{"sym":"DPH","index":false,"bars":[["2017-01-20",12659.01,12659.01,12659.01,12659.01,0],["2017-01-23",12659.01,12659.01,12659.01,12659.01,0],["2017-01-24",12659.01,12659.01,12659.01,12659.01,0],["2017-01-25",12659.01,12659.01,12659.01,12659.01,0],["2017-02-02",12659.01,12659.01,12659.01,12659.01,0],["2017-02-03",12659.01,12659.01,12659.01,12659.01,0],["2017-02-06",12659.01,12659.01,12659.01,12659.01,0],["2017-02-07",12659.01,12659.01,12659.01,12659.01,0],["2017-02-08",12659.01,12659.01,12659.01,12659.01,0],["2017-02-09",12659.01,12659.01,12659.01,12659.01,0],["2017-02-10",12659.01,12659.01,12659.01,12659.01,0],["2017-02-13",12659.01,12659.01,12659.01,12659.01,0],["2017-02-14",12659.01,12659.01,12659.01,12659.01,0],["2017-02-15",12659.01,12659.01,12659.01,12659.01,0],["2017-02-16",12659.01,12659.01,12659.01,12659.01,0],["2017-02-17",12659.01,12659.01,12659.01,12659.01,0],["2017-02-20",12659.01,12659.01,12659.01,12659.01,0],["2017-02-21",12659.01,12659.01,12659.01,12659.01,0],["2017-02-22",12659.01,12659.01,12659.01,12659.01,0],["2017-02-23",12659.01,12659.01,12659.01,12659.01,0],["2017-02-24",12659.01,12659.01,12659.01,12659.01,0],["2017-02-27",12659.01,12659.01,12659.01,12659.01,0],["2017-02-28",12659.01,12659.01,12659.01,12659.01,0],["2017-03-01",12659.01,12659.01,12659.01,12659.01,0],["2017-03-02",12659.01,12659.01,12659.01,12659.01,0],["2017-03-03",12659.01,12659.01,12659.01,12659.01,0],["2017-03-06",12659.01,12659.01,12659.01,12659.01,0],["2017-03-07",12659.01,12659.01,12659.01,12659.01,0],["2017-03-08",12659.01,12659.01,12659.01,12659.01,0],["2017-03-09",12659.01,12659.01,12659.01,12659.01,0],["2017-03-10",12659.01,12659.01,12659.01,12659.01,0],["2017-03-13",12659.01,12659.01,12659.01,12659.01,0],["2017-03-14",12659.01,12659.01,12659.01,12659.01,0],["2017-03-15",12659.01,12659.01,12659.01,12659.01,0],["2017-03-16",12659.01,12659.01,12659.01,12659.01,0],["2017-03-17",12659.01,12659.01,12659.01,12659.01,0],["2017-03-20",12659.01,12659.01,12659.01,12659.01,0],["2017-03-21",12659.01,12659.01,12659.01,12659.01,0],["2017-03-22",12659.01,12659.01,12659.01,12659.01,0],["2017-03-23",12659.01,12659.01,12659.01,12659.01,0],["2017-03-24",12659.01,12659.01,12659.01,12659.01,0],["2017-03-27",12659.01,12659.01,12659.01,12659.01,0],["2017-03-28",12659.01,12659.01,12659.01,12659.01,0],["2017-03-29",12659.01,12659.01,12659.01,12659.01,0],["2017-03-30",12659.01,12659.01,12659.01,12659.01,0],["2017-03-31",8661.43,8661.43,8661.43,8661.43,300],["2017-04-03",8661.43,8661.43,8661.43,8661.43,0],["2017-04-04",8661.43,8661.43,8661.43,8661.43,0],["2017-04-05",8661.43,8661.43,8661.43,8661.43,0],["2017-04-07",8661.43,8661.43,8661.43,8661.43,0],["2017-04-10",8661.43,8661.43,8661.43,8661.43,0],["2017-04-11",8661.43,8661.43,8661.43,8661.43,0],["2017-04-12",8661.43,8661.43,8661.43,8661.43,0],["2017-04-13",8661.43,8661.43,8661.43,8661.43,0],["2017-04-14",8661.43,8661.43,8661.43,8661.43,0],["2017-04-17",8661.43,8661.43,8661.43,8661.43,0],["2017-04-18",8661.43,8661.43,8661.43,8661.43,0],["2017-04-19",9927.33,9927.33,9927.33,9927.33,726],["2017-04-20",9927.33,9927.33,9927.33,9927.33,0],["2017-04-21",11393.11,11393.11,11393.11,11393.11,1600],["2017-04-24",11393.11,11393.11,11393.11,11393.11,0],["2017-04-25",13058.77,13058.77,13058.77,13058.77,100],["2017-04-26",14724.43,14990.93,14724.43,14990.93,1400],["2017-04-27",14924.3,14924.3,14924.3,14924.3,0],["2017-04-28",17122.97,17122.97,17122.97,17122.97,100],["2017-05-03",17122.97,17122.97,17122.97,17122.97,0],["2017-05-04",17122.97,17122.97,17122.97,17122.97,0],["2017-05-05",17122.97,17122.97,17122.97,17122.97,0],["2017-05-08",17122.97,17122.97,17122.97,17122.97,0],["2017-05-09",17122.97,17122.97,17122.97,17122.97,0],["2017-05-10",17322.85,17322.85,17322.85,17322.85,500],["2017-05-11",17322.85,17322.85,17322.85,17322.85,39],["2017-05-12",17322.85,17322.85,17322.85,17322.85,500],["2017-05-15",17322.85,17322.85,17322.85,17322.85,600],["2017-05-16",17322.85,17322.85,17322.85,17322.85,0],["2017-05-17",17322.85,17322.85,17322.85,17322.85,0],["2017-05-18",17322.85,17322.85,17322.85,17322.85,0],["2017-05-19",18322.25,18655.38,17989.12,18655.38,1200],["2017-05-22",15723.82,15790.45,15723.82,15790.45,200],["2017-05-23",15790.45,15790.45,15790.45,15790.45,0],["2017-05-24",17989.12,17989.12,17989.12,17989.12,500],["2017-05-25",17989.12,17989.12,17989.12,17989.12,0],["2017-05-26",17989.12,17989.12,17989.12,17989.12,0],["2017-05-29",17989.12,17989.12,17989.12,17989.12,200],["2017-05-30",17989.12,17989.12,17989.12,17989.12,0],["2017-05-31",17989.12,17989.12,17989.12,17989.12,300],["2017-06-01",17989.12,17989.12,17989.12,17989.12,300],["2017-06-02",17989.12,17989.12,17989.12,17989.12,0],["2017-06-05",17989.12,17989.12,17989.12,17989.12,100],["2017-06-06",17989.12,17989.12,17989.12,17989.12,0],["2017-06-07",15324.06,15324.06,15324.06,15324.06,300],["2017-06-08",16656.59,16656.59,16656.59,16656.59,100],["2017-06-09",16656.59,16656.59,16656.59,16656.59,200],["2017-06-12",16656.59,16989.72,14857.68,15990.33,3100],["2017-06-13",16656.59,16656.59,16656.59,16656.59,200],["2017-06-14",16656.59,16656.59,16656.59,16656.59,0],["2017-06-15",16989.72,16989.72,16989.72,16989.72,510],["2017-06-16",16989.72,16989.72,16989.72,16989.72,800],["2017-06-19",16989.72,16989.72,16989.72,16989.72,7200],["2017-06-20",16656.59,16656.59,16656.59,16656.59,700],["2017-06-21",16656.59,16656.59,16656.59,16656.59,0],["2017-06-22",16656.59,16656.59,16656.59,16656.59,0],["2017-06-23",16656.59,16656.59,16656.59,16656.59,90],["2017-06-26",16656.59,16656.59,16656.59,16656.59,2800],["2017-06-27",14657.8,14657.8,14657.8,14657.8,1500],["2017-06-28",14724.43,14724.43,14724.43,14724.43,200],["2017-06-29",14724.43,14724.43,14724.43,14724.43,0],["2017-06-30",16656.59,16656.59,16656.59,16656.59,200],["2017-07-03",16656.59,16656.59,16656.59,16656.59,2600],["2017-07-04",16656.59,16656.59,16656.59,16656.59,6200],["2017-07-05",16789.84,16789.84,16656.59,16656.59,5000],["2017-07-06",16656.59,16656.59,16656.59,16656.59,0],["2017-07-07",16656.59,16656.59,16656.59,16656.59,8400],["2017-07-10",16723.22,16723.22,16656.59,16656.59,4703],["2017-07-11",16656.59,16656.59,16656.59,16656.59,0],["2017-07-12",16656.59,16656.59,16656.59,16656.59,17],["2017-07-13",17322.85,17322.85,17322.85,17322.85,300],["2017-07-14",16989.72,17989.12,16989.72,17989.12,400],["2017-07-17",18655.38,19987.91,17655.98,18322.25,3000],["2017-07-18",18655.38,18655.38,18655.38,18655.38,100],["2017-07-19",18655.38,19987.91,18655.38,19987.91,683],["2017-07-20",21986.7,21986.7,19321.64,19321.64,300],["2017-07-21",19987.91,19987.91,19987.91,19987.91,100],["2017-07-24",18322.25,18655.38,18322.25,18655.38,1600],["2017-07-25",18655.38,18988.51,18655.38,18655.38,1200],["2017-07-26",18788.63,18788.63,18788.63,18788.63,0],["2017-07-27",18988.51,18988.51,17989.12,17989.12,1921],["2017-07-28",18655.38,18655.38,18655.38,18655.38,1500],["2017-07-31",18655.38,18655.38,18655.38,18655.38,100],["2017-08-01",18655.38,18655.38,18655.38,18655.38,500],["2017-08-02",18655.38,18655.38,18655.38,18655.38,0],["2017-08-03",18655.38,18655.38,18655.38,18655.38,0],["2017-08-04",18322.25,18322.25,18322.25,18322.25,400],["2017-08-07",18322.25,18322.25,18322.25,18322.25,0],["2017-08-08",18322.25,18322.25,18322.25,18322.25,200],["2017-08-09",18322.25,18322.25,18322.25,18322.25,0],["2017-08-10",18322.25,18322.25,18322.25,18322.25,0],["2017-08-11",18655.38,18988.51,18655.38,18988.51,300],["2017-08-14",16723.22,16723.22,16723.22,16723.22,100],["2017-08-15",16723.22,16723.22,16723.22,16723.22,0],["2017-08-16",16723.22,16723.22,16723.22,16723.22,0],["2017-08-17",16723.22,16723.22,16723.22,16723.22,0],["2017-08-18",17655.98,17655.98,17655.98,17655.98,100],["2017-08-21",17655.98,17655.98,17655.98,17655.98,0],["2017-08-22",17655.98,17655.98,17655.98,17655.98,0],["2017-08-23",16989.72,16989.72,16989.72,16989.72,100],["2017-08-24",17056.35,17056.35,16989.72,16989.72,400],["2017-08-25",17056.35,17056.35,17056.35,17056.35,0],["2017-08-28",16856.47,16856.47,16789.84,16789.84,1060],["2017-08-29",16789.84,16789.84,16789.84,16789.84,0],["2017-08-30",16789.84,16789.84,16789.84,16789.84,0],["2017-08-31",16789.84,16789.84,16789.84,16789.84,200],["2017-09-01",16789.84,16789.84,16789.84,16789.84,0],["2017-09-05",16789.84,16789.84,16789.84,16789.84,21],["2017-09-06",16789.84,16789.84,16789.84,16789.84,200],["2017-09-07",16789.84,16789.84,16789.84,16789.84,0],["2017-09-08",16789.84,16789.84,16789.84,16789.84,0],["2017-09-11",16789.84,16789.84,16789.84,16789.84,0],["2017-09-12",16789.84,16789.84,16789.84,16789.84,0],["2017-09-13",16789.84,16789.84,16789.84,16789.84,0],["2017-09-14",16789.84,16789.84,16789.84,16789.84,0],["2017-09-15",16789.84,16789.84,16789.84,16789.84,19],["2017-09-18",17322.85,17322.85,17322.85,17322.85,100],["2017-09-19",17322.85,17322.85,17322.85,17322.85,0],["2017-09-20",16789.84,16789.84,16789.84,16789.84,100],["2017-09-21",16789.84,16789.84,16789.84,16789.84,0],["2017-09-22",16789.84,16789.84,16789.84,16789.84,0],["2017-09-25",16789.84,16789.84,16789.84,16789.84,0],["2017-09-26",17322.85,17322.85,17322.85,17322.85,100],["2017-09-27",17322.85,17322.85,17322.85,17322.85,0],["2017-09-28",16789.84,16789.84,14724.43,14724.43,1419],["2017-09-29",16589.96,16589.96,16589.96,16589.96,0],["2017-10-02",16589.96,16589.96,16589.96,16589.96,0],["2017-10-03",15324.06,15324.06,15324.06,15324.06,1288],["2017-10-04",15324.06,15324.06,15324.06,15324.06,470],["2017-10-05",15324.06,15324.06,15324.06,15324.06,400],["2017-10-06",15324.06,15324.06,15324.06,15324.06,0],["2017-10-09",15324.06,15390.69,15324.06,15390.69,400],["2017-10-10",15390.69,15390.69,15390.69,15390.69,0],["2017-10-11",15390.69,15390.69,15390.69,15390.69,0],["2017-10-12",15390.69,15390.69,15390.69,15390.69,0],["2017-10-13",15390.69,15390.69,15390.69,15390.69,0],["2017-10-16",15390.69,15390.69,15390.69,15390.69,0],["2017-10-17",16656.59,16656.59,16656.59,16656.59,500],["2017-10-18",15523.94,15523.94,15523.94,15523.94,367],["2017-10-19",17655.98,17655.98,17655.98,17655.98,300],["2017-10-20",16656.59,16656.59,16656.59,16656.59,1500],["2017-10-23",16723.22,16723.22,16723.22,16723.22,100],["2017-10-24",16856.47,16856.47,16856.47,16856.47,100],["2017-10-25",16856.47,16856.47,16856.47,16856.47,0],["2017-10-26",16989.72,16989.72,16989.72,16989.72,100],["2017-10-27",16989.72,16989.72,16989.72,16989.72,0],["2017-10-30",16989.72,16989.72,16989.72,16989.72,0],["2017-10-31",17056.35,17056.35,17056.35,17056.35,300],["2017-11-01",17056.35,17056.35,17056.35,17056.35,0],["2017-11-02",16923.1,16923.1,16923.1,16923.1,1000],["2017-11-03",16923.1,16923.1,16923.1,16923.1,0],["2017-11-06",16923.1,16923.1,16923.1,16923.1,0],["2017-11-07",16923.1,16923.1,16923.1,16923.1,0],["2017-11-08",16923.1,16923.1,16923.1,16923.1,0],["2017-11-09",16923.1,16923.1,16923.1,16923.1,0],["2017-11-10",16923.1,16923.1,16923.1,16923.1,0],["2017-11-13",16923.1,16923.1,16923.1,16923.1,0],["2017-11-14",16923.1,16989.72,16923.1,16923.1,11178],["2017-11-15",16989.72,16989.72,16923.1,16923.1,7700],["2017-11-16",16923.1,16923.1,16923.1,16923.1,0],["2017-11-17",16789.84,16789.84,16656.59,16656.59,5200],["2017-11-20",16656.59,16656.59,16656.59,16656.59,2600],["2017-11-21",16656.59,16656.59,16656.59,16656.59,100],["2017-11-22",16656.59,16656.59,16656.59,16656.59,0],["2017-11-23",16656.59,16656.59,16656.59,16656.59,0],["2017-11-24",16656.59,16656.59,16656.59,16656.59,100],["2017-11-27",16656.59,16656.59,16656.59,16656.59,1100],["2017-11-28",16656.59,16656.59,15657.19,15657.19,1200],["2017-11-29",15723.82,15723.82,15657.19,15657.19,2000],["2017-11-30",15657.19,15657.19,15657.19,15657.19,0],["2017-12-01",15657.19,15657.19,15657.19,15657.19,0],["2017-12-04",15657.19,15657.19,15657.19,15657.19,0],["2017-12-05",15657.19,15657.19,15657.19,15657.19,0],["2017-12-06",15657.19,15657.19,15657.19,15657.19,0],["2017-12-07",15657.19,15657.19,15657.19,15657.19,0],["2017-12-08",15657.19,15657.19,15657.19,15657.19,0],["2017-12-11",15657.19,15657.19,15657.19,15657.19,0],["2017-12-12",15657.19,15657.19,15657.19,15657.19,0],["2017-12-13",15657.19,15657.19,15657.19,15657.19,0],["2017-12-14",15657.19,15657.19,15657.19,15657.19,0],["2017-12-15",15657.19,15657.19,15657.19,15657.19,0],["2017-12-18",15657.19,15657.19,15657.19,15657.19,0],["2017-12-19",15657.19,15657.19,15657.19,15657.19,0],["2017-12-20",15657.19,15657.19,15657.19,15657.19,0],["2017-12-21",15657.19,15657.19,15657.19,15657.19,0],["2017-12-22",15390.69,15390.69,15390.69,15390.69,500],["2017-12-25",15390.69,15390.69,15390.69,15390.69,0],["2017-12-26",15390.69,15390.69,15390.69,15390.69,90],["2017-12-27",15390.69,15390.69,15390.69,15390.69,0],["2017-12-28",15390.69,15390.69,15390.69,15390.69,0],["2017-12-29",15390.69,15390.69,15390.69,15390.69,0],["2018-01-02",15390.69,15390.69,15390.69,15390.69,0],["2018-01-03",15390.69,15390.69,15390.69,15390.69,0],["2018-01-04",15390.69,15390.69,15390.69,15390.69,0],["2018-01-05",15390.69,15390.69,15390.69,15390.69,0],["2018-01-08",15390.69,15390.69,15390.69,15390.69,0],["2018-01-09",15390.69,15390.69,15390.69,15390.69,0],["2018-01-10",15390.69,15390.69,15390.69,15390.69,0],["2018-01-11",15390.69,15390.69,15390.69,15390.69,0],["2018-01-12",14724.43,14724.43,13325.27,13325.27,800],["2018-01-15",13924.91,13924.91,13924.91,13924.91,0],["2018-01-16",13924.91,13924.91,13924.91,13924.91,0],["2018-01-17",13924.91,13924.91,13924.91,13924.91,0],["2018-01-18",13924.91,13924.91,13924.91,13924.91,0],["2018-01-19",13924.91,13924.91,13924.91,13924.91,0],["2018-01-22",13325.27,13325.27,13325.27,13325.27,200],["2018-01-23",13325.27,13325.27,13325.27,13325.27,0],["2018-01-24",13325.27,13325.27,13325.27,13325.27,0],["2018-01-25",15324.06,15324.06,15324.06,15324.06,100],["2018-01-26",13058.77,13058.77,13058.77,13058.77,100],["2018-01-29",13058.77,13058.77,13058.77,13058.77,0],["2018-01-30",14990.93,14990.93,14990.93,14990.93,100],["2018-01-31",12792.26,12792.26,12792.26,12792.26,100],["2018-02-01",12792.26,12792.26,12792.26,12792.26,0],["2018-02-02",12792.26,12792.26,12792.26,12792.26,0],["2018-02-05",12792.26,12792.26,12792.26,12792.26,0],["2018-02-06",12792.26,12792.26,12792.26,12792.26,0],["2018-02-07",12792.26,12792.26,12792.26,12792.26,0],["2018-02-08",12792.26,12792.26,12792.26,12792.26,0],["2018-02-09",12792.26,12792.26,12792.26,12792.26,0],["2018-02-12",12792.26,12792.26,12792.26,12792.26,0],["2018-02-13",14657.8,14657.8,14657.8,14657.8,100],["2018-02-21",14657.8,14657.8,14657.8,14657.8,0],["2018-02-22",14657.8,14657.8,14657.8,14657.8,0],["2018-02-23",16821.57,16821.57,16821.57,16821.57,100],["2018-02-26",16821.57,16821.57,16821.57,16821.57,0],["2018-02-27",16821.57,16821.57,16821.57,16821.57,0],["2018-02-28",18845.74,18845.74,18845.74,18845.74,100],["2018-03-01",18845.74,18845.74,18845.74,18845.74,67],["2018-03-02",18845.74,18845.74,18845.74,18845.74,0],["2018-03-05",19473.93,19473.93,19473.93,19473.93,100],["2018-03-06",19473.93,19473.93,19473.93,19473.93,0],["2018-03-07",19473.93,19473.93,19473.93,19473.93,0],["2018-03-08",19473.93,19473.93,19473.93,19473.93,10],["2018-03-09",19473.93,19473.93,19473.93,19473.93,0],["2018-03-12",19473.93,19473.93,19473.93,19473.93,0],["2018-03-13",19473.93,19473.93,19473.93,19473.93,0],["2018-03-14",19473.93,19473.93,19473.93,19473.93,0],["2018-03-15",19473.93,19473.93,19473.93,19473.93,0],["2018-03-16",19473.93,19473.93,19473.93,19473.93,45],["2018-03-19",19473.93,19473.93,19473.93,19473.93,0],["2018-03-20",19473.93,19473.93,19473.93,19473.93,0],["2018-03-21",19473.93,19473.93,19473.93,19473.93,0],["2018-03-22",19473.93,19473.93,19473.93,19473.93,0],["2018-03-23",19473.93,19473.93,19473.93,19473.93,0],["2018-03-26",19473.93,19473.93,19473.93,19473.93,0],["2018-03-27",19473.93,19473.93,19473.93,19473.93,0],["2018-03-28",19473.93,19473.93,19473.93,19473.93,0],["2018-03-29",19473.93,19473.93,19473.93,19473.93,0],["2018-03-30",16612.17,16612.17,16612.17,16612.17,200],["2018-04-02",16612.17,16612.17,16612.17,16612.17,0],["2018-04-03",16612.17,16612.17,16612.17,16612.17,0],["2018-04-04",16612.17,16612.17,16612.17,16612.17,0],["2018-04-05",16612.17,16612.17,16612.17,16612.17,0],["2018-04-06",16612.17,16612.17,16612.17,16612.17,0],["2018-04-