.28,0],["2021-04-16",14358.68,14358.68,14358.68,14358.68,800],["2021-04-19",14358.68,14358.68,14358.68,14358.68,0],["2021-04-20",14358.68,14358.68,14358.68,14358.68,0],["2021-04-22",14358.68,14358.68,14358.68,14358.68,0],["2021-04-23",14358.68,14358.68,14358.68,14358.68,0],["2021-04-26",14358.68,14358.68,14358.68,14358.68,0],["2021-04-27",14358.68,14358.68,14358.68,14358.68,0],["2021-04-28",14358.68,14358.68,14358.68,14358.68,0],["2021-04-29",14358.68,14358.68,14358.68,14358.68,0],["2021-05-04",14358.68,14358.68,14358.68,14358.68,0],["2021-05-05",14358.68,14358.68,14358.68,14358.68,0],["2021-05-06",14358.68,14358.68,14358.68,14358.68,0],["2021-05-07",14358.68,14358.68,14358.68,14358.68,0],["2021-05-10",14358.68,14358.68,14358.68,14358.68,0],["2021-05-11",14358.68,14358.68,14358.68,14358.68,0],["2021-05-12",14358.68,14358.68,14358.68,14358.68,0],["2021-05-13",15990.35,15990.35,15990.35,15990.35,200],["2021-05-14",15990.35,15990.35,15990.35,15990.35,0],["2021-05-17",15990.35,15990.35,15990.35,15990.35,0],["2021-05-18",15990.35,15990.35,15990.35,15990.35,0],["2021-05-19",13706.02,13706.02,13706.02,13706.02,100],["2021-05-20",13706.02,13706.02,13706.02,13706.02,0],["2021-05-21",13706.02,13706.02,13706.02,13706.02,0],["2021-05-24",13706.02,13706.02,13706.02,13706.02,0],["2021-05-25",13706.02,13706.02,13706.02,13706.02,0],["2021-05-26",13706.02,13706.02,13706.02,13706.02,0],["2021-05-27",13706.02,13706.02,13706.02,13706.02,0],["2021-05-28",13706.02,13706.02,13706.02,13706.02,0],["2021-05-31",12400.68,12400.68,12400.68,12400.68,500],["2021-06-01",14228.15,14228.15,14228.15,14228.15,100],["2021-06-02",14228.15,14228.15,14228.15,14228.15,0],["2021-06-03",14228.15,14228.15,14228.15,14228.15,200],["2021-06-04",14228.15,14228.15,14228.15,14228.15,0],["2021-06-07",14228.15,14228.15,14228.15,14228.15,0],["2021-06-08",12727.02,12727.02,12727.02,12727.02,100],["2021-06-09",12727.02,12727.02,12727.02,12727.02,0],["2021-06-10",12727.02,12727.02,12727.02,12727.02,0],["2021-06-11",12727.02,12727.02,12727.02,12727.02,0],["2021-06-14",12727.02,12727.02,12727.02,12727.02,0],["2021-06-15",12727.02,12727.02,12727.02,12727.02,0],["2021-06-16",12727.02,12727.02,12727.02,12727.02,0],["2021-06-17",12727.02,12727.02,12727.02,12727.02,0],["2021-06-18",12727.02,12727.02,12727.02,12727.02,0],["2021-06-21",12727.02,12727.02,12727.02,12727.02,0],["2021-06-22",12727.02,12727.02,12727.02,12727.02,0],["2021-06-23",12727.02,12727.02,12727.02,12727.02,0],["2021-06-24",12727.02,12727.02,12727.02,12727.02,0],["2021-06-25",12727.02,12727.02,12727.02,12727.02,0],["2021-06-28",12727.02,12727.02,12727.02,12727.02,0],["2021-06-29",12727.02,12727.02,12727.02,12727.02,0],["2021-06-30",12727.02,12727.02,12727.02,12727.02,0],["2021-07-01",12727.02,12727.02,12727.02,12727.02,0],["2021-07-02",12727.02,12727.02,12727.02,12727.02,0],["2021-07-05",12727.02,12727.02,12727.02,12727.02,0],["2021-07-06",12727.02,12727.02,12727.02,12727.02,0],["2021-07-07",12727.02,12727.02,12727.02,12727.02,0],["2021-07-08",12727.02,12727.02,12727.02,12727.02,0],["2021-07-09",12727.02,12727.02,12727.02,12727.02,0],["2021-07-12",12727.02,12727.02,12727.02,12727.02,0],["2021-07-13",12727.02,12727.02,12727.02,12727.02,0],["2021-07-14",12727.02,12727.02,12727.02,12727.02,0],["2021-07-15",12727.02,12727.02,12727.02,12727.02,0],["2021-07-16",12727.02,12727.02,12727.02,12727.02,0],["2021-07-19",12727.02,12727.02,12727.02,12727.02,0],["2021-07-20",12727.02,12727.02,12727.02,12727.02,0],["2021-07-21",12727.02,12727.02,12727.02,12727.02,0],["2021-07-22",12727.02,12727.02,12727.02,12727.02,0],["2021-07-23",12727.02,12727.02,12727.02,12727.02,0],["2021-07-26",12727.02,12727.02,12727.02,12727.02,0],["2021-07-27",12727.02,12727.02,12727.02,12727.02,0],["2021-07-28",12727.02,12727.02,12727.02,12727.02,0],["2021-07-29",12727.02,12727.02,12727.02,12727.02,0],["2021-07-30",12727.02,12727.02,12727.02,12727.02,0],["2021-08-02",13053.35,13053.35,13053.35,13053.35,200],["2021-08-03",13053.35,13053.35,13053.35,13053.35,500],["2021-08-04",13053.35,13053.35,13053.35,13053.35,0],["2021-08-05",13053.35,13053.35,13053.35,13053.35,0],["2021-08-06",13053.35,13053.35,13053.35,13053.35,0],["2021-08-09",13053.35,13053.35,13053.35,13053.35,0],["2021-08-10",13053.35,13053.35,13053.35,13053.35,0],["2021-08-11",13053.35,13053.35,13053.35,13053.35,0],["2021-08-12",13053.35,13053.35,13053.35,13053.35,0],["2021-08-13",13053.35,13053.35,13053.35,13053.35,0],["2021-08-16",13053.35,13053.35,13053.35,13053.35,0],["2021-08-17",13053.35,13053.35,13053.35,13053.35,0],["2021-08-18",13053.35,13053.35,13053.35,13053.35,0],["2021-08-19",13053.35,13053.35,13053.35,13053.35,0],["2021-08-20",14358.68,14358.68,13183.88,13183.88,5100],["2021-08-23",13706.02,13706.02,13706.02,13706.02,1000],["2021-08-24",13118.62,13118.62,13118.62,13118.62,2000],["2021-08-25",13118.62,13118.62,13118.62,13118.62,0],["2021-08-26",13118.62,13118.62,13118.62,13118.62,0],["2021-08-27",13118.62,13118.62,13118.62,13118.62,0],["2021-08-30",13118.62,13118.62,13118.62,13118.62,0],["2021-08-31",13118.62,13118.62,13118.62,13118.62,0],["2021-09-01",13118.62,13118.62,13118.62,13118.62,0],["2021-09-06",13053.35,13379.68,13053.35,13379.68,1900],["2021-09-07",13249.15,13249.15,13249.15,13249.15,0],["2021-09-08",13249.15,13249.15,13249.15,13249.15,0],["2021-09-09",13249.15,13249.15,13249.15,13249.15,0],["2021-09-10",13249.15,13249.15,13249.15,13249.15,0],["2021-09-13",14685.02,14685.02,14685.02,14685.02,1700],["2021-09-14",14685.02,14685.02,14685.02,14685.02,0],["2021-09-15",14685.02,14685.02,14685.02,14685.02,0],["2021-09-16",14685.02,14685.02,14685.02,14685.02,0],["2021-09-17",13053.35,13053.35,13053.35,13053.35,300],["2021-09-20",13053.35,13053.35,13053.35,13053.35,400],["2021-09-21",13053.35,13053.35,13053.35,13053.35,0],["2021-09-22",13379.68,13706.02,13379.68,13706.02,2600],["2021-09-23",13379.68,13379.68,13379.68,13379.68,0],["2021-09-24",13379.68,13379.68,13379.68,13379.68,0],["2021-09-27",13379.68,13379.68,13379.68,13379.68,0],["2021-09-28",13379.68,13379.68,13379.68,13379.68,0],["2021-09-29",13706.02,13706.02,13706.02,13706.02,1000],["2021-09-30",13706.02,13706.02,13706.02,13706.02,0],["2021-10-01",13706.02,13706.02,13706.02,13706.02,0],["2021-10-04",13706.02,13706.02,13706.02,13706.02,0],["2021-10-05",13706.02,13706.02,13706.02,13706.02,200],["2021-10-06",13706.02,13706.02,13706.02,13706.02,0],["2021-10-07",13706.02,13706.02,13706.02,13706.02,0],["2021-10-08",13706.02,13706.02,13706.02,13706.02,0],["2021-10-11",13706.02,13706.02,13706.02,13706.02,0],["2021-10-12",13706.02,13706.02,13706.02,13706.02,0],["2021-10-13",13706.02,13706.02,13706.02,13706.02,0],["2021-10-14",13706.02,13706.02,13706.02,13706.02,0],["2021-10-15",15011.35,15011.35,14946.09,14946.09,600],["2021-10-18",14946.09,14946.09,14946.09,14946.09,0],["2021-10-19",14946.09,14946.09,14946.09,14946.09,0],["2021-10-20",14946.09,14946.09,14946.09,14946.09,0],["2021-10-21",14946.09,14946.09,14946.09,14946.09,0],["2021-10-22",14946.09,14946.09,14946.09,14946.09,700],["2021-10-25",14946.09,14946.09,14946.09,14946.09,0],["2021-10-26",14946.09,14946.09,14946.09,14946.09,0],["2021-10-27",15337.69,15337.69,15337.69,15337.69,2000],["2021-10-28",15337.69,15337.69,15337.69,15337.69,0],["2021-10-29",15337.69,15337.69,15337.69,15337.69,0],["2021-11-01",14685.02,14685.02,14685.02,14685.02,7100],["2021-11-02",14685.02,14685.02,14685.02,14685.02,0],["2021-11-03",14685.02,14685.02,14685.02,14685.02,0],["2021-11-04",14685.02,14685.02,14685.02,14685.02,0],["2021-11-05",14685.02,14685.02,14685.02,14685.02,0],["2021-11-08",14685.02,14685.02,14685.02,14685.02,0],["2021-11-09",14685.02,14685.02,14685.02,14685.02,0],["2021-11-10",14685.02,14685.02,14685.02,14685.02,0],["2021-11-11",14685.02,14685.02,14685.02,14685.02,0],["2021-11-12",14685.02,14685.02,14685.02,14685.02,0],["2021-11-15",14685.02,14685.02,14685.02,14685.02,0],["2021-11-16",14685.02,14685.02,14685.02,14685.02,0],["2021-11-17",14685.02,14685.02,14685.02,14685.02,0],["2021-11-18",15337.69,15533.49,15337.69,15533.49,3500],["2021-11-19",15468.22,15468.22,15468.22,15468.22,0],["2021-11-22",16577.75,16577.75,16577.75,16577.75,400],["2021-11-23",16577.75,16577.75,16577.75,16577.75,0],["2021-11-24",16577.75,16577.75,16577.75,16577.75,0],["2021-11-25",16577.75,16577.75,16577.75,16577.75,0],["2021-11-26",16251.42,16251.42,16251.42,16251.42,100],["2021-11-29",16251.42,16251.42,16251.42,16251.42,0],["2021-11-30",16251.42,16251.42,16251.42,16251.42,0],["2021-12-01",16251.42,16251.42,16251.42,16251.42,0],["2021-12-02",16251.42,16251.42,16186.15,16186.15,1200],["2021-12-03",16186.15,16186.15,16186.15,16186.15,0],["2021-12-06",16186.15,16186.15,16186.15,16186.15,700],["2021-12-07",16120.89,16120.89,16120.89,16120.89,900],["2021-12-08",16120.89,16120.89,16120.89,16120.89,0],["2021-12-09",16120.89,16120.89,16120.89,16120.89,0],["2021-12-10",16120.89,16120.89,16120.89,16120.89,0],["2021-12-13",16120.89,16120.89,16120.89,16120.89,0],["2021-12-14",16120.89,16120.89,16120.89,16120.89,0],["2021-12-15",16120.89,16120.89,16120.89,16120.89,0],["2021-12-16",16120.89,16120.89,16120.89,16120.89,0],["2021-12-