{"sym":"FHS","index":false,"bars":[["2018-11-01",5446.79,5446.79,5446.79,5446.79,0],["2018-11-02",5446.79,5446.79,5446.79,5446.79,0],["2018-11-05",5446.79,5446.79,5446.79,5446.79,0],["2018-11-06",7618.61,7618.61,7618.61,7618.61,100],["2018-11-07",8756.24,8756.24,8756.24,8756.24,500],["2018-11-08",10066.22,10066.22,10066.22,10066.22,100],["2018-11-09",11548.58,11548.58,11548.58,11548.58,300],["2018-11-12",13272.25,13272.25,13272.25,13272.25,100],["2018-11-13",11307.27,13272.25,11307.27,11307.27,1600],["2018-11-14",9755.96,11376.21,9755.96,11376.21,5100],["2018-11-15",9652.54,11720.95,9652.54,10376.48,6700],["2018-11-16",9687.02,11376.21,9687.02,11376.21,1400],["2018-11-19",9962.8,9962.8,9962.8,9962.8,97924],["2018-11-20",8480.45,8480.45,8480.45,8480.45,1000],["2018-11-21",9721.49,9721.49,9721.49,9721.49,100],["2018-11-22",8308.08,11169.37,8308.08,11169.37,11800],["2018-11-23",10997.0,10997.0,8652.82,8652.82,31500],["2018-11-26",9445.7,9445.7,9445.7,9445.7,0],["2018-11-27",8273.61,8273.61,8273.61,8273.61,100],["2018-11-28",8273.61,8273.61,8273.61,8273.61,2880],["2018-11-29",8273.61,8273.61,8273.61,8273.61,0],["2018-11-30",9514.65,9514.65,9514.65,9514.65,100],["2018-12-03",10928.06,10928.06,10928.06,10928.06,2800],["2018-12-04",9307.81,12548.31,9307.81,12410.41,8900],["2018-12-05",10548.85,10548.85,10548.85,10548.85,100],["2018-12-06",10376.48,12100.15,9204.39,10721.22,1400],["2018-12-07",12720.67,12720.67,11100.43,12720.67,4200],["2018-12-10",10721.22,10721.22,10721.22,10721.22,1000],["2018-12-11",9721.49,9721.49,9721.49,9721.49,100],["2018-12-12",9721.49,9721.49,9721.49,9721.49,0],["2018-12-13",9721.49,9721.49,9721.49,9721.49,0],["2018-12-14",10686.74,11169.37,9238.86,9238.86,2400],["2018-12-17",10342.01,10342.01,10342.01,10342.01,0],["2018-12-18",10342.01,10342.01,10342.01,10342.01,0],["2018-12-19",11893.31,11893.31,10514.38,10514.38,700],["2018-12-20",12755.15,12755.15,12755.15,12755.15,31936],["2018-12-21",12789.62,12858.57,12789.62,12858.57,4400],["2018-12-24",10893.58,12824.09,10893.58,12824.09,10000],["2018-12-25",12755.15,12893.04,12755.15,12858.57,21874],["2018-12-26",12858.57,12858.57,12065.68,12065.68,6000],["2018-12-27",12651.73,12927.51,12582.78,12755.15,22511],["2018-12-28",12513.83,12755.15,12513.83,12755.15,15000],["2019-01-02",12100.15,12100.15,12100.15,12100.15,100],["2019-01-03",10686.74,10686.74,10686.74,10686.74,100],["2019-01-04",12272.52,12272.52,9376.76,9376.76,2486],["2019-01-07",9652.54,9652.54,9652.54,9652.54,100],["2019-01-08",9652.54,9652.54,9652.54,9652.54,0],["2019-01-09",9652.54,9652.54,9652.54,9652.54,0],["2019-01-10",9652.54,9652.54,9652.54,9652.54,3836],["2019-01-11",9652.54,9652.54,9652.54,9652.54,0],["2019-01-14",9652.54,9652.54,9652.54,9652.54,0],["2019-01-15",9652.54,9652.54,9652.54,9652.54,0],["2019-01-16",9652.54,9652.54,9652.54,9652.54,0],["2019-01-17",9652.54,9652.54,9652.54,9652.54,0],["2019-01-18",9652.54,9652.54,9652.54,9652.54,0],["2019-01-21",9652.54,9652.54,9652.54,9652.54,100],["2019-01-22",9652.54,9652.54,9652.54,9652.54,0],["2019-01-23",9652.54,9652.54,9652.54,9652.54,0],["2019-01-24",11100.43,11100.43,11100.43,11100.43,200],["2019-01-25",12755.15,12755.15,12755.15,12755.15,1700],["2019-01-28",12755.15,12755.15,12755.15,12755.15,0],["2019-01-29",12755.15,12755.15,12755.15,12755.15,0],["2019-01-30",11031.48,11031.48,11031.48,11031.48,100],["2019-01-31",11031.48,11031.48,11031.48,11031.48,0],["2019-02-01",11031.48,11031.48,11031.48,11031.48,0],["2019-02-11",11031.48,11031.48,11031.48,11031.48,45100],["2019-02-12",9549.12,9549.12,9549.12,9549.12,100],["2019-02-13",9549.12,9549.12,9549.12,9549.12,0],["2019-02-14",9549.12,9549.12,9549.12,9549.12,0],["2019-02-15",9549.12,9549.12,9549.12,9549.12,0],["2019-02-18",9549.12,9549.12,9549.12,9549.12,80000],["2019-02-19",9549.12,9549.12,9549.12,9549.12,0],["2019-02-20",9549.12,9549.12,9549.12,9549.12,0],["2019-02-21",9549.12,9549.12,9549.12,9549.12,73070],["2019-02-22",9549.12,9549.12,9549.12,9549.12,0],["2019-02-25",9549.12,9549.12,9549.12,9549.12,0],["2019-02-26",9549.12,9549.12,9549.12,9549.12,50000],["2019-02-27",9307.81,9307.81,9307.81,9307.81,200],["2019-02-28",9307.81,9307.81,9307.81,9307.81,13000],["2019-03-01",9307.81,9307.81,9307.81,9307.81,0],["2019-03-04",9307.81,9307.81,9307.81,9307.81,0],["2019-03-05",9307.81,9307.81,9307.81,9307.81,20000],["2019-03-06",9307.81,9307.81,9307.81,9307.81,7338],["2019-03-07",9307.81,9307.81,9307.81,9307.81,9588],["2019-03-08",9307.81,9307.81,9307.81,9307.81,0],["2019-03-11",9307.81,9307.81,9307.81,9307.81,0],["2019-03-12",9307.81,9307.81,9307.81,9307.81,1874],["2019-03-13",9307.81,9307.81,9307.81,9307.81,2685],["2019-03-14",9307.81,9307.81,9307.81,9307.81,16140],["2019-03-15",9307.81,10686.74,9307.81,9307.81,4724],["2019-03-18",9549.12,9549.12,9549.12,9549.12,30374],["2019-03-19",10962.53,10962.53,10962.53,10962.53,100],["2019-03-20",9583.6,9583.6,9583.6,9583.6,5120],["2019-03-21",10997.0,10997.0,10997.0,10997.0,3100],["2019-03-22",9721.49,9721.49,9721.49,9721.49,200],["2019-03-25",9721.49,9721.49,9721.49,9721.49,5295],["2019-03-26",9721.49,9721.49,9721.49,9721.49,0],["2019-03-27",9721.49,9721.49,9721.49,9721.49,0],["2019-03-28",9721.49,9721.49,9721.49,9721.49,1436],["2019-03-29",8514.92,8514.92,8514.92,8514.92,1700],["2019-04-01",9790.44,9790.44,9790.44,9790.44,1060],["2019-04-02",9790.44,9790.44,9790.44,9790.44,4035],["2019-04-03",11238.32,11238.32,11238.32,11238.32,2000],["2019-04-04",11238.32,11238.32,9859.38,9859.38,2660],["2019-04-05",9997.28,9997.28,9997.28,9997.28,13370],["2019-04-08",9307.81,9307.81,9307.81,9307.81,100],["2019-04-09",9307.81,9307.81,9307.81,9307.81,5587],["2019-04-10",9307.81,9307.81,9307.81,9307.81,0],["2019-04-11",9307.81,9307.81,9307.81,9307.81,0],["2019-04-12",9307.81,9307.81,9307.81,9307.81,0],["2019-04-16",9307.81,9307.81,9307.81,9307.81,0],["2019-04-17",8377.03,10686.74,8377.03,10686.74,300],["2019-04-18",11376.21,11376.21,11376.21,11376.21,100],["2019-04-19",11376.21,11376.21,11376.21,11376.21,1454],["2019-04-22",11376.21,11376.21,11376.21,11376.21,4836],["2019-04-23",11376.21,11376.21,11376.21,11376.21,0],["2019-04-24",12755.15,12755.15,12755.15,12755.15,100],["2019-04-25",12755.15,12755.15,12755.15,12755.15,0],["2019-04-26",11031.48,12410.41,11031.48,12410.41,200],["2019-05-02",10169.64,10169.64,10169.64,10169.64,100],["2019-05-03",10169.64,10169.64,10169.64,10169.64,0],["2019-05-06",10169.64,10169.64,10169.64,10169.64,0],["2019-05-07",10169.64,10169.64,10169.64,10169.64,0],["2019-05-08",8963.08,8963.08,8963.08,8963.08,100],["2019-05-09",8963.08,8963.08,8963.08,8963.08,0],["2019-05-10",8963.08,8963.08,8963.08,8963.08,0],["2019-05-13",8963.08,8963.08,8963.08,8963.08,0],["2019-05-14",8963.08,8963.08,8963.08,8963.08,0],["2019-05-15",8963.08,8963.08,8963.08,8963.08,0],["2019-05-16",8963.08,8963.08,8963.08,8963.08,0],["2019-05-17",8963.08,8963.08,8963.08,8963.08,0],["2019-05-20",8963.08,8963.08,8963.08,8963.08,0],["2019-05-21",8963.08,8963.08,8963.08,8963.08,0],["2019-05-22",8963.08,8963.08,8963.08,8963.08,0],["2019-05-23",8963.08,8963.08,8963.08,8963.08,0],["2019-05-24",8963.08,8963.08,8963.08,8963.08,0],["2019-05-27",8963.08,8963.08,8963.08,8963.08,0],["2019-05-28",8963.08,8963.08,8963.08,8963.08,0],["2019-05-29",8963.08,8963.08,8963.08,8963.08,0],["2019-05-30",8963.08,8963.08,8963.08,8963.08,0],["2019-05-31",8963.08,8963.08,8963.08,8963.08,0],["2019-06-03",8963.08,8963.08,8963.08,8963.08,0],["2019-06-04",8963.08,8963.08,8963.08,8963.08,0],["2019-06-05",8963.08,8963.08,8963.08,8963.08,0],["2019-06-06",8963.08,8963.08,8963.08,8963.08,5748],["2019-06-07",8963.08,8963.08,8963.08,8963.08,0],["2019-06-10",8963.08,8963.08,8963.08,8963.08,8000],["2019-06-11",8856.79,8856.79,8856.79,8856.79,100],["2019-06-12",8856.79,8856.79,8856.79,8856.79,686],["2019-06-13",9211.07,9211.07,9211.07,9211.07,100],["2019-06-14",9211.07,9211.07,9211.07,9211.07,1687],["2019-06-17",9211.07,9211.07,9211.07,9211.07,0],["2019-06-18",9211.07,9211.07,9211.07,9211.07,0],["2019-06-19",9211.07,9211.07,9211.07,9211.07,0],["2019-06-20",9211.07,9211.07,9211.07,9211.07,0],["2019-06-21",9211.07,9211.07,9211.07,9211.07,686],["2019-06-24",10592.73,10592.73,10592.73,10592.73,100],["2019-06-25",10592.73,10592.73,10592.73,10592.73,0],["2019-06-26",9033.93,9033.93,9033.93,9033.93,15100],["2019-06-27",9033.93,9033.93,9033.93,9033.93,0],["2019-06-28",9033.93,9033.93,9033.93,9033.93,0],["2019-07-01",9033.93,9033.93,9033.93,9033.93,0],["2019-07-02",9033.93,9033.93,9033.93,9033.93,0],["2019-07-03",9033.93,9033.93,9033.93,9033.93,0],["2019-07-04",9033.93,9033.93,9033.93,9033.93,0],["2019-07-05",9033.93,9033.93,9033.93,9033.93,0],["2019-07-08",9033.93,9033.