09",16612.17,16612.17,16612.17,16612.17,0],["2018-04-10",16612.17,16612.17,16612.17,16612.17,0],["2018-04-11",16612.17,16612.17,16612.17,16612.17,0],["2018-04-12",16612.17,16612.17,16612.17,16612.17,0],["2018-04-13",16751.77,16751.77,16751.77,16751.77,100],["2018-04-16",16751.77,16751.77,16751.77,16751.77,0],["2018-04-17",18845.74,18845.74,18706.14,18706.14,300],["2018-04-18",18775.94,18845.74,18775.94,18845.74,200],["2018-04-19",18845.74,18845.74,18845.74,18845.74,0],["2018-04-20",18845.74,18845.74,18845.74,18845.74,0],["2018-04-23",18845.74,18845.74,18845.74,18845.74,0],["2018-04-24",18845.74,18845.74,18845.74,18845.74,0],["2018-04-26",18845.74,18845.74,18845.74,18845.74,0],["2018-04-27",18706.14,18706.14,18706.14,18706.14,100],["2018-05-02",18706.14,18706.14,18706.14,18706.14,0],["2018-05-03",18706.14,18706.14,18706.14,18706.14,0],["2018-05-04",18706.14,18706.14,18706.14,18706.14,0],["2018-05-07",18706.14,18706.14,18706.14,18706.14,0],["2018-05-08",18706.14,18706.14,18706.14,18706.14,0],["2018-05-09",18706.14,18706.14,18706.14,18706.14,0],["2018-05-10",18706.14,18706.14,18706.14,18706.14,0],["2018-05-11",18706.14,18706.14,18706.14,18706.14,0],["2018-05-14",18706.14,18706.14,18706.14,18706.14,0],["2018-05-15",18706.14,18706.14,18706.14,18706.14,0],["2018-05-16",18706.14,18706.14,18706.14,18706.14,0],["2018-05-17",18706.14,18706.14,18706.14,18706.14,0],["2018-05-18",18706.14,18706.14,18706.14,18706.14,0],["2018-05-21",18147.75,18147.75,18147.75,18147.75,100],["2018-05-22",18147.75,18147.75,18147.75,18147.75,0],["2018-05-23",18147.75,18147.75,18147.75,18147.75,0],["2018-05-24",18147.75,18147.75,18147.75,18147.75,0],["2018-05-25",18147.75,18147.75,18147.75,18147.75,0],["2018-05-28",18147.75,18147.75,18147.75,18147.75,0],["2018-05-29",18147.75,18147.75,18147.75,18147.75,0],["2018-05-30",18147.75,18147.75,18147.75,18147.75,0],["2018-05-31",18147.75,18147.75,18147.75,18147.75,0],["2018-06-01",18147.75,18147.75,18147.75,18147.75,0],["2018-06-04",18147.75,18147.75,18147.75,18147.75,0],["2018-06-05",18077.95,18077.95,18077.95,18077.95,200],["2018-06-06",17938.35,17938.35,17938.35,17938.35,200],["2018-06-07",18147.75,18147.75,18147.75,18147.75,100],["2018-06-08",18008.15,18008.15,18008.15,18008.15,100],["2018-06-11",18008.15,18008.15,18008.15,18008.15,100],["2018-06-12",18008.15,18008.15,18008.15,18008.15,0],["2018-06-13",18008.15,18008.15,18008.15,18008.15,0],["2018-06-14",15355.79,16053.78,15355.79,16053.78,300],["2018-06-15",15565.19,15565.19,15565.19,15565.19,0],["2018-06-18",15565.19,15565.19,15565.19,15565.19,0],["2018-06-19",15565.19,15565.19,15565.19,15565.19,0],["2018-06-20",17798.76,17798.76,17798.76,17798.76,100],["2018-06-21",17798.76,17798.76,17798.76,17798.76,0],["2018-06-22",17798.76,17798.76,17798.76,17798.76,0],["2018-06-25",17798.76,17798.76,17798.76,17798.76,0],["2018-06-26",17798.76,17798.76,17798.76,17798.76,0],["2018-06-27",17798.76,17798.76,17798.76,17798.76,0],["2018-06-28",17798.76,17798.76,17798.76,17798.76,0],["2018-06-29",17798.76,17798.76,17798.76,17798.76,0],["2018-07-02",17798.76,17798.76,17798.76,17798.76,0],["2018-07-03",17798.76,17798.76,17798.76,17798.76,0],["2018-07-04",17798.76,17798.76,17798.76,17798.76,0],["2018-07-05",17798.76,17798.76,17798.76,17798.76,0],["2018-07-06",17798.76,17798.76,17798.76,17798.76,0],["2018-07-09",17798.76,17798.76,17798.76,17798.76,0],["2018-07-10",17798.76,17798.76,17798.76,17798.76,0],["2018-07-11",17798.76,17798.76,17798.76,17798.76,0],["2018-07-12",17798.76,17798.76,17798.76,17798.76,0],["2018-07-13",17798.76,17798.76,17798.76,17798.76,0],["2018-07-16",17798.76,17798.76,17798.76,17798.76,0],["2018-07-17",17798.76,17798.76,17798.76,17798.76,0],["2018-07-18",17798.76,17798.76,17798.76,17798.76,0],["2018-07-19",17798.76,17798.76,17798.76,17798.76,0],["2018-07-20",17798.76,17798.76,17798.76,17798.76,0],["2018-07-23",17798.76,17798.76,17798.76,17798.76,0],["2018-07-24",17798.76,17798.76,17798.76,17798.76,0],["2018-07-25",17798.76,17798.76,17798.76,17798.76,0],["2018-07-26",17798.76,17798.76,17798.76,17798.76,0],["2018-07-27",17798.76,17798.76,17798.76,17798.76,0],["2018-07-30",17798.76,17798.76,17798.76,17798.76,0],["2018-07-31",17798.76,17798.76,17798.76,17798.76,0],["2018-08-01",17798.76,17798.76,17798.76,17798.76,0],["2018-08-02",17798.76,17798.76,17798.76,17798.76,0],["2018-08-03",17798.76,17798.76,17798.76,17798.76,0],["2018-08-06",17798.76,17798.76,17798.76,17798.76,0],["2018-08-07",17798.76,17798.76,17798.76,17798.76,0],["2018-08-08",17798.76,17798.76,17798.76,17798.76,0],["2018-08-09",17798.76,17798.76,17798.76,17798.76,0],["2018-08-10",17798.76,17798.76,17798.76,17798.76,0],["2018-08-13",17798.76,17798.76,17798.76,17798.76,0],["2018-08-14",17798.76,17798.76,17798.76,17798.76,0],["2018-08-15",17798.76,17798.76,17798.76,17798.76,0],["2018-08-16",17798.76,17798.76,17798.76,17798.76,0],["2018-08-17",16053.78,16053.78,16053.78,16053.78,1300],["2018-08-20",16053.78,16053.78,16053.78,16053.78,0],["2018-08-21",16751.77,16751.77,16751.77,16751.77,100],["2018-08-22",16751.77,16751.77,16751.77,16751.77,0],["2018-08-23",16751.77,16751.77,16751.77,16751.77,0],["2018-08-24",16751.77,16751.77,16751.77,16751.77,200],["2018-08-27",16751.77,16751.77,16751.77,16751.77,0],["2018-08-28",16751.77,16751.77,16751.77,16751.77,0],["2018-08-29",16751.77,16751.77,16751.77,16751.77,0],["2018-08-30",16751.77,16751.77,16751.77,16751.77,0],["2018-08-31",16751.77,16751.77,15006.79,15006.79,1900],["2018-09-04",15495.39,15495.39,15495.39,15495.39,0],["2018-09-05",15495.39,15495.39,15495.39,15495.39,0],["2018-09-06",15495.39,15495.39,15495.39,15495.39,0],["2018-09-07",15495.39,15495.39,15495.39,15495.39,0],["2018-09-10",15704.78,15704.78,15704.78,15704.78,500],["2018-09-11",14657.8,15355.79,14657.8,15355.79,500],["2018-09-12",17100.77,17100.77,17100.77,17100.77,100],["2018-09-13",17100.77,17100.77,17100.77,17100.77,0],["2018-09-14",17100.77,17100.77,17100.77,17100.77,0],["2018-09-17",15704.78,15704.78,15704.78,15704.78,100],["2018-09-18",15704.78,15704.78,15704.78,15704.78,700],["2018-09-19",17728.96,17728.96,17728.96,17728.96,100],["2018-09-20",17728.96,17728.96,17728.96,17728.96,0],["2018-09-21",17728.96,17728.96,17728.96,17728.96,0],["2018-09-24",15355.79,15355.79,15355.79,15355.79,400],["2018-09-25",15355.79,15355.79,15355.79,15355.79,300],["2018-09-26",15704.78,15704.78,15565.19,15704.78,2100],["2018-09-27",17728.96,17728.96,17728.96,17728.96,100],["2018-09-28",15704.78,15704.78,15704.78,15704.78,700],["2018-10-01",17100.77,17100.77,16751.77,16751.77,500],["2018-10-02",16821.57,16821.57,16821.57,16821.57,0],["2018-10-03",15704.78,15704.78,15704.78,15704.78,200],["2018-10-04",15704.78,15704.78,15704.78,15704.78,0],["2018-10-05",15704.78,15704.78,15704.78,15704.78,0],["2018-10-08",15704.78,15704.78,15704.78,15704.78,0],["2018-10-09",15704.78,15704.78,15704.78,15704.78,0],["2018-10-10",17030.97,17030.97,17030.97,17030.97,100],["2018-10-11",17030.97,17030.97,17030.97,17030.97,0],["2018-10-12",17030.97,17030.97,17030.97,17030.97,0],["2018-10-15",15355.79,15355.79,15355.79,15355.79,300],["2018-10-16",17030.97,17030.97,17030.97,17030.97,100],["2018-10-17",17030.97,17030.97,17030.97,17030.97,0],["2018-10-18",17030.97,17030.97,17030.97,17030.97,0],["2018-10-19",17030.97,17030.97,17030.97,17030.97,0],["2018-10-22",17030.97,17030.97,17030.97,17030.97,0],["2018-10-23",17030.97,17030.97,17030.97,17030.97,0],["2018-10-24",17030.97,17030.97,17030.97,17030.97,0],["2018-10-25",17030.97,17030.97,17030.97,17030.97,0],["2018-10-26",17030.97,17030.97,17030.97,17030.97,0],["2018-10-29",17030.97,17030.97,17030.97,17030.97,0],["2018-10-30",17030.97,17030.97,17030.97,17030.97,0],["2018-10-31",17728.96,17728.96,17728.96,17728.96,100],["2018-11-01",17728.96,17728.96,17728.96,17728.96,0],["2018-11-02",17728.96,17728.96,17728.96,17728.96,0],["2018-11-05",17728.96,17728.96,17728.96,17728.96,0],["2018-11-06",17728.96,17728.96,17728.96,17728.96,0],["2018-11-07",17728.96,17728.96,17728.96,17728.96,0],["2018-11-08",15355.79,15355.79,15355.79,15355.79,1600],["2018-11-09",15355.79,15355.79,15355.79,15355.79,0],["2018-11-12",15355.79,15355.79,15355.79,15355.79,0],["2018-11-13",15355.79,15355.79,15355.79,15355.79,0],["2018-11-14",15355.79,15355.79,15355.79,15355.79,0],["2018-11-15",15355.79,15355.79,15355.79,15355.79,0],["2018-11-16",15216.19,15216.19,15216.19,15216.19,200],["2018-11-19",15216.19,15216.19,15216.19,15216.19,0],["2018-11-20",15216.19,15216.19,15216.19,15216.19,0],["2018-11-21",15076.59,15076.59,15076.59,15076.59,200],["2018-11-22",15076.59,15076.59,15076.59,15076.59,0],["2018-11-23",15076.59,15076.59,15076.59,15076.59,0],["2018-11-26",15076.59,15076.59,15076.59,15076.59,0],["2018-11-27",15076.59,15076.59,15076.59,15076.59,0],["2018-11-28",15076.59,15076.59,15076.59,15076.59,0],["2018-11-29",15076.59,15076.59,15076.59,15076.59,0],["2018-11-30",15076.59,15076.59,15076.59,15076.59,0],["2018-12-03",15076.59,15076.59,15076.59,15076.59,0],["2018-12-04",12843.02,12843.02,12843.02,12843.02,100],["2018-12-05",12843.02,12843.02,12843.02,12843.02,0],["2018-12-06",12843.02,12843.02,12843.02,12843.02,0],["2018-12-07",13331.62,13331.62,13331.62,13331.62,100],["2018-12-10",13331.62,13331.62,13331.62,13331.62,0],["2018-12-11",13331.62,13331.62,13331.62,13331.62,0],["2018-12-12",13331.62,13331.62,13331.62,13331.62,0],["2018-12-13",13331.62,13331.62,13331.62,13331.62,0],["2018-12-14",13959.81,13959.81,13959.81,13959.81,1000],["2018-12-17",13959.81,13959.81,13959.81,13959.81,0],["2018-12-18",13959.81,13959.81,13959.81,13959.81,0],["2018-12-19",13959.81,13959.81,13959.81,13959.81,0],["2018-12-20",12145.03,13261.82,12145.03,13261.82,1100],["2018-12-21",13122.22,13122.22,13122.22,13122.22,0],["2018-12-24",13610.81,13610.81,13610.81,13610.81,1000],["2018-12-25",13610.81,13610.81,13610.81,13610.81,0],["2018-12-26",13610.81,13610.81,13610.81,13610.81,0],["2018-12-27",13610.81,13610.81,13610.81,13610.81,0],["2018-12-28",15285.99,15285.99,15285.99,15285.99,100],["2019-01-02",15285.99,15285.99,15285.99,15285.99,0],["2019-01-03",15285.99,15285.99,15285.99,15285.99,0],["2019-01-04",15285.99,15285.99,15285.99,15285.99,0],["2019-01-07",17030.97,17030.97,17030.97,17030.97,100],["2019-01-08",16751.77,16751.77,16751.77,16751.77,400],["2019-01-09",16751.77,16751.77,16751.77,16751.77,0],["2019-01-10",16751.77,16751.77,16751.77,16751.77,0],["2019-01-11",16751.77,16751.77,16751.77,16751.77,0],["2019-01-14",16751.77,16751.77,16751.77,16751.77,0],["2019-01-15",14239.0,14239.0,14239.0,14239.0,600],["2019-01-16",14239.0,14239.0,14239.0,14239.0,0],["2019-01-17",16263.18,16263.18,16263.18,16263.18,100],["2019-01-18",17146.25,17146.25,14717.81,14717.81,400],["2019-01-21",15306.52,15306.52,15306.52,15306.52,0],["2019-01-22",15306.52,15306.52,15306.52,15306.52,0],["2019-01-23",15306.52,15306.52,15306.52,15306.52,0],["2019-01-24",15306.52,15306.52,15306.52,15306.52,100],["2019-01-25",15306.52,15306.52,15306.52,15306.52,0],["2019-01-28",15306.52,15306.52,15306.52,15306.52,0],["2019-01-29",14349.86,15306.52,14349.86,15306.52,400],["2019-01-30",15085.75,15085.75,15085.75,15085.75,0],["2019-01-31",15085.75,15085.75,15085.75,15085.75,0],["2019-02-01",15085.75,15085.75,15085.75,15085.75,100],["2019-02-11",15085.75,15085.75,15085.75,15085.75,0],["2019-02-12",15085.75,15085.75,15085.75,15085.75,0],["2019-02-13",15085.75,15085.75,15085.75,15085.75,0],["2019-02-14",14717.81,14717.81,14717.81,14717.81,100],["2019-02-15",14717.81,14717.81,14717.81,14717.81,0],["2019-02-18",14717.81,14717.81,14717.81,14717.81,300],["2019-02-19",14717.81,14717.81,14717.81,14717.81,0],["2019-02-20",14717.81,14717.81,14717.81,14717.81,0],["2019-02-21",14717.81,14717.81,14717.81,14717.81,96],["2019-02-22",14717.81,14717.81,14717.81,14717.81,167],["2019-02-25",14717.81,14717.81,14717.81,14717.81,0],["2019-02-26",14717.81,14717.81,14717.81,14717.81,0],["2019-02-27",14717.81,14717.81,14717.81,14717.81,0],["2019-02-28",14717.81,14717.81,14717.81,14717.81,0],["2019-03-01",14717.81,14717.81,14717.81,14717.81,0],["2019-03-04",14717.81,14717.81,14717.81,14717.81,0],["2019-03-05",14717.81,14717.81,14717.81,14717.81,0],["2019-03-06",14717.81,14717.81,14717.81,14717.81,0],["2019-03-07",14717.81,14717.81,14717.81,14717.81,0],["2019-03-08",14717.81,15380.11,14717.81,15380.11,1400],["2019-03-11",14938.57,14938.57,14938.57,14938.57,0],["2019-03-12",14938.57,14938.57,14938.57,14938.57,0],["2019-03-13",15085.75,15380.11,15085.75,15380.11,200],["2019-03-14",15232.93,15232.93,15232.93,15232.93,0],["2019-03-15",14791.4,14864.99,14791.4,14864.99,900],["2019-03-18",15085.75,15085.75,15085.75,15085.75,500],["2019-03-19",15085.75,15085.75,15085.75,15085.75,0],["2019-03-20",15085.75,15085.75,15085.75,15085.75,0],["2019-03-21",15085.75,15085.75,15085.75,15085.75,0],["2019-03-22",15085.75,15085.75,15085.75,15085.75,0],["2019-03-25",15085.75,15085.75,15085.75,15085.75,0],["2019-03-26",15085.75,15085.75,15085.75,15085.75,0],["2019-03-27",15085.75,15085.75,15085.75,15085.75,0],["2019-03-28",15085.75,15085.75,15085.75,15085.75,0],["2019-03-29",15085.75,15085.75,15085.75,15085.75,0],["2019-04-01",15085.75,15085.75,15085.75,15085.75,0],["2019-04-02",16925.48,16925.48,16925.48,16925.48,100],["2019-04-03",16925.48,16925.48,16925.48,16925.48,0],["2019-04-04",14791.4,16925.48,14791.4,16557.53,2200],["2019-04-05",16925.48,16925.48,16925.48,16925.48,500],["2019-04-08",16925.48,16925.48,16925.48,16925.48,500],["2019-04-09",16925.48,16925.48,16925.48,16925.48,0],["2019-04-10",15085.75,16925.48,15085.75,16925.48,9300],["2019-04-11",15085.75,15085.75,15085.75,15085.75,0],["2019-04-12",15085.75,15085.75,15085.75,15085.75,0],["2019-04-16",15085.75,15085.75,15085.75,15085.75,0],["2019-04-17",16557.53,16557.53,16557.53,16557.53,100],["2019-04-18",16557.53,16557.53,16557.53,16557.53,0],["2019-04-19",16557.53,16557.53,16557.53,16557.53,0],["2019-04-22",16557.53,16557.53,16557.53,16557.53,0],["2019-04-23",16557.53,16557.53,16557.53,16557.53,0],["2019-04-24",16557.53,16557.53,16557.53,16557.53,0],["2019-04-25",16557.53,16557.53,16557.53,16557.53,0],["2019-04-26",16557.53,16557.53,16557.53,16557.53,100],["2019-05-02",16557.53,16557.53,16557.53,16557.53,0],["2019-05-03",16925.48,16925.48,16925.48,16925.48,100],["2019-05-06",16925.48,16925.48,16925.48,16925.48,0],["2019-05-07",16925.48,16925.48,16925.48,16925.48,0],["2019-05-08",16925.48,16925.48,16925.48,16925.48,0],["2019-05-09",16925.48,16925.48,16925.48,16925.48,0],["2019-05-10",16925.48,16925.48,16925.48,16925.48,0],["2019-05-13",16263.18,16263.18,16263.18,16263.18,700],["2019-05-14",16263.18,16263.18,16263.18,16263.18,0],["2019-05-15",16263.18,16263.18,16263.18,16263.18,0],["2019-05-16",16557.53,16557.53,16557.53,16557.53,100],["2019-05-17",16557.53,16557.53,16557.53,16557.53,0],["2019-05-20",16704.71,16925.48,16704.71,16851.89,1100],["2019-05-21",16704.71,16704.71,16704.71,16704.71,0],["2019-05-22",16704.71,16704.71,16704.71,16704.71,0],["2019-05-23",16704.71,16704.71,16704.71,16704.71,0],["2019-05-24",16704.71,16704.71,16704.71,16704.71,0],["2019-05-27",16704.71,16704.71,16704.71,16704.71,0],["2019-05-28",16704.71,16704.71,16704.71,16704.71,0],["2019-05-29",16704.71,16704.71,16704.71,16704.71,0],["2019-05-30",16927.44,16927.44,16927.44,16927.44,100],["2019-05-31",16927.44,16927.44,16927.44,16927.44,0],["2019-06-03",16927.44,16927.44,16927.44,16927.44,0],["2019-06-04",14403.17,14403.17,14403.17,14403.17,100],["2019-06-05",12250.12,16556.22,12250.12,16556.22,200],["2019-06-06",15962.28,16036.52,15962.28,16036.52,200],["2019-06-07",16036.52,16704.71,16036.52,16704.71,200],["2019-06-10",13957.71,15591.06,13957.71,15591.06,200],["2019-06-11",16704.71,16704.71,16704.71,16704.71,100],["2019-06-12",16704.71,16704.71,16704.71,16704.71,0],["2019-06-13",14997.12,16704.71,14997.12,16704.71,200],["2019-06-14",15888.04,15888.04,15888.04,15888.04,0],["2019-06-17",16704.71,16704.71,16704.71,16704.71,100],["2019-06-18",16704.71,16704.71,16704.71,16704.71,100],["2019-06-19",16704.71,16704.71,16704.71,16704.71,0],["2019-06-20",16704.71,16704.71,16704.71,16704.71,0],["2019-06-21",16333.5,16333.5,16333.5,16333.5,100],["2019-06-24",16333.5,16333.5,16333.5,16333.5,0],["2019-06-25",16