17",16120.89,16120.89,16120.89,16120.89,0],["2021-12-20",16120.89,16120.89,16120.89,16120.89,0],["2021-12-21",16120.89,16120.89,16120.89,16120.89,0],["2021-12-22",16120.89,16120.89,16120.89,16120.89,0],["2021-12-23",16120.89,16120.89,16120.89,16120.89,0],["2021-12-24",16120.89,16120.89,16120.89,16120.89,0],["2021-12-27",16120.89,16120.89,16120.89,16120.89,0],["2021-12-28",16120.89,16120.89,16120.89,16120.89,0],["2021-12-29",15011.35,15011.35,15011.35,15011.35,100],["2021-12-30",15011.35,15011.35,15011.35,15011.35,0],["2021-12-31",15011.35,15011.35,15011.35,15011.35,0],["2022-01-04",15011.35,15011.35,15011.35,15011.35,0],["2022-01-05",15011.35,15011.35,15011.35,15011.35,0],["2022-01-06",15011.35,15011.35,15011.35,15011.35,0],["2022-01-07",15011.35,15011.35,15011.35,15011.35,0],["2022-01-10",15011.35,15011.35,15011.35,15011.35,0],["2022-01-11",15011.35,15011.35,15011.35,15011.35,0],["2022-01-12",15011.35,15011.35,15011.35,15011.35,0],["2022-01-13",15011.35,15011.35,15011.35,15011.35,0],["2022-01-14",15011.35,15011.35,15011.35,15011.35,0],["2022-01-17",15011.35,15011.35,15011.35,15011.35,0],["2022-01-18",15011.35,15011.35,15011.35,15011.35,0],["2022-01-19",15011.35,15011.35,15011.35,15011.35,182980],["2022-01-20",15011.35,15011.35,15011.35,15011.35,0],["2022-01-21",17230.42,17230.42,17230.42,17230.42,300],["2022-01-24",17230.42,17230.42,17230.42,17230.42,0],["2022-01-25",19775.83,19775.83,19775.83,19775.83,500],["2022-01-26",22712.83,22712.83,22712.83,22712.83,600],["2022-01-27",26106.7,26106.7,26106.7,26106.7,200],["2022-01-28",30022.7,30022.7,30022.7,30022.7,1500],["2022-02-07",34526.11,34526.11,34330.31,34330.31,1000],["2022-02-08",34460.84,34460.84,34460.84,34460.84,0],["2022-02-09",29304.77,29304.77,29304.77,29304.77,2100],["2022-02-10",24931.9,24931.9,24931.9,24931.9,700],["2022-02-11",21211.69,21211.69,21211.69,21211.69,3200],["2022-02-14",18274.69,21211.69,18274.69,21146.43,3000],["2022-02-15",20102.16,20102.16,20102.16,20102.16,0],["2022-02-16",20102.16,20102.16,20102.16,20102.16,0],["2022-02-17",20102.16,20102.16,20102.16,20102.16,0],["2022-02-18",22843.36,22843.36,22778.1,22778.1,400],["2022-02-21",19384.22,19449.49,19384.22,19449.49,500],["2022-02-22",19514.76,19514.76,19514.76,19514.76,100],["2022-02-23",19514.76,19514.76,18601.02,18601.02,1900],["2022-02-24",18992.62,18992.62,18927.36,18927.36,1000],["2022-02-25",18992.62,18992.62,18992.62,18992.62,0],["2022-02-28",18992.62,18992.62,18992.62,18992.62,0],["2022-03-01",17622.02,18992.62,17622.02,18992.62,1300],["2022-03-02",17883.09,17883.09,17883.09,17883.09,0],["2022-03-03",17883.09,17883.09,17883.09,17883.09,0],["2022-03-04",20232.69,20232.69,18405.22,18405.22,600],["2022-03-07",18927.36,18927.36,18927.36,18927.36,100],["2022-03-08",18927.36,18927.36,18927.36,18927.36,0],["2022-03-09",18927.36,18927.36,18927.36,18927.36,0],["2022-03-10",18927.36,18927.36,18927.36,18927.36,0],["2022-03-11",18927.36,18927.36,18927.36,18927.36,0],["2022-03-14",18927.36,18927.36,18927.36,18927.36,0],["2022-03-15",18927.36,18927.36,18927.36,18927.36,0],["2022-03-16",18927.36,18927.36,18927.36,18927.36,0],["2022-03-17",18927.36,18927.36,18927.36,18927.36,0],["2022-03-18",18927.36,18927.36,18927.36,18927.36,0],["2022-03-21",18927.36,18927.36,18927.36,18927.36,0],["2022-03-22",18927.36,18927.36,18927.36,18927.36,500],["2022-03-23",18927.36,18927.36,18927.36,18927.36,0],["2022-03-24",18013.62,18274.69,18013.62,18144.16,3000],["2022-03-25",17948.36,18209.42,16969.35,18209.42,3500],["2022-03-28",17556.76,17556.76,17556.76,17556.76,0],["2022-03-29",15337.69,15337.69,15337.69,15337.69,800],["2022-03-30",15337.69,15337.69,15337.69,15337.69,0],["2022-03-31",15664.02,15664.02,15664.02,15664.02,500],["2022-04-01",15664.02,15664.02,15664.02,15664.02,0],["2022-04-04",15664.02,15664.02,15664.02,15664.02,0],["2022-04-05",15664.02,15664.02,15664.02,15664.02,0],["2022-04-06",15664.02,15664.02,15664.02,15664.02,0],["2022-04-07",18013.62,18013.62,18013.62,18013.62,500],["2022-04-08",18013.62,18013.62,18013.62,18013.62,0],["2022-04-12",18013.62,18013.62,18013.62,18013.62,0],["2022-04-13",18927.36,18927.36,18927.36,18927.36,100],["2022-04-14",18927.36,18927.36,18927.36,18927.36,0],["2022-04-15",19580.02,19580.02,19580.02,19580.02,300],["2022-04-18",19580.02,19580.02,19580.02,19580.02,100],["2022-04-19",19580.02,19580.02,19580.02,19580.02,0],["2022-04-20",19580.02,19580.02,19580.02,19580.02,0],["2022-04-21",19580.02,19580.02,19580.02,19580.02,0],["2022-04-22",19580.02,19580.02,19580.02,19580.02,0],["2022-04-25",19580.02,19580.02,19580.02,19580.02,300],["2022-04-26",19318.96,19580.02,19318.96,19580.02,1600],["2022-04-27",19580.02,19580.02,19253.69,19253.69,2700],["2022-04-28",19449.49,19449.49,19449.49,19449.49,0],["2022-04-29",19449.49,19449.49,19449.49,19449.49,200],["2022-05-04",19449.49,19449.49,19449.49,19449.49,0],["2022-05-05",19449.49,19449.49,19449.49,19449.49,0],["2022-05-06",19449.49,19449.49,19449.49,19449.49,0],["2022-05-09",19449.49,19449.49,19449.49,19449.49,0],["2022-05-10",19449.49,19449.49,19449.49,19449.49,0],["2022-05-11",19449.49,19449.49,19449.49,19449.49,0],["2022-05-12",19449.49,19449.49,19449.49,19449.49,0],["2022-05-13",17034.62,17034.62,16969.35,16969.35,600],["2022-05-16",16969.35,16969.35,16969.35,16969.35,0],["2022-05-17",16969.35,16969.35,16969.35,16969.35,0],["2022-05-18",16969.35,16969.35,16969.35,16969.35,0],["2022-05-19",16969.35,16969.35,16969.35,16969.35,0],["2022-05-20",16969.35,16969.35,16969.35,16969.35,0],["2022-05-23",16969.35,16969.35,16969.35,16969.35,0],["2022-05-24",16969.35,16969.35,16969.35,16969.35,0],["2022-05-25",16969.35,16969.35,16969.35,16969.35,0],["2022-05-26",16969.35,16969.35,16969.35,16969.35,0],["2022-05-27",17040.06,17040.06,17040.06,17040.06,100],["2022-05-30",17040.06,17040.06,17040.06,17040.06,0],["2022-05-31",17322.88,17322.88,17322.88,17322.88,100],["2022-06-01",17322.88,17322.88,17322.88,17322.88,0],["2022-06-02",17322.88,17322.88,17322.88,17322.88,0],["2022-06-03",17322.88,17322.88,17322.88,17322.88,0],["2022-06-06",17322.88,17322.88,17322.88,17322.88,0],["2022-06-07",17322.88,17322.88,17322.88,17322.88,0],["2022-06-08",17322.88,17322.88,17322.88,17322.88,0],["2022-06-09",17322.88,17322.88,17322.88,17322.88,0],["2022-06-10",17322.88,17322.88,17322.88,17322.88,0],["2022-06-13",17322.88,17322.88,17322.88,17322.88,0],["2022-06-14",17322.88,17322.88,17322.88,17322.88,0],["2022-06-15",17322.88,17322.88,17322.88,17322.88,0],["2022-06-16",17322.88,17322.88,17322.88,17322.88,0],["2022-06-17",17322.88,17322.88,17322.88,17322.88,0],["2022-06-20",17322.88,17322.88,17322.88,17322.88,0],["2022-06-21",17322.88,17322.88,17322.88,17322.88,0],["2022-06-22",17322.88,17322.88,17322.88,17322.88,0],["2022-06-23",17322.88,17322.88,17322.88,17322.88,0],["2022-06-24",17322.88,17322.88,17322.88,17322.88,0],["2022-06-27",17322.88,17322.88,17322.88,17322.88,0],["2022-06-28",17322.88,17322.88,17322.88,17322.88,0],["2022-06-29",17322.88,17322.88,17322.88,17322.88,0],["2022-06-30",17322.88,17322.88,17322.88,17322.88,0],["2022-07-01",17322.88,17322.88,17322.88,17322.88,0],["2022-07-04",18383.47,18383.47,18383.47,18383.47,400],["2022-07-05",18383.47,18383.47,18383.47,18383.47,0],["2022-07-06",18383.47,18383.47,18383.47,18383.47,142860],["2022-07-07",20999.58,20999.58,20999.58,20999.58,100],["2022-07-08",22413.69,23332.86,22272.28,22272.28,500],["2022-07-11",22625.81,22625.81,22625.81,22625.81,0],["2022-07-12",22625.81,22625.81,22625.81,22625.81,0],["2022-07-13",19302.64,22272.28,19302.64,22272.28,400],["2022-07-14",20080.4,20080.4,20080.4,20080.4,0],["2022-07-15",20080.4,20080.4,20080.4,20080.4,0],["2022-07-18",20080.4,20080.4,20080.4,20080.4,0],["2022-07-19",20080.4,20080.4,20080.4,20080.4,0],["2022-07-20",22555.1,22555.1,22555.1,22555.1,100],["2022-07-21",22555.1,22555.1,22555.1,22555.1,0],["2022-07-22",25454.03,25454.03,25454.03,25454.03,100],["2022-07-25",25454.03,25454.03,25454.03,25454.03,0],["2022-07-26",25454.03,25454.03,25454.03,25454.03,0],["2022-07-27",25454.03,25454.03,25454.03,25454.03,0],["2022-07-28",25454.03,25454.03,25454.03,25454.03,0],["2022-07-29",25454.03,25454.03,25454.03,25454.03,0],["2022-08-01",25454.03,25454.03,25454.03,25454.03,0],["2022-08-02",21635.93,21635.93,21635.93,21635.93,100],["2022-08-03",23262.16,23262.16,23262.16,23262.16,100],["2022-08-04",23262.16,23262.16,23262.16,23262.16,0],["2022-08-05",24605.56,24605.56,24605.56,24605.56,100],["2022-08-08",24605.56,24605.56,24605.56,24605.56,0],["2022-08-09",21211.69,21211.69,21211.69,21211.69,100],["2022-08-10",21282.4,23332.86,21211.69,23332.86,1200],["2022-08-11",23262.16,23262.16,23262.16,23262.16,100],["2022-08-12",23262.16,23262.16,23262.16,23262.16,0],["2022-08-15",24322.74,24322.74,23827.8,23827.8,300],["2022-08-16",23969.21,23969.21,23969.21,23969.21,0],["2022-08-17",23969.21,23969.21,23969.21,23969.21,0],["2022-08-18",20504.64,23191.45,20504.64,22979.33,900],["2022-08-19",23262.16,23262.16,23262.16,23262.16,100],["2022-08-22",23262.16,23262.16,23262.16,23262.16,0],["2022-08-23",22979.33,22979.33,22908.63,22908.63,400],["2022-08-24",22908.63,22908.63,22908.63,22908.63,0],["2022-08-25