93,9033.93,9033.93,600],["2019-07-09",9033.93,9033.93,9033.93,9033.93,0],["2019-07-10",9033.93,9033.93,9033.93,9033.93,0],["2019-07-11",9033.93,9033.93,9033.93,9033.93,0],["2019-07-12",9033.93,9033.93,9033.93,9033.93,0],["2019-07-15",9033.93,9033.93,9033.93,9033.93,0],["2019-07-16",9033.93,9033.93,9033.93,9033.93,0],["2019-07-17",9033.93,9033.93,9033.93,9033.93,0],["2019-07-18",9033.93,9033.93,9033.93,9033.93,0],["2019-07-19",9033.93,9033.93,9033.93,9033.93,2587],["2019-07-22",9033.93,9033.93,9033.93,9033.93,0],["2019-07-23",7793.98,9919.61,7793.98,9919.61,300],["2019-07-24",9211.07,9211.07,9211.07,9211.07,13736],["2019-07-25",9211.07,9211.07,9211.07,9211.07,0],["2019-07-26",9211.07,9211.07,9211.07,9211.07,0],["2019-07-29",9211.07,9211.07,9211.07,9211.07,0],["2019-07-30",9211.07,9211.07,9211.07,9211.07,1623],["2019-07-31",9211.07,9211.07,9211.07,9211.07,0],["2019-08-01",9211.07,9211.07,9211.07,9211.07,0],["2019-08-02",9211.07,9211.07,9211.07,9211.07,0],["2019-08-05",9211.07,9211.07,9211.07,9211.07,0],["2019-08-06",9211.07,9211.07,9211.07,9211.07,0],["2019-08-07",9211.07,9211.07,9211.07,9211.07,0],["2019-08-08",9211.07,9211.07,9211.07,9211.07,0],["2019-08-09",9211.07,9211.07,9211.07,9211.07,3120],["2019-08-12",9211.07,9211.07,9211.07,9211.07,0],["2019-08-13",9211.07,9211.07,9211.07,9211.07,0],["2019-08-14",9211.07,9211.07,9211.07,9211.07,0],["2019-08-15",9211.07,9211.07,9211.07,9211.07,0],["2019-08-16",9211.07,9211.07,9211.07,9211.07,0],["2019-08-19",9211.07,9211.07,9211.07,9211.07,0],["2019-08-20",9211.07,9211.07,9211.07,9211.07,0],["2019-08-21",9211.07,9211.07,9211.07,9211.07,500],["2019-08-22",9211.07,9211.07,9211.07,9211.07,0],["2019-08-23",9211.07,9211.07,9211.07,9211.07,25620],["2019-08-26",9211.07,9211.07,9211.07,9211.07,0],["2019-08-27",9211.07,9211.07,9211.07,9211.07,2500],["2019-08-28",9211.07,9211.07,9211.07,9211.07,750],["2019-08-29",9211.07,9211.07,9211.07,9211.07,0],["2019-08-30",9211.07,9211.07,9211.07,9211.07,0],["2019-09-03",9211.07,9211.07,9211.07,9211.07,0],["2019-09-04",9211.07,9211.07,9211.07,9211.07,0],["2019-09-05",9465.92,9465.92,9465.92,9465.92,3131],["2019-09-06",9465.92,9465.92,9465.92,9465.92,0],["2019-09-09",9465.92,9465.92,9465.92,9465.92,0],["2019-09-10",9465.92,9465.92,9465.92,9465.92,0],["2019-09-11",9465.92,9465.92,9465.92,9465.92,0],["2019-09-12",9465.92,9465.92,9465.92,9465.92,0],["2019-09-13",9465.92,9465.92,9465.92,9465.92,0],["2019-09-16",9465.92,9465.92,9465.92,9465.92,960],["2019-09-17",9465.92,9465.92,9465.92,9465.92,80],["2019-09-18",9465.92,9465.92,9465.92,9465.92,0],["2019-09-19",9465.92,9465.92,9465.92,9465.92,0],["2019-09-20",9465.92,9465.92,9465.92,9465.92,0],["2019-09-23",9465.92,9465.92,9465.92,9465.92,0],["2019-09-24",9465.92,9465.92,9465.92,9465.92,0],["2019-09-25",9465.92,9465.92,9465.92,9465.92,0],["2019-09-26",9465.92,9465.92,9465.92,9465.92,0],["2019-09-27",9465.92,9465.92,9465.92,9465.92,0],["2019-09-30",9465.92,9465.92,9465.92,9465.92,0],["2019-10-01",9465.92,9465.92,9465.92,9465.92,0],["2019-10-02",9465.92,9465.92,9465.92,9465.92,0],["2019-10-03",9465.92,9465.92,9465.92,9465.92,0],["2019-10-04",9465.92,9465.92,9465.92,9465.92,0],["2019-10-07",9465.92,9465.92,9465.92,9465.92,0],["2019-10-08",9465.92,9465.92,9465.92,9465.92,0],["2019-10-09",9465.92,9465.92,9465.92,9465.92,0],["2019-10-10",9465.92,9465.92,9465.92,9465.92,0],["2019-10-11",9465.92,9465.92,9465.92,9465.92,0],["2019-10-14",9283.88,9283.88,9283.88,9283.88,100],["2019-10-15",9283.88,9283.88,9283.88,9283.88,0],["2019-10-16",9283.88,9283.88,9283.88,9283.88,0],["2019-10-17",10667.36,10667.36,8009.62,8009.62,200],["2019-10-18",9356.7,9356.7,9356.7,9356.7,0],["2019-10-21",9356.7,9356.7,9356.7,9356.7,0],["2019-10-22",9356.7,9356.7,9356.7,9356.7,0],["2019-10-23",9356.7,9356.7,9356.7,9356.7,3187],["2019-10-24",9356.7,9356.7,9356.7,9356.7,2936],["2019-10-25",9356.7,9356.7,9356.7,9356.7,0],["2019-10-28",9356.7,9356.7,9356.7,9356.7,0],["2019-10-29",9356.7,9356.7,9356.7,9356.7,0],["2019-10-30",9356.7,9356.7,9356.7,9356.7,0],["2019-10-31",10740.18,10740.18,10740.18,10740.18,100],["2019-11-01",9283.88,9283.88,9283.88,9283.88,100],["2019-11-04",9283.88,9283.88,9283.88,9283.88,1660],["2019-11-05",9283.88,9283.88,9283.88,9283.88,0],["2019-11-06",9283.88,9283.88,9283.88,9283.88,0],["2019-11-07",9283.88,9283.88,9283.88,9283.88,0],["2019-11-08",9283.88,9283.88,9283.88,9283.88,0],["2019-11-11",9283.88,9283.88,9283.88,9283.88,3686],["2019-11-12",9283.88,9283.88,9283.88,9283.88,0],["2019-11-13",9283.88,9283.88,9283.88,9283.88,0],["2019-11-14",9283.88,9283.88,9283.88,9283.88,0],["2019-11-15",9283.88,9283.88,9283.88,9283.88,0],["2019-11-18",9283.88,9283.88,9283.88,9283.88,0],["2019-11-19",9283.88,9283.88,9283.88,9283.88,12698],["2019-11-20",9283.88,9283.88,9283.88,9283.88,0],["2019-11-21",9283.88,9283.88,9283.88,9283.88,0],["2019-11-22",9283.88,9283.88,9283.88,9283.88,2811],["2019-11-25",9283.88,9283.88,9283.88,9283.88,0],["2019-11-26",9283.88,9283.88,9283.88,9283.88,0],["2019-11-27",9283.88,9283.88,9283.88,9283.88,2811],["2019-11-28",9283.88,9283.88,9283.88,9283.88,0],["2019-11-29",9283.88,9283.88,9283.88,9283.88,0],["2019-12-02",9283.88,9283.88,9283.88,9283.88,0],["2019-12-03",9283.88,9283.88,9283.88,9283.88,0],["2019-12-04",9283.88,9283.88,9283.88,9283.88,0],["2019-12-05",9283.88,9283.88,9283.88,9283.88,0],["2019-12-06",9283.88,9283.88,9283.88,9283.88,0],["2019-12-09",9283.88,9283.88,9283.88,9283.88,0],["2019-12-10",9283.88,9283.88,9283.88,9283.88,1800],["2019-12-11",9283.88,9283.88,9283.88,9283.88,0],["2019-12-12",9283.88,9283.88,9283.88,9283.88,1935],["2019-12-13",9283.88,9283.88,9283.88,9283.88,0],["2019-12-16",9283.88,9283.88,9283.88,9283.88,0],["2019-12-17",9283.88,9283.88,9283.88,9283.88,0],["2019-12-18",9283.88,9283.88,9283.88,9283.88,0],["2019-12-19",9283.88,9283.88,9283.88,9283.88,0],["2019-12-20",9283.88,9283.88,9283.88,9283.88,0],["2019-12-23",9283.88,9283.88,9283.88,9283.88,0],["2019-12-24",9101.84,9101.84,9101.84,9101.84,100],["2019-12-25",9101.84,9101.84,9101.84,9101.84,0],["2019-12-26",9101.84,9101.84,9101.84,9101.84,0],["2019-12-27",9101.84,9101.84,9101.84,9101.84,0],["2019-12-30",9101.84,9101.84,9101.84,9101.84,0],["2019-12-31",9101.84,9101.84,9101.84,9101.84,0],["2020-01-02",9101.84,9101.84,9101.84,9101.84,0],["2020-01-03",9101.84,9101.84,9101.84,9101.84,0],["2020-01-06",9101.84,9101.84,9101.84,9101.84,0],["2020-01-07",9101.84,9101.84,9101.84,9101.84,0],["2020-01-08",9101.84,9101.84,9101.84,9101.84,0],["2020-01-09",9101.84,9101.84,9101.84,9101.84,36873],["2020-01-10",9101.84,9101.84,9101.84,9101.84,0],["2020-01-13",9101.84,9101.84,9101.84,9101.84,0],["2020-01-14",9101.84,9101.84,9101.84,9101.84,0],["2020-01-15",9101.84,9101.84,9101.84,9101.84,0],["2020-01-16",9101.84,9101.84,9101.84,9101.84,0],["2020-01-17",9101.84,9101.84,9101.84,9101.84,3404],["2020-01-20",9101.84,9101.84,9101.84,9101.84,0],["2020-01-21",9101.84,9101.84,9101.84,9101.84,0],["2020-01-22",9101.84,9101.84,9101.84,9101.84,0],["2020-01-30",9101.84,9101.84,9101.84,9101.84,0],["2020-01-31",9101.84,9101.84,9101.84,9101.84,0],["2020-02-03",9101.84,9101.84,9101.84,9101.84,0],["2020-02-04",9101.84,9101.84,9101.84,9101.84,0],["2020-02-05",9101.84,9101.84,9101.84,9101.84,0],["2020-02-06",9101.84,9101.84,9101.84,9101.84,0],["2020-02-07",9101.84,9101.84,9101.84,9101.84,0],["2020-02-10",9101.84,9101.84,9101.84,9101.84,0],["2020-02-11",9101.84,9101.84,9101.84,9101.84,0],["2020-02-12",9101.84,9101.84,9101.84,9101.84,0],["2020-02-13",9101.84,9101.84,9101.84,9101.84,0],["2020-02-14",9101.84,9101.84,9101.84,9101.84,0],["2020-02-17",9101.84,9101.84,9101.84,9101.84,0],["2020-02-18",9101.84,9101.84,9101.84,9101.84,0],["2020-02-19",9101.84,9101.84,9101.84,9101.84,23620],["2020-02-20",9101.84,9101.84,9101.84,9101.84,0],["2020-02-21",9101.84,9101.84,9101.84,9101.84,0],["2020-02-24",9101.84,9101.84,9101.84,9101.84,0],["2020-02-25",9101.84,9101.84,9101.84,9101.84,0],["2020-02-26",9101.84,9101.84,9101.84,9101.84,1874],["2020-02-27",9101.84,9101.84,9101.84,9101.84,0],["2020-02-28",9101.84,9101.84,9101.84,9101.84,0],["2020-03-02",9101.84,9101.84,9101.84,9101.84,0],["2020-03-03",9101.84,9101.84,9101.84,9101.84,0],["2020-03-04",9101.84,9101.84,9101.84,9101.84,1900],["2020-03-05",9101.84,9101.84,9101.84,9101.84,0],["2020-03-06",9101.84,9101.84,9101.84,9101.84,0],["2020-03-09",9101.84,9101.84,9101.84,9101.84,12689],["2020-03-10",9101.84,9101.84,9101.84,9101.84,0],["2020-03-11",9101.84,9101.84,9101.84,9101.84,0],["2020-03-12",9101.84,9101.84,9101.84,9101.84,0],["2020-03-13",9101.84,9101.84,9101.84,9101.84,0],["2020-03-16",9101.84,9101.84,9101.84,9101.84,0],["2020-03-17",9101.84,9101.84,9101.84,9101.84,0],["2020-03-18",9101