333.5,16333.5,16333.5,16333.5,0],["2019-06-26",16333.5,16333.5,16333.5,16333.5,0],["2019-06-27",16333.5,16333.5,16333.5,16333.5,0],["2019-06-28",16333.5,16333.5,16333.5,16333.5,0],["2019-07-01",16333.5,16333.5,16333.5,16333.5,100],["2019-07-02",16333.5,16333.5,16333.5,16333.5,0],["2019-07-03",16333.5,16333.5,16333.5,16333.5,200],["2019-07-04",16704.71,16704.71,16704.71,16704.71,100],["2019-07-05",16704.71,16704.71,16704.71,16704.71,0],["2019-07-08",16704.71,16704.71,16333.5,16407.74,400],["2019-07-09",16556.22,16556.22,16556.22,16556.22,0],["2019-07-10",16556.22,16556.22,16556.22,16556.22,0],["2019-07-11",16556.22,16556.22,16556.22,16556.22,0],["2019-07-12",16556.22,16556.22,16556.22,16556.22,0],["2019-07-15",16556.22,16556.22,16556.22,16556.22,0],["2019-07-16",16556.22,16556.22,16556.22,16556.22,0],["2019-07-17",16556.22,16556.22,16556.22,16556.22,0],["2019-07-18",16333.5,16704.71,16333.5,16704.71,15900],["2019-07-19",16704.71,16704.71,16704.71,16704.71,900],["2019-07-22",16704.71,16704.71,16704.71,16704.71,0],["2019-07-23",16704.71,16704.71,16704.71,16704.71,0],["2019-07-24",16704.71,16704.71,16704.71,16704.71,0],["2019-07-25",16704.71,16704.71,16704.71,16704.71,0],["2019-07-26",16704.71,16704.71,16704.71,16704.71,0],["2019-07-29",16704.71,16704.71,16704.71,16704.71,0],["2019-07-30",15962.28,15962.28,15962.28,15962.28,300],["2019-07-31",15962.28,15962.28,15962.28,15962.28,0],["2019-08-01",15962.28,15962.28,15962.28,15962.28,0],["2019-08-02",15962.28,15962.28,15962.28,15962.28,0],["2019-08-05",15962.28,15962.28,15962.28,15962.28,0],["2019-08-06",15962.28,15962.28,15962.28,15962.28,0],["2019-08-07",15962.28,15962.28,15962.28,15962.28,0],["2019-08-08",15962.28,15962.28,15962.28,15962.28,0],["2019-08-09",15962.28,15962.28,15962.28,15962.28,0],["2019-08-12",15962.28,15962.28,15962.28,15962.28,0],["2019-08-13",15962.28,15962.28,15962.28,15962.28,0],["2019-08-14",15962.28,15962.28,15962.28,15962.28,0],["2019-08-15",15962.28,15962.28,15962.28,15962.28,0],["2019-08-16",15962.28,15962.28,15962.28,15962.28,0],["2019-08-19",15962.28,15962.28,15962.28,15962.28,0],["2019-08-20",15962.28,15962.28,15962.28,15962.28,0],["2019-08-21",15962.28,15962.28,15962.28,15962.28,0],["2019-08-22",15962.28,15962.28,15962.28,15962.28,0],["2019-08-23",15962.28,15962.28,15962.28,15962.28,0],["2019-08-26",15962.28,15962.28,15962.28,15962.28,0],["2019-08-27",15962.28,15962.28,15962.28,15962.28,0],["2019-08-28",15962.28,15962.28,15962.28,15962.28,0],["2019-08-29",15591.06,15591.06,15591.06,15591.06,500],["2019-08-30",17892.6,17892.6,15591.06,15962.28,4100],["2019-09-03",15888.04,15888.04,15888.04,15888.04,4200],["2019-09-04",15888.04,15888.04,15888.04,15888.04,0],["2019-09-05",16704.71,16704.71,16704.71,16704.71,100],["2019-09-06",16704.71,16704.71,16704.71,16704.71,0],["2019-09-09",16704.71,16704.71,16704.71,16704.71,0],["2019-09-10",16704.71,16704.71,16704.71,16704.71,0],["2019-09-11",16704.71,16704.71,16704.71,16704.71,0],["2019-09-12",16704.71,16704.71,16704.71,16704.71,0],["2019-09-13",16704.71,16704.71,16704.71,16704.71,0],["2019-09-16",16704.71,16704.71,16704.71,16704.71,0],["2019-09-17",16704.71,16704.71,16704.71,16704.71,0],["2019-09-18",16704.71,16704.71,16704.71,16704.71,0],["2019-09-19",16704.71,16704.71,16704.71,16704.71,0],["2019-09-20",16704.71,16704.71,16704.71,16704.71,0],["2019-09-23",16704.71,16704.71,16704.71,16704.71,0],["2019-09-24",17001.68,17001.68,17001.68,17001.68,200],["2019-09-25",17001.68,17001.68,17001.68,17001.68,0],["2019-09-26",17001.68,17001.68,17001.68,17001.68,0],["2019-09-27",17001.68,17001.68,17001.68,17001.68,0],["2019-09-30",17001.68,17001.68,17001.68,17001.68,0],["2019-10-01",17001.68,17001.68,17001.68,17001.68,0],["2019-10-02",15665.31,15665.31,15665.31,15665.31,1300],["2019-10-03",15962.28,16333.5,15962.28,16333.5,1500],["2019-10-04",15591.06,15591.06,15591.06,15591.06,400],["2019-10-07",15591.06,15591.06,15591.06,15591.06,0],["2019-10-08",15591.06,15591.06,15591.06,15591.06,4100],["2019-10-09",15591.06,15591.06,15591.06,15591.06,0],["2019-10-10",17892.6,17892.6,17892.6,17892.6,100],["2019-10-11",17892.6,17892.6,17892.6,17892.6,0],["2019-10-14",15665.31,15665.31,15665.31,15665.31,200],["2019-10-15",15665.31,15665.31,15665.31,15665.31,0],["2019-10-16",15591.06,15591.06,15591.06,15591.06,3000],["2019-10-17",15591.06,16259.25,15591.06,16259.25,1300],["2019-10-18",15665.31,15665.31,15665.31,15665.31,0],["2019-10-21",16333.5,16407.74,15962.28,15962.28,4600],["2019-10-22",15665.31,15665.31,15665.31,15665.31,100],["2019-10-23",16333.5,16333.5,16333.5,16333.5,1900],["2019-10-24",16333.5,16556.22,16333.5,16556.22,1100],["2019-10-25",16333.5,16333.5,16333.5,16333.5,0],["2019-10-28",16333.5,16333.5,16333.5,16333.5,0],["2019-10-29",16333.5,16333.5,16333.5,16333.5,0],["2019-10-30",16333.5,16333.5,16333.5,16333.5,0],["2019-10-31",16333.5,16333.5,16333.5,16333.5,0],["2019-11-01",16333.5,16333.5,16333.5,16333.5,0],["2019-11-04",16333.5,16333.5,16333.5,16333.5,0],["2019-11-05",16333.5,16333.5,16333.5,16333.5,0],["2019-11-06",16333.5,16333.5,16333.5,16333.5,0],["2019-11-07",16333.5,16333.5,16333.5,16333.5,0],["2019-11-08",16333.5,16333.5,16333.5,16333.5,0],["2019-11-11",16333.5,16333.5,16333.5,16333.5,0],["2019-11-12",16333.5,16333.5,16333.5,16333.5,0],["2019-11-13",18783.52,18783.52,18783.52,18783.52,100],["2019-11-14",17447.14,17818.36,17447.14,17818.36,600],["2019-11-15",17744.12,17744.12,17744.12,17744.12,0],["2019-11-18",16333.5,16333.5,15962.28,15962.28,600],["2019-11-19",15962.28,15962.28,15962.28,15962.28,600],["2019-11-20",17447.14,17447.14,17447.14,17447.14,100],["2019-11-21",16333.5,16333.5,16333.5,16333.5,100],["2019-11-22",16333.5,16333.5,16333.5,16333.5,0],["2019-11-25",16333.5,16333.5,16333.5,16333.5,0],["2019-11-26",16333.5,16333.5,16333.5,16333.5,0],["2019-11-27",16333.5,16333.5,16333.5,16333.5,0],["2019-11-28",16333.5,16333.5,16333.5,16333.5,0],["2019-11-29",16036.52,16036.52,15962.28,15962.28,200],["2019-12-02",18338.06,18338.06,18338.06,18338.06,100],["2019-12-03",18338.06,18338.06,18338.06,18338.06,0],["2019-12-04",18338.06,18338.06,18338.06,18338.06,0],["2019-12-05",18338.06,18338.06,18338.06,18338.06,0],["2019-12-06",18338.06,18338.06,18338.06,18338.06,0],["2019-12-09",18338.06,18338.06,18338.06,18338.06,0],["2019-12-10",18338.06,18338.06,18338.06,18338.06,0],["2019-12-11",18338.06,18338.06,18338.06,18338.06,200],["2019-12-12",18338.06,18338.06,18338.06,18338.06,100],["2019-12-13",18338.06,18338.06,17818.36,17818.36,300],["2019-12-16",16185.01,17075.93,16185.01,17075.93,200],["2019-12-17",17075.93,17075.93,17075.93,17075.93,1500],["2019-12-18",17075.93,17075.93,17075.93,17075.93,0],["2019-12-19",17075.93,17075.93,17075.93,17075.93,1000],["2019-12-20",17075.93,17075.93,17075.93,17075.93,100],["2019-12-23",19600.19,19600.19,19600.19,19600.19,100],["2019-12-24",19600.19,19600.19,19600.19,19600.19,0],["2019-12-25",16778.95,16778.95,16778.95,16778.95,200],["2019-12-26",17075.93,17075.93,17075.93,17075.93,100],["2019-12-27",17075.93,17075.93,17075.93,17075.93,0],["2019-12-30",17075.93,17075.93,17075.93,17075.93,0],["2019-12-31",16778.95,16778.95,16778.95,16778.95,200],["2020-01-02",16778.95,16778.95,16778.95,16778.95,0],["2020-01-03",16778.95,16778.95,16778.95,16778.95,0],["2020-01-06",16778.95,16778.95,16778.95,16778.95,0],["2020-01-07",16778.95,16778.95,16778.95,16778.95,0],["2020-01-08",16778.95,16778.95,16778.95,16778.95,500],["2020-01-09",16778.95,16778.95,16778.95,16778.95,500],["2020-01-10",19228.98,19228.98,17224.41,17224.41,200],["2020-01-13",17075.93,17075.93,17075.93,17075.93,300],["2020-01-14",17447.14,17447.14,17447.14,17447.14,600],["2020-01-15",17447.14,17447.14,17447.14,17447.14,0],["2020-01-16",17447.14,17447.14,17447.14,17447.14,0],["2020-01-17",17447.14,17447.14,17447.14,17447.14,0],["2020-01-20",17764.36,18160.89,17764.36,18160.89,300],["2020-01-21",17922.97,17922.97,17922.97,17922.97,0],["2020-01-22",18953.94,18953.94,18953.94,18953.94,100],["2020-01-30",18953.94,18953.94,18953.94,18953.94,0],["2020-01-31",18636.72,18636.72,18636.72,18636.72,100],["2020-02-03",18636.72,18636.72,18636.72,18636.72,0],["2020-02-04",18240.19,18240.19,16654.09,16654.09,800],["2020-02-05",19509.08,19509.08,19509.08,19509.08,100],["2020-02-06",18636.72,19350.47,18636.72,19350.47,200],["2020-02-07",19033.25,19033.25,19033.25,19033.25,0],["2020-02-10",19033.25,19033.25,19033.25,19033.25,0],["2020-02-11",19033.25,19033.25,19033.25,19033.25,0],["2020-02-12",19033.25,19033.25,19033.25,19033.25,0],["2020-02-13",19033.25,19033.25,19033.25,19033.25,0],["2020-02-14",19033.25,19033.25,19033.25,19033.25,0],["2020-02-17",19033.25,19033.25,19033.25,19033.25,0],["2020-02-18",19033.25,19033.25,19033.25,19033.25,0],["2020-02-19",19033.25,19033.25,19033.25,19033.25,0],["2020-02-20",19033.25,19033.25,19033.25,19033.25,239],["2020-02-21",19033.25,19033.25,19033.25,19033.25,0],["2020-02-24",19033.25,19033.25,19033.25,19033.25,0],["2020-02-25",19033.25,19033.25,19033.25,19033.25,0],["2020-02-26",19033.25,19033.25,19033.25,19033.25,0],["2020-02-27",19033.25,19033.25,19033.25,19033.25,0],["2020-02-28",19033.25,19033.25,19033.25,19033.25,0],["2020-03-02",19033.25,19033.25,19033.25,19033.25,0],["2020-03-03",19033.25,19033.25,19033.25,19033.25,0],["2020-03-04",19033.25,19033.25,19033.25,19033.25,0],["2020-03-05",19033.25,19033.25,19033.25,19033.25,0],["2020-03-06",19033.25,19033.25,19033.25,19033.25,0],["2020-03-09",19033.25,19033.25,19033.25,19033.25,0],["2020-03-10",19033.25,19033.25,19033.25,19033.25,0],["2020-03-11",19033.25,19033.25,19033.25,19033.25,0],["2020-03-12",19033.25,19033.25,19033.25,19033.25,0],["2020-03-13",19033.25,19033.25,19033.25,19033.25,0],["2020-03-16",19033.25,19033.25,19033.25,19033.25,0],["2020-03-17",19033.25,19033.25,19033.25,19033.25,0],["2020-03-18",19033.25,19033.25,19033.25,19033.25,0],["2020-03-19",19033.25,19033.25,19033.25,19033.25,0],["2020-03-20",19033.25,19033.25,19033.25,19033.25,0],["2020-03-23",19033.25,19033.25,19033.25,19033.25,0],["2020-03-24",19033.25,19033.25,19033.25,19033.25,0],["2020-03-25",19033.25,19033.25,19033.25,19033.25,0],["2020-03-26",19033.25,19033.25,19033.25,19033.25,0],["2020-03-27",19033.25,19033.25,19033.25,19033.25,0],["2020-03-30",19033.25,19033.25,19033.25,19033.25,0],["2020-03-31",19033.25,19033.25,19033.25,19033.25,0],["2020-04-01",19033.25,19033.25,16257.56,16257.56,1700],["2020-04-03",18795.33,18795.33,18795.33,18795.33,100],["2020-04-06",21491.71,21491.71,21491.71,21491.71,100],["2020-04-07",18319.5,18319.5,18319.5,18319.5,1300],["2020-04-08",18319.5,18319.5,18319.5,18319.5,0],["2020-04-09",18319.5,18319.5,18319.5,18319.5,0],["2020-04-10",18319.5,18319.5,18319.5,18319.5,0],["2020-04-13",20936.57,20936.57,18319.5,18319.5,5500],["2020-04-14",18398.8,18398.8,18398.8,18398.8,0],["2020-04-15",18398.8,18398.8,18398.8,18398.8,0],["2020-04-16",18398.8,18398.8,18398.8,18398.8,0],["2020-04-17",18398.8,18398.8,18398.8,18398.8,0],["2020-04-20",18398.8,18398.8,18398.8,18398.8,0],["2020-04-21",18398.8,18398.8,18398.8,18398.8,0],["2020-04-22",18398.8,18398.8,18398.8,18398.8,0],["2020-04-23",18398.8,18398.8,18398.8,18398.8,0],["2020-04-24",18398.8,18398.8,18398.8,18398.8,0],["2020-04-27",19033.25,19033.25,19033.25,19033.25,100],["2020-04-28",19033.25,19033.25,19033.25,19033.25,0],["2020-04-29",19033.25,19033.25,19033.25,19033.25,0],["2020-05-04",19033.25,19033.25,19033.25,19033.25,0],["2020-05-05",19033.25,19033.25,19033.25,19033.25,0],["2020-05-06",19033.25,19033.25,19033.25,19033.25,0],["2020-05-07",19033.25,19033.25,19033.25,19033.25,0],["2020-05-08",19033.25,19033.25,19033.25,19033.25,0],["2020-05-11",19033.25,19033.25,19033.25,19033.25,0],["2020-05-12",19033.25,19033.25,19033.25,19033.25,0],["2020-05-13",19033.25,19033.25,19033.25,19033.25,0],["2020-05-14",19033.25,19033.25,19033.25,19033.25,0],["2020-05-15",19033.25,19033.25,19033.25,19033.25,0],["2020-05-18",19033.25,19033.25,19033.25,19033.25,0],["2020-05-19",19033.25,19033.25,19033.25,19033.25,0],["2020-05-20",17843.67,17843.67,17843.67,17843.67,9100],["2020-05-21",17843.67,17843.67,17843.67,17843.67,0],["2020-05-22",17843.67,17843.67,17843.67,17843.67,2271],["2020-05-25",17843.67,17843.67,17843.67,17843.67,0],["2020-05-26",19033.25,19033.25,19033.25,19033.25,800],["2020-05-27",19033.25,19033.25,19033.25,19033.25,0],["2020-05-28",19826.3,20222.82,19826.3,20222.82,1000],["2020-05-29",20143.52,20143.52,20143.52,20143.52,0],["2020-06-01",20143.52,20143.52,20143.52,20143.52,0],["2020-06-02",18240.19,18240.19,18240.19,18240.19,100],["2020-06-03",18240.19,18240.19,17922.97,18240.19,400],["2020-06-04",18081.58,18081.58,18081.58,18081.58,0],["2020-06-05",18081.58,18081.58,18081.58,18081.58,0],["2020-06-08",18081.58,18081.58,18081.58,18081.58,0],["2020-06-09",17447.14,17447.14,17447.14,17447.14,100],["2020-06-10",17447.14,17447.14,17447.14,17447.14,0],["2020-06-11",16257.56,17050.62,16257.56,17050.62,900],["2020-06-12",16257.56,16495.48,16257.56,16495.48,600],["2020-06-15",17447.14,18240.19,17447.14,18240.19,4200],["2020-06-16",18002.28,18636.72,18002.28,18636.72,800],["2020-06-17",17447.14,17447.14,17447.14,17447.14,400],["2020-06-18",17447.14,17447.14,17447.14,17447.14,0],["2020-06-19",17447.14,17447.14,17447.14,17447.14,1000],["2020-06-22",17447.14,17447.14,17447.14,17447.14,500],["2020-06-23",17843.67,17843.67,17843.67,17843.67,100],["2020-06-24",17843.67,17843.67,17526.45,17605.75,2800],["2020-06-25",17685.06,17685.06,17685.06,17685.06,0],["2020-06-26",17685.06,17685.06,17685.06,17685.06,0],["2020-06-29",17843.67,17843.67,17764.36,17764.36,800],["2020-06-30",17764.36,17764.36,17764.36,17764.36,600],["2020-07-01",17605.75,17605.75,17605.75,17605.75,900],["2020-07-02",17605.75,17605.75,17605.75,17605.75,0],["2020-07-03",17605.75,17605.75,17605.75,17605.75,0],["2020-07-06",17843.67,17843.67,17843.67,17843.67,700],["2020-07-07",17843.67,17843.67,17843.67,17843.67,1500],["2020-07-08",17843.67,17843.67,17843.67,17843.67,600],["2020-07-09",17605.75,17843.67,17605.75,17843.67,1500],["2020-07-10",17843.67,17843.67,17843.67,17843.67,200],["2020-07-13",19191.86,19191.86,18240.19,18240.19,800],["2020-07-14",18398.8,18398.8,18398.8,18398.8,0],["2020-07-15",18398.8,18398.8,18398.8,18398.8,0],["2020-07-16",18398.8,18398.8,18398.8,18398.8,0],["2020-07-17",18398.8,18398.8,17526.45,17526.45,1100],["2020-07-20",18160.89,18160.89,18160.89,18160.89,0],["2020-07-21",18160.89,18160.89,18160.89,18160.89,0],["2020-07-22",17843.67,17843.67,17605.75,17605.75,2200],["2020-07-23",17843.67,17843.67,17843.67,17843.67,0],["2020-07-24",17843.67,17843.67,17764.36,17764.36,1300],["2020-07-27",17764.36,17764.36,17764.36,17764.36,1500],["2020-07-28",17605.75,17764.36,17605.75,17764.36,1600],["2020-07-29",17764.36,17764.36,17764.36,17764.36,0],["2020-07-30",17764.36,17764.36,17764.36,17764.36,500],["2020-07-31",17843.67,17843.67,17764.36,17764.36,300],["2020-08-03",17605.75,17922.97,17605.75,17922.97,300],["2020-08-04",17843.67,18240.19,17843.67,18240.19,1100],["2020-08-05",18240.19,18240.19,18240.19,18240.19,200],["2020-08-06",18240.19,18240.19,18240.19,18240.19,0],["2020-08-07",18240.19,18240.19,18240.19,18240.19,200],["2020-08-10",18240.19,18240.19,18240.19,18240.19,0],["2020-08-11",18240.19,18240.19,18240.19,18240.19,900],["2020-08-12",18319.5,18319.5,18319.5,18319.5,100],["2020-08-13",18319.5,18636.72,18319.5,18636.72,300],["2020-08-14",18874.64,18874.64,18557.42,18874.64,1200],["2020-08-17",18716.03,18716.03,18716.03,18716.03,0],["2020-08-18",19429.77,19429.77,19429.77,19429.77,100],["2020-08-19",19429.77,19429.77,19429.77,19429.77,0],["2020-08-20",19429.77,19429.77,19429.77,19429.77,0],["2020-08-21",19429.77,19429.77,19429.77,19429.77,0],["2020-08-24",19746.99,19746.99,19746.99,19746.99,100],["2020-08-25",18240.19,18240.19,18240.19,18240.19,200],["2020-08-26",18240.19,18240.19,18240.19,18240.19,0],["2020-08-27",18240.19,18240.19,18240.19,18240.19,0],["2020-08-28",19350.47,19350.47,19350.47,19350.47,100],["2020-08-31",18398.8,18398.8,18398.8,18398.8,100],["2020-09-01",19033.25,19033.25,18398.8,18398.8,1300],["2020-09-03",18478.11,18478.11,18478.11,18478.11,300],["2020-09-04",18478.11,18478.11,18478.11,18478.11,0],["2020-09-07",18478.11,18