",22908.63,22908.63,22908.63,22908.63,0],["2022-08-26",22908.63,22908.63,22908.63,22908.63,0],["2022-08-29",22908.63,22908.63,22908.63,22908.63,0],["2022-08-30",22908.63,22908.63,22908.63,22908.63,0],["2022-08-31",22908.63,22908.63,22908.63,22908.63,0],["2022-09-05",22908.63,22908.63,19585.46,19585.46,600],["2022-09-06",17676.41,22908.63,17676.41,22908.63,300],["2022-09-07",19444.05,19444.05,19444.05,19444.05,0],["2022-09-08",19585.46,19797.58,19514.76,19585.46,9200],["2022-09-09",19585.46,19585.46,19585.46,19585.46,100],["2022-09-12",19585.46,19585.46,19585.46,19585.46,0],["2022-09-13",19585.46,19585.46,19585.46,19585.46,0],["2022-09-14",19585.46,19585.46,19585.46,19585.46,0],["2022-09-15",19585.46,19585.46,19585.46,19585.46,0],["2022-09-16",19585.46,19585.46,19585.46,19585.46,0],["2022-09-19",19585.46,19585.46,19585.46,19585.46,0],["2022-09-20",19585.46,19585.46,19585.46,19585.46,0],["2022-09-21",19585.46,19585.46,19585.46,19585.46,0],["2022-09-22",19585.46,19585.46,19585.46,19585.46,0],["2022-09-23",19585.46,19585.46,19585.46,19585.46,0],["2022-09-26",19585.46,19585.46,19585.46,19585.46,0],["2022-09-27",19585.46,19585.46,19585.46,19585.46,0],["2022-09-28",19585.46,19585.46,19585.46,19585.46,0],["2022-09-29",19585.46,19585.46,19585.46,19585.46,0],["2022-09-30",19585.46,19585.46,19585.46,19585.46,0],["2022-10-03",21848.04,21848.04,21848.04,21848.04,800],["2022-10-04",21848.04,21848.04,21848.04,21848.04,0],["2022-10-05",21848.04,21848.04,21848.04,21848.04,0],["2022-10-06",21848.04,21848.04,21848.04,21848.04,0],["2022-10-07",21848.04,21848.04,21848.04,21848.04,0],["2022-10-10",21921.11,24040.16,21921.11,21921.11,4500],["2022-10-11",21994.19,21994.19,21994.19,21994.19,8700],["2022-10-12",21994.19,21994.19,21994.19,21994.19,6000],["2022-10-13",21994.19,21994.19,21994.19,21994.19,5000],["2022-10-14",21921.11,21921.11,21921.11,21921.11,3000],["2022-10-17",21921.11,21921.11,21921.11,21921.11,0],["2022-10-18",21921.11,21921.11,21921.11,21921.11,2000],["2022-10-19",21921.11,21921.11,21921.11,21921.11,0],["2022-10-20",21921.11,21921.11,21921.11,21921.11,0],["2022-10-21",21921.11,21921.11,21921.11,21921.11,0],["2022-10-24",21921.11,21921.11,21921.11,21921.11,0],["2022-10-25",21921.11,21921.11,21921.11,21921.11,0],["2022-10-26",24990.07,24990.07,24990.07,24990.07,100],["2022-10-27",24990.07,24990.07,24990.07,24990.07,0],["2022-10-28",24990.07,24990.07,24990.07,24990.07,0],["2022-10-31",28205.17,28205.17,28205.17,28205.17,100],["2022-11-01",28205.17,28205.17,28205.17,28205.17,0],["2022-11-02",31274.12,31274.12,31274.12,31274.12,100],["2022-11-03",31274.12,31274.12,31274.12,31274.12,0],["2022-11-04",31274.12,31274.12,31274.12,31274.12,0],["2022-11-07",31274.12,31274.12,31274.12,31274.12,0],["2022-11-08",31274.12,31274.12,31274.12,31274.12,0],["2022-11-09",31274.12,31274.12,31274.12,31274.12,0],["2022-11-10",31274.12,31274.12,31274.12,31274.12,0],["2022-11-11",31274.12,31274.12,31274.12,31274.12,0],["2022-11-14",31274.12,31274.12,31274.12,31274.12,0],["2022-11-15",31274.12,31274.12,31274.12,31274.12,0],["2022-11-16",31274.12,31274.12,31274.12,31274.12,0],["2022-11-17",31274.12,31274.12,31274.12,31274.12,0],["2022-11-18",31274.12,31274.12,31274.12,31274.12,0],["2022-11-21",31274.12,31274.12,31274.12,31274.12,0],["2022-11-22",31274.12,31274.12,31274.12,31274.12,0],["2022-11-23",31274.12,31274.12,31274.12,31274.12,0],["2022-11-24",31274.12,31274.12,31274.12,31274.12,0],["2022-11-25",31274.12,31274.12,31274.12,31274.12,0],["2022-11-28",31274.12,31274.12,31274.12,31274.12,0],["2022-11-29",31274.12,31274.12,31274.12,31274.12,0],["2022-11-30",31274.12,31274.12,31274.12,31274.12,0],["2022-12-01",31274.12,31274.12,31274.12,31274.12,0],["2022-12-02",31274.12,31274.12,31274.12,31274.12,0],["2022-12-05",31274.12,31274.12,31274.12,31274.12,0],["2022-12-06",31274.12,31274.12,31274.12,31274.12,0],["2022-12-07",31274.12,31274.12,31274.12,31274.12,0],["2022-12-08",31274.12,31274.12,31274.12,31274.12,0],["2022-12-09",31274.12,31274.12,31274.12,31274.12,0],["2022-12-12",31274.12,31274.12,31274.12,31274.12,0],["2022-12-13",31274.12,31274.12,31274.12,31274.12,0],["2022-12-14",31274.12,31274.12,31274.12,31274.12,0],["2022-12-15",31274.12,31274.12,31274.12,31274.12,0],["2022-12-16",31274.12,31274.12,31274.12,31274.12,0],["2022-12-19",31274.12,31274.12,31274.12,31274.12,0],["2022-12-20",31274.12,31274.12,31274.12,31274.12,0],["2022-12-21",31274.12,31274.12,31274.12,31274.12,0],["2022-12-22",31274.12,31274.12,31274.12,31274.12,0],["2022-12-23",31274.12,31274.12,31274.12,31274.12,0],["2022-12-26",31274.12,31274.12,31274.12,31274.12,0],["2022-12-27",31274.12,31274.12,31274.12,31274.12,0],["2022-12-28",31274.12,31274.12,31274.12,31274.12,0],["2022-12-29",31274.12,31274.12,31274.12,31274.12,0],["2022-12-30",21921.11,21921.11,21190.41,21190.41,200],["2023-01-03",21555.76,21555.76,21555.76,21555.76,0],["2023-01-04",21555.76,21555.76,21555.76,21555.76,0],["2023-01-05",21555.76,21555.76,21555.76,21555.76,0],["2023-01-06",21555.76,21555.76,21555.76,21555.76,0],["2023-01-09",18998.3,18998.3,18998.3,18998.3,1500],["2023-01-10",18998.3,18998.3,18998.3,18998.3,0],["2023-01-11",18998.3,18998.3,18998.3,18998.3,0],["2023-01-12",18998.3,18998.3,18998.3,18998.3,0],["2023-01-13",18998.3,18998.3,18998.3,18998.3,0],["2023-01-16",16806.19,16806.19,16806.19,16806.19,2500],["2023-01-17",16806.19,16806.19,16806.19,16806.19,900],["2023-01-18",16806.19,16806.19,16806.19,16806.19,0],["2023-01-19",16806.19,16806.19,16806.19,16806.19,0],["2023-01-27",16806.19,16806.19,16806.19,16806.19,0],["2023-01-30",16806.19,16806.19,16806.19,16806.19,0],["2023-01-31",16806.19,16806.19,16806.19,16806.19,0],["2023-02-01",16806.19,16806.19,16806.19,16806.19,0],["2023-02-02",16806.19,16806.19,16806.19,16806.19,0],["2023-02-03",16806.19,16806.19,16806.19,16806.19,0],["2023-02-06",16806.19,16879.26,16806.19,16879.26,2000],["2023-02-07",16879.26,16879.26,16879.26,16879.26,0],["2023-02-08",16879.26,16879.26,16879.26,16879.26,0],["2023-02-09",16879.26,16879.26,16879.26,16879.26,0],["2023-02-10",16879.26,16879.26,16879.26,16879.26,0],["2023-02-13",14614.08,14906.36,14614.08,14906.36,1600],["2023-02-14",14614.08,14614.08,14614.08,14614.08,0],["2023-02-15",14614.08,14614.08,14614.08,14614.08,0],["2023-02-16",14614.08,14614.08,14614.08,14614.08,0],["2023-02-17",14614.08,14614.08,14614.08,14614.08,0],["2023-02-20",14614.08,14614.08,14614.08,14614.08,0],["2023-02-21",14614.08,14614.08,14614.08,14614.08,0],["2023-02-22",14614.08,14614.08,14614.08,14614.08,800],["2023-02-23",14614.08,14614.08,14614.08,14614.08,0],["2023-02-24",14614.08,14614.08,14614.08,14614.08,0],["2023-02-27",14614.08,14614.08,14614.08,14614.08,0],["2023-02-28",14614.08,14614.08,14614.08,14614.08,0],["2023-03-01",14614.08,14614.08,14614.08,14614.08,500],["2023-03-02",14614.08,14614.08,14614.08,14614.08,0],["2023-03-03",16806.19,16806.19,16806.19,16806.19,100],["2023-03-06",16806.19,16806.19,16806.19,16806.19,0],["2023-03-07",14614.08,14614.08,14614.08,14614.08,100],["2023-03-08",14614.08,14614.08,14614.08,14614.08,0],["2023-03-09",14614.08,14614.08,14614.08,14614.08,0],["2023-03-10",14614.08,14614.08,14614.08,14614.08,0],["2023-03-13",14614.08,14614.08,14614.08,14614.08,0],["2023-03-14",14614.08,14614.08,14614.08,14614.08,0],["2023-03-15",13883.37,13883.37,13883.37,13883.37,1000],["2023-03-16",13883.37,13883.37,13883.37,13883.37,0],["2023-03-17",13883.37,13883.37,13883.37,13883.37,600],["2023-03-20",13883.37,13883.37,13883.37,13883.37,300],["2023-03-21",13883.37,13883.37,13152.67,13371.88,1200],["2023-03-22",13591.09,13591.09,13591.09,13591.09,0],["2023-03-23",13591.09,13591.09,13591.09,13591.09,0],["2023-03-24",13006.53,13006.53,12860.39,12860.39,200],["2023-03-27",12495.04,12495.04,12495.04,12495.04,200],["2023-03-28",12495.04,12495.04,12495.04,12495.04,0],["2023-03-29",12495.04,12495.04,12495.04,12495.04,0],["2023-03-30",12568.11,12568.11,12568.11,12568.11,200],["2023-03-31",12641.18,12641.18,12641.18,12641.18,300],["2023-04-03",12714.25,12714.25,12714.25,12714.25,500],["2023-04-04",12787.32,12787.32,12787.32,12787.32,500],["2023-04-05",13591.09,14687.15,13591.09,14687.15,4300],["2023-04-06",14175.65,14175.65,14175.65,14175.65,0],["2023-04-07",14175.65,14175.65,14175.65,14175.65,0],["2023-04-10",14175.65,14175.65,14175.65,14175.65,0],["2023-04-11",14175.65,14175.65,14175.65,14175.65,0],["2023-04-12",14175.65,14175.65,14175.65,14175.65,0],["2023-04-13",14175.65,14175.65,14175.65,14175.65,0],["2023-04-14",14175.65,14175.65,14175.65,14175.65,0],["2023-04-17",13883.37,13883.37,13883.37,13883.37,1000],["2023-04-18",13883.37,13883.37,13883.37,13883.37,176000],["2023-04-19",13883.37,13883.37,13883.37,13883.37,0],["2023-04-20",12348.89,12348.89,12348.89,12348.89,6980],["2023-04-21",12348.89,12348.89,12348.89,12348.89,0],["2023-04-24",13152.67,13152.67,13152.67,13152.67,500],["2023-04-25",14979.43,15125.57,14614.08,14614.08,4300],["2023-04-26",14906.36,14906.36,14906.36,14906.36,0],["2023-04-27",14906.36,14906.36,14906.36,14906.36,0],["2023-04-28",14906.36,14906.36,14906.36,14906.36,0],["2023-05-04",14214.83,14214.83,14214.83,14214.83,500],["2023-05-05",14