.84,9101.84,9101.84,9101.84,0],["2020-03-19",9101.84,9101.84,9101.84,9101.84,0],["2020-03-20",9101.84,9101.84,9101.84,9101.84,0],["2020-03-23",9101.84,9101.84,9101.84,9101.84,0],["2020-03-24",9101.84,9101.84,9101.84,9101.84,0],["2020-03-25",9101.84,9101.84,9101.84,9101.84,0],["2020-03-26",9101.84,9101.84,9101.84,9101.84,0],["2020-03-27",9101.84,9101.84,9101.84,9101.84,0],["2020-03-30",9101.84,9101.84,9101.84,9101.84,0],["2020-03-31",9101.84,9101.84,9101.84,9101.84,0],["2020-04-01",9101.84,9101.84,9101.84,9101.84,0],["2020-04-03",9101.84,9101.84,9101.84,9101.84,0],["2020-04-06",9101.84,9101.84,9101.84,9101.84,0],["2020-04-07",9101.84,9101.84,9101.84,9101.84,0],["2020-04-08",9101.84,9101.84,9101.84,9101.84,0],["2020-04-09",9101.84,9101.84,9101.84,9101.84,0],["2020-04-10",9101.84,9101.84,9101.84,9101.84,0],["2020-04-13",9101.84,9101.84,9101.84,9101.84,0],["2020-04-14",9101.84,9101.84,9101.84,9101.84,0],["2020-04-15",9101.84,9101.84,9101.84,9101.84,0],["2020-04-16",9101.84,9101.84,9101.84,9101.84,0],["2020-04-17",9101.84,9101.84,9101.84,9101.84,0],["2020-04-20",9101.84,9101.84,9101.84,9101.84,0],["2020-04-21",12742.58,12742.58,12742.58,12742.58,100],["2020-04-22",12742.58,12742.58,12742.58,12742.58,0],["2020-04-23",12742.58,12742.58,12742.58,12742.58,0],["2020-04-24",12742.58,12742.58,12742.58,12742.58,0],["2020-04-27",12742.58,12742.58,12742.58,12742.58,0],["2020-04-28",12742.58,12742.58,12742.58,12742.58,0],["2020-04-29",12742.58,12742.58,12742.58,12742.58,0],["2020-05-04",12742.58,12742.58,12742.58,12742.58,0],["2020-05-05",12742.58,12742.58,12742.58,12742.58,0],["2020-05-06",10922.21,12742.58,10922.21,12742.58,2800],["2020-05-07",10922.21,12742.58,10922.21,12742.58,8100],["2020-05-08",11286.29,11286.29,11286.29,11286.29,5435],["2020-05-11",11286.29,11286.29,11286.29,11286.29,0],["2020-05-12",11286.29,11286.29,11286.29,11286.29,0],["2020-05-13",11286.29,11286.29,11286.29,11286.29,0],["2020-05-14",11286.29,11286.29,11286.29,11286.29,10000],["2020-05-15",11286.29,11286.29,11286.29,11286.29,0],["2020-05-18",11286.29,11286.29,11286.29,11286.29,1500],["2020-05-19",11286.29,11286.29,11286.29,11286.29,0],["2020-05-20",11286.29,11286.29,11286.29,11286.29,0],["2020-05-21",11286.29,11286.29,11286.29,11286.29,0],["2020-05-22",11286.29,11286.29,11286.29,11286.29,0],["2020-05-25",9611.55,9611.55,9611.55,9611.55,100],["2020-05-26",9611.55,9611.55,9611.55,9611.55,0],["2020-05-27",9611.55,9611.55,9611.55,9611.55,7965],["2020-05-28",9611.55,9611.55,9611.55,9611.55,0],["2020-05-29",9611.55,9611.55,9611.55,9611.55,0],["2020-06-01",9611.55,9611.55,9611.55,9611.55,960],["2020-06-02",9611.55,9611.55,9611.55,9611.55,0],["2020-06-03",9611.55,9611.55,9611.55,9611.55,0],["2020-06-04",9611.55,9611.55,9611.55,9611.55,0],["2020-06-05",9611.55,9611.55,9611.55,9611.55,0],["2020-06-08",9611.55,9611.55,9611.55,9611.55,0],["2020-06-09",9611.55,9611.55,9611.55,9611.55,0],["2020-06-10",9611.55,9611.55,9611.55,9611.55,0],["2020-06-11",9611.55,9611.55,9611.55,9611.55,0],["2020-06-12",9611.55,9611.55,9611.55,9611.55,0],["2020-06-15",9611.55,9611.55,9611.55,9611.55,0],["2020-06-16",11032.71,11032.71,11032.71,11032.71,500],["2020-06-17",11967.69,11967.69,11967.69,11967.69,700],["2020-06-18",11967.69,11967.69,11967.69,11967.69,700],["2020-06-19",11967.69,11967.69,11967.69,11967.69,0],["2020-06-22",10845.72,10845.72,10845.72,10845.72,100],["2020-06-23",10845.72,10845.72,10845.72,10845.72,0],["2020-06-24",10845.72,10845.72,10845.72,10845.72,1185],["2020-06-25",10845.72,10845.72,10845.72,10845.72,0],["2020-06-26",10845.72,10845.72,10845.72,10845.72,0],["2020-06-29",10845.72,10845.72,10845.72,10845.72,18000],["2020-06-30",10845.72,10845.72,10845.72,10845.72,0],["2020-07-01",10845.72,10845.72,10845.72,10845.72,0],["2020-07-02",11967.69,11967.69,11967.69,11967.69,4000],["2020-07-03",10845.72,10845.72,10845.72,10845.72,100],["2020-07-06",10845.72,10845.72,10845.72,10845.72,12361],["2020-07-07",10845.72,10845.72,10845.72,10845.72,0],["2020-07-08",10845.72,10845.72,10845.72,10845.72,0],["2020-07-09",10845.72,10845.72,10845.72,10845.72,0],["2020-07-10",10845.72,10845.72,10845.72,10845.72,0],["2020-07-13",11967.69,11967.69,11967.69,11967.69,1000],["2020-07-14",11967.69,11967.69,11967.69,11967.69,0],["2020-07-15",11967.69,11967.69,11967.69,11967.69,10000],["2020-07-16",10845.72,10845.72,10845.72,10845.72,100],["2020-07-17",10845.72,10845.72,10845.72,10845.72,0],["2020-07-20",10845.72,10845.72,10845.72,10845.72,0],["2020-07-21",10845.72,10845.72,10845.72,10845.72,0],["2020-07-22",10845.72,10845.72,10845.72,10845.72,0],["2020-07-23",11967.69,11967.69,11967.69,11967.69,4000],["2020-07-24",11967.69,11967.69,11967.69,11967.69,0],["2020-07-27",11967.69,11967.69,11967.69,11967.69,0],["2020-07-28",11967.69,11967.69,11967.69,11967.69,1000],["2020-07-29",11967.69,11967.69,11967.69,11967.69,0],["2020-07-30",10471.72,10471.72,10471.72,10471.72,100],["2020-07-31",10471.72,10471.72,10471.72,10471.72,0],["2020-08-03",10471.72,10471.72,10471.72,10471.72,0],["2020-08-04",11967.69,11967.69,11967.69,11967.69,1400],["2020-08-05",11967.69,11967.69,11967.69,11967.69,0],["2020-08-06",11967.69,11967.69,11967.69,11967.69,0],["2020-08-07",11967.69,11967.69,11967.69,11967.69,0],["2020-08-10",11967.69,11967.69,11967.69,11967.69,0],["2020-08-11",10471.72,10471.72,10471.72,10471.72,100],["2020-08-12",10471.72,10471.72,10471.72,10471.72,1000],["2020-08-13",10471.72,10471.72,10471.72,10471.72,0],["2020-08-14",10471.72,10471.72,10471.72,10471.72,0],["2020-08-17",10471.72,10471.72,10471.72,10471.72,0],["2020-08-18",10471.72,10471.72,10471.72,10471.72,0],["2020-08-19",10471.72,10471.72,10471.72,10471.72,0],["2020-08-20",10471.72,10471.72,10471.72,10471.72,0],["2020-08-21",10471.72,10471.72,10471.72,10471.72,0],["2020-08-24",11967.69,11967.69,11967.69,11967.69,2400],["2020-08-25",11967.69,11967.69,11967.69,11967.69,0],["2020-08-26",10471.72,10471.72,10471.72,10471.72,100],["2020-08-27",10845.72,10845.72,10845.72,10845.72,600],["2020-08-28",10845.72,10845.72,10845.72,10845.72,0],["2020-08-31",10845.72,10845.72,10845.72,10845.72,0],["2020-09-01",10845.72,10845.72,10845.72,10845.72,0],["2020-09-03",10845.72,10845.72,10845.72,10845.72,0],["2020-09-04",10845.72,10845.72,10845.72,10845.72,0],["2020-09-07",10845.72,10845.72,10845.72,10845.72,0],["2020-09-08",10845.72,10845.72,10845.72,10845.72,0],["2020-09-09",10845.72,10845.72,10845.72,10845.72,0],["2020-09-10",10845.72,10845.72,10845.72,10845.72,0],["2020-09-11",10845.72,10845.72,10845.72,10845.72,0],["2020-09-14",10845.72,10845.72,10845.72,10845.72,0],["2020-09-15",10845.72,10845.72,10845.72,10845.72,0],["2020-09-16",10845.72,10845.72,10845.72,10845.72,0],["2020-09-17",10845.72,10845.72,10845.72,10845.72,0],["2020-09-18",10845.72,10845.72,10845.72,10845.72,0],["2020-09-21",11219.71,11219.71,11219.71,11219.71,1000],["2020-09-22",11219.71,11219.71,11219.71,11219.71,0],["2020-09-23",11219.71,11219.71,11219.71,11219.71,0],["2020-09-24",11219.71,11219.71,11219.71,11219.71,0],["2020-09-25",11219.71,11219.71,11219.71,11219.71,0],["2020-09-28",10471.72,11593.7,10471.72,11593.7,1000],["2020-09-29",10097.73,10097.73,10097.73,10097.73,100],["2020-09-30",11219.71,11219.71,11219.71,11219.71,500],["2020-10-01",11219.71,11219.71,11219.71,11219.71,500],["2020-10-02",11219.71,11219.71,11219.71,11219.71,500],["2020-10-05",11219.71,11219.71,11219.71,11219.71,0],["2020-10-06",11219.71,11219.71,11219.71,11219.71,0],["2020-10-07",11219.71,11219.71,11219.71,11219.71,0],["2020-10-08",11219.71,11219.71,11219.71,11219.71,0],["2020-10-09",11219.71,11219.71,11219.71,11219.71,0],["2020-10-12",11219.71,11219.71,11219.71,11219.71,0],["2020-10-13",11219.71,11219.71,11219.71,11219.71,0],["2020-10-14",11219.71,11219.71,11219.71,11219.71,0],["2020-10-15",11219.71,11219.71,11219.71,11219.71,0],["2020-10-16",9910.74,9910.74,9910.74,9910.74,100],["2020-10-19",9910.74,9910.74,9910.74,9910.74,0],["2020-10-20",9910.74,9910.74,9910.74,9910.74,12446],["2020-10-21",9910.74,9910.74,9910.74,9910.74,0],["2020-10-22",9910.74,9910.74,9910.74,9910.74,5250],["2020-10-23",9910.74,9910.74,9910.74,9910.74,0],["2020-10-26",9910.74,9910.74,9910.74,9910.74,0],["2020-10-27",10097.73,10097.73,10097.73,10097.73,100],["2020-10-28",10097.73,10097.73,10097.73,10097.73,0],["2020-10-29",10097.73,10097.73,10097.73,10097.73,7358],["2020-10-30",10097.73,10097.73,10097.73,10097.73,0],["2020-11-02",10097.73,10097.73,10097.73,10097.73,0],["2020-11-03",10097.73,10097.73,10097.73,10097.73,0],["2020-11-04",10097.73,10097.73,10097.73,10097.73,0],["2020-11-05",10097.73,10097.73,10097.73,10097.73,0],["2020-11-06",10097.73,10097.73,10097.73,10097.73,0],["2020-11-09",10097.73,10097