478.11,18478.11,18478.11,0],["2020-09-08",18478.11,18478.11,18478.11,18478.11,100],["2020-09-09",18478.11,18478.11,18478.11,18478.11,0],["2020-09-10",18478.11,18478.11,18478.11,18478.11,200],["2020-09-11",18478.11,18478.11,18478.11,18478.11,0],["2020-09-14",18478.11,18478.11,18478.11,18478.11,0],["2020-09-15",19033.25,19033.25,19033.25,19033.25,200],["2020-09-16",18795.33,18795.33,18795.33,18795.33,100],["2020-09-17",18240.19,18240.19,18240.19,18240.19,100],["2020-09-18",18953.94,18953.94,18953.94,18953.94,300],["2020-09-21",19033.25,19033.25,19033.25,19033.25,100],["2020-09-22",19033.25,19033.25,19033.25,19033.25,0],["2020-09-23",19033.25,19033.25,19033.25,19033.25,0],["2020-09-24",19033.25,19033.25,19033.25,19033.25,0],["2020-09-25",19033.25,19033.25,19033.25,19033.25,0],["2020-09-28",20064.21,20064.21,20064.21,20064.21,100],["2020-09-29",20064.21,20064.21,20064.21,20064.21,0],["2020-09-30",19826.3,19826.3,19826.3,19826.3,100],["2020-10-01",19826.3,19826.3,19826.3,19826.3,0],["2020-10-02",19826.3,19826.3,19826.3,19826.3,0],["2020-10-05",18636.72,18636.72,18636.72,18636.72,200],["2020-10-06",18636.72,18636.72,18636.72,18636.72,0],["2020-10-07",18636.72,18636.72,18636.72,18636.72,0],["2020-10-08",19429.77,19429.77,19429.77,19429.77,100],["2020-10-09",19429.77,19429.77,19429.77,19429.77,0],["2020-10-12",19429.77,19429.77,19429.77,19429.77,0],["2020-10-13",19429.77,19429.77,19429.77,19429.77,0],["2020-10-14",19429.77,19429.77,19429.77,19429.77,0],["2020-10-15",19429.77,19429.77,19429.77,19429.77,0],["2020-10-16",19429.77,19429.77,19429.77,19429.77,0],["2020-10-19",19826.3,19826.3,19826.3,19826.3,1500],["2020-10-20",19826.3,19826.3,19826.3,19826.3,0],["2020-10-21",19826.3,19826.3,19826.3,19826.3,0],["2020-10-22",19826.3,19826.3,19826.3,19826.3,0],["2020-10-23",19826.3,19826.3,19826.3,19826.3,0],["2020-10-26",19826.3,19826.3,19826.3,19826.3,0],["2020-10-27",19826.3,19826.3,19826.3,19826.3,0],["2020-10-28",18716.03,18716.03,18716.03,18716.03,500],["2020-10-29",18716.03,18716.03,18716.03,18716.03,0],["2020-10-30",18716.03,18716.03,18716.03,18716.03,2300],["2020-11-02",18240.19,18240.19,18240.19,18240.19,600],["2020-11-03",18398.8,18478.11,18398.8,18478.11,200],["2020-11-04",18478.11,18478.11,18478.11,18478.11,0],["2020-11-05",18478.11,18478.11,18478.11,18478.11,0],["2020-11-06",18478.11,18478.11,18478.11,18478.11,0],["2020-11-09",17764.36,18240.19,17764.36,18240.19,1700],["2020-11-10",18081.58,18240.19,18081.58,18240.19,3200],["2020-11-11",18160.89,18240.19,18160.89,18240.19,3000],["2020-11-12",18557.42,18557.42,18557.42,18557.42,100],["2020-11-13",18557.42,18557.42,18557.42,18557.42,0],["2020-11-16",18557.42,18557.42,18557.42,18557.42,0],["2020-11-17",18557.42,18557.42,18557.42,18557.42,0],["2020-11-18",18636.72,18636.72,18557.42,18636.72,1600],["2020-11-19",18636.72,18636.72,18636.72,18636.72,3000],["2020-11-20",18636.72,18636.72,18636.72,18636.72,4100],["2020-11-23",18636.72,18636.72,18636.72,18636.72,400],["2020-11-24",18636.72,18636.72,18636.72,18636.72,3600],["2020-11-25",18636.72,18636.72,18636.72,18636.72,0],["2020-11-26",18636.72,18636.72,18636.72,18636.72,0],["2020-11-27",18636.72,18636.72,18636.72,18636.72,0],["2020-11-30",18636.72,18636.72,18636.72,18636.72,0],["2020-12-01",18636.72,19033.25,18636.72,19033.25,2400],["2020-12-02",18953.94,18953.94,18953.94,18953.94,400],["2020-12-03",19033.25,19033.25,19033.25,19033.25,1000],["2020-12-04",18636.72,19033.25,18636.72,19033.25,500],["2020-12-07",18953.94,18953.94,18953.94,18953.94,900],["2020-12-08",19033.25,19509.08,19033.25,19509.08,300],["2020-12-09",19033.25,19033.25,19033.25,19033.25,500],["2020-12-10",19033.25,19429.77,19033.25,19429.77,1000],["2020-12-11",19429.77,19429.77,19429.77,19429.77,500],["2020-12-14",19429.77,19429.77,19429.77,19429.77,0],["2020-12-15",19429.77,19588.38,19429.77,19588.38,800],["2020-12-16",19826.3,20222.82,19826.3,20222.82,3700],["2020-12-17",20064.21,20381.43,19905.6,20381.43,1600],["2020-12-18",19984.91,20064.21,19984.91,20064.21,2700],["2020-12-21",20222.82,20619.35,20222.82,20619.35,1000],["2020-12-22",19509.08,19509.08,19509.08,19509.08,300],["2020-12-23",20619.35,21015.88,20143.52,21015.88,4200],["2020-12-24",21174.49,21491.71,19905.6,20222.82,5000],["2020-12-25",21412.4,21412.4,20460.74,20460.74,1500],["2020-12-28",21174.49,21412.4,20540.05,21412.4,6300],["2020-12-29",21808.93,21808.93,21808.93,21808.93,500],["2020-12-30",21808.93,22205.45,21412.4,21491.71,23500],["2020-12-31",21491.71,22205.45,21412.4,21808.93,1965],["2021-01-04",21808.93,21808.93,21808.93,21808.93,200],["2021-01-05",21808.93,21967.54,21808.93,21967.54,1000],["2021-01-06",22601.98,22601.98,22205.45,22205.45,6500],["2021-01-07",22284.76,22284.76,22284.76,22284.76,2800],["2021-01-08",21967.54,21967.54,21571.01,21571.01,800],["2021-01-11",22815.49,22815.49,22815.49,22815.49,1400],["2021-01-12",22815.49,22815.49,22815.49,22815.49,0],["2021-01-13",22815.49,22815.49,22815.49,22815.49,0],["2021-01-14",21557.29,21557.29,21557.29,21557.29,900],["2021-01-15",21808.93,22312.21,21808.93,22228.33,1000],["2021-01-18",21808.93,22647.73,21808.93,22647.73,500],["2021-01-19",21976.69,21976.69,21808.93,21808.93,1800],["2021-01-20",22563.85,22563.85,22479.97,22479.97,200],["2021-01-21",22563.85,22563.85,22563.85,22563.85,0],["2021-01-22",22479.97,22563.85,22479.97,22563.85,600],["2021-01-25",22563.85,22563.85,21808.93,21808.93,9700],["2021-01-26",22144.45,22144.45,22144.45,22144.45,0],["2021-01-27",22144.45,22731.61,21808.93,22731.61,5300],["2021-01-28",22647.73,22647.73,22647.73,22647.73,900],["2021-01-29",22563.85,22647.73,22563.85,22647.73,600],["2021-02-01",24241.46,24241.46,22647.73,22647.73,900],["2021-02-02",24912.51,24912.51,24912.51,24912.51,100],["2021-02-03",24241.46,24241.46,24241.46,24241.46,100],["2021-02-04",23486.54,23486.54,23486.54,23486.54,300],["2021-02-05",23486.54,23486.54,23486.54,23486.54,0],["2021-02-08",23486.54,23486.54,23486.54,23486.54,0],["2021-02-09",23486.54,23486.54,22815.49,23151.02,1400],["2021-02-17",23402.66,23402.66,23402.66,23402.66,0],["2021-02-18",23402.66,23402.66,23402.66,23402.66,0],["2021-02-19",23402.66,23402.66,23402.66,23402.66,0],["2021-02-22",23402.66,23402.66,23402.66,23402.66,0],["2021-02-23",25919.07,25919.07,25919.07,25919.07,100],["2021-02-24",22815.49,23402.66,22647.73,22647.73,5200],["2021-02-25",22815.49,22815.49,22815.49,22815.49,100],["2021-02-26",23067.14,23402.66,23067.14,23402.66,200],["2021-03-01",23234.9,23234.9,23234.9,23234.9,0],["2021-03-02",23402.66,23402.66,23402.66,23402.66,1200],["2021-03-03",23402.66,23402.66,23402.66,23402.66,0],["2021-03-04",23486.54,23486.54,23486.54,23486.54,300],["2021-03-05",23402.66,23486.54,23067.14,23486.54,1600],["2021-03-08",23486.54,23486.54,20970.12,23402.66,4200],["2021-03-09",22312.21,22312.21,22312.21,22312.21,0],["2021-03-10",23486.54,23486.54,23486.54,23486.54,500],["2021-03-11",23402.66,23486.54,23402.66,23486.54,800],["2021-03-12",23402.66,23486.54,23402.66,23486.54,1700],["2021-03-15",23570.42,24744.75,23570.42,24744.75,2700],["2021-03-16",25164.15,25331.91,25164.15,25331.91,1600],["2021-03-17",25164.15,26002.95,25164.15,26002.95,500],["2021-03-18",26002.95,26002.95,25835.19,25835.19,3000],["2021-03-19",25919.07,25919.07,25919.07,25919.07,0],["2021-03-22",25331.91,25331.91,25164.15,25164.15,2400],["2021-03-23",24325.34,25164.15,24325.34,25164.15,800],["2021-03-24",24828.63,24828.63,24828.63,24828.63,300],["2021-03-25",24912.51,24912.51,24828.63,24912.51,1100],["2021-03-26",23905.94,23905.94,23905.94,23905.94,300],["2021-03-29",24409.22,24409.22,24409.22,24409.22,200],["2021-03-30",24493.1,26590.12,24493.1,26590.12,1500],["2021-03-31",26590.12,26590.12,26002.95,26002.95,800],["2021-04-01",26170.71,26338.47,26170.71,26338.47,3000],["2021-04-02",26841.76,27680.56,26841.76,26841.76,2600],["2021-04-05",27261.16,27261.16,27261.16,27261.16,0],["2021-04-06",27261.16,27261.16,27261.16,27261.16,300],["2021-04-07",25667.43,25667.43,25667.43,25667.43,100],["2021-04-08",27596.68,27596.68,27596.68,27596.68,100],["2021-04-09",27596.68,27596.68,27596.68,27596.68,0],["2021-04-12",26841.76,26841.76,26841.76,26841.76,200],["2021-04-13",26841.76,26841.76,26841.76,26841.76,1500],["2021-04-14",26841.76,26841.76,26841.76,26841.76,400],["2021-04-15",26841.76,26841.76,26841.76,26841.76,0],["2021-04-16",26841.76,26841.76,26841.76,26841.76,2600],["2021-04-19",26841.76,26841.76,26841.76,26841.76,1800],["2021-04-20",26925.64,26925.64,26925.64,26925.64,300],["2021-04-22",26925.64,29358.17,26925.64,29358.17,2000],["2021-04-23",28435.49,29358.17,28435.49,29358.17,1600],["2021-04-26",29442.05,30196.98,29358.17,30196.98,4200],["2021-04-27",29358.17,31035.78,29358.17,31035.78,4100],["2021-04-28",30196.98,30196.98,30196.98,30196.98,0],["2021-04-29",30700.26,30868.02,30700.26,30700.26,500],["2021-05-04",30616.38,30616.38,30616.38,30616.38,1500],["2021-05-05",30616.38,31455.18,30616.38,31455.18,600],["2021-05-06",31455.18,32713.39,31455.18,32713.39,1400],["2021-05-07",32713.39,32713.39,32713.39,32713.39,1100],["2021-05-10",32713.39,32713.39,32713.39,32713.39,1000],["2021-05-11",32293.99,32713.39,32293.99,32545.63,800],["2021-05-12",32713.39,32713.39,32545.63,32629.51,1700],["2021-05-13",32713.39,32713.39,32713.39,32713.39,1000],["2021-05-14",32713.39,32713.39,32713.39,32713.39,3100],["2021-05-17",32713.39,32713.39,32377.87,32377.87,1400],["2021-05-18",32629.51,32629.51,32629.51,32629.51,0],["2021-05-19",32629.51,32629.51,32629.51,32629.51,0],["2021-05-20",32629.51,32629.51,32629.51,32629.51,0],["2021-05-21",31874.59,32293.99,31455.18,32293.99,700],["2021-05-24",31119.66,32629.51,30700.26,32629.51,2300],["2021-05-25",31539.07,31539.07,31539.07,31539.07,1200],["2021-05-26",31874.59,32293.99,31874.59,32293.99,600],["2021-05-27",31958.47,31958.47,31958.47,31958.47,0],["2021-05-28",31455.18,31455.18,31455.18,31455.18,300],["2021-05-31",29358.17,31455.18,29358.17,31455.18,1100],["2021-06-01",31455.18,31455.18,30951.9,31455.18,4800],["2021-06-02",31119.66,31119.66,31119.66,31119.66,0],["2021-06-03",30951.9,30951.9,30951.9,30951.9,400],["2021-06-04",30951.9,30951.9,30951.9,30951.9,4300],["2021-06-07",30951.9,31035.78,30951.9,31035.78,700],["2021-06-08",31455.18,31455.18,31455.18,31455.18,300],["2021-06-09",31455.18,31455.18,31455.18,31455.18,400],["2021-06-10",31455.18,31455.18,31455.18,31455.18,300],["2021-06-11",31455.18,31455.18,31455.18,31455.18,1000],["2021-06-14",31371.3,31455.18,31371.3,31455.18,8900],["2021-06-15",31455.18,31455.18,31287.42,31287.42,4200],["2021-06-16",31287.42,31287.42,31287.42,31287.42,0],["2021-06-17",31287.42,31287.42,31287.42,31287.42,0],["2021-06-18",31287.42,31287.42,31203.54,31203.54,1900],["2021-06-21",31287.42,31287.42,31287.42,31287.42,400],["2021-06-22",31455.18,31455.18,31455.18,31455.18,200],["2021-06-23",30196.98,31035.78,30196.98,30616.38,3100],["2021-06-24",30616.38,30616.38,30616.38,30616.38,4200],["2021-06-25",30616.38,30616.38,30616.38,30616.38,0],["2021-06-28",31035.78,31035.78,31035.78,31035.78,100],["2021-06-29",31035.78,31035.78,31035.78,31035.78,0],["2021-06-30",31455.18,31455.18,31455.18,31455.18,200],["2021-07-01",30616.38,31455.18,30616.38,31455.18,1400],["2021-07-02",31035.78,31035.78,31035.78,31035.78,1000],["2021-07-05",31371.3,31371.3,31371.3,31371.3,1600],["2021-07-06",31455.18,31455.18,31455.18,31455.18,200],["2021-07-07",31455.18,31455.18,31455.18,31455.18,0],["2021-07-08",31455.18,31455.18,31035.78,31035.78,1000],["2021-07-09",31287.42,31287.42,31287.42,31287.42,0],["2021-07-12",32293.99,32293.99,32293.99,32293.99,100],["2021-07-13",31035.78,31455.18,30364.74,31455.18,2000],["2021-07-14",30868.02,30868.02,30868.02,30868.02,0],["2021-07-15",30868.02,30868.02,30868.02,30868.02,0],["2021-07-16",30868.02,30868.02,30868.02,30868.02,0],["2021-07-19",32545.63,32545.63,29358.17,29358.17,4100],["2021-07-20",29609.81,29609.81,29609.81,29609.81,0],["2021-07-21",31455.18,31455.18,31455.18,31455.18,200],["2021-07-22",31455.18,31455.18,31455.18,31455.18,0],["2021-07-23",31455.18,31455.18,31455.18,31455.18,0],["2021-07-26",31455.18,31455.18,31455.18,31455.18,0],["2021-07-27",31455.18,31455.18,31455.18,31455.18,0],["2021-07-28",31371.3,31371.3,31371.3,31371.3,7900],["2021-07-29",31371.3,31371.3,31371.3,31371.3,0],["2021-07-30",31287.42,31287.42,31287.42,31287.42,100],["2021-08-02",31287.42,31287.42,31287.42,31287.42,0],["2021-08-03",31287.42,31287.42,31287.42,31287.42,0],["2021-08-04",30868.02,30868.02,30868.02,30868.02,200],["2021-08-05",31203.54,31203.54,31203.54,31203.54,1000],["2021-08-06",31035.78,31455.18,31035.78,31455.18,10700],["2021-08-09",31455.18,31455.18,31455.18,31455.18,200],["2021-08-10",31035.78,31622.95,31035.78,31622.95,1200],["2021-08-11",33048.91,33048.91,33048.91,33048.91,100],["2021-08-12",31874.59,33048.91,31874.59,33048.91,1100],["2021-08-13",33048.91,33048.91,30196.98,30196.98,600],["2021-08-16",32881.15,32881.15,30280.86,32293.99,3500],["2021-08-17",33048.91,33048.91,31455.18,31874.59,18600],["2021-08-18",32797.27,36404.13,31958.47,32042.35,2300],["2021-08-19",33887.72,39256.07,33887.72,38501.15,1500],["2021-08-20",42108.01,42108.01,42108.01,42108.01,200],["2021-08-23",46050.39,46050.39,43450.1,43450.1,300],["2021-08-24",37746.22,37746.22,37746.22,37746.22,100],["2021-08-25",32629.51,32629.51,32293.99,32377.87,9200],["2021-08-26",32377.87,32377.87,32377.87,32377.87,22600],["2021-08-27",35062.05,35062.05,34978.17,34978.17,200],["2021-08-30",35397.57,35649.21,33552.2,35649.21,4800],["2021-08-31",33552.2,34810.4,33552.2,34391.0,9300],["2021-09-01",34391.0,37746.22,33971.6,34474.88,8600],["2021-09-06",34810.4,34810.4,34810.4,34810.4,400],["2021-09-07",34810.4,34810.4,34810.4,34810.4,7100],["2021-09-08",33636.08,35649.21,33552.2,35649.21,4700],["2021-09-09",35229.81,35649.21,35229.81,35649.21,400],["2021-09-10",35481.45,35481.45,33552.2,33552.2,9900],["2021-09-13",34223.24,35229.81,33552.2,34391.0,11000],["2021-09-14",34391.0,34810.4,34391.0,34810.4,2500],["2021-09-15",35145.93,35145.93,35145.93,35145.93,300],["2021-09-16",35145.93,35145.93,35145.93,35145.93,100],["2021-09-17",33636.08,33636.08,33552.2,33552.2,1700],["2021-09-20",35229.81,35229.81,35229.81,35229.81,2900],["2021-09-21",35229.81,35229.81,35229.81,35229.81,0],["2021-09-22",35062.05,35062.05,35062.05,35062.05,300],["2021-09-23",35062.05,35062.05,35062.05,35062.05,0],["2021-09-24",34474.88,34474.88,34474.88,34474.88,100],["2021-09-27",34391.0,34391.0,34391.0,34391.0,1100],["2021-09-28",34391.0,34558.76,34391.0,34558.76,2100],["2021-09-29",33971.6,34391.0,33971.6,34391.0,1000],["2021-09-30",34474.88,34558.76,34474.88,34558.76,400],["2021-10-01",34810.4,39675.47,34810.4,39675.47,4500],["2021-10-04",37746.22,37746.22,37746.22,37746.22,100],["2021-10-05",36907.42,36907.42,36907.42,36907.42,100],["2021-10-06",36907.42,36907.42,36907.42,36907.42,300],["2021-10-07",35313.69,35313.69,35229.81,35313.69,3100],["2021-10-08",35397.57,37746.22,35229.81,37746.22,4000],["2021-10-11",37746.22,37746.22,37746.22,37746.22,200],["2021-10-12",37746.22,37746.22,37746.22,37746.22,300],["2021-10-13",37746.22,37746.22,37746.22,37746.22,300],["2021-10-14",37746.22,37746.22,37746.22,37746.22,500],["2021-10-15",37746.22,37746.22,37746.22,37746.22,0],["2021-10-18",37746.22,37746.22,37746.22,37746.22,100],["2021-10-19",36488.01,36655.78,36488.01,36571.9,1000],["2021-10-20",36571.9,36571.9,36571.9,36571.9,500],["2021-10-21",35229.81,42024.13,35229.81,42024.13,10700],["2021-10-22",46637.55,46637.55,46637.55,46637.55,100],["2021-10-25",39675.47,39675.47,39675.47,39675.47,1700],["2021-10-26",43198.45,43198.45,43198.45,43198.45,100],["2021-10-27",43198.45,43198.45,43198.45,43198.45,0],["2021-10-28",43198.45,43198.45,43198.45,43198.45,0],["2021-10-29",43198.45,43198.45,43198.45,43198.45,0],["2021-11-01",43198.45,43198.45,43198.45,43198.45,0],["2021-11-02",43198.45,43198.45,43198.45,43198.45,0],["2021-11-03",43198.45,43198.45,43198.45,43198.45,0],["2021-11-04",43198.45,43198.45,43198.45,43198.45,0],["2021-11-05",37913.98,49657.25,37913.98,49657.25,4900],["2021-11-08",43198.45,49153.97,43198.45,43282.33,3300],["2021-11-09",43869.5,43869.5,43869.5,43869.5,200],["2021-11-10",43869.5,49405.61,43869.5,49405.