214.83,14214.83,14214.83,14214.83,0],["2023-05-08",14214.83,14214.83,14214.83,14214.83,1000],["2023-05-09",14214.83,14214.83,14214.83,14214.83,0],["2023-05-10",14214.83,14214.83,14214.83,14214.83,1000],["2023-05-11",15751.56,15751.56,15751.56,15751.56,2600],["2023-05-12",15751.56,15751.56,14214.83,14214.83,600],["2023-05-15",14445.34,14445.34,14445.34,14445.34,0],["2023-05-16",14445.34,14445.34,14445.34,14445.34,0],["2023-05-17",14445.34,15367.38,14445.34,15367.38,600],["2023-05-18",14752.68,14752.68,14752.68,14752.68,300],["2023-05-19",14214.83,14214.83,14214.83,14214.83,500],["2023-05-22",14214.83,14214.83,14214.83,14214.83,0],["2023-05-23",14214.83,14214.83,14214.83,14214.83,0],["2023-05-24",14214.83,14214.83,14214.83,14214.83,0],["2023-05-25",14214.83,14214.83,14214.83,14214.83,200],["2023-05-26",14214.83,14368.5,14214.83,14368.5,500],["2023-05-29",14599.01,14599.01,14445.34,14445.34,1400],["2023-05-30",16289.42,16289.42,16289.42,16289.42,100],["2023-05-31",16212.59,16212.59,16212.59,16212.59,500],["2023-06-01",14214.83,14214.83,14214.83,14214.83,200],["2023-06-02",14368.5,14522.17,14368.5,14522.17,400],["2023-06-05",14522.17,14522.17,14522.17,14522.17,500],["2023-06-06",16135.75,16135.75,16135.75,16135.75,100],["2023-06-07",16135.75,16135.75,16135.75,16135.75,0],["2023-06-08",16135.75,16135.75,16135.75,16135.75,0],["2023-06-09",16135.75,16135.75,16135.75,16135.75,0],["2023-06-12",16135.75,16135.75,16135.75,16135.75,0],["2023-06-13",16135.75,16135.75,16135.75,16135.75,0],["2023-06-14",16135.75,16135.75,16135.75,16135.75,0],["2023-06-15",16135.75,16135.75,16135.75,16135.75,0],["2023-06-16",16135.75,16135.75,16135.75,16135.75,0],["2023-06-19",14983.19,14983.19,14983.19,14983.19,100],["2023-06-20",14983.19,14983.19,14983.19,14983.19,1000],["2023-06-21",14983.19,14983.19,14983.19,14983.19,0],["2023-06-22",14983.19,14983.19,14983.19,14983.19,0],["2023-06-23",14983.19,14983.19,14983.19,14983.19,0],["2023-06-26",14983.19,14983.19,14983.19,14983.19,0],["2023-06-27",14983.19,14983.19,14983.19,14983.19,0],["2023-06-28",14983.19,14983.19,14983.19,14983.19,0],["2023-06-29",14983.19,14983.19,14983.19,14983.19,0],["2023-06-30",14983.19,14983.19,14983.19,14983.19,0],["2023-07-03",14983.19,14983.19,14983.19,14983.19,0],["2023-07-04",15751.56,15751.56,15751.56,15751.56,1000],["2023-07-05",15751.56,15751.56,15751.56,15751.56,0],["2023-07-06",15751.56,15751.56,15751.56,15751.56,0],["2023-07-07",15751.56,15751.56,15751.56,15751.56,0],["2023-07-10",15751.56,15751.56,15751.56,15751.56,0],["2023-07-11",15751.56,15751.56,15751.56,15751.56,0],["2023-07-12",15751.56,15751.56,15751.56,15751.56,200],["2023-07-13",15905.24,15905.24,15751.56,15751.56,400],["2023-07-14",15905.24,15905.24,15905.24,15905.24,0],["2023-07-17",15905.24,15905.24,15905.24,15905.24,200],["2023-07-18",15905.24,15905.24,15905.24,15905.24,0],["2023-07-19",15905.24,15905.24,15905.24,15905.24,1900],["2023-07-20",15751.56,15751.56,15751.56,15751.56,182000],["2023-07-21",15751.56,15751.56,15751.56,15751.56,0],["2023-07-24",15751.56,15751.56,15751.56,15751.56,500],["2023-07-25",17903.0,17903.0,17672.49,17672.49,800],["2023-07-26",19977.59,19977.59,19977.59,19977.59,100],["2023-07-27",19977.59,19977.59,19977.59,19977.59,0],["2023-07-28",19977.59,19977.59,19977.59,19977.59,0],["2023-07-31",19977.59,19977.59,19977.59,19977.59,0],["2023-08-01",19977.59,19977.59,19977.59,19977.59,0],["2023-08-02",19977.59,19977.59,19977.59,19977.59,0],["2023-08-03",19977.59,19977.59,19977.59,19977.59,0],["2023-08-04",19977.59,19977.59,19977.59,19977.59,0],["2023-08-07",19977.59,19977.59,19977.59,19977.59,0],["2023-08-08",19977.59,19977.59,19977.59,19977.59,0],["2023-08-09",19977.59,19977.59,19977.59,19977.59,0],["2023-08-10",19977.59,19977.59,19977.59,19977.59,0],["2023-08-11",18364.02,18364.02,18364.02,18364.02,200],["2023-08-14",15751.56,15751.56,15751.56,15751.56,200],["2023-08-15",15982.07,15982.07,15982.07,15982.07,100],["2023-08-16",15982.07,15982.07,15982.07,15982.07,100],["2023-08-17",15982.07,15982.07,15982.07,15982.07,0],["2023-08-18",18210.34,18210.34,18210.34,18210.34,100],["2023-08-21",18210.34,19900.76,18210.34,19900.76,1400],["2023-08-22",19900.76,19900.76,19900.76,19900.76,100],["2023-08-23",19900.76,19900.76,19900.76,19900.76,0],["2023-08-24",19900.76,19900.76,19900.76,19900.76,0],["2023-08-25",19900.76,19900.76,19900.76,19900.76,0],["2023-08-28",19900.76,19900.76,19900.76,19900.76,0],["2023-08-29",16980.95,19747.08,16980.95,19747.08,200],["2023-08-30",18364.02,18364.02,18364.02,18364.02,0],["2023-08-31",15751.56,15751.56,15751.56,15751.56,200],["2023-09-05",15751.56,15751.56,15751.56,15751.56,0],["2023-09-06",16135.75,16135.75,16135.75,16135.75,1000],["2023-09-07",18440.86,18440.86,18440.86,18440.86,500],["2023-09-08",18440.86,18440.86,18440.86,18440.86,0],["2023-09-11",16135.75,16904.12,16135.75,16904.12,2500],["2023-09-12",16904.12,16904.12,16904.12,16904.12,0],["2023-09-13",16904.12,16904.12,16904.12,16904.12,0],["2023-09-14",15136.87,15136.87,15136.87,15136.87,100],["2023-09-15",14752.68,14752.68,14752.68,14752.68,600],["2023-09-18",14752.68,14752.68,14752.68,14752.68,0],["2023-09-19",14752.68,14752.68,14752.68,14752.68,0],["2023-09-20",14752.68,14752.68,14752.68,14752.68,400],["2023-09-21",14752.68,14752.68,14752.68,14752.68,0],["2023-09-22",16827.28,16827.28,16827.28,16827.28,200],["2023-09-25",16827.28,16827.28,16827.28,16827.28,0],["2023-09-26",16827.28,16827.28,16827.28,16827.28,0],["2023-09-27",16827.28,16827.28,16827.28,16827.28,0],["2023-09-28",16827.28,16827.28,16827.28,16827.28,0],["2023-09-29",16827.28,16827.28,16827.28,16827.28,0],["2023-10-02",16827.28,16827.28,16827.28,16827.28,0],["2023-10-03",16827.28,16827.28,16827.28,16827.28,0],["2023-10-04",16827.28,16827.28,16827.28,16827.28,0],["2023-10-05",14599.01,14599.01,14599.01,14599.01,100],["2023-10-06",14599.01,14599.01,14599.01,14599.01,0],["2023-10-09",14599.01,14599.01,14599.01,14599.01,0],["2023-10-10",14599.01,14599.01,14599.01,14599.01,0],["2023-10-11",14599.01,14599.01,14599.01,14599.01,0],["2023-10-12",14599.01,14599.01,14599.01,14599.01,0],["2023-10-13",14599.01,14599.01,14599.01,14599.01,100],["2023-10-16",14599.01,14599.01,14599.01,14599.01,0],["2023-10-17",14599.01,14599.01,14599.01,14599.01,0],["2023-10-18",14599.01,14599.01,14599.01,14599.01,0],["2023-10-19",14599.01,14599.01,14599.01,14599.01,0],["2023-10-20",14599.01,14599.01,14599.01,14599.01,0],["2023-10-23",14599.01,14599.01,14599.01,14599.01,0],["2023-10-24",14599.01,14599.01,14599.01,14599.01,0],["2023-10-25",14599.01,14599.01,14599.01,14599.01,0],["2023-10-26",14599.01,14599.01,14599.01,14599.01,0],["2023-10-27",14599.01,14599.01,14599.01,14599.01,0],["2023-10-30",14599.01,14599.01,14599.01,14599.01,0],["2023-10-31",13907.48,16673.61,13907.48,16673.61,300],["2023-11-01",15751.56,15751.56,15751.56,15751.56,0],["2023-11-02",15751.56,15751.56,15751.56,15751.56,0],["2023-11-03",15751.56,15751.56,15751.56,15751.56,0],["2023-11-06",16904.12,16904.12,16904.12,16904.12,49600],["2023-11-07",16904.12,16904.12,16904.12,16904.12,0],["2023-11-08",16904.12,16904.12,16904.12,16904.12,0],["2023-11-09",16904.12,16904.12,16904.12,16904.12,0],["2023-11-10",16904.12,16904.12,16904.12,16904.12,0],["2023-11-13",16904.12,16904.12,16904.12,16904.12,0],["2023-11-14",16904.12,16904.12,16904.12,16904.12,0],["2023-11-15",16904.12,16904.12,16904.12,16904.12,0],["2023-11-16",14599.01,14599.01,14599.01,14599.01,100],["2023-11-17",14599.01,14599.01,14599.01,14599.01,0],["2023-11-20",14599.01,14599.01,14599.01,14599.01,0],["2023-11-21",14599.01,14599.01,14599.01,14599.01,0],["2023-11-22",14599.01,14599.01,14599.01,14599.01,0],["2023-11-23",14599.01,14599.01,14599.01,14599.01,0],["2023-11-24",14599.01,14599.01,14599.01,14599.01,0],["2023-11-27",14599.01,14599.01,14599.01,14599.01,0],["2023-11-28",14599.01,14599.01,14599.01,14599.01,0],["2023-11-29",14599.01,14599.01,14599.01,14599.01,0],["2023-11-30",14599.01,14599.01,14599.01,14599.01,0],["2023-12-01",14599.01,14599.01,14599.01,14599.01,0],["2023-12-04",14599.01,14599.01,14599.01,14599.01,0],["2023-12-05",15367.38,15367.38,15367.38,15367.38,1500],["2023-12-06",15367.38,15367.38,15367.38,15367.38,0],["2023-12-07",15367.38,15367.38,15367.38,15367.38,100],["2023-12-08",15367.38,15367.38,15367.38,15367.38,0],["2023-12-11",15367.38,15367.38,15367.38,15367.38,0],["2023-12-12",15367.38,15367.38,15367.38,15367.38,0],["2023-12-13",15367.38,15367.38,15367.38,15367.38,0],["2023-12-14",15367.38,15367.38,15367.38,15367.38,0],["2023-12-15",15367.38,15367.38,15367.38,15367.38,0],["2023-12-18",15367.38,15367.38,15367.38,15367.38,0],["2023-12-19",15367.38,15367.38,15367.38,15367.38,0],["2023-12-20",15367.38,15367.38,15367.38,15367.38,0],["2023-12-21",15367.38,15367.38,15367.38,15367.38,0],["2023-12-22",15367.38,15367.38,15367.38,15367.38,0],["2023-12-25",15367.38,15367.38,15367.38,15367.38,0],["2023-12-26",15367.38,15367.38,15367.38,15367.38,0],["2023-12-27",15367.38,15367.38,15367.38,15367.38,0],["2023-12-28",15367.38,15367.38,15367.38,15367.38,0],["2023-12-29",15367.38,15367.38,15367.38,15367.38,0],["2024-01-02",15367.38,15367.38,15367.38,15367