.73,10097.73,10097.73,0],["2020-11-10",10097.73,10097.73,10097.73,10097.73,0],["2020-11-11",10097.73,10097.73,10097.73,10097.73,0],["2020-11-12",10097.73,10097.73,10097.73,10097.73,0],["2020-11-13",10097.73,10097.73,10097.73,10097.73,0],["2020-11-16",10097.73,10097.73,10097.73,10097.73,0],["2020-11-17",10097.73,10097.73,10097.73,10097.73,0],["2020-11-18",10097.73,10097.73,10097.73,10097.73,0],["2020-11-19",10097.73,10097.73,10097.73,10097.73,0],["2020-11-20",10097.73,10097.73,10097.73,10097.73,0],["2020-11-23",10097.73,10097.73,10097.73,10097.73,0],["2020-11-24",10097.73,10097.73,10097.73,10097.73,0],["2020-11-25",10097.73,10097.73,10097.73,10097.73,0],["2020-11-26",10097.73,10097.73,10097.73,10097.73,0],["2020-11-27",10097.73,10097.73,10097.73,10097.73,0],["2020-11-30",10097.73,10097.73,10097.73,10097.73,0],["2020-12-01",10097.73,10097.73,10097.73,10097.73,0],["2020-12-02",10097.73,10097.73,10097.73,10097.73,0],["2020-12-03",10097.73,10097.73,10097.73,10097.73,0],["2020-12-04",8975.76,8975.76,8975.76,8975.76,100],["2020-12-07",10097.73,10097.73,10097.73,10097.73,100],["2020-12-08",10097.73,10097.73,10097.73,10097.73,0],["2020-12-09",10097.73,10097.73,10097.73,10097.73,0],["2020-12-10",10097.73,10097.73,10097.73,10097.73,0],["2020-12-11",10097.73,10097.73,10097.73,10097.73,0],["2020-12-14",10097.73,10097.73,10097.73,10097.73,0],["2020-12-15",10097.73,10097.73,10097.73,10097.73,0],["2020-12-16",10097.73,10097.73,10097.73,10097.73,0],["2020-12-17",10097.73,10097.73,10097.73,10097.73,0],["2020-12-18",10097.73,10097.73,10097.73,10097.73,0],["2020-12-21",11593.7,11593.7,11593.7,11593.7,7585],["2020-12-22",10097.73,10097.73,10097.73,10097.73,11441],["2020-12-23",11593.7,11593.7,11593.7,11593.7,10400],["2020-12-24",10097.73,10097.73,10097.73,10097.73,100],["2020-12-25",10097.73,10097.73,10097.73,10097.73,0],["2020-12-28",10097.73,10097.73,10097.73,10097.73,7500],["2020-12-29",10097.73,10097.73,10097.73,10097.73,0],["2020-12-30",10097.73,10097.73,10097.73,10097.73,0],["2020-12-31",10097.73,10097.73,10097.73,10097.73,0],["2021-01-04",10097.73,10097.73,10097.73,10097.73,0],["2021-01-05",10097.73,10097.73,10097.73,10097.73,0],["2021-01-06",10097.73,10097.73,10097.73,10097.73,0],["2021-01-07",10097.73,10097.73,10097.73,10097.73,0],["2021-01-08",10097.73,10097.73,10097.73,10097.73,0],["2021-01-11",10097.73,10097.73,10097.73,10097.73,0],["2021-01-12",10097.73,10097.73,10097.73,10097.73,0],["2021-01-13",10097.73,10097.73,10097.73,10097.73,0],["2021-01-14",10097.73,10097.73,10097.73,10097.73,0],["2021-01-15",10097.73,10097.73,10097.73,10097.73,0],["2021-01-18",11593.7,11593.7,11593.7,11593.7,5000],["2021-01-19",10097.73,10097.73,10097.73,10097.73,100],["2021-01-20",10097.73,10097.73,10097.73,10097.73,0],["2021-01-21",10097.73,10097.73,10097.73,10097.73,0],["2021-01-22",10097.73,10097.73,10097.73,10097.73,0],["2021-01-25",10097.73,10097.73,10097.73,10097.73,0],["2021-01-26",10097.73,10097.73,10097.73,10097.73,0],["2021-01-27",10097.73,10097.73,10097.73,10097.73,2450],["2021-01-28",10097.73,10097.73,10097.73,10097.73,0],["2021-01-29",10097.73,10097.73,10097.73,10097.73,0],["2021-02-01",10097.73,10097.73,10097.73,10097.73,1050],["2021-02-02",10097.73,10097.73,10097.73,10097.73,0],["2021-02-03",10097.73,10097.73,10097.73,10097.73,0],["2021-02-04",10097.73,10097.73,10097.73,10097.73,0],["2021-02-05",10097.73,10097.73,10097.73,10097.73,0],["2021-02-08",10097.73,10097.73,10097.73,10097.73,0],["2021-02-09",10097.73,10097.73,10097.73,10097.73,0],["2021-02-17",10097.73,10097.73,10097.73,10097.73,0],["2021-02-18",10097.73,10097.73,10097.73,10097.73,0],["2021-02-19",10097.73,10097.73,10097.73,10097.73,0],["2021-02-22",10097.73,10097.73,10097.73,10097.73,0],["2021-02-23",10097.73,10097.73,10097.73,10097.73,0],["2021-02-24",10097.73,10097.73,10097.73,10097.73,0],["2021-02-25",10097.73,10097.73,10097.73,10097.73,0],["2021-02-26",10097.73,10097.73,10097.73,10097.73,0],["2021-03-01",10097.73,10097.73,10097.73,10097.73,0],["2021-03-02",10097.73,10097.73,10097.73,10097.73,0],["2021-03-03",10097.73,10097.73,10097.73,10097.73,0],["2021-03-04",8601.77,8601.77,8601.77,8601.77,100],["2021-03-05",8601.77,8601.77,8601.77,8601.77,0],["2021-03-08",8601.77,8601.77,8601.77,8601.77,0],["2021-03-09",7330.21,7330.21,7330.21,7330.21,100],["2021-03-10",7330.21,7330.21,7330.21,7330.21,0],["2021-03-11",7330.21,7330.21,7330.21,7330.21,0],["2021-03-12",7330.21,7330.21,7330.21,7330.21,0],["2021-03-15",7330.21,7330.21,7330.21,7330.21,0],["2021-03-16",7330.21,7330.21,7330.21,7330.21,1650],["2021-03-17",7330.21,7330.21,7330.21,7330.21,0],["2021-03-18",7330.21,7330.21,7330.21,7330.21,0],["2021-03-19",7330.21,7330.21,7330.21,7330.21,0],["2021-03-22",7330.21,7330.21,7330.21,7330.21,0],["2021-03-23",7330.21,7330.21,7330.21,7330.21,0],["2021-03-24",7330.21,7330.21,7330.21,7330.21,0],["2021-03-25",7330.21,7330.21,7330.21,7330.21,0],["2021-03-26",7330.21,7330.21,7330.21,7330.21,0],["2021-03-29",7330.21,7330.21,7330.21,7330.21,0],["2021-03-30",7330.21,7330.21,7330.21,7330.21,0],["2021-03-31",7330.21,7330.21,7330.21,7330.21,0],["2021-04-01",7330.21,7330.21,7330.21,7330.21,0],["2021-04-02",7330.21,7330.21,7330.21,7330.21,0],["2021-04-05",7330.21,7330.21,7330.21,7330.21,0],["2021-04-06",7330.21,7330.21,7330.21,7330.21,0],["2021-04-07",7330.21,7330.21,7330.21,7330.21,0],["2021-04-08",7330.21,7330.21,7330.21,7330.21,0],["2021-04-09",7330.21,7330.21,7330.21,7330.21,937],["2021-04-12",7330.21,7330.21,7330.21,7330.21,0],["2021-04-13",7330.21,7330.21,7330.21,7330.21,0],["2021-04-14",7330.21,7330.21,7330.21,7330.21,0],["2021-04-15",7330.21,7330.21,7330.21,7330.21,0],["2021-04-16",7330.21,7330.21,7330.21,7330.21,0],["2021-04-19",7330.21,7330.21,7330.21,7330.21,0],["2021-04-20",7330.21,7330.21,7330.21,7330.21,0],["2021-04-22",8414.78,8414.78,8414.78,8414.78,100],["2021-04-23",8414.78,8414.78,8414.78,8414.78,2050],["2021-04-26",7180.61,9648.95,7180.61,9648.95,200],["2021-04-27",8414.78,8414.78,8414.78,8414.78,0],["2021-04-28",8414.78,8414.78,8414.78,8414.78,0],["2021-04-29",8414.78,8414.78,8414.78,8414.78,2514],["2021-05-04",8414.78,8414.78,8414.78,8414.78,0],["2021-05-05",8414.78,8414.78,8414.78,8414.78,0],["2021-05-06",8414.78,8414.78,8414.78,8414.78,0],["2021-05-07",8414.78,8414.78,8414.78,8414.78,0],["2021-05-10",7180.61,7180.61,7180.61,7180.61,100],["2021-05-11",7180.61,7180.61,7180.61,7180.61,0],["2021-05-12",7180.61,7180.61,7180.61,7180.61,0],["2021-05-13",7180.61,7180.61,7180.61,7180.61,0],["2021-05-14",7180.61,7180.61,7180.61,7180.61,0],["2021-05-17",7180.61,7180.61,7180.61,7180.61,0],["2021-05-18",7180.61,7180.61,7180.61,7180.61,0],["2021-05-19",7180.61,7180.61,7180.61,7180.61,0],["2021-05-20",7180.61,7180.61,7180.61,7180.61,0],["2021-05-21",7180.61,7180.61,7180.61,7180.61,0],["2021-05-24",7180.61,7180.61,7180.61,7180.61,0],["2021-05-25",7180.61,7180.61,7180.61,7180.61,0],["2021-05-26",7180.61,7180.61,7180.61,7180.61,0],["2021-05-27",7180.61,7180.61,7180.61,7180.61,1650],["2021-05-28",7180.61,7180.61,7180.61,7180.61,0],["2021-05-31",7180.61,7180.61,7180.61,7180.61,0],["2021-06-01",8227.78,8227.78,8227.78,8227.78,100],["2021-06-02",8227.78,8227.78,8227.78,8227.78,0],["2021-06-03",8227.78,8227.78,8227.78,8227.78,0],["2021-06-04",8227.78,8227.78,8227.78,8227.78,0],["2021-06-07",9461.95,9461.95,9461.95,9461.95,100],["2021-06-08",10845.72,10845.72,10845.72,10845.72,100],["2021-06-09",12453.87,12453.87,12453.87,12453.87,10400],["2021-06-10",10845.72,10845.72,10845.72,10845.72,200],["2021-06-11",12304.28,12304.28,11593.7,11593.7,200],["2021-06-14",11967.69,11967.69,11967.69,11967.69,0],["2021-06-15",13762.84,13762.84,13762.84,13762.84,10597],["2021-06-16",11705.89,11705.89,11705.89,11705.89,200],["2021-06-17",11705.89,11705.89,11705.89,11705.89,0],["2021-06-18",11705.89,11705.89,11705.89,11705.89,0],["2021-06-21",11705.89,11705.89,11705.89,11705.89,0],["2021-06-22",11705.89,11705.89,11705.89,11705.89,0],["2021-06-23",11705.89,11705.89,11705.89,11705.89,0],["2021-06-24",9985.54,9985.54,9985.54,9985.54,100],["2021-06-25",9985.54,9985.54,9985.54,9985.54,0],["2021-06-28",9985.54,9985.54,9985.54,9985.54,0],["2021-06-29",8489.58,8489.58,8489.58,8489.58,100],["2021-06-30",8489.58,8489.58,8489.58,8489.58,1200],["2021-07-01",8489.58,8489.58,8489.58,8489.58,0],["2021-07-02",8489.58,8489.58,8489.58,8489.58,0],["2021-07-05",8489.58,8489.58,8489.58,8489.58,0],["2021-07-06",8489.58,8489.58,8489.58,8489.58,0],["2021-07-07",8489.58,8489.58,8489.58,8489.58,0],["2021-07-08",8489.58,8489.58,8489.58,8489.58,0],["2021-07-09",8489.58,8489.58,8489.58,8489.58,0],["2021-07-12",8489.58,8489.58,8489.58,8489.58,0],["2021-07-13",8489.58,8489.58,8489.58,8489.58,0],["2