61,700],["2021-11-11",44876.06,49070.09,44876.06,49070.09,700],["2021-11-12",45966.51,45966.51,45966.51,45966.51,0],["2021-11-15",52844.71,52844.71,52844.71,52844.71,100],["2021-11-16",52844.71,52844.71,52844.71,52844.71,0],["2021-11-17",60729.48,60729.48,48650.69,48650.69,200],["2021-11-18",54690.08,54690.08,54690.08,54690.08,0],["2021-11-19",54690.08,54690.08,54690.08,54690.08,0],["2021-11-22",54690.08,54690.08,54690.08,54690.08,0],["2021-11-23",54690.08,54690.08,54690.08,54690.08,0],["2021-11-24",54690.08,54690.08,54690.08,54690.08,0],["2021-11-25",54690.08,54690.08,54690.08,54690.08,0],["2021-11-26",54690.08,54690.08,54690.08,54690.08,0],["2021-11-29",48650.69,48650.69,46553.67,46889.2,3400],["2021-11-30",46805.32,49405.61,46805.32,49405.61,600],["2021-12-01",46973.08,47644.12,46973.08,47644.12,500],["2021-12-02",40933.68,46805.32,40598.16,46805.32,3500],["2021-12-03",41017.56,41017.56,41017.56,41017.56,0],["2021-12-06",41017.56,41017.56,41017.56,41017.56,0],["2021-12-07",41017.56,41017.56,41017.56,41017.56,0],["2021-12-08",41017.56,41017.56,41017.56,41017.56,0],["2021-12-09",45211.59,45211.59,45211.59,45211.59,100],["2021-12-10",45211.59,45211.59,45211.59,45211.59,200],["2021-12-13",45211.59,45211.59,45211.59,45211.59,0],["2021-12-14",45211.59,45211.59,45211.59,45211.59,0],["2021-12-15",51083.22,51167.1,41940.25,41940.25,2000],["2021-12-16",43785.62,43785.62,43785.62,43785.62,0],["2021-12-17",43785.62,43785.62,43785.62,43785.62,0],["2021-12-20",43785.62,43785.62,43785.62,43785.62,0],["2021-12-21",43785.62,43785.62,43785.62,43785.62,100],["2021-12-22",43785.62,43785.62,43785.62,43785.62,100],["2021-12-23",48818.45,48818.45,48818.45,48818.45,100],["2021-12-24",48818.45,48818.45,48818.45,48818.45,0],["2021-12-27",48818.45,48818.45,48818.45,48818.45,0],["2021-12-28",48818.45,48818.45,48818.45,48818.45,0],["2021-12-29",48818.45,48818.45,48818.45,48818.45,0],["2021-12-30",48818.45,48818.45,48818.45,48818.45,0],["2021-12-31",48818.45,48818.45,48818.45,48818.45,0],["2022-01-04",48818.45,48818.45,48650.69,48650.69,600],["2022-01-05",48734.57,48734.57,48734.57,48734.57,0],["2022-01-06",48734.57,48734.57,48734.57,48734.57,0],["2022-01-07",49337.29,49337.29,49337.29,49337.29,100],["2022-01-10",48648.46,48648.46,48648.46,48648.46,100],["2022-01-11",48648.46,48648.46,48648.46,48648.46,0],["2022-01-12",47959.64,47959.64,47873.53,47873.53,300],["2022-01-13",47873.53,47873.53,47873.53,47873.53,0],["2022-01-14",47184.7,47184.7,47184.7,47184.7,400],["2022-01-17",47184.7,47184.7,47184.7,47184.7,0],["2022-01-18",47184.7,47184.7,47184.7,47184.7,0],["2022-01-19",47184.7,47184.7,47184.7,47184.7,0],["2022-01-20",47184.7,47184.7,47184.7,47184.7,0],["2022-01-21",47184.7,47184.7,47184.7,47184.7,0],["2022-01-24",46495.88,46495.88,40382.53,40382.53,600],["2022-01-25",41415.77,41415.77,41415.77,41415.77,0],["2022-01-26",45979.26,45979.26,45979.26,45979.26,100],["2022-01-27",45893.15,45893.15,45290.43,45290.43,300],["2022-01-28",44773.81,44773.81,44773.81,44773.81,100],["2022-02-07",44601.6,44687.7,44601.6,44687.7,500],["2022-02-08",46926.39,46926.39,39607.6,39607.6,1000],["2022-02-09",45979.26,45979.26,39693.7,39693.7,1000],["2022-02-10",46323.67,46323.67,46323.67,46323.67,100],["2022-02-11",45548.74,45548.74,45548.74,45548.74,100],["2022-02-14",44773.81,44773.81,40124.22,40468.63,1300],["2022-02-15",44773.81,44773.81,44773.81,44773.81,100],["2022-02-16",40038.12,40038.12,40038.12,40038.12,1000],["2022-02-17",43826.67,43826.67,40038.12,40038.12,300],["2022-02-18",41329.67,41329.67,41329.67,41329.67,0],["2022-02-21",42190.7,42190.7,42190.7,42190.7,100],["2022-02-22",41329.67,41329.67,41329.67,41329.67,100],["2022-02-23",40640.84,40640.84,40640.84,40640.84,100],["2022-02-24",40640.84,40640.84,40640.84,40640.84,13500],["2022-02-25",40640.84,40640.84,40640.84,40640.84,0],["2022-02-28",40038.12,40468.63,40038.12,40468.63,1200],["2022-03-01",40382.53,40382.53,40382.53,40382.53,0],["2022-03-02",40985.25,41329.67,40985.25,40985.25,2400],["2022-03-03",42793.43,42793.43,42793.43,42793.43,600],["2022-03-04",41329.67,41329.67,41329.67,41329.67,200],["2022-03-07",44343.29,44343.29,41329.67,41329.67,200],["2022-03-08",41329.67,41329.67,41329.67,41329.67,200],["2022-03-09",41329.67,41329.67,41329.67,41329.67,0],["2022-03-10",41157.46,43912.77,41157.46,43912.77,600],["2022-03-11",43051.74,43051.74,42190.7,42190.7,300],["2022-03-14",44773.81,44773.81,44601.6,44601.6,13600],["2022-03-15",44773.81,44773.81,44773.81,44773.81,0],["2022-03-16",43912.77,43912.77,40640.84,43396.15,700],["2022-03-17",41501.87,43482.25,41501.87,43482.25,700],["2022-03-18",41329.67,41329.67,41329.67,41329.67,2500],["2022-03-21",41329.67,41329.67,41329.67,41329.67,200],["2022-03-22",41329.67,41329.67,41329.67,41329.67,0],["2022-03-23",43051.74,43051.74,43051.74,43051.74,1400],["2022-03-24",43051.74,43051.74,43051.74,43051.74,0],["2022-03-25",43051.74,43051.74,43051.74,43051.74,1100],["2022-03-28",43051.74,43051.74,43051.74,43051.74,0],["2022-03-29",43051.74,43051.74,43051.74,43051.74,0],["2022-03-30",43051.74,43051.74,43051.74,43051.74,0],["2022-03-31",43051.74,43051.74,43051.74,43051.74,2500],["2022-04-01",43051.74,43051.74,43051.74,43051.74,0],["2022-04-04",43051.74,43051.74,43051.74,43051.74,0],["2022-04-05",43912.77,43912.77,43912.77,43912.77,100],["2022-04-06",43051.74,43051.74,43051.74,43051.74,1500],["2022-04-07",41329.67,41329.67,41329.67,41329.67,2000],["2022-04-08",44601.6,44601.6,44601.6,44601.6,100],["2022-04-12",44601.6,44601.6,44601.6,44601.6,0],["2022-04-13",44601.6,44601.6,44601.6,44601.6,0],["2022-04-14",44601.6,44601.6,44601.6,44601.6,0],["2022-04-15",44601.6,44601.6,44601.6,44601.6,0],["2022-04-18",44601.6,44601.6,44601.6,44601.6,0],["2022-04-19",44601.6,44601.6,44601.6,44601.6,0],["2022-04-20",44601.6,44601.6,44601.6,44601.6,0],["2022-04-21",44601.6,44601.6,44601.6,44601.6,0],["2022-04-22",38746.56,38746.56,38746.56,38746.56,1000],["2022-04-25",38746.56,38746.56,38746.56,38746.56,0],["2022-04-26",38746.56,38746.56,38746.56,38746.56,0],["2022-04-27",38746.56,38746.56,38746.56,38746.56,0],["2022-04-28",36249.56,36249.56,36249.56,36249.56,100],["2022-04-29",38746.56,38746.56,38746.56,38746.56,200],["2022-05-04",38746.56,38746.56,38746.56,38746.56,0],["2022-05-05",38746.56,38746.56,38746.56,38746.56,0],["2022-05-06",38746.56,38746.56,38746.56,38746.56,0],["2022-05-09",39607.6,39607.6,39607.6,39607.6,100],["2022-05-10",39607.6,39607.6,39607.6,39607.6,0],["2022-05-11",41157.46,41157.46,41157.46,41157.46,200],["2022-05-12",41157.46,41157.46,41157.46,41157.46,0],["2022-05-13",41157.46,41157.46,41157.46,41157.46,0],["2022-05-16",41157.46,41157.46,41157.46,41157.46,0],["2022-05-17",41157.46,41157.46,41157.46,41157.46,0],["2022-05-18",39952.01,39952.01,39952.01,39952.01,1000],["2022-05-19",39952.01,39952.01,39952.01,39952.01,0],["2022-05-20",34096.98,41243.56,34096.98,41243.56,500],["2022-05-23",37541.11,37541.11,37541.11,37541.11,0],["2022-05-24",37541.11,37541.11,37541.11,37541.11,0],["2022-05-25",37541.11,37541.11,37541.11,37541.11,0],["2022-05-26",37541.11,37541.11,37541.11,37541.11,0],["2022-05-27",37541.11,37541.11,37541.11,37541.11,0],["2022-05-30",37541.11,37541.11,37541.11,37541.11,0],["2022-05-31",37541.11,37541.11,37541.11,37541.11,0],["2022-06-01",37541.11,37541.11,37541.11,37541.11,0],["2022-06-02",37541.11,37541.11,37541.11,37541.11,0],["2022-06-03",37541.11,37541.11,37541.11,37541.11,0],["2022-06-06",37541.11,37541.11,37541.11,37541.11,0],["2022-06-07",37541.11,37541.11,37541.11,37541.11,0],["2022-06-08",37541.11,37541.11,37541.11,37541.11,600],["2022-06-09",34441.39,34441.39,34441.39,34441.39,500],["2022-06-10",34441.39,35302.42,34441.39,35302.42,1200],["2022-06-13",34958.01,34958.01,34958.01,34958.01,0],["2022-06-14",34958.01,34958.01,34958.01,34958.01,0],["2022-06-15",34958.01,34958.01,34958.01,34958.01,0],["2022-06-16",35302.42,35302.42,35302.42,35302.42,1000],["2022-06-17",30308.42,30308.42,30136.22,30136.22,1900],["2022-06-20",26261.56,34527.49,26089.35,34527.49,1100],["2022-06-21",26864.28,26864.28,26864.28,26864.28,0],["2022-06-22",26864.28,26864.28,26864.28,26864.28,0],["2022-06-23",26864.28,26864.28,26864.28,26864.28,0],["2022-06-24",24711.7,30825.04,24711.7,30825.04,2700],["2022-06-27",26950.39,26950.39,26950.39,26950.39,0],["2022-06-28",26950.39,26950.39,26950.39,26950.39,0],["2022-06-29",25658.84,25658.84,25658.84,25658.84,1500],["2022-06-30",25658.84,25658.84,25658.84,25658.84,0],["2022-07-01",29447.39,29447.39,29447.39,29447.39,100],["2022-07-04",29447.39,29447.39,29447.39,29447.39,0],["2022-07-05",29447.39,29447.39,29447.39,29447.39,0],["2022-07-06",29447.39,29447.39,29447.39,29447.39,0],["2022-07-07",33838.67,33838.67,33838.67,33838.67,100],["2022-07-08",38746.56,38746.56,38746.56,38746.56,100],["2022-07-11",38746.56,38746.56,38746.56,38746.56,0],["2022-07-12",38746.56,38746.56,38746.56,38746.56,0],["2022-07-13",38746.56,38746.56,38746.56,38746.56,0],["2022-07-14",38746.56,38746.56,38746.56,38746.56,0],["2022-07-15",38746.56,38746.56,38746.56,38746.56,0],["2022-07-18",38746.56,38746.56,38746.56,38746.56,0],["2022-07-19",38746.56,38746.56,38746.56,38746.56,0],["2022-07-20",38746.56,38746.56,38746.56,38746.56,0],["2022-07-21",38746.56,38746.56,38746.56,38746.56,0],["2022-07-22",34441.39,38746.56,34441.39,38746.56,3100],["2022-07-25",34613.6,34613.6,34613.6,34613.6,0],["2022-07-26",34613.6,34785.8,34613.6,34785.8,200],["2022-07-27",34785.8,35130.22,34785.8,35130.22,300],["2022-07-28",35474.63,35819.05,35474.63,35819.05,300],["2022-07-29",35732.94,35732.94,35732.94,35732.94,0],["2022-08-01",35732.94,35732.94,35732.94,35732.94,0],["2022-08-02",35732.94,35732.94,35732.94,35732.94,0],["2022-08-03",35732.94,35732.94,35732.94,35732.94,0],["2022-08-04",33580.36,33580.36,33063.73,33063.73,200],["2022-08-05",33322.04,33322.04,33322.04,33322.04,0],["2022-08-08",38316.05,38316.05,38316.05,38316.05,100],["2022-08-09",38316.05,38316.05,38316.05,38316.05,0],["2022-08-10",38316.05,38316.05,38316.05,38316.05,0],["2022-08-11",38316.05,38316.05,38316.05,38316.05,0],["2022-08-12",38316.05,38316.05,38316.05,38316.05,100],["2022-08-15",38316.05,38316.05,38316.05,38316.05,0],["2022-08-16",38316.05,38316.05,38316.05,38316.05,0],["2022-08-17",38316.05,38316.05,38316.05,38316.05,0],["2022-08-18",38316.05,38316.05,38316.05,38316.05,0],["2022-08-19",38316.05,38316.05,38316.05,38316.05,0],["2022-08-22",38316.05,38316.05,38316.05,38316.05,0],["2022-08-23",38316.05,38316.05,38316.05,38316.05,0],["2022-08-24",38316.05,38316.05,38316.05,38316.05,0],["2022-08-25",38316.05,38316.05,38316.05,38316.05,0],["2022-08-26",38316.05,38316.05,38316.05,38316.05,0],["2022-08-29",38316.05,38316.05,38316.05,38316.05,0],["2022-08-30",38316.05,38316.05,38316.05,38316.05,0],["2022-08-31",38316.05,38316.05,38316.05,38316.05,0],["2022-09-05",38316.05,38316.05,38316.05,38316.05,0],["2022-09-06",38316.05,38316.05,38316.05,38316.05,0],["2022-09-07",38316.05,38316.05,38316.05,38316.05,0],["2022-09-08",40038.12,40038.12,40038.12,40038.12,100],["2022-09-09",40038.12,40038.12,40038.12,40038.12,0],["2022-09-12",40038.12,40038.12,40038.12,40038.12,0],["2022-09-13",40038.12,40038.12,40038.12,40038.12,0],["2022-09-14",40038.12,40038.12,40038.12,40038.12,0],["2022-09-15",40038.12,40038.12,40038.12,40038.12,0],["2022-09-16",39607.6,39607.6,39607.6,39607.6,300],["2022-09-19",39607.6,39607.6,39607.6,39607.6,0],["2022-09-20",39607.6,39607.6,39607.6,39607.6,0],["2022-09-21",39607.6,39607.6,39607.6,39607.6,0],["2022-09-22",39607.6,39607.6,39607.6,39607.6,0],["2022-09-23",39607.6,39607.6,39607.6,39607.6,0],["2022-09-26",39607.6,39607.6,39607.6,39607.6,0],["2022-09-27",39607.6,39607.6,39607.6,39607.6,0],["2022-09-28",39607.6,39607.6,39607.6,39607.6,0],["2022-09-29",39607.6,39607.6,39607.6,39607.6,0],["2022-09-30",33666.46,33666.46,33666.46,33666.46,100],["2022-10-03",33666.46,33666.46,33666.46,33666.46,0],["2022-10-04",30997.25,30997.25,30997.25,30997.25,100],["2022-10-05",30136.22,30136.22,29275.18,29275.18,1900],["2022-10-06",29361.28,29361.28,29361.28,29361.28,200],["2022-10-07",29361.28,29361.28,29361.28,29361.28,0],["2022-10-10",29361.28,29361.28,29361.28,29361.28,900],["2022-10-11",33752.56,33752.56,33752.56,33752.56,1600],["2022-10-12",33752.56,33752.56,33752.56,33752.56,0],["2022-10-13",33752.56,33752.56,33752.56,33752.56,0],["2022-10-14",33752.56,33752.56,33752.56,33752.56,0],["2022-10-17",33752.56,33752.56,33752.56,33752.56,900],["2022-10-18",33752.56,33752.56,33752.56,33752.56,0],["2022-10-19",33752.56,33752.56,33752.56,33752.56,0],["2022-10-20",38574.36,38574.36,38574.36,38574.36,200],["2022-10-21",43051.74,43051.74,43051.74,43051.74,1800],["2022-10-24",43051.74,43051.74,43051.74,43051.74,0],["2022-10-25",43051.74,43051.74,43051.74,43051.74,0],["2022-10-26",43051.74,43051.74,43051.74,43051.74,0],["2022-10-27",43051.74,43051.74,43051.74,43051.74,0],["2022-10-28",43051.74,43051.74,43051.74,43051.74,0],["2022-10-31",43051.74,43051.74,43051.74,43051.74,0],["2022-11-01",43051.74,43051.74,43051.74,43051.74,0],["2022-11-02",43051.74,43051.74,43051.74,43051.74,0],["2022-11-03",43051.74,43051.74,43051.74,43051.74,0],["2022-11-04",43051.74,43051.74,43051.74,43051.74,0],["2022-11-07",39607.6,39607.6,39607.6,39607.6,300],["2022-11-08",39607.6,39607.6,39607.6,39607.6,0],["2022-11-09",39607.6,39607.6,39607.6,39607.6,0],["2022-11-10",33666.46,33666.46,33666.46,33666.46,300],["2022-11-11",29361.28,34527.49,28844.66,34527.49,9100],["2022-11-14",28414.15,28414.15,28414.15,28414.15,300],["2022-11-15",28414.15,28414.15,28414.15,28414.15,500],["2022-11-16",28414.15,28414.15,28414.15,28414.15,1100],["2022-11-17",28414.15,28414.15,28414.15,28414.15,0],["2022-11-18",24367.28,24367.28,24367.28,24367.28,100],["2022-11-21",27983.63,27983.63,27983.63,27983.63,300],["2022-11-22",27983.63,27983.63,27983.63,27983.63,0],["2022-11-23",27983.63,27983.63,27983.63,27983.63,0],["2022-11-24",27983.63,27983.63,27983.63,27983.63,0],["2022-11-25",27983.63,27983.63,27983.63,27983.63,0],["2022-11-28",27983.63,27983.63,27983.63,27983.63,0],["2022-11-29",27983.63,27983.63,27983.63,27983.63,0],["2022-11-30",30136.22,30136.22,30136.22,30136.22,1400],["2022-12-01",30136.22,30136.22,30136.22,30136.22,0],["2022-12-02",30136.22,30136.22,30136.22,30136.22,0],["2022-12-05",34355.29,34355.29,34355.29,34355.29,100],["2022-12-06",34355.29,34355.29,34355.29,34355.29,0],["2022-12-07",34355.29,34355.29,34355.29,34355.29,0],["2022-12-08",38488.25,38488.25,38488.25,38488.25,100],["2022-12-09",38488.25,38488.25,38488.25,38488.25,0],["2022-12-12",38488.25,38488.25,38488.25,38488.25,0],["2022-12-13",32719.32,33580.36,32719.32,33580.36,700],["2022-12-14",33322.04,33322.04,33322.04,33322.04,0],["2022-12-15",28414.15,32719.32,28414.15,32719.32,7000],["2022-12-16",31858.29,31858.29,31858.29,31858.29,500],["2022-12-19",31858.29,31858.29,31858.29,31858.29,0],["2022-12-20",31858.29,31858.29,31858.29,31858.29,0],["2022-12-21",32719.32,32719.32,32719.32,32719.32,1000],["2022-12-22",30136.22,30136.22,30136.22,30136.22,1500],["2022-12-23",30136.22,30136.22,30136.22,30136.22,0],["2022-12-26",30136.22,30136.22,30136.22,30136.22,0],["2022-12-27",30136.22,30136.22,30136.22,30136.22,0],["2022-12-28",30136.22,30136.22,30136.22,30136.22,0],["2022-12-29",30136.22,30136.22,30136.22,30136.22,0],["2022-12-30",30136.22,30136.22,30136.22,30136.22,0],["2023-01-03",30136.22,30136.22,30136.22,30136.22,0],["2023-01-04",30136.22,30136.22,30136.22,30136.22,0],["2023-01-05",29705.7,29705.7,29705.7,29705.7,100],["2023-01-06",29447.39,29447.39,28414.15,28414.15,500],["2023-01-09",33063.73,33063.73,32719.32,32719.32,2000],["2023-01-10",33063.73,33063.73,32719.32,32719.32,1900],["2023-01-11",34060.28,34060.28,34060.28,34060.28,100],["2023-01-12",34060.28,34060.28,34060.28,34060.28,0],["2023-01-13",29578.66,34060.28,29578.66,30026.82,2200],["2023-01-16",32267.63,32267.63,32267.63,32267.63,100],["2023-01-17",32267.63,32267.63,32267.63,32267.63,0],["2023-01-18",28234.18,31371.31,28234.18,31371.31,1600],["2023-01-19",32626.16,32626.16,32626.16,32626.16,400],["2023-01-27",27786.01,32715.79,27786.01,32715.79,200],["2023-01-30",28234.18,34060.28,28234.18,34060.28,200],["2023-01-31",28682.34,34