.38,0],["2024-01-03",15367.38,15367.38,15367.38,15367.38,0],["2024-01-04",15367.38,15367.38,15367.38,15367.38,1400],["2024-01-05",17288.3,17288.3,17288.3,17288.3,100],["2024-01-08",17288.3,17288.3,17288.3,17288.3,0],["2024-01-09",17288.3,17288.3,17288.3,17288.3,0],["2024-01-10",17288.3,17288.3,17288.3,17288.3,100],["2024-01-11",17207.89,17207.89,17207.89,17207.89,200],["2024-01-12",17207.89,17207.89,17207.89,17207.89,0],["2024-01-15",17207.89,17207.89,17207.89,17207.89,0],["2024-01-16",17127.48,17127.48,17127.48,17127.48,1000],["2024-01-17",17127.48,17127.48,17127.48,17127.48,0],["2024-01-18",17127.48,17127.48,17127.48,17127.48,0],["2024-01-19",16886.25,16886.25,16886.25,16886.25,32700],["2024-01-22",17609.94,17609.94,14554.34,16082.14,185500],["2024-01-23",16162.55,16162.55,16162.55,16162.55,0],["2024-01-24",16162.55,16162.55,16162.55,16162.55,0],["2024-01-25",16162.55,16162.55,16162.55,16162.55,0],["2024-01-26",16162.55,16162.55,16162.55,16162.55,0],["2024-01-29",16082.14,16082.14,16082.14,16082.14,500],["2024-01-30",16082.14,16082.14,16082.14,16082.14,182000],["2024-01-31",16082.14,16082.14,16082.14,16082.14,0],["2024-02-01",16082.14,16082.14,16082.14,16082.14,0],["2024-02-02",15278.03,16886.25,15278.03,16886.25,200],["2024-02-05",16082.14,16082.14,16082.14,16082.14,500],["2024-02-06",15278.03,16082.14,15278.03,16082.14,200],["2024-02-07",15680.09,15680.09,15680.09,15680.09,0],["2024-02-15",15680.09,15680.09,15680.09,15680.09,0],["2024-02-16",15680.09,15680.09,15680.09,15680.09,0],["2024-02-19",16082.14,16082.14,16082.14,16082.14,200],["2024-02-20",16082.14,16082.14,16082.14,16082.14,0],["2024-02-21",16082.14,16082.14,16082.14,16082.14,0],["2024-02-22",16082.14,16082.14,16082.14,16082.14,0],["2024-02-23",16082.14,16082.14,16082.14,16082.14,0],["2024-02-26",16082.14,16082.14,16082.14,16082.14,0],["2024-02-27",15278.03,16082.14,15278.03,16082.14,200],["2024-02-28",15680.09,15680.09,15680.09,15680.09,800],["2024-02-29",15680.09,15680.09,15680.09,15680.09,0],["2024-03-01",15680.09,15680.09,15680.09,15680.09,0],["2024-03-04",15680.09,15680.09,15680.09,15680.09,0],["2024-03-05",15680.09,15680.09,15680.09,15680.09,0],["2024-03-06",15680.09,15680.09,15680.09,15680.09,0],["2024-03-07",15680.09,15680.09,15680.09,15680.09,0],["2024-03-08",16886.25,16886.25,16886.25,16886.25,200],["2024-03-11",16886.25,16886.25,16886.25,16886.25,0],["2024-03-12",16886.25,16886.25,16886.25,16886.25,0],["2024-03-13",16725.43,16725.43,16725.43,16725.43,100],["2024-03-14",16725.43,16725.43,16725.43,16725.43,0],["2024-03-15",16725.43,16725.43,16725.43,16725.43,0],["2024-03-18",16725.43,16725.43,16725.43,16725.43,0],["2024-03-19",16725.43,16725.43,16725.43,16725.43,0],["2024-03-20",16725.43,16725.43,16725.43,16725.43,0],["2024-03-21",16725.43,16725.43,16725.43,16725.43,0],["2024-03-22",16725.43,16725.43,16725.43,16725.43,0],["2024-03-25",16725.43,16725.43,16725.43,16725.43,0],["2024-03-26",16725.43,16725.43,16725.43,16725.43,45000],["2024-03-27",16725.43,16725.43,16725.43,16725.43,5000],["2024-03-28",16725.43,16725.43,16725.43,16725.43,0],["2024-03-29",16082.14,16725.43,16082.14,16082.14,13400],["2024-04-01",16725.43,16725.43,16725.43,16725.43,40000],["2024-04-02",16725.43,16725.43,16725.43,16725.43,0],["2024-04-03",16725.43,16725.43,16725.43,16725.43,0],["2024-04-04",16725.43,16725.43,16725.43,16725.43,0],["2024-04-05",16725.43,16725.43,16725.43,16725.43,0],["2024-04-08",16725.43,16725.43,16725.43,16725.43,0],["2024-04-09",16725.43,16725.43,16725.43,16725.43,0],["2024-04-10",16725.43,16725.43,16725.43,16725.43,0],["2024-04-11",16645.02,16645.02,15278.03,15278.03,30300],["2024-04-12",16645.02,16645.02,16645.02,16645.02,0],["2024-04-15",16645.02,16645.02,16645.02,16645.02,0],["2024-04-16",16403.78,16403.78,16403.78,16403.78,300],["2024-04-17",16403.78,16403.78,16403.78,16403.78,0],["2024-04-19",16403.78,16403.78,16403.78,16403.78,0],["2024-04-22",18494.46,18494.46,17690.36,17690.36,110900],["2024-04-23",18012.0,18012.0,18012.0,18012.0,0],["2024-04-24",15438.86,15438.86,15438.86,15438.86,100],["2024-04-25",15438.86,15438.86,15438.86,15438.86,0],["2024-04-26",15438.86,15438.86,15438.86,15438.86,0],["2024-05-02",15438.86,15438.86,15438.86,15438.86,0],["2024-05-03",15438.86,15438.86,15438.86,15438.86,0],["2024-05-06",15438.86,15438.86,15438.86,15438.86,0],["2024-05-07",15438.86,15438.86,15438.86,15438.86,0],["2024-05-08",14875.98,14875.98,14875.98,14875.98,100],["2024-05-09",14875.98,14875.98,14875.98,14875.98,0],["2024-05-10",14875.98,14875.98,14875.98,14875.98,0],["2024-05-13",16082.14,16082.14,16082.14,16082.14,90000],["2024-05-14",16082.14,16082.14,16082.14,16082.14,0],["2024-05-15",16082.14,16082.14,16082.14,16082.14,0],["2024-05-16",16082.14,16082.14,16082.14,16082.14,0],["2024-05-17",16082.14,16082.14,16082.14,16082.14,0],["2024-05-20",16082.14,16082.14,16082.14,16082.14,100],["2024-05-21",16082.14,16082.14,16082.14,16082.14,0],["2024-05-22",16484.19,16484.19,16484.19,16484.19,1000],["2024-05-23",16484.19,16484.19,16484.19,16484.19,1000],["2024-05-24",16484.19,16484.19,16484.19,16484.19,200],["2024-05-27",16484.19,16484.19,16082.14,16082.14,151200],["2024-05-28",16323.37,16323.37,16323.37,16323.37,0],["2024-05-29",16323.37,16323.37,16323.37,16323.37,0],["2024-05-30",16323.37,16323.37,16323.37,16323.37,0],["2024-05-31",16323.37,16323.37,16323.37,16323.37,0],["2024-06-03",16323.37,16323.37,16323.37,16323.37,0],["2024-06-04",16886.25,16886.25,16886.25,16886.25,400],["2024-06-05",16886.25,16886.25,16886.25,16886.25,2700],["2024-06-06",16886.25,16886.25,16886.25,16886.25,0],["2024-06-07",16886.25,16886.25,16886.25,16886.25,100],["2024-06-10",16886.25,16886.25,16886.25,16886.25,10000],["2024-06-11",16886.25,16886.25,16886.25,16886.25,0],["2024-06-12",17139.54,17308.4,17139.54,17308.4,2800],["2024-06-13",17308.4,17308.4,17308.4,17308.4,0],["2024-06-14",17308.4,17308.4,17308.4,17308.4,0],["2024-06-17",17392.84,17392.84,17392.84,17392.84,1000],["2024-06-18",17392.84,17392.84,17392.84,17392.84,0],["2024-06-19",17730.56,17730.56,17730.56,17730.56,1400],["2024-06-20",18237.15,18574.87,17983.85,18574.87,13500],["2024-06-21",18237.15,18237.15,18237.15,18237.15,0],["2024-06-24",18237.15,18237.15,18237.15,18237.15,0],["2024-06-25",18321.58,18321.58,18321.58,18321.58,400],["2024-06-26",18321.58,18321.58,18321.58,18321.58,0],["2024-06-27",18321.58,18321.58,18321.58,18321.58,0],["2024-06-28",18321.58,18321.58,18321.58,18321.58,0],["2024-07-01",17814.99,17814.99,17730.56,17730.56,2500],["2024-07-02",18152.72,18152.72,18152.72,18152.72,500],["2024-07-03",18321.58,19419.19,18237.15,19419.19,20700],["2024-07-04",19419.19,19419.19,19419.19,19419.19,500],["2024-07-05",18152.72,18152.72,18152.72,18152.72,100],["2024-07-08",18152.72,18152.72,18152.72,18152.72,0],["2024-07-09",18152.72,18152.72,18152.72,18152.72,0],["2024-07-10",18152.72,18152.72,18152.72,18152.72,0],["2024-07-11",18152.72,18152.72,18152.72,18152.72,0],["2024-07-12",18152.72,18152.72,18152.72,18152.72,0],["2024-07-15",18152.72,18152.72,18152.72,18152.72,0],["2024-07-16",18152.72,18152.72,18152.72,18152.72,100],["2024-07-17",20432.36,20432.36,20432.36,20432.36,100],["2024-07-18",20432.36,20432.36,20432.36,20432.36,0],["2024-07-19",20432.36,20432.36,20432.36,20432.36,0],["2024-07-22",20432.36,20432.36,20432.36,20432.36,0],["2024-07-23",20432.36,20432.36,20432.36,20432.36,0],["2024-07-24",20432.36,20432.36,20432.36,20432.36,0],["2024-07-25",20432.36,20432.36,20432.36,20432.36,0],["2024-07-26",20432.36,20432.36,20432.36,20432.36,0],["2024-07-29",20432.36,20432.36,20432.36,20432.36,0],["2024-07-30",20432.36,20432.36,20432.36,20432.36,0],["2024-07-31",20432.36,20432.36,20432.36,20432.36,0],["2024-08-01",20432.36,20432.36,20432.36,20432.36,0],["2024-08-02",20432.36,20432.36,20432.36,20432.36,0],["2024-08-05",20432.36,20432.36,20432.36,20432.36,0],["2024-08-06",20432.36,20432.36,20432.36,20432.36,0],["2024-08-07",20432.36,20432.36,20432.36,20432.36,0],["2024-08-08",20432.36,20432.36,20432.36,20432.36,0],["2024-08-09",20432.36,20432.36,20432.36,20432.36,0],["2024-08-12",20432.36,20432.36,20432.36,20432.36,0],["2024-08-13",20432.36,20432.36,20432.36,20432.36,0],["2024-08-14",20432.36,20432.36,20432.36,20432.36,0],["2024-08-15",20432.36,20432.36,20432.36,20432.36,0],["2024-08-16",20432.36,20432.36,20432.36,20432.36,0],["2024-08-19",20432.36,20432.36,20432.36,20432.36,0],["2024-08-20",20432.36,20432.36,20432.36,20432.36,0],["2024-08-21",20432.36,20432.36,20432.36,20432.36,0],["2024-08-22",20432.36,20432.36,20432.36,20432.36,0],["2024-08-23",18574.87,18574.87,18574.87,18574.87,200],["2024-08-26",18574.87,18574.87,18574.87,18574.87,0],["2024-08-27",18574.87,18574.87,18574.87,18574.87,0],["2024-08-28",18574.87,18574.87,18574.87,18574.87,0],["2024-08-29",18574.87,18574.87,18574.87,18574.87,0],["2024-08-30",18574.87,18574.87,18574.87,18574.87,0],["2024-09-04",18574.87,18574.87,18574.87,18574.87,0],["2024-09-05",18574.87,18574.87,18574.87,18574.87,0],["2024-09-06",18574.87,18574.87,18574.87,18574.87,0],["2024-09-09",18574.87,18574.87,18574.87,18574.87,0],["2024-09-10",18574.87,18574.87,18574.87,18574.87,0],["2024-09-11",18574.87,