021-07-14",7255.41,7255.41,7255.41,7255.41,100],["2021-07-15",7255.41,7255.41,7255.41,7255.41,0],["2021-07-16",7255.41,7255.41,7255.41,7255.41,0],["2021-07-19",7255.41,7255.41,7255.41,7255.41,0],["2021-07-20",7255.41,7255.41,7255.41,7255.41,0],["2021-07-21",7255.41,7255.41,7255.41,7255.41,0],["2021-07-22",7255.41,7255.41,7255.41,7255.41,0],["2021-07-23",7255.41,7255.41,7255.41,7255.41,0],["2021-07-26",7255.41,7255.41,7255.41,7255.41,0],["2021-07-27",7255.41,7255.41,7255.41,7255.41,0],["2021-07-28",7255.41,7255.41,7255.41,7255.41,0],["2021-07-29",7255.41,7255.41,7255.41,7255.41,0],["2021-07-30",7255.41,7255.41,7255.41,7255.41,0],["2021-08-02",7255.41,7255.41,7255.41,7255.41,0],["2021-08-03",7255.41,7255.41,7255.41,7255.41,0],["2021-08-04",7255.41,7255.41,7255.41,7255.41,0],["2021-08-05",7255.41,7255.41,7255.41,7255.41,0],["2021-08-06",7255.41,7255.41,7255.41,7255.41,0],["2021-08-09",7255.41,7255.41,7255.41,7255.41,0],["2021-08-10",7255.41,7255.41,7255.41,7255.41,0],["2021-08-11",7255.41,7255.41,7255.41,7255.41,0],["2021-08-12",6170.84,6170.84,6170.84,6170.84,100],["2021-08-13",6170.84,6170.84,6170.84,6170.84,0],["2021-08-16",6170.84,6170.84,6170.84,6170.84,0],["2021-08-17",6170.84,6170.84,6170.84,6170.84,0],["2021-08-18",6170.84,6170.84,6170.84,6170.84,0],["2021-08-19",6170.84,6170.84,6170.84,6170.84,0],["2021-08-20",6170.84,6170.84,6170.84,6170.84,0],["2021-08-23",6170.84,6170.84,6170.84,6170.84,0],["2021-08-24",6170.84,6170.84,6170.84,6170.84,0],["2021-08-25",6170.84,6170.84,6170.84,6170.84,0],["2021-08-26",6170.84,6170.84,6170.84,6170.84,0],["2021-08-27",6170.84,6170.84,6170.84,6170.84,0],["2021-08-30",6170.84,6170.84,6170.84,6170.84,0],["2021-08-31",6170.84,6170.84,6170.84,6170.84,0],["2021-09-01",6170.84,6170.84,6170.84,6170.84,0],["2021-09-06",6170.84,6170.84,6170.84,6170.84,0],["2021-09-07",6170.84,6170.84,6170.84,6170.84,0],["2021-09-08",6170.84,6170.84,6170.84,6170.84,0],["2021-09-09",6170.84,6170.84,6170.84,6170.84,0],["2021-09-10",6170.84,6170.84,6170.84,6170.84,0],["2021-09-13",6170.84,6170.84,6170.84,6170.84,0],["2021-09-14",6170.84,6170.84,6170.84,6170.84,0],["2021-09-15",6170.84,6170.84,6170.84,6170.84,0],["2021-09-16",6170.84,6170.84,6170.84,6170.84,0],["2021-09-17",6170.84,6170.84,6170.84,6170.84,0],["2021-09-20",6170.84,6170.84,6170.84,6170.84,0],["2021-09-21",6170.84,6170.84,6170.84,6170.84,0],["2021-09-22",6170.84,6170.84,6170.84,6170.84,0],["2021-09-23",6170.84,6170.84,6170.84,6170.84,0],["2021-09-24",6170.84,6170.84,6170.84,6170.84,0],["2021-09-27",6170.84,6170.84,6170.84,6170.84,0],["2021-09-28",6170.84,6170.84,6170.84,6170.84,0],["2021-09-29",6170.84,6170.84,6170.84,6170.84,0],["2021-09-30",6170.84,6170.84,6170.84,6170.84,0],["2021-10-01",6170.84,6170.84,6170.84,6170.84,0],["2021-10-04",6170.84,6170.84,6170.84,6170.84,0],["2021-10-05",6170.84,6170.84,6170.84,6170.84,0],["2021-10-06",6170.84,6170.84,6170.84,6170.84,0],["2021-10-07",6170.84,6170.84,6170.84,6170.84,0],["2021-10-08",6170.84,6170.84,6170.84,6170.84,0],["2021-10-11",6170.84,6170.84,6170.84,6170.84,0],["2021-10-12",6170.84,6170.84,6170.84,6170.84,0],["2021-10-13",6170.84,6170.84,6170.84,6170.84,0],["2021-10-14",6170.84,6170.84,6170.84,6170.84,0],["2021-10-15",6170.84,6170.84,6170.84,6170.84,0],["2021-10-18",6170.84,6170.84,6170.84,6170.84,0],["2021-10-19",6170.84,6170.84,6170.84,6170.84,0],["2021-10-20",6170.84,6170.84,6170.84,6170.84,0],["2021-10-21",6170.84,6170.84,6170.84,6170.84,0],["2021-10-22",6170.84,6170.84,6170.84,6170.84,0],["2021-10-25",6170.84,6170.84,6170.84,6170.84,0],["2021-10-26",6170.84,6170.84,6170.84,6170.84,0],["2021-10-27",6170.84,6170.84,6170.84,6170.84,0],["2021-10-28",6170.84,6170.84,6170.84,6170.84,0],["2021-10-29",6170.84,6170.84,6170.84,6170.84,0],["2021-11-01",6170.84,6170.84,6170.84,6170.84,0],["2021-11-02",6170.84,6170.84,6170.84,6170.84,0],["2021-11-03",6170.84,6170.84,6170.84,6170.84,0],["2021-11-04",6170.84,6170.84,6170.84,6170.84,0],["2021-11-05",6170.84,6170.84,6170.84,6170.84,0],["2021-11-08",6170.84,6170.84,6170.84,6170.84,0],["2021-11-09",6170.84,6170.84,6170.84,6170.84,0],["2021-11-10",6170.84,6170.84,6170.84,6170.84,0],["2021-11-11",6170.84,6170.84,6170.84,6170.84,0],["2021-11-12",6170.84,6170.84,6170.84,6170.84,0],["2021-11-15",6170.84,6170.84,6170.84,6170.84,0],["2021-11-16",6170.84,6170.84,6170.84,6170.84,0],["2021-11-17",8616.94,8616.94,8616.94,8616.94,100],["2021-11-18",8616.94,8616.94,8616.94,8616.94,0],["2021-11-19",8616.94,8616.94,8616.94,8616.94,0],["2021-11-22",8616.94,8616.94,8616.94,8616.94,0],["2021-11-23",8616.94,8616.94,8616.94,8616.94,0],["2021-11-24",8616.94,8616.94,8616.94,8616.94,0],["2021-11-25",8616.94,8616.94,8616.94,8616.94,0],["2021-11-26",8616.94,8616.94,8616.94,8616.94,0],["2021-11-29",8616.94,8616.94,8616.94,8616.94,0],["2021-11-30",8616.94,8616.94,8616.94,8616.94,0],["2021-12-01",8616.94,8616.94,8616.94,8616.94,0],["2021-12-02",8616.94,8616.94,8616.94,8616.94,0],["2021-12-03",8616.94,8616.94,8616.94,8616.94,0],["2021-12-06",8616.94,8616.94,8616.94,8616.94,0],["2021-12-07",8616.94,8616.94,8616.94,8616.94,0],["2021-12-08",8616.94,8616.94,8616.94,8616.94,0],["2021-12-09",8616.94,8616.94,8616.94,8616.94,0],["2021-12-10",8616.94,8616.94,8616.94,8616.94,0],["2021-12-13",8616.94,8616.94,8616.94,8616.94,0],["2021-12-14",8616.94,8616.94,8616.94,8616.94,0],["2021-12-15",8616.94,8616.94,8616.94,8616.94,0],["2021-12-16",8616.94,8616.94,8616.94,8616.94,0],["2021-12-17",8616.94,8616.94,8616.94,8616.94,0],["2021-12-20",8616.94,8616.94,8616.94,8616.94,0],["2021-12-21",8616.94,8616.94,8616.94,8616.94,0],["2021-12-22",8616.94,8616.94,8616.94,8616.94,0],["2021-12-23",8616.94,8616.94,8616.94,8616.94,0],["2021-12-24",8616.94,8616.94,8616.94,8616.94,0],["2021-12-27",8616.94,8616.94,8616.94,8616.94,0],["2021-12-28",8616.94,8616.94,8616.94,8616.94,0],["2021-12-29",8616.94,8616.94,8616.94,8616.94,0],["2021-12-30",12063.71,12063.71,12063.71,12063.71,100],["2021-12-31",12063.71,12063.71,12063.71,12063.71,0],["2022-01-04",12063.71,12063.71,12063.71,12063.71,0],["2022-01-05",13842.69,13842.69,13842.69,13842.69,100],["2022-01-06",13842.69,13842.69,13842.69,13842.69,0],["2022-01-07",13842.69,13842.69,13842.69,13842.69,0],["2022-01-10",13842.69,13842.69,13842.69,13842.69,0],["2022-01-11",13842.69,13842.69,13842.69,13842.69,0],["2022-01-12",13842.69,13842.69,13842.69,13842.69,0],["2022-01-13",13842.69,13842.69,13842.69,13842.69,0],["2022-01-14",13842.69,13842.69,13842.69,13842.69,0],["2022-01-17",13842.69,13842.69,13842.69,13842.69,0],["2022-01-18",13842.69,13842.69,13842.69,13842.69,0],["2022-01-19",15899.64,15899.64,15899.64,15899.64,100],["2022-01-20",15899.64,15899.64,15899.64,15899.64,100],["2022-01-21",15899.64,15899.64,15899.64,15899.64,0],["2022-01-24",15899.64,15899.64,15899.64,15899.64,0],["2022-01-25",15899.64,15899.64,15899.64,15899.64,0],["2022-01-26",15899.64,15899.64,15899.64,15899.64,0],["2022-01-27",15899.64,15899.64,15899.64,15899.64,0],["2022-01-28",15899.64,15899.64,15899.64,15899.64,0],["2022-02-07",15899.64,15899.64,15899.64,15899.64,0],["2022-02-08",15899.64,15899.64,15899.64,15899.64,0],["2022-02-09",15899.64,15899.64,15899.64,15899.64,0],["2022-02-10",15899.64,15899.64,15899.64,15899.64,0],["2022-02-11",15899.64,15899.64,15899.64,15899.64,0],["2022-02-14",15899.64,15899.64,15899.64,15899.64,0],["2022-02-15",15899.64,15899.64,15899.64,15899.64,0],["2022-02-16",15899.64,15899.64,15899.64,15899.64,0],["2022-02-17",15899.64,15899.64,15899.64,15899.64,0],["2022-02-18",15899.64,15899.64,15899.64,15899.64,0],["2022-02-21",15899.64,15899.64,15899.64,15899.64,0],["2022-02-22",15899.64,15899.64,15899.64,15899.64,0],["2022-02-23",15899.64,15899.64,15899.64,15899.64,0],["2022-02-24",15899.64,15899.64,15899.64,15899.64,0],["2022-02-25",15899.64,15899.64,15899.64,15899.64,0],["2022-02-28",15899.64,15899.64,15899.64,15899.64,0],["2022-03-01",15899.64,15899.64,15899.64,15899.64,0],["2022-03-02",15899.64,15899.64,15899.64,15899.64,0],["2022-03-03",15899.64,15899.64,15899.64,15899.64,0],["2022-03-04",15899.64,15899.64,15899.64,15899.64,0],["2022-03-07",22237.25,22237.25,22237.25,22237.25,100],["2022-03-08",22237.25,22237.25,22237.25,22237.25,0],["2022-03-09",22237.25,22237.25,22237.25,22237.25,0],["2022-03-10",19735.56,19735.56,19735.56,19735.56,200],["2022-03-11",18901.67,18901.67,18901.67,18901.67,300],["2022-03-14",20124.71,20124.71,20124.71,20124.71,100],["2022-03-15",17122.69,21125.39,17122.69,18345.73,300],["2022-03-16",16066.42,16066.42,16066.42,16066.42,100],["2022-03-17",16066.42,16066.42,16066.42,16066.42,0],["2022-03-18",16066.42,16066.42,16066.42,16066.42,0],["2022-03-21",14454.21,14454.21,14454.21,14454.21,10000],["2022-03-22",