060.28,28682.34,32715.79,1100],["2023-02-01",30923.15,33970.64,30923.15,33970.64,300],["2023-02-02",28682.34,31371.31,28682.34,31371.31,200],["2023-02-03",30026.82,30026.82,30026.82,30026.82,0],["2023-02-06",28682.34,28682.34,28682.34,28682.34,100],["2023-02-07",32267.63,32267.63,32267.63,32267.63,100],["2023-02-08",28323.81,33791.38,28323.81,33791.38,1200],["2023-02-09",33343.22,33343.22,33343.22,33343.22,0],["2023-02-10",33343.22,33343.22,33343.22,33343.22,0],["2023-02-13",33343.22,33343.22,33343.22,33343.22,0],["2023-02-14",33343.22,33343.22,33343.22,33343.22,0],["2023-02-15",33343.22,33343.22,33343.22,33343.22,0],["2023-02-16",33343.22,33343.22,33343.22,33343.22,0],["2023-02-17",33343.22,33343.22,33343.22,33343.22,0],["2023-02-20",33343.22,33343.22,33343.22,33343.22,0],["2023-02-21",33343.22,33343.22,33343.22,33343.22,0],["2023-02-22",33343.22,33343.22,33343.22,33343.22,0],["2023-02-23",33343.22,33343.22,33343.22,33343.22,0],["2023-02-24",33343.22,33343.22,33343.22,33343.22,0],["2023-02-27",33343.22,33343.22,33343.22,33343.22,0],["2023-02-28",33343.22,33343.22,33343.22,33343.22,0],["2023-03-01",28413.44,28413.44,28413.44,28413.44,200],["2023-03-02",32626.16,32626.16,32626.16,32626.16,100],["2023-03-03",28951.23,29040.87,28951.23,29040.87,1200],["2023-03-06",29040.87,29040.87,29040.87,29040.87,0],["2023-03-07",29040.87,29040.87,29040.87,29040.87,0],["2023-03-08",29040.87,29040.87,29040.87,29040.87,0],["2023-03-09",29040.87,29040.87,29040.87,29040.87,0],["2023-03-10",29040.87,29040.87,29040.87,29040.87,0],["2023-03-13",29040.87,29040.87,29040.87,29040.87,0],["2023-03-14",29040.87,29040.87,29040.87,29040.87,0],["2023-03-15",29040.87,29040.87,29040.87,29040.87,0],["2023-03-16",29040.87,29040.87,29040.87,29040.87,0],["2023-03-17",29040.87,29040.87,29040.87,29040.87,0],["2023-03-20",29040.87,29040.87,29040.87,29040.87,0],["2023-03-21",29040.87,29040.87,29040.87,29040.87,0],["2023-03-22",29040.87,29040.87,29040.87,29040.87,0],["2023-03-23",29040.87,29040.87,29040.87,29040.87,0],["2023-03-24",29040.87,29040.87,29040.87,29040.87,0],["2023-03-27",29040.87,29040.87,29040.87,29040.87,100],["2023-03-28",29040.87,29040.87,29040.87,29040.87,0],["2023-03-29",29040.87,29040.87,29040.87,29040.87,0],["2023-03-30",29040.87,29040.87,29040.87,29040.87,0],["2023-03-31",29040.87,29040.87,29040.87,29040.87,0],["2023-04-03",29040.87,29040.87,29040.87,29040.87,0],["2023-04-04",33163.95,33343.22,33163.95,33343.22,900],["2023-04-05",33253.59,33253.59,33253.59,33253.59,200],["2023-04-06",34060.28,34060.28,34060.28,34060.28,100],["2023-04-07",38990.05,38990.05,34060.28,34060.28,1100],["2023-04-10",34508.44,34508.44,34508.44,34508.44,0],["2023-04-11",34508.44,34508.44,34508.44,34508.44,0],["2023-04-12",34329.17,34508.44,34329.17,34508.44,2100],["2023-04-13",34508.44,34508.44,34508.44,34508.44,0],["2023-04-14",34508.44,34508.44,34508.44,34508.44,0],["2023-04-17",34508.44,34508.44,34508.44,34508.44,0],["2023-04-18",34508.44,34508.44,34508.44,34508.44,0],["2023-04-19",34508.44,34508.44,34508.44,34508.44,0],["2023-04-20",34508.44,34508.44,34508.44,34508.44,0],["2023-04-21",34508.44,34508.44,34508.44,34508.44,0],["2023-04-24",34508.44,34508.44,34508.44,34508.44,0],["2023-04-25",30474.98,30474.98,30474.98,30474.98,1800],["2023-04-26",30474.98,30474.98,30474.98,30474.98,0],["2023-04-27",30474.98,30474.98,30474.98,30474.98,0],["2023-04-28",30474.98,30474.98,30474.98,30474.98,0],["2023-05-04",30474.98,30474.98,30474.98,30474.98,0],["2023-05-05",28682.34,30474.98,28592.71,30474.98,700],["2023-05-08",29399.4,29399.4,29399.4,29399.4,0],["2023-05-09",33791.38,33791.38,33791.38,33791.38,100],["2023-05-10",33791.38,33791.38,33791.38,33791.38,0],["2023-05-11",33791.38,33791.38,33791.38,33791.38,0],["2023-05-12",33791.38,33791.38,33791.38,33791.38,0],["2023-05-15",33791.38,33791.38,33791.38,33791.38,0],["2023-05-16",33791.38,33791.38,33791.38,33791.38,0],["2023-05-17",33791.38,33791.38,33791.38,33791.38,0],["2023-05-18",30026.82,30026.82,30026.82,30026.82,2100],["2023-05-19",34508.44,34508.44,34508.44,34508.44,15400],["2023-05-22",34508.44,34508.44,34508.44,34508.44,1300],["2023-05-23",34508.44,34508.44,34508.44,34508.44,0],["2023-05-24",33163.95,33163.95,33163.95,33163.95,300],["2023-05-25",33163.95,33163.95,33163.95,33163.95,500],["2023-05-26",33163.95,33163.95,33163.95,33163.95,3400],["2023-05-29",33163.95,33163.95,33163.95,33163.95,0],["2023-05-30",33163.95,33163.95,33163.95,33163.95,0],["2023-05-31",33163.95,33163.95,33163.95,33163.95,0],["2023-06-01",33163.95,33163.95,33163.95,33163.95,200],["2023-06-02",34060.28,34060.28,34060.28,34060.28,2000],["2023-06-05",34060.28,34060.28,34060.28,34060.28,0],["2023-06-06",34060.28,34060.28,34060.28,34060.28,0],["2023-06-07",34060.28,34060.28,34060.28,34060.28,0],["2023-06-08",34060.28,34060.28,34060.28,34060.28,0],["2023-06-09",34060.28,34060.28,34060.28,34060.28,0],["2023-06-12",34060.28,34060.28,34060.28,34060.28,6000],["2023-06-13",34060.28,34060.28,34060.28,34060.28,0],["2023-06-14",34060.28,34060.28,34060.28,34060.28,0],["2023-06-15",32267.63,32267.63,32267.63,32267.63,7100],["2023-06-16",32267.63,32267.63,31819.47,31819.47,7800],["2023-06-19",31819.47,31819.47,31819.47,31819.47,2400],["2023-06-20",31371.31,31371.31,31371.31,31371.31,500],["2023-06-21",31371.31,33163.95,31371.31,33163.95,2900],["2023-06-22",33163.95,33163.95,33163.95,33163.95,300],["2023-06-23",33163.95,33163.95,31460.94,31460.94,500],["2023-06-26",33163.95,33163.95,33163.95,33163.95,200],["2023-06-27",33163.95,33163.95,33163.95,33163.95,0],["2023-06-28",33163.95,33163.95,33163.95,33163.95,100],["2023-06-29",33163.95,33163.95,32357.26,32357.26,500],["2023-06-30",31460.94,33163.95,31460.94,33163.95,20300],["2023-07-03",33163.95,33163.95,33163.95,33163.95,20000],["2023-07-04",33163.95,33163.95,32715.79,32715.79,300],["2023-07-05",32984.69,32984.69,32984.69,32984.69,2000],["2023-07-06",35315.13,35315.13,32267.63,32446.89,600],["2023-07-07",32805.42,32805.42,32805.42,32805.42,400],["2023-07-10",32805.42,32805.42,32805.42,32805.42,0],["2023-07-11",29757.93,29757.93,29757.93,29757.93,100],["2023-07-12",32267.63,32267.63,32267.63,32267.63,100],["2023-07-13",32267.63,32267.63,32267.63,32267.63,0],["2023-07-14",37018.14,37018.14,32715.79,32715.79,200],["2023-07-17",34060.28,34060.28,32267.63,32267.63,400],["2023-07-18",33163.95,33163.95,33163.95,33163.95,0],["2023-07-19",33163.95,33163.95,33163.95,33163.95,0],["2023-07-20",33163.95,33163.95,33163.95,33163.95,0],["2023-07-21",37555.94,37555.94,37555.94,37555.94,100],["2023-07-24",37555.94,37555.94,37555.94,37555.94,0],["2023-07-25",42933.87,42933.87,33163.95,33163.95,2100],["2023-07-26",29757.93,34508.44,29757.93,34060.28,300],["2023-07-27",32805.42,32805.42,32805.42,32805.42,0],["2023-07-28",33163.95,33612.11,33163.95,33612.11,1100],["2023-07-31",33612.11,33612.11,33612.11,33612.11,0],["2023-08-01",33612.11,34060.28,33612.11,33612.11,1400],["2023-08-02",34060.28,34060.28,34060.28,34060.28,200],["2023-08-03",34060.28,34060.28,34060.28,34060.28,0],["2023-08-04",34060.28,34508.44,34060.28,34508.44,9000],["2023-08-07",33163.95,33163.95,33163.95,33163.95,100],["2023-08-08",33163.95,33163.95,33163.95,33163.95,0],["2023-08-09",33163.95,33163.95,33163.95,33163.95,0],["2023-08-10",33163.95,33163.95,33163.95,33163.95,0],["2023-08-11",33163.95,33163.95,33163.95,33163.95,0],["2023-08-14",33163.95,33163.95,33163.95,33163.95,0],["2023-08-15",34060.28,34060.28,34060.28,34060.28,100],["2023-08-16",34060.28,34060.28,34060.28,34060.28,0],["2023-08-17",38541.89,38541.89,36749.25,36749.25,2400],["2023-08-18",37824.83,37824.83,37824.83,37824.83,0],["2023-08-21",37824.83,37824.83,37824.83,37824.83,0],["2023-08-22",37824.83,37824.83,37824.83,37824.83,0],["2023-08-23",33163.95,33163.95,33163.95,33163.95,100],["2023-08-24",33163.95,33163.95,33163.95,33163.95,0],["2023-08-25",33163.95,33163.95,33163.95,33163.95,0],["2023-08-28",32357.26,32357.26,32357.26,32357.26,100],["2023-08-29",32357.26,32357.26,32357.26,32357.26,0],["2023-08-30",32357.26,32357.26,32357.26,32357.26,0],["2023-08-31",32357.26,32357.26,32357.26,32357.26,0],["2023-09-05",33612.11,33612.11,33612.11,33612.11,100],["2023-09-06",33612.11,33612.11,33612.11,33612.11,100],["2023-09-07",29309.76,38093.73,29309.76,38093.73,200],["2023-09-08",33701.75,33701.75,33701.75,33701.75,0],["2023-09-11",33701.75,33701.75,33701.75,33701.75,2400],["2023-09-12",33701.75,33701.75,33701.75,33701.75,0],["2023-09-13",33701.75,33701.75,33701.75,33701.75,0],["2023-09-14",33163.95,33163.95,33163.95,33163.95,200],["2023-09-15",33612.11,33612.11,33612.11,33612.11,100],["2023-09-18",33612.11,33612.11,33612.11,33612.11,0],["2023-09-19",33612.11,33612.11,33612.11,33612.11,0],["2023-09-20",33612.11,33612.11,33612.11,33612.11,0],["2023-09-21",33612.11,33612.11,33612.11,33612.11,100],["2023-09-22",33612.11,33612.11,33612.11,33612.11,0],["2023-09-25",33612.11,33612.11,33612.11,33612.11,200],["2023-09-26",29668.29,29668.29,29668.29,29668.29,100],["2023-09-27",34060.28,34060.28,34060.28,34060.28,100],["2023-09-28",34060.28,34060.28,34060.28,34060.28,100],["2023-09-29",34060.28,34060.28,34060.28,34060.28,0],["2023-10-02",34060.28,34060.28,34060.28,34060.28,100],["2023-10-03",34060.28,34060.28,34060.28,34060.28,0],["2023-10-04",34060.28,34060.28,34060.28,34060.28,100],["2023-10-05",29309.76,29309.76,29309.76,29309.76,100],["2023-10-06",33701.75,33701.75,33701.75,33701.75,100],["2023-10-09",33701.75,33701.75,33701.75,33701.75,0],["2023-10-10",33701.75,33701.75,33701.75,33701.75,0],["2023-10-11",34060.28,34060.28,34060.28,34060.28,300],["2023-10-12",34060.28,34060.28,34060.28,34060.28,300],["2023-10-13",34060.28,34060.28,34060.28,34060.28,200],["2023-10-16",34060.28,34060.28,34060.28,34060.28,600],["2023-10-17",34060.28,34060.28,34060.28,34060.28,100],["2023-10-18",34060.28,34149.91,34060.28,34060.28,15800],["2023-10-19",34149.91,34149.91,34149.91,34149.91,100],["2023-10-20",34149.91,34149.91,34149.91,34149.91,0],["2023-10-23",34149.91,34149.91,34149.91,34149.91,0],["2023-10-24",34508.44,34508.44,34508.44,34508.44,800],["2023-10-25",34508.44,34508.44,34508.44,34508.44,0],["2023-10-26",34508.44,34508.44,34508.44,34508.44,0],["2023-10-27",34508.44,34508.44,34508.44,34508.44,0],["2023-10-30",34508.44,34508.44,34508.44,34508.44,0],["2023-10-31",34508.44,34508.44,34508.44,34508.44,500],["2023-11-01",34508.44,34508.44,34508.44,34508.44,0],["2023-11-02",34508.44,34508.44,34508.44,34508.44,0],["2023-11-03",34508.44,34508.44,34508.44,34508.44,0],["2023-11-06",34508.44,34508.44,34508.44,34508.44,0],["2023-11-07",34508.44,34508.44,34508.44,34508.44,0],["2023-11-08",34508.44,34508.44,34508.44,34508.44,0],["2023-11-09",34508.44,34508.44,34508.44,34508.44,0],["2023-11-10",34508.44,34508.44,34508.44,34508.44,0],["2023-11-13",34508.44,34508.44,34508.44,34508.44,0],["2023-11-14",34508.44,34508.44,34508.44,34508.44,0],["2023-11-15",34508.44,34508.44,34508.44,34508.44,0],["2023-11-16",34508.44,34508.44,34508.44,34508.44,0],["2023-11-17",34508.44,34508.44,34508.44,34508.44,0],["2023-11-20",34508.44,34508.44,34508.44,34508.44,0],["2023-11-21",34508.44,34508.44,34508.44,34508.44,0],["2023-11-22",34508.44,34508.44,34508.44,34508.44,0],["2023-11-23",34508.44,34508.44,34508.44,34508.44,0],["2023-11-24",34508.44,34508.44,34508.44,34508.44,0],["2023-11-27",34508.44,34508.44,34508.44,34508.44,0],["2023-11-28",34508.44,34508.44,34508.44,34508.44,0],["2023-11-29",34508.44,34508.44,34508.44,34508.44,0],["2023-11-30",34508.44,34508.44,34508.44,34508.44,0],["2023-12-01",34508.44,34508.44,34508.44,34508.44,0],["2023-12-04",34508.44,34508.44,34508.44,34508.44,0],["2023-12-05",34508.44,34508.44,34508.44,34508.44,0],["2023-12-06",34508.44,34508.44,34508.44,34508.44,0],["2023-12-07",34508.44,34508.44,34508.44,34508.44,0],["2023-12-08",34508.44,34508.44,34508.44,34508.44,0],["2023-12-11",34508.44,34508.44,34508.44,34508.44,0],["2023-12-12",34508.44,34508.44,34508.44,34508.44,0],["2023-12-13",34508.44,34508.44,34508.44,34508.44,0],["2023-12-14",34508.44,34508.44,34508.44,34508.44,900],["2023-12-15",34508.44,34508.44,34508.44,34508.44,0],["2023-12-18",34508.44,34508.44,34508.44,34508.44,0],["2023-12-19",34508.44,34508.44,34508.44,34508.44,0],["2023-12-20",34508.44,34508.44,34508.44,34508.44,0],["2023-12-21",34508.44,34508.44,34508.44,34508.44,0],["2023-12-22",34508.44,34508.44,34508.44,34508.44,0],["2023-12-25",38721.16,38721.16,38721.16,38721.16,9200],["2023-12-26",38721.16,38721.16,38721.16,38721.16,0],["2023-12-27",38721.16,38721.16,38721.16,38721.16,0],["2023-12-28",38721.16,38721.16,38721.16,38721.16,0],["2023-12-29",38721.16,38721.16,38721.16,38721.16,0],["2024-01-02",38721.16,38721.16,38721.16,38721.16,0],["2024-01-03",38721.16,38721.16,38721.16,38721.16,0],["2024-01-04",38721.16,38721.16,38721.16,38721.16,0],["2024-01-05",38721.16,38721.16,38721.16,38721.16,0],["2024-01-08",38721.16,38721.16,38721.16,38721.16,0],["2024-01-09",38721.16,38721.16,38721.16,38721.16,0],["2024-01-10",38721.16,38721.16,38721.16,38721.16,0],["2024-01-11",38721.16,38721.16,38721.16,38721.16,0],["2024-01-12",38721.16,38721.16,38721.16,38721.16,0],["2024-01-15",38721.16,38721.16,38721.16,38721.16,0],["2024-01-16",38721.16,38721.16,38721.16,38721.16,0],["2024-01-17",38721.16,38721.16,38721.16,38721.16,0],["2024-01-18",38721.16,38721.16,38721.16,38721.16,0],["2024-01-19",38721.16,38721.16,38721.16,38721.16,0],["2024-01-22",38721.16,38721.16,38721.16,38721.16,0],["2024-01-23",38721.16,38721.16,38721.16,38721.16,0],["2024-01-24",38721.16,38721.16,38721.16,38721.16,0],["2024-01-25",38721.16,38721.16,38721.16,38721.16,0],["2024-01-26",38721.16,38721.16,38721.16,38721.16,0],["2024-01-29",38721.16,38721.16,38721.16,38721.16,0],["2024-01-30",38721.16,38721.16,38721.16,38721.16,0],["2024-01-31",38721.16,38721.16,38721.16,38721.16,0],["2024-02-01",38721.16,38721.16,38721.16,38721.16,0],["2024-02-02",38721.16,38721.16,38721.16,38721.16,0],["2024-02-05",38721.16,38721.16,38721.16,38721.16,0],["2024-02-06",38721.16,38721.16,38721.16,38721.16,0],["2024-02-07",38721.16,38721.16,38721.16,38721.16,0],["2024-02-15",38721.16,38721.16,38721.16,38721.16,0],["2024-02-16",38721.16,38721.16,38721.16,38721.16,0],["2024-02-19",38721.16,38721.16,38721.16,38721.16,0],["2024-02-20",38721.16,38721.16,38721.16,38721.16,0],["2024-02-21",38721.16,38721.16,38721.16,38721.16,0],["2024-02-22",38721.16,38721.16,38721.16,38721.16,0],["2024-02-23",38721.16,38721.16,38721.16,38721.16,0],["2024-02-26",38721.16,38721.16,38721.16,38721.16,0],["2024-02-27",38721.16,38721.16,38721.16,38721.16,0],["2024-02-28",38721.16,38721.16,38721.16,38721.16,0],["2024-02-29",38721.16,38721.16,38721.16,38721.16,100],["2024-03-01",44412.7,44412.7,44412.7,44412.7,100],["2024-03-04",44412.7,44412.7,44412.7,44412.7,0],["2024-03-05",51037.28,51037.28,51037.28,51037.28,100],["2024-03-06",50384.15,50384.15,50384.15,50384.15,100],["2024-03-07",50384.15,50384.15,50384.15,50384.15,0],["2024-03-08",50384.15,50384.15,50384.15,50384.15,0],["2024-03-11",50384.15,50384.15,50384.15,50384.15,0],["2024-03-12",57941.78,57941.78,57941.78,57941.78,100],["2024-03-13",57941.78,57941.78,57941.78,57941.78,0],["2024-03-14",49264.51,49264.51,49264.51,49264.51,100],["2024-03-15",49264.51,49264.51,49264.51,49264.51,0],["2024-03-18",49264.51,49264.51,49264.51,49264.51,0],["2024-03-19",42826.53,42826.53,42453.32,42826.53,300],["2024-03-20",48518.07,48518.07,48518.07,48518.07,100],["2024-03-21",48518.07,48518.07,48518.07,48518.07,0],["2024-03-22",48518.07,48518.07,48518.07,48518.07,0],["2024-03-25",48518.07,48518.07,48518.07,48518.07,0],["2024-03-26",48518.07,48518.07,48518.07,48518.07,100],["2024-03-27",48518.07,48518.07,48518.07,48518.07,0],["2024-03-28",48518.07,48518.07,48518.07,48518.07,0],["2024-03-29",48518.07,48518.07,48518.07,48518.07,0],["2024-04-01",48518.07,48518.07,48518.07,48518.07,0],["2024-04-02",48518.07,48518.07,48518.07,48518.07,0],["2024-04-03",48518.07,48518.07,48518.07,48518.07,0],["2024-04-04",48518.07,48518.07,48518.07,48518.07,0],["2024-04-05",41986.8,55795.79,41986.8,55795.79,1300],["2024-04-08",43013.14,43013.14,43013.14,43013.14,0],["2024-04-09",43013.14,43013.14,43013.14,43013.14,0],["2024-04-10",43013.14,