18574.87,18574.87,18574.87,0],["2024-09-12",18574.87,18574.87,18574.87,18574.87,0],["2024-09-13",18574.87,18574.87,18574.87,18574.87,0],["2024-09-16",18574.87,18574.87,18574.87,18574.87,0],["2024-09-17",18574.87,18574.87,18574.87,18574.87,0],["2024-09-18",18068.29,18152.72,18068.29,18152.72,300],["2024-09-19",18152.72,18152.72,17730.56,17730.56,2200],["2024-09-20",17730.56,17730.56,17730.56,17730.56,0],["2024-09-23",16886.25,16886.25,16886.25,16886.25,7500],["2024-09-24",16886.25,16886.25,16886.25,16886.25,0],["2024-09-25",16886.25,16886.25,16886.25,16886.25,0],["2024-09-26",16886.25,16886.25,16886.25,16886.25,0],["2024-09-27",16886.25,16886.25,16886.25,16886.25,0],["2024-09-30",16886.25,16886.25,16886.25,16886.25,100],["2024-10-01",16886.25,16886.25,16886.25,16886.25,0],["2024-10-02",16886.25,16886.25,16886.25,16886.25,0],["2024-10-03",16886.25,16886.25,16886.25,16886.25,0],["2024-10-04",16886.25,16886.25,16886.25,16886.25,0],["2024-10-07",16886.25,16886.25,16886.25,16886.25,0],["2024-10-08",16886.25,16886.25,16886.25,16886.25,0],["2024-10-09",16886.25,16886.25,16886.25,16886.25,0],["2024-10-10",16886.25,16886.25,16886.25,16886.25,0],["2024-10-11",16886.25,16886.25,16886.25,16886.25,0],["2024-10-14",16886.25,16886.25,16886.25,16886.25,0],["2024-10-15",16886.25,16886.25,16886.25,16886.25,0],["2024-10-16",16886.25,16886.25,16886.25,16886.25,0],["2024-10-17",16886.25,16886.25,16886.25,16886.25,0],["2024-10-18",16717.39,16717.39,16464.09,16717.39,4900],["2024-10-21",16717.39,16717.39,16717.39,16717.39,0],["2024-10-22",16886.25,16886.25,16886.25,16886.25,10900],["2024-10-23",16886.25,16886.25,16886.25,16886.25,0],["2024-10-24",16886.25,16886.25,16886.25,16886.25,0],["2024-10-25",16886.25,16886.25,16886.25,16886.25,2000],["2024-10-28",16886.25,16886.25,16886.25,16886.25,1100],["2024-10-29",16886.25,16886.25,16886.25,16886.25,0],["2024-10-30",16886.25,16886.25,16886.25,16886.25,0],["2024-10-31",16886.25,16886.25,16886.25,16886.25,0],["2024-11-01",16886.25,16886.25,16886.25,16886.25,0],["2024-11-04",16886.25,16886.25,16886.25,16886.25,0],["2024-11-05",16886.25,16886.25,16886.25,16886.25,0],["2024-11-06",16886.25,16886.25,16886.25,16886.25,0],["2024-11-07",16886.25,16886.25,16886.25,16886.25,0],["2024-11-08",16886.25,16886.25,16886.25,16886.25,0],["2024-11-11",19250.32,19250.32,19250.32,19250.32,100],["2024-11-12",19250.32,19250.32,19250.32,19250.32,0],["2024-11-13",19250.32,19250.32,19250.32,19250.32,0],["2024-11-14",19250.32,19250.32,19250.32,19250.32,0],["2024-11-15",19250.32,19250.32,19250.32,19250.32,0],["2024-11-18",19250.32,19250.32,19250.32,19250.32,0],["2024-11-19",19250.32,19250.32,19250.32,19250.32,0],["2024-11-20",19250.32,19250.32,19250.32,19250.32,0],["2024-11-21",19250.32,19250.32,19250.32,19250.32,0],["2024-11-22",17730.56,17730.56,17730.56,17730.56,2500],["2024-11-25",17730.56,18997.03,17730.56,18997.03,300],["2024-11-26",18152.72,18152.72,18152.72,18152.72,1200],["2024-11-27",18152.72,18152.72,18152.72,18152.72,0],["2024-11-28",18574.87,18997.03,18574.87,18997.03,12100],["2024-11-29",18912.6,19165.89,16126.37,19165.89,12900],["2024-12-02",19123.45,19123.45,19123.45,19123.45,100],["2024-12-03",19123.45,19123.45,19123.45,19123.45,200],["2024-12-04",19123.45,19123.45,19123.45,19123.45,0],["2024-12-05",17433.47,17433.47,17433.47,17433.47,600],["2024-12-06",17433.47,17433.47,17433.47,17433.47,500],["2024-12-09",17522.42,17522.42,17433.47,17433.47,52000],["2024-12-10",18678.72,18678.72,18678.72,18678.72,100],["2024-12-11",16899.79,16988.74,16899.79,16988.74,400],["2024-12-12",16988.74,16988.74,16988.74,16988.74,0],["2024-12-13",17789.26,17789.26,17789.26,17789.26,500],["2024-12-16",17789.26,17789.26,17789.26,17789.26,0],["2024-12-17",17789.26,17789.26,17789.26,17789.26,0],["2024-12-18",17789.26,17789.26,17789.26,17789.26,0],["2024-12-19",17789.26,17789.26,17789.26,17789.26,0],["2024-12-20",17789.26,17789.26,17789.26,17789.26,9500],["2024-12-23",17789.26,17789.26,17789.26,17789.26,1300],["2024-12-24",17789.26,17789.26,17789.26,17789.26,0],["2024-12-25",17789.26,17789.26,17789.26,17789.26,0],["2024-12-26",16632.95,16632.95,16632.95,16632.95,5000],["2024-12-27",16632.95,16632.95,16632.95,16632.95,0],["2024-12-30",16632.95,16632.95,16632.95,16632.95,0],["2024-12-31",16632.95,16632.95,16632.95,16632.95,0],["2025-01-02",16632.95,16632.95,16632.95,16632.95,0],["2025-01-03",16632.95,16632.95,16632.95,16632.95,0],["2025-01-06",16632.95,16632.95,16632.95,16632.95,0],["2025-01-07",16632.95,16632.95,16632.95,16632.95,0],["2025-01-08",16632.95,16632.95,16632.95,16632.95,0],["2025-01-09",16632.95,16632.95,14231.4,14231.4,5000],["2025-01-10",14320.35,14320.35,14320.35,14320.35,0],["2025-01-13",14320.35,14320.35,14320.35,14320.35,0],["2025-01-14",16455.06,16455.06,16455.06,16455.06,100],["2025-01-15",18856.61,18856.61,18856.61,18856.61,100],["2025-01-16",18856.61,18856.61,18856.61,18856.61,0],["2025-01-17",18856.61,18856.61,18856.61,18856.61,0],["2025-01-20",18322.93,18322.93,18322.93,18322.93,500],["2025-01-21",18322.93,18322.93,18322.93,18322.93,0],["2025-01-22",18322.93,18322.93,18322.93,18322.93,0],["2025-01-23",18322.93,18322.93,18322.93,18322.93,0],["2025-01-24",17789.26,17789.26,17789.26,17789.26,100],["2025-02-03",17789.26,17789.26,17789.26,17789.26,0],["2025-02-04",17789.26,17789.26,17789.26,17789.26,0],["2025-02-05",17789.26,17789.26,17789.26,17789.26,0],["2025-02-06",17789.26,17789.26,17789.26,17789.26,0],["2025-02-07",17878.2,17878.2,16544.01,16544.01,500],["2025-02-10",17077.69,17077.69,17077.69,17077.69,0],["2025-02-11",17077.69,17077.69,17077.69,17077.69,300],["2025-02-12",17077.69,17077.69,17077.69,17077.69,200],["2025-02-13",17077.69,17077.69,17077.69,17077.69,0],["2025-02-14",17077.69,17077.69,17077.69,17077.69,0],["2025-02-17",17077.69,17077.69,17077.69,17077.69,0],["2025-02-18",17077.69,17077.69,17077.69,17077.69,0],["2025-02-19",17077.69,17077.69,17077.69,17077.69,0],["2025-02-20",17077.69,17077.69,17077.69,17077.69,0],["2025-02-21",17077.69,17077.69,17077.69,17077.69,0],["2025-02-24",17789.26,17789.26,17789.26,17789.26,100],["2025-02-25",17789.26,17789.26,17789.26,17789.26,0],["2025-02-26",17789.26,17789.26,17789.26,17789.26,0],["2025-02-27",17789.26,17789.26,17789.26,17789.26,0],["2025-02-28",17789.26,17789.26,17789.26,17789.26,0],["2025-03-03",17789.26,17789.26,17789.26,17789.26,0],["2025-03-04",16632.95,16632.95,16632.95,16632.95,4900],["2025-03-05",16632.95,16632.95,16632.95,16632.95,0],["2025-03-06",16632.95,16632.95,16632.95,16632.95,0],["2025-03-07",16632.95,16632.95,16632.95,16632.95,0],["2025-03-10",17789.26,17789.26,17789.26,17789.26,200],["2025-03-11",17789.26,17789.26,17789.26,17789.26,0],["2025-03-12",17789.26,17789.26,17789.26,17789.26,0],["2025-03-13",17789.26,17789.26,17789.26,17789.26,0],["2025-03-14",17789.26,17789.26,17789.26,17789.26,0],["2025-03-17",18945.56,19568.18,18945.56,19568.18,1500],["2025-03-18",19301.34,19301.34,19301.34,19301.34,500],["2025-03-19",19390.29,19390.29,19390.29,19390.29,2000],["2025-03-20",19390.29,19390.29,19390.29,19390.29,100],["2025-03-21",19657.13,19657.13,18678.72,18678.72,500],["2025-03-24",19034.5,19034.5,19034.5,19034.5,0],["2025-03-25",19034.5,19034.5,19034.5,19034.5,400],["2025-03-26",19034.5,19034.5,19034.5,19034.5,100],["2025-03-27",19034.5,19034.5,19034.5,19034.5,0],["2025-03-28",19034.5,19034.5,19034.5,19034.5,0],["2025-03-31",19123.45,19123.45,19123.45,19123.45,200],["2025-04-01",20368.7,20368.7,20368.7,20368.7,200],["2025-04-02",20368.7,20368.7,20368.7,20368.7,0],["2025-04-03",19034.5,19034.5,17789.26,18233.99,96200],["2025-04-04",18233.99,18233.99,18233.99,18233.99,50900],["2025-04-08",18678.72,18678.72,18233.99,18233.99,30000],["2025-04-09",18233.99,18233.99,18233.99,18233.99,6200],["2025-04-10",18233.99,18233.99,18233.99,18233.99,0],["2025-04-11",18233.99,18233.99,18233.99,18233.99,6000],["2025-04-14",18233.99,18233.99,18233.99,18233.99,0],["2025-04-15",18233.99,18233.99,18233.99,18233.99,0],["2025-04-16",18233.99,18233.99,18233.99,18233.99,0],["2025-04-17",18233.99,18233.99,18233.99,18233.99,0],["2025-04-18",18233.99,18233.99,18233.99,18233.99,0],["2025-04-21",18233.99,18233.99,18233.99,18233.99,0],["2025-04-22",18233.99,18233.99,18233.99,18233.99,0],["2025-04-23",18233.99,18233.99,18233.99,18233.99,0],["2025-04-24",18233.99,18233.99,18233.99,18233.99,0],["2025-04-25",18233.99,18233.99,18233.99,18233.99,0],["2025-04-28",18233.99,18233.99,18233.99,18233.99,0],["2025-04-29",19034.5,19034.5,19034.5,19034.5,100],["2025-05-05",19034.5,21880.79,19034.5,21880.79,600],["2025-05-06",19479.24,22147.62,19479.24,22058.68,2200],["2025-05-07",19568.18,19568.18,19568.18,19568.18,200],["2025-05-08",19568.18,19568.18,19568.18,19568.18,500],["2025-05-09",20500.0,20500.0,20500.0,20500.0,100],["2025-05-12",20500.0,20500.0,20500.0,20500.0,0],["2025-05-13",17704.55,17704.55,17704.55,17704.55,100],["2025-05-14",17704.55,17704.55,17704.55,17704.55,0],["2025-05-15",17704.55,17704.55,17704.55,17704.55,0],["2025-05-16",17704.55,17704.55,17704.55,17704.55,0],["2025-05-19",17704.55,17704.55,17704.55,17704.55,0],["2025-05-20",17704.55,17704.55,17704.55,17704.55,0],["2025-05-21",