13953.88,16622.35,13953.88,16622.35,28175],["2022-03-23",13953.88,17789.8,13953.88,17789.8,3000],["2022-03-24",14009.47,18234.55,14009.47,18234.55,3300],["2022-03-25",15288.11,15288.11,15288.11,15288.11,200],["2022-03-28",15288.11,15288.11,15288.11,15288.11,5250],["2022-03-29",13953.88,13953.88,13953.88,13953.88,100],["2022-03-30",16010.82,16010.82,16010.82,16010.82,100],["2022-03-31",16010.82,16010.82,16010.82,16010.82,11040],["2022-04-01",16010.82,16010.82,16010.82,16010.82,0],["2022-04-04",14565.4,14565.4,14565.4,14565.4,21350],["2022-04-05",16677.94,16733.53,16677.94,16733.53,400],["2022-04-06",15343.71,15343.71,15343.71,15343.71,100],["2022-04-07",15566.08,15566.08,15566.08,15566.08,500],["2022-04-08",16677.94,16677.94,16677.94,16677.94,100],["2022-04-12",15621.67,15621.67,15621.67,15621.67,940],["2022-04-13",15566.08,15566.08,13731.5,13731.5,400],["2022-04-14",15010.15,15010.15,15010.15,15010.15,100],["2022-04-15",12786.42,12786.42,12786.42,12786.42,15598],["2022-04-18",10951.85,10951.85,10951.85,10951.85,100],["2022-04-19",10951.85,10951.85,10951.85,10951.85,0],["2022-04-20",10951.85,10951.85,10951.85,10951.85,0],["2022-04-21",10951.85,10951.85,10951.85,10951.85,0],["2022-04-22",10951.85,10951.85,10951.85,10951.85,0],["2022-04-25",10951.85,10951.85,10951.85,10951.85,10000],["2022-04-26",10951.85,10951.85,10951.85,10951.85,0],["2022-04-27",10951.85,10951.85,10951.85,10951.85,0],["2022-04-28",12564.05,12564.05,12564.05,12564.05,800],["2022-04-29",14398.62,14398.62,12675.23,12675.23,400],["2022-05-04",12842.01,12842.01,12842.01,12842.01,100],["2022-05-05",14732.18,14732.18,14732.18,14732.18,8998],["2022-05-06",13342.35,13342.35,13342.35,13342.35,24676],["2022-05-09",14954.55,14954.55,14954.55,14954.55,3861],["2022-05-10",13064.39,13064.39,13064.39,13064.39,36773],["2022-05-11",14954.55,14954.55,14954.55,14954.55,32100],["2022-05-12",14954.55,14954.55,14954.55,14954.55,0],["2022-05-13",12786.42,12786.42,12786.42,12786.42,100],["2022-05-16",12786.42,12786.42,12786.42,12786.42,25000],["2022-05-17",12786.42,12786.42,12786.42,12786.42,0],["2022-05-18",14676.59,14676.59,14676.59,14676.59,30100],["2022-05-19",13064.39,13064.39,13064.39,13064.39,29511],["2022-05-20",13064.39,13064.39,13064.39,13064.39,0],["2022-05-23",13064.39,13064.39,13064.39,13064.39,0],["2022-05-24",13064.39,13064.39,13064.39,13064.39,0],["2022-05-25",14898.96,14898.96,14898.96,14898.96,100],["2022-05-26",17067.09,17067.09,17067.09,17067.09,100],["2022-05-27",14509.81,14509.81,14509.81,14509.81,200],["2022-05-30",14509.81,14509.81,14509.81,14509.81,0],["2022-05-31",14509.81,14509.81,14509.81,14509.81,0],["2022-06-01",14509.81,14509.81,14509.81,14509.81,0],["2022-06-02",14509.81,14509.81,14509.81,14509.81,0],["2022-06-03",14509.81,14509.81,14509.81,14509.81,0],["2022-06-06",14509.81,14509.81,14509.81,14509.81,0],["2022-06-07",14509.81,14509.81,14509.81,14509.81,0],["2022-06-08",14509.81,14509.81,14509.81,14509.81,0],["2022-06-09",14509.81,14509.81,14509.81,14509.81,0],["2022-06-10",14509.81,14509.81,14509.81,14509.81,0],["2022-06-13",14509.81,14509.81,14509.81,14509.81,0],["2022-06-14",14509.81,14509.81,14509.81,14509.81,0],["2022-06-15",14509.81,14509.81,14509.81,14509.81,0],["2022-06-16",14509.81,14509.81,14509.81,14509.81,0],["2022-06-17",12341.68,15232.52,12341.68,15232.52,400],["2022-06-20",13620.32,13620.32,13620.32,13620.32,600],["2022-06-21",13620.32,13620.32,13620.32,13620.32,0],["2022-06-22",13620.32,13620.32,13620.32,13620.32,0],["2022-06-23",13620.32,13620.32,13620.32,13620.32,0],["2022-06-24",13620.32,13620.32,13620.32,13620.32,0],["2022-06-27",11730.15,11730.15,11674.56,11674.56,500],["2022-06-28",13397.95,13397.95,13397.95,13397.95,100],["2022-06-29",13397.95,13397.95,13397.95,13397.95,0],["2022-06-30",13342.35,13342.35,13342.35,13342.35,100],["2022-07-01",15343.71,15343.71,15343.71,15343.71,100],["2022-07-04",16344.38,16344.38,16344.38,16344.38,100],["2022-07-05",13898.28,15566.08,13898.28,15566.08,1000],["2022-07-06",12008.12,13898.28,12008.12,12008.12,600],["2022-07-07",12341.68,14176.25,12341.68,14176.25,300],["2022-07-08",14676.59,14676.59,14676.59,14676.59,100],["2022-07-11",14065.06,16844.72,13898.28,13898.28,1200],["2022-07-12",13620.32,13620.32,13620.32,13620.32,900],["2022-07-13",11730.15,12008.12,11730.15,12008.12,400],["2022-07-14",11674.56,11952.52,11674.56,11952.52,700],["2022-07-15",11730.15,13064.39,11674.56,13064.39,1000],["2022-07-18",11118.63,13898.28,10673.88,11396.59,1800],["2022-07-19",11285.41,11285.41,11285.41,11285.41,0],["2022-07-20",12786.42,12786.42,12786.42,12786.42,100],["2022-07-21",13787.1,13787.1,13787.1,13787.1,900],["2022-07-22",13787.1,13787.1,13787.1,13787.1,0],["2022-07-25",11952.52,11952.52,11952.52,11952.52,200],["2022-07-26",10562.7,11952.52,10562.7,10840.66,500],["2022-07-27",12897.61,12897.61,12786.42,12786.42,200],["2022-07-28",14732.18,14732.18,11118.63,11118.63,600],["2022-07-29",13397.95,13397.95,11785.74,11785.74,31200],["2022-08-01",14454.21,14454.21,10951.85,10951.85,2900],["2022-08-02",10951.85,11341.0,10951.85,11341.0,300],["2022-08-03",9839.98,11229.81,9839.98,11229.81,2400],["2022-08-04",10618.29,12341.68,10618.29,10729.47,2100],["2022-08-05",12119.3,12119.3,10673.88,11396.59,700],["2022-08-08",10173.54,13064.39,10173.54,13064.39,2600],["2022-08-09",11952.52,11952.52,10729.47,10840.66,1300],["2022-08-10",10896.25,12508.46,10896.25,12508.46,1700],["2022-08-11",11496.55,11553.75,11496.55,11553.75,900],["2022-08-12",10123.83,10123.83,10123.83,10123.83,200],["2022-08-15",9208.68,11610.95,9208.68,11610.95,1400],["2022-08-16",12468.9,12468.9,12182.91,12468.9,900],["2022-08-17",13269.65,13269.65,13269.65,13269.65,100],["2022-08-18",13212.46,15157.15,11439.36,11439.36,3400],["2022-08-19",11439.36,11439.36,11439.36,11439.36,300],["2022-08-22",9837.85,13155.26,9837.85,10924.59,600],["2022-08-23",10066.63,12754.88,10066.63,11553.75,4700],["2022-08-24",12411.7,12411.7,10753.0,10753.0,1900],["2022-08-25",13441.24,13441.24,13441.24,13441.24,200],["2022-08-26",14527.98,15385.93,11610.95,11610.95,1500],["2022-08-29",11324.96,14813.97,11324.96,11610.95,5400],["2022-08-30",11496.55,13269.65,11496.55,13269.65,600],["2022-08-31",11153.37,13212.46,11153.37,13212.46,4300],["2022-09-05",13040.87,13040.87,11668.14,12926.47,400],["2022-09-06",12697.69,14299.2,12697.69,14299.2,500],["2022-09-07",13956.01,14813.97,13956.01,14013.21,1600],["2022-09-08",12526.1,12526.1,12526.1,12526.1,100],["2022-09-09",11954.13,14242.0,11954.13,13155.26,2900],["2022-09-12",13670.03,13670.03,11267.77,12812.08,3500],["2022-09-13",13498.44,13498.44,13155.26,13155.26,1800],["2022-09-14",12583.29,12583.29,11553.75,11553.75,1200],["2022-09-15",10295.42,13269.65,10295.42,10581.4,5300],["2022-09-16",11896.93,12011.32,11896.93,12011.32,300],["2022-09-19",10638.6,12468.9,10638.6,12468.9,900],["2022-09-20",13098.06,13098.06,10695.8,13098.06,5300],["2022-09-21",11267.77,11267.77,11267.77,11267.77,400],["2022-09-22",12812.08,12812.08,10638.6,12754.88,2000],["2022-09-23",10638.6,12526.1,10638.6,12526.1,4800],["2022-09-26",12011.32,12411.7,10867.39,12297.31,2700],["2022-09-27",13155.26,13612.83,11382.16,13498.44,6600],["2022-09-28",11153.37,13670.03,11153.37,11324.96,2800],["2022-09-29",11324.96,12468.9,11324.96,12468.9,4900],["2022-09-30",11439.36,12526.1,11382.16,12526.1,3600],["2022-10-03",12526.1,13212.46,12526.1,13212.46,400],["2022-10-04",14756.77,14756.77,13727.23,13727.23,8100],["2022-10-05",12297.31,12297.31,12297.31,12297.31,900],["2022-10-06",12011.32,12011.32,11839.73,11839.73,8000],["2022-10-07",10352.62,13727.23,10352.62,13727.23,500],["2022-10-10",14756.77,14756.77,14527.98,14527.98,4900],["2022-10-11",13155.26,15957.9,12583.29,12583.29,700],["2022-10-12",11210.57,13670.03,11210.57,13670.03,4900],["2022-10-13",9837.85,12926.47,9837.85,12869.28,1000],["2022-10-14",14413.59,14413.59,14413.59,14413.59,200],["2022-10-17",14242.0,14242.0,14242.0,14242.0,6500],["2022-10-18",13898.82,13898.82,12125.72,12125.72,2100],["2022-10-19",10981.78,14642.38,10981.78,14642.38,7000],["2022-10-20",11038.98,12754.88,11038.98,12640.49,1300],["2022-10-21",12526.1,14242.0,12526.1,14242.0,700],["2022-10-24",13384.05,13384.05,13384.05,13384.05,7400],["2022-10-25",13384.05,13384.05,13384.05,13384.05,0],["2022-10-26",11382.16,13841.62,11382.16,13841.62,7600],["2022-10-27",10352.62,13098.06,10352.62,13098.06,700],["2022-10-28",14242.0,14242.0,14242.0,14242.0,300],["2022-10-31",12125.72,15957.9,12125.72,14242.0,9000],["2022-11-01",13326.85,13326.85,13326.85,13326.85,100],["2022-11-02",13098.06,13098.06,13098.06,13098.06,7500],["2022-11-03",13098.06,13098.06,13098.06,13098.06,0],["2022-11-04",14242.0,14242