43013.14,43013.14,43013.14,0],["2024-04-11",36575.16,36575.16,36575.16,36575.16,100],["2024-04-12",41986.8,41986.8,41986.8,41986.8,1000],["2024-04-15",41986.8,41986.8,41986.8,41986.8,0],["2024-04-16",41986.8,41986.8,41986.8,41986.8,0],["2024-04-17",35828.73,35828.73,35828.73,35828.73,100],["2024-04-19",35828.73,35828.73,30790.32,30790.32,300],["2024-04-22",32469.79,32469.79,32469.79,32469.79,0],["2024-04-23",32469.79,32469.79,32469.79,32469.79,0],["2024-04-24",32469.79,32469.79,32469.79,32469.79,0],["2024-04-25",32469.79,32469.79,32469.79,32469.79,0],["2024-04-26",32469.79,32469.79,32469.79,32469.79,0],["2024-05-02",32469.79,32469.79,32469.79,32469.79,0],["2024-05-03",32469.79,32469.79,32469.79,32469.79,0],["2024-05-06",32469.79,32469.79,32469.79,32469.79,0],["2024-05-07",32469.79,32469.79,32469.79,32469.79,0],["2024-05-08",32469.79,32469.79,32469.79,32469.79,0],["2024-05-09",32469.79,32469.79,32469.79,32469.79,0],["2024-05-10",32469.79,32469.79,32469.79,32469.79,0],["2024-05-13",32469.79,32469.79,32469.79,32469.79,0],["2024-05-14",32469.79,32469.79,32469.79,32469.79,0],["2024-05-15",32469.79,32469.79,32469.79,32469.79,0],["2024-05-16",32469.79,32469.79,32469.79,32469.79,0],["2024-05-17",37321.6,37321.6,37321.6,37321.6,200],["2024-05-20",42919.84,42919.84,41986.8,42919.84,800],["2024-05-21",42826.53,42826.53,42826.53,42826.53,100],["2024-05-22",42919.84,42919.84,42919.84,42919.84,1600],["2024-05-23",39280.98,39280.98,39187.68,39187.68,600],["2024-05-24",43386.36,43386.36,43386.36,43386.36,500],["2024-05-27",42919.84,42919.84,42919.84,42919.84,600],["2024-05-28",43386.36,43386.36,42919.84,42919.84,1000],["2024-05-29",43386.36,43386.36,43293.05,43386.36,1500],["2024-05-30",43199.75,43199.75,43199.75,43199.75,500],["2024-05-31",43386.36,43386.36,42919.84,42919.84,900],["2024-06-03",43199.75,43199.75,43199.75,43199.75,0],["2024-06-04",43199.75,43199.75,43199.75,43199.75,0],["2024-06-05",43199.75,43199.75,43199.75,43199.75,0],["2024-06-06",43199.75,43199.75,43199.75,43199.75,0],["2024-06-07",43199.75,43199.75,43199.75,43199.75,0],["2024-06-10",43199.75,43199.75,43199.75,43199.75,0],["2024-06-11",43199.75,43199.75,43199.75,43199.75,0],["2024-06-12",43199.75,43199.75,43199.75,43199.75,0],["2024-06-13",43199.75,43199.75,43199.75,43199.75,0],["2024-06-14",43199.75,43199.75,43199.75,43199.75,0],["2024-06-17",43199.75,43199.75,43199.75,43199.75,0],["2024-06-18",41986.8,41986.8,41986.8,41986.8,200],["2024-06-19",41986.8,41986.8,41986.8,41986.8,0],["2024-06-20",41986.8,41986.8,41986.8,41986.8,0],["2024-06-21",41986.8,41986.8,41986.8,41986.8,0],["2024-06-24",41986.8,41986.8,41986.8,41986.8,12200],["2024-06-25",41986.8,41986.8,41986.8,41986.8,0],["2024-06-26",41986.8,41986.8,41986.8,41986.8,200],["2024-06-27",41986.8,41986.8,41986.8,41986.8,200],["2024-06-28",41986.8,41986.8,41986.8,41986.8,0],["2024-07-01",41986.8,41986.8,41986.8,41986.8,0],["2024-07-02",41986.8,41986.8,41986.8,41986.8,0],["2024-07-03",41986.8,41986.8,41986.8,41986.8,200],["2024-07-04",41986.8,41986.8,41986.8,41986.8,0],["2024-07-05",41986.8,41986.8,41986.8,41986.8,0],["2024-07-08",41986.8,41986.8,41986.8,41986.8,0],["2024-07-09",41986.8,41986.8,41986.8,41986.8,100],["2024-07-10",41986.8,41986.8,41986.8,41986.8,0],["2024-07-11",42080.1,42080.1,42080.1,42080.1,100],["2024-07-12",42080.1,42080.1,42080.1,42080.1,0],["2024-07-15",42919.84,42919.84,42919.84,42919.84,100],["2024-07-16",43666.27,44319.4,43666.27,44319.4,1700],["2024-07-17",43572.96,44785.92,43572.96,44785.92,500],["2024-07-18",44785.92,44785.92,44785.92,44785.92,600],["2024-07-19",44785.92,44785.92,44785.92,44785.92,0],["2024-07-22",44785.92,45252.44,44785.92,45252.44,400],["2024-07-23",45159.13,45159.13,45159.13,45159.13,0],["2024-07-24",45159.13,45159.13,45159.13,45159.13,0],["2024-07-25",45159.13,45159.13,45159.13,45159.13,0],["2024-07-26",44785.92,44785.92,44785.92,44785.92,200],["2024-07-29",44785.92,44785.92,44785.92,44785.92,0],["2024-07-30",43386.36,45252.44,43386.36,45252.44,400],["2024-07-31",46185.48,46185.48,46185.48,46185.48,300],["2024-08-01",46185.48,46185.48,46185.48,46185.48,200],["2024-08-02",46185.48,46185.48,46185.48,46185.48,0],["2024-08-05",46185.48,46185.48,46185.48,46185.48,0],["2024-08-06",46185.48,46185.48,46185.48,46185.48,0],["2024-08-07",46185.48,46185.48,45718.96,45718.96,400],["2024-08-08",46092.17,46092.17,46092.17,46092.17,0],["2024-08-09",46092.17,46092.17,46092.17,46092.17,0],["2024-08-12",46185.48,46185.48,46185.48,46185.48,200],["2024-08-13",46185.48,46185.48,46185.48,46185.48,0],["2024-08-14",46185.48,46185.48,46185.48,46185.48,0],["2024-08-15",46185.48,46185.48,46185.48,46185.48,0],["2024-08-16",46185.48,46185.48,46185.48,46185.48,0],["2024-08-19",46185.48,46185.48,46185.48,46185.48,500],["2024-08-20",46185.48,46185.48,46185.48,46185.48,0],["2024-08-21",46185.48,46185.48,46185.48,46185.48,0],["2024-08-22",46185.48,46185.48,46185.48,46185.48,500],["2024-08-23",46185.48,46185.48,46185.48,46185.48,0],["2024-08-26",46185.48,46185.48,46185.48,46185.48,100],["2024-08-27",46185.48,46185.48,45345.74,45345.74,400],["2024-08-28",41986.8,41986.8,41986.8,41986.8,600],["2024-08-29",41986.8,41986.8,41986.8,41986.8,0],["2024-08-30",46092.17,46092.17,46092.17,46092.17,200],["2024-09-04",46092.17,46092.17,46092.17,46092.17,0],["2024-09-05",46185.48,46185.48,46185.48,46185.48,200],["2024-09-06",46185.48,46185.48,46185.48,46185.48,0],["2024-09-09",46185.48,46185.48,46185.48,46185.48,200],["2024-09-10",46185.48,46185.48,46185.48,46185.48,0],["2024-09-11",46185.48,46185.48,46185.48,46185.48,0],["2024-09-12",46185.48,46185.48,46185.48,46185.48,0],["2024-09-13",46185.48,46185.48,46185.48,46185.48,0],["2024-09-16",46185.48,46185.48,46185.48,46185.48,0],["2024-09-17",46185.48,46185.48,46185.48,46185.48,0],["2024-09-18",46185.48,46185.48,46185.48,46185.48,0],["2024-09-19",46185.48,46185.48,46185.48,46185.48,0],["2024-09-20",46185.48,46185.48,46185.48,46185.48,0],["2024-09-23",46185.48,46185.48,46185.48,46185.48,0],["2024-09-24",46185.48,46185.48,46185.48,46185.48,0],["2024-09-25",46185.48,46185.48,46185.48,46185.48,0],["2024-09-26",46185.48,46185.48,46185.48,46185.48,0],["2024-09-27",46185.48,46185.48,46185.48,46185.48,0],["2024-09-30",46185.48,46185.48,46185.48,46185.48,0],["2024-10-01",46185.48,46185.48,46185.48,46185.48,0],["2024-10-02",46185.48,46185.48,46185.48,46185.48,0],["2024-10-03",46185.48,46185.48,46185.48,46185.48,0],["2024-10-04",45812.26,45812.26,45812.26,45812.26,200],["2024-10-07",45812.26,45812.26,45812.26,45812.26,0],["2024-10-08",45812.26,45812.26,45812.26,45812.26,0],["2024-10-09",45812.26,45812.26,45812.26,45812.26,0],["2024-10-10",45812.26,45812.26,45812.26,45812.26,0],["2024-10-11",45812.26,45812.26,45812.26,45812.26,0],["2024-10-14",45812.26,45812.26,45812.26,45812.26,0],["2024-10-15",45812.26,45812.26,45812.26,45812.26,0],["2024-10-16",45812.26,45812.26,45812.26,45812.26,0],["2024-10-17",45812.26,45812.26,45812.26,45812.26,0],["2024-10-18",45812.26,45812.26,45812.26,45812.26,0],["2024-10-21",45812.26,45812.26,45812.26,45812.26,500],["2024-10-22",45812.26,45812.26,45812.26,45812.26,0],["2024-10-23",45812.26,45812.26,45812.26,45812.26,1100],["2024-10-24",45812.26,45812.26,45812.26,45812.26,0],["2024-10-25",45812.26,45812.26,45812.26,45812.26,0],["2024-10-28",45812.26,45812.26,45812.26,45812.26,0],["2024-10-29",46185.48,46185.48,46185.48,46185.48,200],["2024-10-30",46185.48,46185.48,46185.48,46185.48,0],["2024-10-31",46185.48,46185.48,46185.48,46185.48,200],["2024-11-01",53089.97,53089.97,53089.97,53089.97,100],["2024-11-04",52996.67,53089.97,52996.67,52996.67,300],["2024-11-05",52996.67,52996.67,52996.67,52996.67,0],["2024-11-06",52996.67,52996.67,52996.67,52996.67,0],["2024-11-07",46652.0,46652.0,46652.0,46652.0,100],["2024-11-08",46652.0,46652.0,46652.0,46652.0,0],["2024-11-11",46652.0,46652.0,46652.0,46652.0,0],["2024-11-12",46652.0,46652.0,46652.0,46652.0,0],["2024-11-13",46652.0,46652.0,46652.0,46652.0,0],["2024-11-14",46652.0,46652.0,46652.0,46652.0,800],["2024-11-15",46745.3,53649.79,46652.0,53649.79,800],["2024-11-18",47585.04,47585.04,47585.04,47585.04,0],["2024-11-19",47585.04,47585.04,47585.04,47585.04,0],["2024-11-20",46652.0,46652.0,46652.0,46652.0,1000],["2024-11-21",46652.0,46652.0,46652.0,46652.0,0],["2024-11-22",46652.0,46652.0,46652.0,46652.0,0],["2024-11-25",46652.0,46652.0,46652.0,46652.0,400],["2024-11-26",42173.4,46652.0,42173.4,46652.0,300],["2024-11-27",46652.0,46652.0,46652.0,46652.0,400],["2024-11-28",46931.91,46931.91,46652.0,46652.0,200],["2024-11-29",46838.6,46838.6,46838.6,46838.6,0],["2024-12-02",46745.3,46745.3,46745.3,46745.3,100],["2024-12-03",46745.3,46745.3,46745.3,46745.3,0],["2024-12-04",46745.3,46745.3,46745.3,46745.3,0],["2024-12-05",46745.3,46745.3,46745.3,46745.3,0],["2024-12-06",46745.3,46745.3,46745.3,46745.3,0],["2024-12-09",46745.3,46745.3,46745.3,46745.3,0],["2024-12-10",46745.3,46745.3,46745.3,46745.3,0],["2024-12-11",46745.3,46745.3,46745.3,46745.3,0],["2024-12-12",46745.3,46745.3,46745.3,46745.3,0],["2024-12-13",46745.3,46745.3,46745.3,46745.3,100],["2024-12-16",46745.3,46745.3,46745.3,46745.3,0],["2024-12-17",46745.3,46745.3,46745.3,46745.3,0],["2024-12-18",46745.3,46745.3,46745.3,46745.3,0],["2024-12-19",46745.3,46745.3,46745.3,46745.3,0],["2024-12-20",46745.3,46745.3,46745.3,46745.3,0],["2024-12-23",46745.3,46745.3,46745.3,46745.3,0],["2024-12-24",46745.3,46745.3,46745.3,46745.3,0],["2024-12-25",46745.3,46745.3,46745.3,46745.3,0],["2024-12-26",46745.3,46745.3,46745.3,46745.3,0],["2024-12-27",46745.3,46745.3,46745.3,46745.3,0],["2024-12-30",46745.3,46745.3,46745.3,46745.3,0],["2024-12-31",46745.3,46745.3,46745.3,46745.3,100],["2025-01-02",46745.3,46745.3,46745.3,46745.3,0],["2025-01-03",46745.3,46745.3,46745.3,46745.3,0],["2025-01-06",47324.79,47324.79,47324.79,47324.79,1000],["2025-01-07",47324.79,47324.79,47324.79,47324.79,0],["2025-01-08",48290.6,48290.6,48290.6,48290.6,100],["2025-01-09",48290.6,48290.6,48290.6,48290.6,0],["2025-01-10",48290.6,48290.6,48290.6,48290.6,0],["2025-01-13",48290.6,48290.6,48290.6,48290.6,0],["2025-01-14",48290.6,48290.6,48290.6,48290.6,0],["2025-01-15",48290.6,48290.6,48290.6,48290.6,0],["2025-01-16",48194.02,48194.02,48194.02,48194.02,100],["2025-01-17",48194.02,48194.02,48194.02,48194.02,0],["2025-01-20",48194.02,48194.02,48194.02,48194.02,0],["2025-01-21",48000.85,48000.85,48000.85,48000.85,19000],["2025-01-22",47807.69,47807.69,47807.69,47807.69,700],["2025-01-23",47807.69,47807.69,47807.69,47807.69,0],["2025-01-24",47807.69,47807.69,47807.69,47807.69,0],["2025-02-03",47807.69,47807.69,47807.69,47807.69,0],["2025-02-04",47807.69,47807.69,47807.69,47807.69,0],["2025-02-05",47807.69,47807.69,47807.69,47807.69,0],["2025-02-06",47807.69,47807.69,47807.69,47807.69,0],["2025-02-07",49256.41,49256.41,49256.41,49256.41,100],["2025-02-10",49256.41,49256.41,49256.41,49256.41,0],["2025-02-11",49546.15,50318.8,49546.15,50318.8,400],["2025-02-12",50125.64,50125.64,50125.64,50125.64,0],["2025-02-13",55920.51,55920.51,55920.51,55920.51,100],["2025-02-14",62777.78,62777.78,62777.78,62777.78,100],["2025-02-17",62777.78,62777.78,62777.78,62777.78,0],["2025-02-18",62681.2,62681.2,62681.2,62681.2,100],["2025-02-19",62681.2,62681.2,62681.2,62681.2,0],["2025-02-20",62681.2,62681.2,62681.2,62681.2,0],["2025-02-21",62681.2,62681.2,62681.2,62681.2,0],["2025-02-24",61715.38,61715.38,61715.38,61715.38,700],["2025-02-25",52540.17,52540.17,52540.17,52540.17,400],["2025-02-26",52540.17,52540.17,52540.17,52540.17,0],["2025-02-27",52540.17,52540.17,52540.17,52540.17,0],["2025-02-28",52540.17,52540.17,52540.17,52540.17,0],["2025-03-03",55051.28,55051.28,55051.28,55051.28,100],["2025-03-04",55051.28,55051.28,55051.28,55051.28,0],["2025-03-05",55051.28,55051.28,55051.28,55051.28,0],["2025-03-06",55051.28,55051.28,55051.28,55051.28,0],["2025-03-07",55051.28,55051.28,55051.28,55051.28,0],["2025-03-10",55051.28,55051.28,55051.28,55051.28,100],["2025-03-11",55051.28,55051.28,55051.28,55051.28,0],["2025-03-12",55051.28,55051.28,55051.28,55051.28,0],["2025-03-13",55051.28,55051.28,55051.28,55051.28,0],["2025-03-14",55051.28,55051.28,55051.28,55051.28,0],["2025-03-17",55051.28,55051.28,55051.28,55051.28,0],["2025-03-18",55051.28,55051.28,55051.28,55051.28,0],["2025-03-19",55051.28,55051.28,55051.28,55051.28,0],["2025-03-20",55051.28,55051.28,55051.28,55051.28,0],["2025-03-21",52153.85,52153.85,52153.85,52153.85,700],["2025-03-24",52153.85,52153.85,52153.85,52153.85,0],["2025-03-25",52153.85,52153.85,52153.85,52153.85,0],["2025-03-26",53699.15,53699.15,53699.15,53699.15,100],["2025-03-27",54085.47,55051.28,54085.47,55051.28,900],["2025-03-28",54858.12,54858.12,54858.12,54858.12,0],["2025-03-31",54858.12,54858.12,54858.12,54858.12,0],["2025-04-01",54858.12,54858.12,54858.12,54858.12,0],["2025-04-02",54858.12,54858.12,54858.12,54858.12,0],["2025-04-03",54858.12,54858.12,54858.12,54858.12,0],["2025-04-04",54858.12,54858.12,54858.12,54858.12,0],["2025-04-08",54858.12,54858.12,54858.12,54858.12,300],["2025-04-09",54858.12,54858.12,52153.85,52153.85,400],["2025-04-10",56017.09,56017.09,56017.09,56017.09,500],["2025-04-11",56017.09,56017.09,56017.09,56017.09,0],["2025-04-14",56017.09,56017.09,56017.09,56017.09,0],["2025-04-15",56017.09,56017.09,56017.09,56017.09,0],["2025-04-16",56017.09,56017.09,56017.09,56017.09,0],["2025-04-17",48290.6,48290.6,48290.6,48290.6,100],["2025-04-18",48387.18,55534.19,48387.18,55534.19,700],["2025-04-21",49449.57,49449.57,49449.57,49449.57,0],["2025-04-22",49449.57,49449.57,49449.57,49449.57,0],["2025-04-23",49449.57,49449.57,49449.57,49449.57,0],["2025-04-24",49449.57,49449.57,49449.57,49449.57,0],["2025-04-25",56017.09,56017.09,56017.09,56017.09,100],["2025-04-28",56017.09,56017.09,56017.09,56017.09,0],["2025-04-29",56017.09,56017.09,56017.09,56017.09,0],["2025-05-05",56017.09,56017.09,56017.09,56017.09,0],["2025-05-06",54858.12,54858.12,54568.38,54568.38,300],["2025-05-07",54761.54,54761.54,54761.54,54761.54,0],["2025-05-08",54761.54,54761.54,54761.54,54761.54,0],["2025-05-09",55051.28,55051.28,55051.28,55051.28,200],["2025-05-12",53312.82,53602.56,53216.24,53602.56,900],["2025-05-13",52250.43,53312.82,52153.85,53312.82,900],["2025-05-14",56017.09,56017.09,56017.09,56017.09,100],["2025-05-15",53699.15,53699.15,53699.15,53699.15,500],["2025-05-16",54085.47,54085.47,54085.47,54085.47,100],["2025-05-19",54085.47,54085.47,54085.47,54085.47,0],["2025-05-20",54085.47,54085.47,54085.47,54085.47,500],["2025-05-21",54085.47,54085.47,54085.47,54085.47,0],["2025-05-22",54085.47,54085.47,54085.47,54085.47,0],["2025-05-23",54085.47,54085.47,54085.47,54085.47,1500],["2025-05-26",54085.47,54085.47,54085.47,54085.47,0],["2025-05-27",54085.47,54085.47,54085.47,54085.47,0],["2025-05-28",54085.47,54085.47,54085.47,54085.47,0],["2025-05-29",54085.47,54085.47,54085.47,54085.47,0],["2025-05-30",52829.91,52926.5,52829.91,52829.91,6400],["2025-06-02",52829.91,52829.91,52153.85,52153.85,1500],["2025-06-03",52347.01,52347.01,52347.01,52347.01,0],["2025-06-04",45393.16,46358.97,45393.16,46358.97,1200],["2025-06-05",52250.43,52250.43,45586.32,45586.32,800],["2025-06-06",51670.94,51670.94,51670.94,51670.94,100],["2025-06-09",51574.36,51574.36,49546.15,49546.15,300],["2025-06-10",50222.22,50222.22,50222.22,50222.22,0],["2025-06-11",47711.11,47711.11,47711.11,47711.11,200],["2025-06-12",51670.94,51670.94,51670.94,51670.94,100],["2025-06-13",47904.27,49256.41,47807.69,49256.41,600],["2025-06-16",51670.94,51670.94,51670.94,51670.94,100],["2025-06-17",51670.94,51670.94,51670.94,51670.94,0],["2025-06-18",51670.94,51670.94,51670.94,51670.94,0],["2025-06-19",51670.94,51670.94,51670.94,51670.94,0],["2025-06-20",51670.94,51670.94,51670.94,51670.94,0],["2025-06-23",51670.94,51670.94,51670.94,51670.94,0],["2025-06-24",51670.94,51670.94,51670.94,51670.94,0],["2025-06-25",51670.94,51670.94,51670.94,51670.94,0],["2025-06-26",51670.94,51670.94,51670.94,51670.94,0],["2025-06-27",51670.94,51670.94,51670.94,51670.94,0],["2025-06-30",51670.94,51670.94,51670.94,51670.94,0],["2025-07-01",51670.94,51670.94,51670.94,51670.94,0],["2025-07-02",51188.03,51188.03,51188.03,51188.03,500],["2025-07-03",51188.03,51188.03,51188.03,51188.