17704.55,17704.55,17704.55,17704.55,0],["2025-05-22",17704.55,17704.55,17704.55,17704.55,0],["2025-05-23",17704.55,17704.55,17704.55,17704.55,0],["2025-05-26",17704.55,17704.55,17704.55,17704.55,0],["2025-05-27",17704.55,20313.64,17704.55,20034.09,400],["2025-05-28",19568.18,19568.18,19568.18,19568.18,0],["2025-05-29",19568.18,19568.18,19568.18,19568.18,0],["2025-05-30",19568.18,19568.18,19568.18,19568.18,0],["2025-06-02",19568.18,19568.18,19568.18,19568.18,0],["2025-06-03",19568.18,19568.18,19568.18,19568.18,0],["2025-06-04",19568.18,19568.18,19568.18,19568.18,0],["2025-06-05",19568.18,19568.18,19568.18,19568.18,0],["2025-06-06",19568.18,19568.18,19568.18,19568.18,0],["2025-06-09",19568.18,19568.18,19568.18,19568.18,0],["2025-06-10",16865.91,16865.91,16865.91,16865.91,100],["2025-06-11",16865.91,16865.91,16865.91,16865.91,0],["2025-06-12",16865.91,16865.91,16865.91,16865.91,0],["2025-06-13",16865.91,16865.91,16865.91,16865.91,200],["2025-06-16",16865.91,16865.91,16865.91,16865.91,0],["2025-06-17",16865.91,16865.91,16865.91,16865.91,0],["2025-06-18",16865.91,16865.91,16865.91,16865.91,0],["2025-06-19",16865.91,16865.91,16865.91,16865.91,0],["2025-06-20",16865.91,16865.91,16865.91,16865.91,0],["2025-06-23",16865.91,16865.91,16865.91,16865.91,0],["2025-06-24",16865.91,16865.91,16865.91,16865.91,0],["2025-06-25",16865.91,16865.91,16865.91,16865.91,0],["2025-06-26",16865.91,16865.91,16865.91,16865.91,0],["2025-06-27",16865.91,16865.91,16865.91,16865.91,0],["2025-06-30",16865.91,16865.91,16865.91,16865.91,0],["2025-07-01",16865.91,16865.91,16865.91,16865.91,0],["2025-07-02",16865.91,16865.91,16865.91,16865.91,100],["2025-07-03",16865.91,16865.91,16865.91,16865.91,500],["2025-07-04",16865.91,16865.91,16865.91,16865.91,0],["2025-07-07",16865.91,16865.91,16865.91,16865.91,0],["2025-07-08",16865.91,16865.91,16865.91,16865.91,0],["2025-07-09",16865.91,16865.91,16865.91,16865.91,500],["2025-07-10",16865.91,16865.91,16865.91,16865.91,0],["2025-07-11",16865.91,16865.91,16865.91,16865.91,0],["2025-07-14",16772.73,16772.73,16772.73,16772.73,300],["2025-07-15",16772.73,16772.73,16772.73,16772.73,100],["2025-07-16",15375.0,16772.73,15375.0,16772.73,100],["2025-07-17",16493.18,16493.18,16493.18,16493.18,0],["2025-07-18",16493.18,16493.18,16493.18,16493.18,0],["2025-07-21",16493.18,16493.18,16493.18,16493.18,0],["2025-07-22",16493.18,16493.18,16493.18,16493.18,0],["2025-07-23",16493.18,16493.18,16493.18,16493.18,0],["2025-07-24",16493.18,16493.18,16493.18,16493.18,0],["2025-07-25",16493.18,16493.18,16493.18,16493.18,0],["2025-07-28",16493.18,16493.18,16493.18,16493.18,0],["2025-07-29",16493.18,16493.18,16493.18,16493.18,0],["2025-07-30",17238.64,17238.64,17238.64,17238.64,6000],["2025-07-31",16772.73,16772.73,16772.73,16772.73,19000],["2025-08-01",16772.73,16772.73,16772.73,16772.73,0],["2025-08-04",16772.73,16772.73,16772.73,16772.73,0],["2025-08-05",16679.55,16772.73,16679.55,16772.73,187000],["2025-08-06",16772.73,16772.73,16772.73,16772.73,600],["2025-08-07",16772.73,16772.73,16772.73,16772.73,0],["2025-08-08",16772.73,16772.73,16772.73,16772.73,6500],["2025-08-11",16772.73,16772.73,16772.73,16772.73,0],["2025-08-12",16772.73,16772.73,16772.73,16772.73,0],["2025-08-13",15840.91,16306.82,15840.91,16306.82,6200],["2025-08-14",16213.64,16213.64,15840.91,15840.91,8100],["2025-08-15",16120.45,16120.45,16120.45,16120.45,0],["2025-08-18",16120.45,16120.45,16120.45,16120.45,0],["2025-08-19",16120.45,16120.45,16120.45,16120.45,0],["2025-08-20",16120.45,16120.45,16120.45,16120.45,0],["2025-08-21",16120.45,16120.45,16120.45,16120.45,0],["2025-08-22",16120.45,16120.45,16120.45,16120.45,0],["2025-08-25",16120.45,16120.45,16120.45,16120.45,0],["2025-08-26",16120.45,16120.45,16120.45,16120.45,0],["2025-08-27",16120.45,16120.45,16120.45,16120.45,0],["2025-08-28",16120.45,16120.45,16120.45,16120.45,0],["2025-08-29",16120.45,16120.45,16120.45,16120.45,0],["2025-09-03",16120.45,16120.45,16120.45,16120.45,0],["2025-09-04",16120.45,16120.45,16120.45,16120.45,0],["2025-09-05",16306.82,16306.82,16213.64,16213.64,6200],["2025-09-08",16213.64,16213.64,16213.64,16213.64,0],["2025-09-09",16213.64,16213.64,16213.64,16213.64,0],["2025-09-10",16213.64,16213.64,16213.64,16213.64,0],["2025-09-11",16213.64,16213.64,16213.64,16213.64,0],["2025-09-12",16213.64,16213.64,16213.64,16213.64,0],["2025-09-15",16213.64,16213.64,16213.64,16213.64,500],["2025-09-16",18077.27,18077.27,18077.27,18077.27,300],["2025-09-17",18077.27,18077.27,18077.27,18077.27,0],["2025-09-18",18077.27,18077.27,18077.27,18077.27,0],["2025-09-19",18077.27,18077.27,18077.27,18077.27,0],["2025-09-22",18077.27,18077.27,18077.27,18077.27,0],["2025-09-23",18077.27,18077.27,18077.27,18077.27,0],["2025-09-24",18077.27,18077.27,18077.27,18077.27,0],["2025-09-25",18077.27,18077.27,18077.27,18077.27,0],["2025-09-26",18077.27,18077.27,18077.27,18077.27,0],["2025-09-29",18077.27,18077.27,18077.27,18077.27,0],["2025-09-30",18077.27,18077.27,18077.27,18077.27,0],["2025-10-01",18077.27,18077.27,18077.27,18077.27,0],["2025-10-02",18077.27,18077.27,18077.27,18077.27,0],["2025-10-03",18077.27,18077.27,18077.27,18077.27,0],["2025-10-06",18077.27,18077.27,18077.27,18077.27,0],["2025-10-07",15468.18,15468.18,15468.18,15468.18,1000],["2025-10-08",15468.18,15468.18,15468.18,15468.18,0],["2025-10-09",15468.18,15468.18,15468.18,15468.18,0],["2025-10-10",15468.18,15468.18,15468.18,15468.18,0],["2025-10-13",15468.18,15468.18,15468.18,15468.18,0],["2025-10-14",15468.18,15468.18,15468.18,15468.18,3200],["2025-10-15",15468.18,15468.18,15468.18,15468.18,0],["2025-10-16",15468.18,15468.18,15468.18,15468.18,0],["2025-10-17",15468.18,15468.18,15468.18,15468.18,0],["2025-10-20",15468.18,15468.18,15468.18,15468.18,0],["2025-10-21",15468.18,15468.18,15468.18,15468.18,0],["2025-10-22",17704.55,17704.55,17704.55,17704.55,300],["2025-10-23",17704.55,17704.55,17704.55,17704.55,0],["2025-10-24",17704.55,17704.55,17704.55,17704.55,0],["2025-10-27",17704.55,17704.55,17704.55,17704.55,100],["2025-10-28",17704.55,17704.55,17704.55,17704.55,0],["2025-10-29",17704.55,17704.55,17704.55,17704.55,0],["2025-10-30",17704.55,17704.55,17704.55,17704.55,0],["2025-10-31",17704.55,17704.55,17704.55,17704.55,0],["2025-11-03",17704.55,17704.55,17704.55,17704.55,0],["2025-11-04",17704.55,17704.55,17704.55,17704.55,0],["2025-11-05",17704.55,17704.55,17704.55,17704.55,0],["2025-11-06",17704.55,17704.55,17704.55,17704.55,0],["2025-11-07",17704.55,17704.55,17704.55,17704.55,0],["2025-11-10",17704.55,17704.55,17704.55,17704.55,0],["2025-11-11",17704.55,17704.55,17704.55,17704.55,0],["2025-11-12",17704.55,17704.55,17704.55,17704.55,0],["2025-11-13",17704.55,17704.55,17704.55,17704.55,0],["2025-11-14",17704.55,17704.55,17704.55,17704.55,0],["2025-11-17",17704.55,17704.55,17704.55,17704.55,100],["2025-11-18",17704.55,17704.55,17704.55,17704.55,0],["2025-11-19",17704.55,17704.55,17704.55,17704.55,0],["2025-11-20",17890.91,17890.91,17890.91,17890.91,100],["2025-11-21",17704.55,17704.55,17704.55,17704.55,200],["2025-11-24",17704.55,17704.55,17704.55,17704.55,0],["2025-11-25",17704.55,17704.55,17704.55,17704.55,0],["2025-11-26",17704.55,17704.55,17704.55,17704.55,0],["2025-11-27",17611.36,17611.36,17611.36,17611.36,105000],["2025-11-28",17611.36,17611.36,16679.55,16679.55,77000],["2025-12-01",17425.0,17425.0,17425.0,17425.0,0],["2025-12-02",15934.09,15934.09,15468.18,15468.18,500],["2025-12-03",15654.55,15654.55,15654.55,15654.55,0],["2025-12-04",15654.55,15654.55,15654.55,15654.55,0],["2025-12-05",15654.55,15654.55,15654.55,15654.55,0],["2025-12-08",15654.55,15654.55,15654.55,15654.55,0],["2025-12-09",15654.55,15654.55,15654.55,15654.55,0],["2025-12-10",15654.55,15654.55,15654.55,15654.55,0],["2025-12-11",15654.55,15654.55,15654.55,15654.55,0],["2025-12-12",15654.55,15654.55,15654.55,15654.55,0],["2025-12-15",15654.55,15654.55,15654.55,15654.55,0],["2025-12-16",15654.55,15654.55,15654.55,15654.55,0],["2025-12-17",15654.55,15654.55,15654.55,15654.55,0],["2025-12-18",15654.55,15654.55,15654.55,15654.55,0],["2025-12-19",15654.55,15654.55,15654.55,15654.55,0],["2025-12-22",15654.55,15654.55,15654.55,15654.55,0],["2025-12-23",15654.55,15654.55,15654.55,15654.55,0],["2025-12-24",15654.55,15654.55,15654.55,15654.55,0],["2025-12-25",15654.55,15654.55,15654.55,15654.55,0],["2025-12-26",15654.55,15654.55,15654.55,15654.55,0],["2025-12-29",15654.55,15654.55,15654.55,15654.55,0],["2025-12-30",15654.55,15654.55,15654.55,15654.55,0],["2025-12-31",15654.55,15654.55,15654.55,15654.55,0],["2026-01-05",15654.55,15654.55,15654.55,15654.55,0],["2026-01-06",15654.55,15654.55,15654.55,15654.55,0],["2026-01-07",15654.55,15654.55,15654.55,15654.55,100],["2026-01-08",15654.55,15654.55,15654.55,15654.55,0],["2026-01-09",15654.55,15654.55,15654.55,15654.55,0],["2026-01-12",15654.55,15654.55,15654.55,15654.55,0],["2026-01-13",17238.64,17238.64,17238.64,17238.64,100],["2026-01-14",17331.82,17331.82,17238.64,17238.64,400],["2026-01-15",17238.64,17238.64,17238.64,17238.64,0],["2026-01-16",17238.64,17238.64,17238.64,17238.64,400],["2026-01-19",17238.64,17238.64,17238.64,17238.64,9800],["2026-01-20",17238