.0,14242.0,14242.0,200],["2022-11-07",12297.31,15385.93,12297.31,15385.93,6200],["2022-11-08",15271.54,15271.54,15271.54,15271.54,0],["2022-11-09",13212.46,14813.97,12983.67,14813.97,7800],["2022-11-10",14756.77,14756.77,11896.93,13040.87,1300],["2022-11-11",14813.97,14813.97,12182.91,14527.98,4400],["2022-11-14",14871.16,15957.9,14871.16,15385.93,2100],["2022-11-15",15729.12,15729.12,14299.2,15214.34,6300],["2022-11-16",12640.49,14756.77,12640.49,14756.77,2200],["2022-11-17",11439.36,14299.2,11153.37,14070.41,2300],["2022-11-18",11668.14,14070.41,11668.14,14070.41,1800],["2022-11-21",12125.72,16015.1,12125.72,15042.75,6000],["2022-11-22",15443.13,15443.13,15443.13,15443.13,0],["2022-11-23",15385.93,17731.0,13727.23,15900.71,6800],["2022-11-24",15957.9,15957.9,15957.9,15957.9,500],["2022-11-25",15957.9,17673.81,15957.9,16815.85,1200],["2022-11-28",17044.64,17044.64,14585.18,16529.87,6800],["2022-11-29",16815.85,16815.85,16815.85,16815.85,0],["2022-11-30",14299.2,16243.89,14299.2,16243.89,7500],["2022-12-01",16529.87,16529.87,16529.87,16529.87,500],["2022-12-02",14070.41,18989.33,14070.41,18989.33,500],["2022-12-05",17959.79,17959.79,17959.79,17959.79,7000],["2022-12-06",16587.07,16587.07,16587.07,16587.07,1000],["2022-12-07",14585.18,16243.89,14585.18,16243.89,7100],["2022-12-08",12869.28,14242.0,12869.28,14242.0,9700],["2022-12-09",15614.72,15614.72,15614.72,15614.72,300],["2022-12-12",15614.72,15614.72,15614.72,15614.72,0],["2022-12-13",15614.72,15614.72,15614.72,15614.72,0],["2022-12-14",17902.59,17902.59,16587.07,17101.84,1500],["2022-12-15",14642.38,19275.32,14642.38,19275.32,3400],["2022-12-16",16815.85,16815.85,16815.85,16815.85,0],["2022-12-19",14299.2,19332.51,14299.2,18817.74,6500],["2022-12-20",16301.08,19389.71,16301.08,18703.35,1500],["2022-12-21",15443.13,18703.35,15271.54,17731.0,6300],["2022-12-22",17731.0,17731.0,17731.0,17731.0,400],["2022-12-23",20362.05,20362.05,15214.34,19103.73,2200],["2022-12-26",18760.54,18760.54,14928.36,17959.79,6400],["2022-12-27",15786.31,18188.58,15671.92,18131.38,1300],["2022-12-28",14242.0,16301.08,14242.0,15900.71,5400],["2022-12-29",17044.64,17044.64,13555.64,15786.31,1300],["2022-12-30",12926.47,15500.33,12926.47,15443.13,4816],["2023-01-03",15614.72,15614.72,15614.72,15614.72,500],["2023-01-04",15385.93,15385.93,15042.75,15042.75,2000],["2023-01-05",14299.2,15900.71,14299.2,15900.71,1400],["2023-01-06",15786.31,15786.31,15786.31,15786.31,0],["2023-01-09",15786.31,15786.31,15786.31,15786.31,0],["2023-01-10",16758.66,16758.66,16587.07,16587.07,6100],["2023-01-11",16701.46,16701.46,16701.46,16701.46,0],["2023-01-12",14299.2,16415.48,14299.2,16415.48,5300],["2023-01-13",14871.16,16186.69,14871.16,16186.69,1100],["2023-01-16",15900.71,15900.71,15900.71,15900.71,100],["2023-01-17",16758.66,16758.66,16758.66,16758.66,100],["2023-01-18",14871.16,18760.54,14871.16,18760.54,600],["2023-01-19",15500.33,15500.33,15500.33,15500.33,0],["2023-01-27",17044.64,17044.64,16873.05,16873.05,200],["2023-01-30",16758.66,16758.66,16587.07,16587.07,4700],["2023-01-31",16758.66,16758.66,16758.66,16758.66,0],["2023-02-01",16758.66,16758.66,16758.66,16758.66,0],["2023-02-02",14299.2,16472.67,14299.2,16472.67,4100],["2023-02-03",13212.46,15385.93,13212.46,15385.93,1100],["2023-02-06",15328.74,15328.74,15328.74,15328.74,100],["2023-02-07",15557.52,15557.52,14871.16,14871.16,4100],["2023-02-08",13441.24,15271.54,13441.24,15271.54,200],["2023-02-09",13212.46,15900.71,13212.46,15900.71,4200],["2023-02-10",15042.75,15042.75,15042.75,15042.75,100],["2023-02-13",16701.46,16701.46,16701.46,16701.46,4200],["2023-02-14",14242.0,19046.53,14242.0,19046.53,300],["2023-02-15",17044.64,17044.64,17044.64,17044.64,100],["2023-02-16",14527.98,16930.25,14527.98,16930.25,4300],["2023-02-17",16186.69,16186.69,16186.69,16186.69,100],["2023-02-20",15900.71,15900.71,15900.71,15900.71,4500],["2023-02-21",14299.2,14299.2,14299.2,14299.2,100],["2023-02-22",13727.23,15900.71,13212.46,15900.71,4700],["2023-02-23",15042.75,15042.75,15042.75,15042.75,100],["2023-02-24",15900.71,15900.71,15900.71,15900.71,4857],["2023-02-27",17616.61,18245.77,17616.61,18245.77,5600],["2023-02-28",18302.97,18302.97,18302.97,18302.97,100],["2023-03-01",17159.03,17159.03,17159.03,17159.03,1444],["2023-03-02",14699.57,19732.89,14699.57,18245.77,4700],["2023-03-03",17559.41,17559.41,17559.41,17559.41,1444],["2023-03-06",17559.41,17559.41,17559.41,17559.41,0],["2023-03-07",19446.91,19446.91,17159.03,17159.03,5800],["2023-03-08",17101.84,17101.84,17101.84,17101.84,100],["2023-03-09",16873.05,16873.05,14585.18,16815.85,5600],["2023-03-10",16873.05,16873.05,16873.05,16873.05,100],["2023-03-13",16587.07,18932.14,16587.07,18531.76,4200],["2023-03-14",16072.3,18646.15,15900.71,18646.15,1700],["2023-03-15",16587.07,16644.26,16587.07,16644.26,63539],["2023-03-16",14470.79,18245.77,14470.79,17559.41,6340],["2023-03-17",14756.77,16930.25,13841.62,16529.87,3109],["2023-03-20",15500.33,17330.63,15500.33,17216.23,5500],["2023-03-21",16301.08,16301.08,16301.08,16301.08,100],["2023-03-22",14299.2,16415.48,14299.2,16415.48,30600],["2023-03-23",16587.07,16587.07,16587.07,16587.07,100],["2023-03-24",17387.82,17387.82,17387.82,17387.82,100],["2023-03-27",18703.35,18703.35,18302.97,18302.97,5600],["2023-03-28",16587.07,16587.07,16587.07,16587.07,100],["2023-03-29",14871.16,17616.61,14871.16,17616.61,5600],["2023-03-30",17159.03,17159.03,17159.03,17159.03,100],["2023-03-31",17902.59,17902.59,17902.59,17902.59,2956],["2023-04-03",18588.95,18588.95,17959.79,18245.77,8750],["2023-04-04",15671.92,16529.87,15671.92,16529.87,200],["2023-04-05",15443.13,16701.46,14184.8,14871.16,6100],["2023-04-06",16472.67,16472.67,16015.1,16015.1,300],["2023-04-07",18588.95,18588.95,14585.18,17959.79,300],["2023-04-10",18531.76,18817.74,18245.77,18817.74,5500],["2023-04-11",15729.12,17159.03,15729.12,17159.03,200],["2023-04-12",17159.03,17159.03,14299.2,17101.84,5900],["2023-04-13",16987.44,16987.44,16987.44,16987.44,100],["2023-04-14",19504.1,19504.1,14585.18,19389.71,1000],["2023-04-17",18817.74,18817.74,18817.74,18817.74,1080],["2023-04-18",18817.74,18817.74,18817.74,18817.74,0],["2023-04-19",16015.1,17731.0,16015.1,17445.02,4100],["2023-04-20",17159.03,17159.03,15099.95,17044.64,300],["2023-04-21",14871.16,18245.77,14871.16,18245.77,4000],["2023-04-24",17044.64,17044.64,17044.64,17044.64,200],["2023-04-25",15500.33,17959.79,15500.33,17959.79,5300],["2023-04-26",17445.02,17445.02,17445.02,17445.02,0],["2023-04-27",17621.83,17621.83,15323.33,17445.02,4500],["2023-04-28",17268.21,17268.21,17268.21,17268.21,100],["2023-05-04",17209.28,17209.28,17150.34,17150.34,300],["2023-05-05",17150.34,17150.34,17032.47,17032.47,300],["2023-05-08",16737.79,19625.65,16737.79,18211.19,4600],["2023-05-09",16443.11,19154.16,16443.11,19154.16,1200],["2023-05-10",15971.62,18800.54,14851.84,18800.54,4200],["2023-05-11",17209.28,17209.28,15382.26,17209.28,1900],["2023-05-12",17680.76,17680.76,17680.76,17680.76,100],["2023-05-15",19448.84,19448.84,19448.84,19448.84,4000],["2023-05-16",16560.98,21806.27,16560.98,21806.27,300],["2023-05-17",15912.69,18270.12,15912.69,18270.12,3900],["2023-05-18",18329.06,18329.06,18329.06,18329.06,100],["2023-05-19",18329.06,18329.06,18329.06,18329.06,0],["2023-05-22",15618.01,19743.52,15618.01,19743.52,3800],["2023-05-23",16796.72,19330.97,16796.72,19330.97,200],["2023-05-24",16089.49,18034.38,16089.49,18034.38,3800],["2023-05-25",17327.15,17327.15,17327.15,17327.15,100],["2023-05-26",17621.83,17621.83,17562.89,17562.89,200],["2023-05-29",18564.8,18564.8,17680.76,17680.76,3900],["2023-05-30",17327.15,17327.15,17327.15,17327.15,100],["2023-05-31",15382.26,18741.61,14910.78,18741.61,3700],["2023-06-01",17268.21,17268.21,17268.21,17268.21,100],["2023-06-02",17268.21,17268.21,17268.21,17268.21,0],["2023-06-05",17268.21,17268.21,17268.21,17268.21,0],["2023-06-06",17032.47,18682.67,17032.47,18682.67,3800],["2023-06-07",18682.67,18682.67,17562.89,17562.89,300],["2023-06-08",18741.61,18741.61,15500.13,17916.51,3800],["2023-06-09",17975.44,17975.44,17975.44,17975.44,100],["2023-06-12",17975.44,17975.44,17975.44,17975.44,0],["2023-06-13",18387.99,18387.99,18387.99,18387.99,3300],["2023-06-14",18387.99,18387.99,18387.99,18387.99,0],["2023-06-15",15971.62,17562.89,15794.81,17562.89,3400],["2023-06-16",15912.69,17562.89,15912.69,15912.69,300],["2023-06-19",15912.69,18152.25,15912.69,18152.25,2200],["2023-06-20",15676.94,17268.21,15676.94,17268.21,200],["2023-06-21",17150.34,17150.34,14203.55,16796.72,2400],["2023-06-22",15264.39,15264.39,15264.39,15264.39,0],["2023-06-23",14439.29,16030.56,14439.29,16030.56,900],["2023-06-26",15794.81,15