03,0],["2025-07-04",55920.51,55920.51,55920.51,55920.51,100],["2025-07-07",55920.51,55920.51,55920.51,55920.51,0],["2025-07-08",63743.59,63743.59,63743.59,63743.59,100],["2025-07-09",56017.09,56017.09,56017.09,56017.09,100],["2025-07-10",50222.22,56017.09,50222.22,56017.09,38600],["2025-07-11",48290.6,48290.6,48290.6,48290.6,800],["2025-07-14",48290.6,48290.6,48290.6,48290.6,0],["2025-07-15",48483.76,48870.09,48483.76,48870.09,700],["2025-07-16",52153.85,52153.85,52153.85,52153.85,0],["2025-07-17",52153.85,52153.85,52153.85,52153.85,0],["2025-07-18",52153.85,53602.56,52153.85,53602.56,700],["2025-07-21",53216.24,53216.24,53216.24,53216.24,0],["2025-07-22",53216.24,53216.24,53216.24,53216.24,100],["2025-07-23",54085.47,54085.47,54085.47,54085.47,800],["2025-07-24",54085.47,54085.47,54085.47,54085.47,0],["2025-07-25",54085.47,54085.47,54085.47,54085.47,0],["2025-07-28",54085.47,54085.47,54085.47,54085.47,0],["2025-07-29",54085.47,54085.47,54085.47,54085.47,100],["2025-07-30",54085.47,54085.47,54085.47,54085.47,400],["2025-07-31",54085.47,54085.47,54085.47,54085.47,0],["2025-08-01",54085.47,54085.47,54085.47,54085.47,0],["2025-08-04",54085.47,54085.47,54085.47,54085.47,0],["2025-08-05",50415.38,50415.38,50415.38,50415.38,3900],["2025-08-06",50415.38,50415.38,50415.38,50415.38,0],["2025-08-07",54085.47,57948.72,54085.47,57948.72,3700],["2025-08-08",49546.15,49546.15,49546.15,49546.15,100],["2025-08-11",51381.2,55051.28,51381.2,55051.28,900],["2025-08-12",56500.0,56500.0,56500.0,56500.0,700],["2025-08-13",50318.8,50318.8,50318.8,50318.8,100],["2025-08-14",48387.18,48387.18,48387.18,48387.18,700],["2025-08-15",48387.18,48387.18,48387.18,48387.18,0],["2025-08-18",55534.19,55534.19,55534.19,55534.19,1200],["2025-08-19",49352.99,49352.99,49352.99,49352.99,100],["2025-08-20",49352.99,49352.99,49352.99,49352.99,0],["2025-08-21",49546.15,49546.15,49546.15,49546.15,100],["2025-08-22",49546.15,49546.15,49546.15,49546.15,0],["2025-08-25",53119.66,54085.47,53119.66,54085.47,1000],["2025-08-26",54085.47,54085.47,54085.47,54085.47,5500],["2025-08-27",49352.99,54085.47,49352.99,54085.47,300],["2025-08-28",54085.47,54085.47,54085.47,54085.47,400],["2025-08-29",54085.47,54085.47,54085.47,54085.47,0],["2025-09-03",54085.47,54085.47,54085.47,54085.47,200],["2025-09-04",48483.76,54085.47,48483.76,54085.47,500],["2025-09-05",60846.15,60846.15,60846.15,60846.15,100],["2025-09-08",60846.15,60846.15,60846.15,60846.15,0],["2025-09-09",60846.15,60846.15,60846.15,60846.15,0],["2025-09-10",60846.15,60846.15,60846.15,60846.15,100],["2025-09-11",60846.15,60846.15,60846.15,60846.15,0],["2025-09-12",57948.72,57948.72,57948.72,57948.72,700],["2025-09-15",52347.01,57948.72,52347.01,57948.72,1400],["2025-09-16",57079.49,57079.49,57079.49,57079.49,0],["2025-09-17",50222.22,50222.22,50222.22,50222.22,100],["2025-09-18",56403.42,56500.0,56403.42,56500.0,1000],["2025-09-19",56500.0,56500.0,56500.0,56500.0,1100],["2025-09-22",50318.8,50318.8,50318.8,50318.8,100],["2025-09-23",56017.09,56017.09,56017.09,56017.09,200],["2025-09-24",56017.09,56017.09,56017.09,56017.09,0],["2025-09-25",56017.09,56017.09,56017.09,56017.09,0],["2025-09-26",50511.97,50511.97,50511.97,50511.97,100],["2025-09-29",56017.09,56017.09,56017.09,56017.09,500],["2025-09-30",56017.09,56017.09,56017.09,56017.09,0],["2025-10-01",56017.09,56017.09,56017.09,56017.09,0],["2025-10-02",56017.09,56017.09,56017.09,56017.09,0],["2025-10-03",56017.09,56017.09,56017.09,56017.09,0],["2025-10-06",52347.01,52347.01,52347.01,52347.01,100],["2025-10-07",51188.03,51188.03,48387.18,48387.18,400],["2025-10-08",56017.09,56017.09,56017.09,56017.09,200],["2025-10-09",50318.8,50318.8,50318.8,50318.8,100],["2025-10-10",56017.09,56017.09,56017.09,56017.09,300],["2025-10-13",56017.09,56017.09,56017.09,56017.09,100],["2025-10-14",51381.2,51381.2,51381.2,51381.2,100],["2025-10-15",51381.2,51381.2,51381.2,51381.2,0],["2025-10-16",51381.2,51381.2,51381.2,51381.2,442],["2025-10-17",51381.2,51381.2,51381.2,51381.2,263],["2025-10-20",51381.2,51381.2,51381.2,51381.2,0],["2025-10-21",51381.2,51381.2,51381.2,51381.2,0],["2025-10-22",51381.2,51381.2,51381.2,51381.2,0],["2025-10-23",51381.2,51381.2,51381.2,51381.2,0],["2025-10-24",51381.2,51381.2,51381.2,51381.2,0],["2025-10-27",51381.2,51381.2,51381.2,51381.2,0],["2025-10-28",51381.2,51381.2,51381.2,51381.2,0],["2025-10-29",51381.2,51381.2,51381.2,51381.2,0],["2025-10-30",51381.2,51381.2,51381.2,51381.2,0],["2025-10-31",51381.2,51381.2,51381.2,51381.2,0],["2025-11-03",51381.2,51381.2,51381.2,51381.2,0],["2025-11-04",51381.2,51381.2,51381.2,51381.2,0],["2025-11-05",51381.2,51381.2,51381.2,51381.2,0],["2025-11-06",48580.34,48580.34,48580.34,48580.34,100],["2025-11-07",48580.34,48580.34,48580.34,48580.34,0],["2025-11-10",48580.34,48580.34,48580.34,48580.34,0],["2025-11-11",48580.34,48580.34,48580.34,48580.34,0],["2025-11-12",48580.34,48580.34,48580.34,48580.34,0],["2025-11-13",48580.34,48580.34,48580.34,48580.34,0],["2025-11-14",48580.34,48580.34,48580.34,48580.34,0],["2025-11-17",48580.34,48580.34,48580.34,48580.34,0],["2025-11-18",48580.34,48580.34,48580.34,48580.34,0],["2025-11-19",48580.34,48580.34,48580.34,48580.34,0],["2025-11-20",48580.34,48580.34,48580.34,48580.34,0],["2025-11-21",48580.34,48580.34,48580.34,48580.34,0],["2025-11-24",48580.34,48580.34,48580.34,48580.34,0],["2025-11-25",48580.34,48580.34,48580.34,48580.34,0],["2025-11-26",48580.34,48580.34,48580.34,48580.34,0],["2025-11-27",48580.34,48580.34,48580.34,48580.34,0],["2025-11-28",48580.34,48580.34,48580.34,48580.34,0],["2025-12-01",48580.34,48580.34,48580.34,48580.34,0],["2025-12-02",48580.34,48580.34,48580.34,48580.34,0],["2025-12-03",48580.34,48580.34,48580.34,48580.34,0],["2025-12-04",48580.34,48580.34,48580.34,48580.34,0],["2025-12-05",48580.34,48580.34,48580.34,48580.34,0],["2025-12-08",41626.5,41626.5,41626.5,41626.5,100],["2025-12-09",41626.5,41626.5,41626.5,41626.5,0],["2025-12-10",41626.5,41626.5,41626.5,41626.5,0],["2025-12-11",41626.5,41626.5,41626.5,41626.5,0],["2025-12-12",41626.5,41626.5,41626.5,41626.5,0],["2025-12-15",41626.5,41626.5,41626.5,41626.5,0],["2025-12-16",41626.5,41626.5,41626.5,41626.5,0],["2025-12-17",41626.5,41626.5,41626.5,41626.5,0],["2025-12-18",41626.5,41626.5,41626.5,41626.5,0],["2025-12-19",41626.5,41626.5,41626.5,41626.5,0],["2025-12-22",41626.5,41626.5,41626.5,41626.5,0],["2025-12-23",41626.5,41626.5,41626.5,41626.5,0],["2025-12-24",41626.5,41626.5,41626.5,41626.5,0],["2025-12-25",41626.5,41626.5,41626.5,41626.5,0],["2025-12-26",41626.5,41626.5,41626.5,41626.5,0],["2025-12-29",41626.5,41626.5,41626.5,41626.5,0],["2025-12-30",41626.5,41626.5,41626.5,41626.5,0],["2025-12-31",41626.5,41626.5,41626.5,41626.5,0],["2026-01-05",41626.5,41626.5,41626.5,41626.5,0],["2026-01-06",41626.5,41626.5,41626.5,41626.5,0],["2026-01-07",41626.5,41626.5,41626.5,41626.5,0],["2026-01-08",41626.5,41626.5,41626.5,41626.5,0],["2026-01-09",41626.5,41626.5,41626.5,41626.5,0],["2026-01-12",41626.5,41626.5,41626.5,41626.5,0],["2026-01-13",47807.69,47807.69,47807.69,47807.69,200],["2026-01-14",47807.69,47807.69,47807.69,47807.69,5000],["2026-01-15",47807.69,47807.69,47807.69,47807.69,0],["2026-01-16",43461.54,54954.7,43461.54,54954.7,200],["2026-01-19",49256.41,49256.41,49256.41,49256.41,0],["2026-01-20",49256.41,49256.41,49256.41,49256.41,0],["2026-01-21",49256.41,49256.41,49256.41,49256.41,0],["2026-01-22",49256.41,49256.41,49256.41,49256.41,1333],["2026-01-23",56500.0,56500.0,56500.0,56500.0,100],["2026-01-26",56500.0,56500.0,56500.0,56500.0,100],["2026-01-27",56500.0,56500.0,56500.0,56500.0,0],["2026-01-28",56500.0,56500.0,56500.0,56500.0,0],["2026-01-29",56500.0,56500.0,56500.0,56500.0,0],["2026-01-30",56500.0,56500.0,56500.0,56500.0,0],["2026-02-02",56500.0,56500.0,56500.0,56500.0,0],["2026-02-03",56500.0,56500.0,56500.0,56500.0,0],["2026-02-04",56500.0,56500.0,56500.0,56500.0,0],["2026-02-05",56500.0,56500.0,56500.0,56500.0,0],["2026-02-06",56500.0,56500.0,56500.0,56500.0,0],["2026-02-09",56500.0,56500.0,56500.0,56500.0,0],["2026-02-10",56500.0,56500.0,56500.0,56500.0,0],["2026-02-11",56500.0,56500.0,56500.0,56500.0,0],["2026-02-12",56500.0,56500.0,56500.0,56500.0,0],["2026-02-13",56500.0,56500.0,56500.0,56500.0,0],["2026-02-23",54000.0,54000.0,54000.0,54000.0,100],["2026-02-24",54000.0,54000.0,54000.0,54000.0,0],["2026-02-25",54000.0,54000.0,54000.0,54000.0,0],["2026-02-26",54000.0,54000.0,54000.0,54000.0,0],["2026-02-27",54000.0,54000.0,54000.0,54000.0,0],["2026-03-02",54000.0,54000.0,54000.0,54000.0,0],["2026-03-03",54000.0,54000.0,54000.0,54000.0,0],["2026-03-04",54000.0,54000.0,54000.0,54000.0,0],["2026-03-05",54000.0,54000.0,54000.0,54000.0,0],["2026-03-06",54000.0,54000.0,54000.0,54000.0,0],["2026-03-09",54000.0,54000.0,54000.0,54000.0,0],["2026-03-10",54000.0,54000.0,54000.0,54000.0,0],["2026-03-11",54000.0,54000.0,54000.0,54000.0,0],["2026-03-12",54000.0,54000.0,54000.0,54000.0,0],["2026-03-13",54000.0,54000.0,54000.0,54000.0,0],["2026-03-16",54000.0,54000.0,54000.0,54000.0,0],["2026-03-17",54000.0,54000.0,54000.0,54000.0,0],["2026-03-18",60000.0,60000.0,60000.0,60000.0,2000],["2026-03-19",60000.0,60000.0,60000.0,60000.0,0],["2026-03-20",58000.0,58000.0,58000.0,58000.0,200],["2026-03-23",58000.0,58000.0,57000.0,57000.0,2300],["2026-03-24",57000.0,57100.0,57000.0,57100.0,1600],["2026-03-25",57000.0,57000.0,57000.0,57000.0,0],["2026-03-26",57000.0,57000.0,57000.0,57000.0,0],["2026-03-27",57000.0,57000.0,57000.0,57000.0,200],["2026-03-30",57000.0,57000.0,57000.0,57000.0,200],["2026-03-31",57000.0,57000.0,57000.0,57000.0,0],["2026-04-01",57000.0,57000.0,57000.0,57000.0,0],["2026-04-02",57000.0,57000.0,57000.0,57000.0,0],["2026-04-03",57000.0,57000.0,57000.0,57000.0,0],["2026-04-06",57000.0,57000.0,57000.0,57000.0,400],["2026-04-07",57000.0,57000.0,57000.0,57000.0,1470],["2026-04-08",57000.0,57000.0,57000.0,57000.0,0],["2026-04-09",57000.0,57000.0,57000.0,57000.0,0],["2026-04-10",57000.0,57000.0,57000.0,57000.0,1300],["2026-04-13",57000.0,57000.0,57000.0,57000.0,0],["2026-04-14",57000.0,57000.0,57000.0,57000.0,1470],["2026-04-15",57000.0,57000.0,57000.0,57000.0,0],["2026-04-16",57000.0,57000.0,57000.0,57000.0,0],["2026-04-17",57000.0,57000.0,57000.0,57000.0,0],["2026-04-20",57000.0,57000.0,57000.0,57000.0,0],["2026-04-21",57000.0,57000.0,57000.0,57000.0,0],["2026-04-22",57000.0,57000.0,57000.0,57000.0,0],["2026-04-23",57000.0,57000.0,57000.0,57000.0,1000],["2026-04-24",57000.0,57000.0,57000.0,57000.0,0],["2026-04-28",57000.0,57000.0,57000.0,57000.0,0],["2026-04-29",51000.0,51000.0,51000.0,51000.0,100],["2026-05-04",51000.0,51000.0,51000.0,51000.0,0],["2026-05-05",51000.0,51000.0,51000.0,51000.0,4663],["2026-05-06",51000.0,51000.0,51000.0,51000.0,0],["2026-05-07",51000.0,51000.0,51000.0,51000.0,0],["2026-05-08",51000.0,51000.0,51000.0,51000.0,0],["2026-05-11",51000.0,51000.0,51000.0,51000.0,0],["2026-05-12",51000.0,51000.0,51000.0,51000.0,0],["2026-05-13",51000.0,51000.0,51000.0,51000.0,0],["2026-05-14",51000.0,51000.0,51000.0,51000.0,0],["2026-05-15",51000.0,51000.0,51000.0,51000.0,0],["2026-05-18",51000.0,51000.0,51000.0,51000.0,0],["2026-05-19",51000.0,51000.0,51000.0,51000.0,0],["2026-05-20",51000.0,51000.0,51000.0,51000.0,0],["2026-05-21",51000.0,51000.0,51000.0,51000.0,0],["2026-05-22",51000.0,51000.0,51000.0,51000.0,0],["2026-05-25",51000.0,51000.0,51000.0,51000.0,0],["2026-05-26",51000.0,51000.0,51000.0,51000.0,0],["2026-05-27",51000.0,51000.0,51000.0,51000.0,0],["2026-05-28",51000.0,51000.0,51000.0,51000.0,0],["2026-05-29",51000.0,51000.0,51000.0,51000.0,0],["2026-06-01",51000.0,51000.0,51000.0,51000.0,0],["2026-06-02",51000.0,51000.0,51000.0,51000.0,0],["2026-06-03",51000.0,51000.0,51000.0,51000.0,0],["2026-06-04",51000.0,51000.0,51000.0,51000.0,0],["2026-06-05",51000.0,51000.0,51000.0,51000.0,0],["2026-06-08",51000.0,51000.0,51000.0,51000.0,0],["2026-06-09",51000.0,51000.0,51000.0,51000.0,0],["2026-06-10",51000.0,51000.0,51000.0,51000.0,0],["2026-06-11",51000.0,51000.0,51000.0,51000.0,0],["2026-06-12",51000.0,51000.0,51000.0,51000.0,0],["2026-06-15",51000.0,51000.0,51000.0,51000.0,0],["2026-06-16",51000.0,51000.0,51000.0,51000.0,0],["2026-06-17",51000.0,51000.0,51000.0,51000.0,0],["2026-06-18",51000.0,51000.0,51000.0,51000.0,0],["2026-06-19",51000.0,51000.0,51000.0,51000.0,0],["2026-06-22",51000.0,51000.0,51000.0,51000.0,0],["2026-06-23",30900.0,30900.0,30900.0,30900.0,100],["2026-06-24",30900.0,30900.0,30900.0,30900.0,0],["2026-06-25",30900.0,30900.0,30900.0,30900.0,0],["2026-06-26",30900.0,30900.0,30900.0,30900.0,0],["2026-06-29",30900.0,30900.0,30900.0,30900.0,0],["2026-06-30",30900.0,30900.0,30900.0,30900.0,0],["2026-07-01",30900.0,30900.0,30900.0,30900.0,0],["2026-07-02",30900.0,30900.0,30900.0,30900.0,0],["2026-07-03",30900.0,30900.0,30900.0,30900.0,0],["2026-07-06",30900.0,30900.0,30900.0,30900.0,0],["2026-07-07",30900.0,30900.0,30900.0,30900.0,0],["2026-07-08",30900.0,30900.0,30900.0,30900.0,0],["2026-07-09",35500.0,35500.0,35500.0,35500.0,100],["2026-07-10",35500.0,35500.0,35500.0,35500.0,0],["2026-07-13",35500.0,35500.0,35500.0,35500.0,0],["2026-07-14",35500.0,35500.0,35500.0,35500.0,0],["2026-07-15",35500.0,35500.0,35500.0,35500.0,0],["2026-07-16",40800.0,40800.0,40800.0,40800.0,100],["2026-07-17",40800.0,40800.0,40800.0,40800.0,0],["2026-07-20",40800.0,40800.0,40800.0,40800.0,0],["2026-07-21",40800.0,40800.0,40800.0,40800.0,0],["2026-07-22",40800.0,40800.0,40800.0,40800.0,0],["2026-07-23",40800.0,40800.0,40800.0,40800.0,0],["2026-07-24",46900.0,46900.0,46900.0,46900.0,100],["2026-07-27",46900.0,46900.0,46900.0,46900.0,0],["2026-07-28",46900.0,46900.0,46900.0,46900.0,0],["2026-07-29",46900.0,46900.0,46900.0,46900.0,0],["2026-07-30",46900.0,46900.0,46900.0,46900.0,58950],["2026-07-31",53900.0,53900.0,53900.0,53900.0,8700],["2026-08-03",53900.0,53900.0,53900.0,53900.0,0],["2026-08-04",53900.0,53900.0,53900.0,53900.0,0],["2026-08-05",46000.0,46000.0,46000.0,46000.0,100],["2026-08-06",52900.0,52900.0,52900.0,52900.0,27600],["2026-08-07",52900.0,52900.0,52900.0,52900.0,0],["2026-08-10",52900.0,52900.0,52900.0,52900.0,200],["2026-08-11",52900.0,52900.0,52900.0,52900.0,0],["2026-08-12",52900.0,52900.0,52900.0,52900.0,0],["2026-08-13",52900.0,52900.0,52900.0,52900.0,0],["2026-08-14",52900.0,52900.0,52900.0,52900.0,0],["2026-08-17",52900.0,52900.0,52900.0,52900.0,0],["2026-08-18",52900.0,52900.0,52900.0,52900.0,0],["2026-08-19",52900.0,52900.0,52900.0,52900.0,0],["2026-08-20",52900.0,52900.0,52900.0,52900.0,0],["2026-08-21",52900.0,52900.0,52900.0,52900.0,0],["2026-08-24",45000.0,45000.0,45000.0,45000.0,100],["2026-08-25",45000.0,45000.0,45000.0,45000.0,0],["2026-08-26",45000.0,45000.0,45000.0,45000.0,0],["2026-08-27",45000.0,45000.0,45000.0,45000.0,0],["2026-08-28",45000.0,45000.0,45000.0,45000.0,0],["2026-09-03",45000.0,45000.0,45000.0,45000.0,0],["2026-09-04",45000.0,45000.0,45000.0,45000.0,0],["2026-09-07",45000.0,45000.0,45000.0,45000.0,0],["2026-09-08",45000.0,45000.0,45000.0,45000.0,0],["2026-09-09",45000.0,45000.0,45000.0,45000.0,0],["2026-09-10",45000.0,45000.0,45000.0,45000.0,0],["2026-09-11",45000.0,45000.0,45000.0,45000.0,0],["2026-09-14",45000.0,45000.0,45000.0,45000.0,0],["2026-09-15",45000.0,45000.0,45000.0,45000.0,0],["2026-09-16",45000.0,45000.0,45000.0,45000.0,0],["2026-09-17",45000.0,45000.0,45000.0,45000.0,2100],["2026-09-18",45000.0,51700.0,45000.0,45300.0,40700],["2026-09-21",52000.0,52000.0,52000.0,52000.0,1200],["2026-09-22",53900.0,53900.0,52000.0,52000.0,1500],["2026-09-23",45500.0,45500.0,45500.0,45500.0,100],["2026-09-24",45500.0,45500.0,45500.0,45500.0,0],["2026-09-25",45500.0,45500.0,45500.0,45500.0,0],["2026-09-28",45500.0,45500.0,45500.0,45500.0,100],["2026-09-29",45500.0,45500.0,45500.0,45500.0,0],["2026-09-30",45500.0,45500.0,45500.0,45500.0,0],["2026-10-01",39100.0,39100.0,39100.0,39100.0,100],["2026-10-02",39100.0,39100.0,39100.0,39100.0,0],["2026-10-05",39100.0,39100.0,39100.0,39100.0,0],["2026-10-06",39100.0,39100.0,39100.0,39100.0,0],["2026-10-07",39100.0,39100.0,39100.0,39100.0,0],["2026-10-08",39100.0,39100.0,39100.0,39100.0,0],["2026-10-09",39100.0,39100.0,39100.0,39100.0,0],["2026-10-12",39100.0,39100.0,39100.0,39100.0,0]]}