.64,17238.64,17238.64,17238.64,0],["2026-01-21",17238.64,17238.64,17238.64,17238.64,0],["2026-01-22",17238.64,17238.64,17238.64,17238.64,8900],["2026-01-23",17238.64,17238.64,17238.64,17238.64,0],["2026-01-26",17238.64,17238.64,17238.64,17238.64,0],["2026-01-27",17238.64,17238.64,17238.64,17238.64,0],["2026-01-28",17238.64,17238.64,17238.64,17238.64,0],["2026-01-29",17238.64,17238.64,17238.64,17238.64,0],["2026-01-30",17238.64,17238.64,17238.64,17238.64,0],["2026-02-02",17238.64,17238.64,17238.64,17238.64,100],["2026-02-03",17238.64,17238.64,17238.64,17238.64,0],["2026-02-04",17238.64,17238.64,17238.64,17238.64,0],["2026-02-05",17238.64,17238.64,17238.64,17238.64,0],["2026-02-06",17238.64,17238.64,17238.64,17238.64,300],["2026-02-09",17238.64,17238.64,17238.64,17238.64,0],["2026-02-10",17238.64,17238.64,17238.64,17238.64,0],["2026-02-11",17238.64,17238.64,17238.64,17238.64,100],["2026-02-12",17238.64,17238.64,17238.64,17238.64,0],["2026-02-13",17238.64,17238.64,17238.64,17238.64,0],["2026-02-23",17238.64,17238.64,17238.64,17238.64,0],["2026-02-24",17238.64,17238.64,17238.64,17238.64,0],["2026-02-25",17238.64,17238.64,17238.64,17238.64,0],["2026-02-26",17238.64,17238.64,17238.64,17238.64,0],["2026-02-27",17238.64,17238.64,17238.64,17238.64,0],["2026-03-02",17238.64,17238.64,17238.64,17238.64,0],["2026-03-03",17238.64,17238.64,17238.64,17238.64,0],["2026-03-04",17238.64,17238.64,17238.64,17238.64,0],["2026-03-05",17238.64,17238.64,17238.64,17238.64,0],["2026-03-06",17238.64,17238.64,17238.64,17238.64,0],["2026-03-09",17238.64,17238.64,17238.64,17238.64,0],["2026-03-10",17238.64,17238.64,17238.64,17238.64,0],["2026-03-11",17238.64,17238.64,17238.64,17238.64,0],["2026-03-12",17238.64,17238.64,17238.64,17238.64,0],["2026-03-13",17238.64,17238.64,17238.64,17238.64,0],["2026-03-16",17238.64,17238.64,17238.64,17238.64,0],["2026-03-17",17238.64,17238.64,17238.64,17238.64,0],["2026-03-18",17238.64,17238.64,17238.64,17238.64,0],["2026-03-19",17238.64,17238.64,17238.64,17238.64,0],["2026-03-20",17238.64,17238.64,17238.64,17238.64,0],["2026-03-23",17238.64,17238.64,17238.64,17238.64,0],["2026-03-24",17238.64,17238.64,17238.64,17238.64,0],["2026-03-25",17238.64,17238.64,17238.64,17238.64,0],["2026-03-26",17238.64,17238.64,17238.64,17238.64,0],["2026-03-27",19754.55,19754.55,19475.0,19475.0,900],["2026-03-30",22550.0,22550.0,19847.73,19847.73,27000],["2026-03-31",20406.82,20406.82,20406.82,20406.82,100],["2026-04-01",20500.0,20500.0,20034.09,20034.09,800],["2026-04-02",20220.45,20220.45,20220.45,20220.45,400],["2026-04-03",20500.0,20500.0,20220.45,20500.0,5800],["2026-04-06",20220.45,20500.0,20034.09,20127.27,9600],["2026-04-07",20500.0,20500.0,20500.0,20500.0,1000],["2026-04-08",20500.0,20500.0,20400.0,20500.0,1100],["2026-04-09",17600.0,17800.0,17500.0,17500.0,20600],["2026-04-10",17700.0,17700.0,17700.0,17700.0,100],["2026-04-13",20200.0,20200.0,17700.0,17700.0,2700],["2026-04-14",17900.0,17900.0,17900.0,17900.0,1100],["2026-04-15",17900.0,17900.0,17800.0,17900.0,2400],["2026-04-16",17900.0,17900.0,17900.0,17900.0,0],["2026-04-17",16500.0,16500.0,16500.0,16500.0,100],["2026-04-20",16700.0,17400.0,16700.0,16700.0,1400],["2026-04-21",16900.0,16900.0,16900.0,16900.0,1000],["2026-04-22",17600.0,17600.0,16500.0,17300.0,600],["2026-04-23",16100.0,17300.0,16100.0,17300.0,1300],["2026-04-24",16300.0,17400.0,16300.0,17400.0,800],["2026-04-28",17000.0,17000.0,16900.0,16900.0,1600],["2026-04-29",16900.0,17000.0,16900.0,17000.0,1600],["2026-05-04",16400.0,16400.0,16300.0,16300.0,1000],["2026-05-05",16400.0,16400.0,16400.0,16400.0,4800],["2026-05-06",16300.0,16300.0,16300.0,16300.0,100],["2026-05-07",17000.0,17000.0,17000.0,17000.0,700],["2026-05-08",17000.0,17000.0,17000.0,17000.0,0],["2026-05-11",17000.0,17000.0,17000.0,17000.0,100],["2026-05-12",17800.0,17800.0,17800.0,17800.0,100],["2026-05-13",17800.0,17800.0,17800.0,17800.0,0],["2026-05-14",17800.0,17800.0,17800.0,17800.0,100],["2026-05-15",17800.0,17800.0,17600.0,17600.0,300],["2026-05-18",17700.0,17700.0,17700.0,17700.0,0],["2026-05-19",17700.0,17700.0,17700.0,17700.0,0],["2026-05-20",17700.0,17700.0,17700.0,17700.0,0],["2026-05-21",17700.0,17700.0,17700.0,17700.0,0],["2026-05-22",15400.0,15800.0,15400.0,15800.0,6800],["2026-05-25",17700.0,17700.0,17700.0,17700.0,100],["2026-05-26",17700.0,17700.0,17700.0,17700.0,0],["2026-05-27",17700.0,17700.0,17700.0,17700.0,0],["2026-05-28",16700.0,16700.0,16700.0,16700.0,200],["2026-05-29",16800.0,16800.0,16800.0,16800.0,100],["2026-06-01",16800.0,16800.0,16800.0,16800.0,0],["2026-06-02",16800.0,16800.0,16800.0,16800.0,100],["2026-06-03",16800.0,16800.0,16800.0,16800.0,0],["2026-06-04",16800.0,16800.0,16800.0,16800.0,0],["2026-06-05",16800.0,16800.0,16800.0,16800.0,100],["2026-06-08",16800.0,16800.0,16800.0,16800.0,0],["2026-06-09",16800.0,16800.0,16800.0,16800.0,0],["2026-06-10",16800.0,16800.0,16800.0,16800.0,0],["2026-06-11",16800.0,16800.0,16800.0,16800.0,0],["2026-06-12",16800.0,16800.0,16800.0,16800.0,0],["2026-06-15",16800.0,16800.0,16800.0,16800.0,0],["2026-06-16",16800.0,16800.0,16800.0,16800.0,4100],["2026-06-17",16800.0,16800.0,16800.0,16800.0,700],["2026-06-18",16800.0,16800.0,16800.0,16800.0,0],["2026-06-19",16800.0,16800.0,16800.0,16800.0,0],["2026-06-22",16800.0,16800.0,16800.0,16800.0,0],["2026-06-23",16800.0,16800.0,16800.0,16800.0,0],["2026-06-24",16800.0,17000.0,16800.0,17000.0,200],["2026-06-25",15100.0,15100.0,15100.0,15100.0,200],["2026-06-26",17000.0,17000.0,16500.0,17000.0,300],["2026-06-29",16800.0,16800.0,16800.0,16800.0,0],["2026-06-30",15200.0,17400.0,15200.0,17400.0,200],["2026-07-01",16200.0,16200.0,16200.0,16200.0,400],["2026-07-02",16200.0,16200.0,16200.0,16200.0,0],["2026-07-03",16200.0,16200.0,16200.0,16200.0,0],["2026-07-06",16200.0,16200.0,16200.0,16200.0,0],["2026-07-07",16200.0,16200.0,16200.0,16200.0,0],["2026-07-08",16200.0,16200.0,16200.0,16200.0,0],["2026-07-09",16300.0,16300.0,16000.0,16000.0,200],["2026-07-10",16200.0,16200.0,16200.0,16200.0,0],["2026-07-13",16200.0,16200.0,16200.0,16200.0,0],["2026-07-14",16200.0,16200.0,16200.0,16200.0,0],["2026-07-15",16200.0,16200.0,16200.0,16200.0,2500],["2026-07-16",16200.0,16200.0,16200.0,16200.0,0],["2026-07-17",16300.0,16300.0,16300.0,16300.0,100],["2026-07-20",16300.0,16300.0,16300.0,16300.0,0],["2026-07-21",16300.0,16300.0,16300.0,16300.0,0],["2026-07-22",16300.0,16300.0,16300.0,16300.0,0],["2026-07-23",16500.0,16500.0,16500.0,16500.0,1000],["2026-07-24",17500.0,17500.0,17500.0,17500.0,100],["2026-07-27",16200.0,16200.0,16200.0,16200.0,200],["2026-07-28",16200.0,16200.0,16200.0,16200.0,0],["2026-07-29",16200.0,16200.0,16200.0,16200.0,0],["2026-07-30",16200.0,16200.0,16200.0,16200.0,0],["2026-07-31",16200.0,16200.0,16200.0,16200.0,0],["2026-08-03",16200.0,16200.0,16200.0,16200.0,0],["2026-08-04",16200.0,16200.0,16200.0,16200.0,0],["2026-08-05",16200.0,16200.0,16200.0,16200.0,0],["2026-08-06",16200.0,16200.0,16200.0,16200.0,0],["2026-08-07",16200.0,16200.0,16200.0,16200.0,0],["2026-08-10",16200.0,16200.0,16200.0,16200.0,0],["2026-08-11",16200.0,16200.0,16200.0,16200.0,0],["2026-08-12",16700.0,16700.0,16700.0,16700.0,200],["2026-08-13",17700.0,17700.0,17700.0,17700.0,500],["2026-08-14",17500.0,17500.0,17000.0,17000.0,400],["2026-08-17",17100.0,17100.0,17100.0,17100.0,0],["2026-08-18",17100.0,17100.0,17100.0,17100.0,0],["2026-08-19",17100.0,17100.0,17100.0,17100.0,0],["2026-08-20",17100.0,17100.0,17100.0,17100.0,0],["2026-08-21",17300.0,17300.0,17300.0,17300.0,5500],["2026-08-24",17300.0,17300.0,17300.0,17300.0,0],["2026-08-25",17300.0,17300.0,17300.0,17300.0,0],["2026-08-26",17300.0,17300.0,17300.0,17300.0,0],["2026-08-27",18000.0,18000.0,18000.0,18000.0,100],["2026-08-28",18000.0,18000.0,18000.0,18000.0,0],["2026-09-03",18000.0,18000.0,18000.0,18000.0,0],["2026-09-04",18000.0,18000.0,18000.0,18000.0,100],["2026-09-07",18000.0,18000.0,18000.0,18000.0,0],["2026-09-08",18000.0,18000.0,18000.0,18000.0,200],["2026-09-09",18000.0,18000.0,18000.0,18000.0,0],["2026-09-10",18000.0,18000.0,18000.0,18000.0,0],["2026-09-11",18000.0,18000.0,18000.0,18000.0,0],["2026-09-14",18000.0,18000.0,18000.0,18000.0,0],["2026-09-15",17000.0,17500.0,16700.0,17500.0,1200],["2026-09-16",17500.0,17500.0,17500.0,17500.0,100],["2026-09-17",17500.0,17500.0,17500.0,17500.0,0],["2026-09-18",17500.0,17500.0,17500.0,17500.0,0],["2026-09-21",17500.0,17500.0,17500.0,17500.0,0],["2026-09-22",17500.0,17500.0,17500.0,17500.0,0],["2026-09-23",16300.0,16300.0,16300.0,16300.0,200],["2026-09-24",16300.0,16300.0,16300.0,16300.0,0],["2026-09-25",16300.0,16300.0,16300.0,16300.0,0],["2026-09-28",16300.0,16300.0,16300.0,16300.0,0],["2026-09-29",16500.0,16500.0,16500.0,16500.0,100],["2026-09-30",16500.0,16500.0,16500.0,16500.0,0],["2026-10-01",16500.0,16500.0,16500.0,16500.0,0],["2026-10-02",16500.0,16500.0,16500.0,16500.0,0],["2026-10-05",16500.0,16500.0,16500.0,16500.0,0],["2026-10-06",16500.0,16500.0,16500.0,16500.0,0],["2026-10-07",16500.0,16500.0,16500.0,16500.0,0],["2026-10-08",16500.0,16500.0,16500.0,16500.0,0],["2026-10-09",16500.0,16500.0,16500.0,16500.0,0],["2026-10-12",16500.0,16500.0,16500.0,16500.0,0]]}