853.75,15794.81,15853.75,600],["2023-06-27",16678.85,16678.85,16678.85,16678.85,100],["2023-06-28",15323.33,16089.49,15323.33,16089.49,1000],["2023-06-29",15853.75,15853.75,15794.81,15794.81,200],["2023-06-30",15853.75,15853.75,15735.88,15735.88,500],["2023-07-03",15794.81,15794.81,15794.81,15794.81,0],["2023-07-04",15794.81,15794.81,15794.81,15794.81,0],["2023-07-05",15794.81,15794.81,15794.81,15794.81,0],["2023-07-06",15794.81,15794.81,15794.81,15794.81,0],["2023-07-07",15794.81,15794.81,15794.81,15794.81,0],["2023-07-10",15794.81,15794.81,15794.81,15794.81,0],["2023-07-11",15794.81,15794.81,15794.81,15794.81,0],["2023-07-12",15794.81,15794.81,15794.81,15794.81,0],["2023-07-13",15794.81,15794.81,15794.81,15794.81,0],["2023-07-14",15794.81,15794.81,15794.81,15794.81,0],["2023-07-17",15912.69,15912.69,15794.81,15794.81,600],["2023-07-18",15735.88,15735.88,15735.88,15735.88,100],["2023-07-19",14203.55,14203.55,14203.55,14203.55,100],["2023-07-20",14203.55,14203.55,14203.55,14203.55,0],["2023-07-21",14203.55,14203.55,14203.55,14203.55,0],["2023-07-24",14203.55,14203.55,14203.55,14203.55,0],["2023-07-25",15559.07,15559.07,15559.07,15559.07,1240],["2023-07-26",15559.07,15559.07,15559.07,15559.07,100],["2023-07-27",15559.07,15559.07,15559.07,15559.07,0],["2023-07-28",15559.07,15559.07,15559.07,15559.07,100],["2023-07-31",15559.07,15559.07,15559.07,15559.07,0],["2023-08-01",15559.07,15559.07,15559.07,15559.07,0],["2023-08-02",14144.61,14144.61,14144.61,14144.61,400],["2023-08-03",14144.61,14144.61,14144.61,14144.61,0],["2023-08-04",14144.61,14144.61,14144.61,14144.61,0],["2023-08-07",14144.61,14144.61,14144.61,14144.61,0],["2023-08-08",15735.88,15794.81,15735.88,15794.81,900],["2023-08-09",15794.81,15794.81,15794.81,15794.81,100],["2023-08-10",14528.82,14528.82,14528.82,14528.82,100],["2023-08-11",14528.82,14528.82,14528.82,14528.82,2623],["2023-08-14",15011.11,15011.11,15011.11,15011.11,100],["2023-08-15",15011.11,15011.11,15011.11,15011.11,0],["2023-08-16",15011.11,15011.11,15011.11,15011.11,0],["2023-08-17",15011.11,15011.11,15011.11,15011.11,1659],["2023-08-18",15011.11,15011.11,15011.11,15011.11,1659],["2023-08-21",15011.11,15011.11,15011.11,15011.11,0],["2023-08-22",15011.11,15011.11,15011.11,15011.11,0],["2023-08-23",15011.11,15011.11,15011.11,15011.11,0],["2023-08-24",15011.11,15011.11,15011.11,15011.11,0],["2023-08-25",15011.11,15011.11,15011.11,15011.11,0],["2023-08-28",15674.25,15674.25,15674.25,15674.25,100],["2023-08-29",15674.25,15674.25,15674.25,15674.25,0],["2023-08-30",15674.25,15674.25,15674.25,15674.25,0],["2023-08-31",15071.39,15071.39,14769.96,14769.96,1000],["2023-09-05",15071.39,15071.39,15071.39,15071.39,0],["2023-09-06",15975.67,15975.67,15975.67,15975.67,100],["2023-09-07",15975.67,15975.67,15975.67,15975.67,0],["2023-09-08",15975.67,15975.67,15975.67,15975.67,0],["2023-09-11",15975.67,15975.67,15975.67,15975.67,0],["2023-09-12",15975.67,15975.67,15975.67,15975.67,0],["2023-09-13",15071.39,15071.39,15071.39,15071.39,100],["2023-09-14",14589.11,14649.39,12961.4,12961.4,900],["2023-09-15",15011.11,15011.11,15011.11,15011.11,500],["2023-09-18",15011.11,15011.11,15011.11,15011.11,0],["2023-09-19",15011.11,15011.11,15011.11,15011.11,0],["2023-09-20",15011.11,15011.11,15011.11,15011.11,0],["2023-09-21",15011.11,15011.11,15011.11,15011.11,0],["2023-09-22",15011.11,15011.11,15011.11,15011.11,400],["2023-09-25",15011.11,15011.11,15011.11,15011.11,0],["2023-09-26",15011.11,15011.11,15011.11,15011.11,98500],["2023-09-27",15011.11,15011.11,15011.11,15011.11,0],["2023-09-28",15011.11,15011.11,15011.11,15011.11,0],["2023-09-29",15011.11,15011.11,15011.11,15011.11,2010],["2023-10-02",12780.54,12780.54,12780.54,12780.54,100],["2023-10-03",12780.54,12780.54,12780.54,12780.54,0],["2023-10-04",14408.25,14649.39,14408.25,14649.39,1200],["2023-10-05",14528.82,14528.82,14528.82,14528.82,0],["2023-10-06",14528.82,14528.82,14528.82,14528.82,0],["2023-10-09",14528.82,14528.82,14528.82,14528.82,0],["2023-10-10",14528.82,14528.82,14528.82,14528.82,0],["2023-10-11",14528.82,14528.82,14528.82,14528.82,10356],["2023-10-12",14528.82,14528.82,14528.82,14528.82,0],["2023-10-13",14528.82,14528.82,14528.82,14528.82,0],["2023-10-16",14528.82,14528.82,14528.82,14528.82,0],["2023-10-17",14528.82,14528.82,14528.82,14528.82,0],["2023-10-18",13383.4,13383.4,13383.4,13383.4,100],["2023-10-19",13383.4,13383.4,13383.4,13383.4,0],["2023-10-20",13383.4,13383.4,13383.4,13383.4,0],["2023-10-23",13383.4,13383.4,13383.4,13383.4,0],["2023-10-24",13383.4,13383.4,13383.4,13383.4,0],["2023-10-25",13383.4,13383.4,13383.4,13383.4,0],["2023-10-26",14106.82,14106.82,13383.4,13383.4,400],["2023-10-27",13564.25,13564.25,13564.25,13564.25,0],["2023-10-30",13564.25,13564.25,13564.25,13564.25,0],["2023-10-31",15312.53,15312.53,15312.53,15312.53,100],["2023-11-01",15312.53,15312.53,15312.53,15312.53,8661],["2023-11-02",15071.39,16156.53,15071.39,16156.53,200],["2023-11-03",16819.67,16819.67,15613.96,16156.53,400],["2023-11-06",16035.96,16035.96,16035.96,16035.96,0],["2023-11-07",16035.96,16035.96,16035.96,16035.96,0],["2023-11-08",15613.96,15613.96,15613.96,15613.96,200],["2023-11-09",15613.96,15613.96,15613.96,15613.96,0],["2023-11-10",15613.96,15613.96,15613.96,15613.96,0],["2023-11-13",13323.11,13323.11,13323.11,13323.11,100],["2023-11-14",13323.11,13323.11,13323.11,13323.11,0],["2023-11-15",13323.11,13323.11,13323.11,13323.11,0],["2023-11-16",13323.11,13323.11,13323.11,13323.11,0],["2023-11-17",13323.11,13323.11,13323.11,13323.11,0],["2023-11-20",13323.11,13323.11,13323.11,13323.11,0],["2023-11-21",13323.11,13323.11,13323.11,13323.11,0],["2023-11-22",13323.11,13323.11,13323.11,13323.11,0],["2023-11-23",13323.11,13323.11,13323.11,13323.11,0],["2023-11-24",15312.53,15312.53,15312.53,15312.53,200],["2023-11-27",15312.53,15312.53,15312.53,15312.53,0],["2023-11-28",15312.53,15312.53,15312.53,15312.53,0],["2023-11-29",15312.53,15312.53,15312.53,15312.53,0],["2023-11-30",15312.53,15312.53,15312.53,15312.53,0],["2023-12-01",15312.53,15312.53,15312.53,15312.53,0],["2023-12-04",15312.53,15312.53,15312.53,15312.53,0],["2023-12-05",15312.53,15312.53,15312.53,15312.53,0],["2023-12-06",15312.53,15312.53,15312.53,15312.53,0],["2023-12-07",15312.53,15312.53,15312.53,15312.53,1000],["2023-12-08",15312.53,15312.53,15312.53,15312.53,0],["2023-12-11",15312.53,15312.53,15312.53,15312.53,0],["2023-12-12",15312.53,15312.53,15312.53,15312.53,0],["2023-12-13",15312.53,15312.53,15312.53,15312.53,0],["2023-12-14",15312.53,15312.53,15312.53,15312.53,0],["2023-12-15",15312.53,15312.53,15312.53,15312.53,0],["2023-12-18",15312.53,15312.53,15312.53,15312.53,100],["2023-12-19",15312.53,15312.53,15312.53,15312.53,0],["2023-12-20",15312.53,15312.53,15312.53,15312.53,0],["2023-12-21",15071.39,15071.39,14769.96,14769.96,900],["2023-12-22",14950.82,14950.82,14950.82,14950.82,0],["2023-12-25",14950.82,14950.82,14950.82,14950.82,0],["2023-12-26",14950.82,14950.82,14950.82,14950.82,0],["2023-12-27",14950.82,14950.82,14950.82,14950.82,0],["2023-12-28",14950.82,14950.82,14950.82,14950.82,0],["2023-12-29",14950.82,14950.82,14950.82,14950.82,0],["2024-01-02",14950.82,14950.82,14950.82,14950.82,500],["2024-01-03",14950.82,14950.82,14950.82,14950.82,0],["2024-01-04",14950.82,14950.82,14950.82,14950.82,0],["2024-01-05",14950.82,14950.82,14950.82,14950.82,0],["2024-01-08",14950.82,14950.82,14950.82,14950.82,400],["2024-01-09",14950.82,14950.82,14950.82,14950.82,0],["2024-01-10",14950.82,14950.82,14950.82,14950.82,0],["2024-01-11",14950.82,14950.82,14950.82,14950.82,0],["2024-01-12",14950.82,14950.82,14950.82,14950.82,0],["2024-01-15",14950.82,14950.82,14950.82,14950.82,0],["2024-01-16",14950.82,14950.82,14950.82,14950.82,0],["2024-01-17",13805.39,13805.39,13745.11,13745.11,200],["2024-01-18",13805.39,13805.39,13805.39,13805.39,200],["2024-01-19",13805.39,13805.39,13805.39,13805.39,0],["2024-01-22",13805.39,13805.39,13805.39,13805.39,0],["2024-01-23",13805.39,13805.39,13805.39,13805.39,0],["2024-01-24",15674.25,15674.25,15674.25,15674.25,100],["2024-01-25",15674.25,15674.25,15674.25,15674.25,0],["2024-01-26",15674.25,15674.25,15674.25,15674.25,0],["2024-01-29",15674.25,15674.25,15674.25,15674.25,0],["2024-01-30",15674.25,15674.25,15674.25,15674.25,0],["2024-01-31",15372.82,15372.82,15312.53,15312.53,1200],["2024-02-01",15734.53,16277.1,15734.53,16277.1,3600],["2024-02-02",16277.1,16337.39,16277.1,16337.39,1100],["2024-02-05",16337.39,16337.39,16337.39,16337.39,0],["2024-02-06",16337.39,16337.39,16337.39,16337.39,200],["2024-02-07",16337.39,16337.39,16337.39,16337.39,400],["2024-02-15",16337.39,16337.39,16337.39,16337.39,0],["2024-02-16",16337.39,16337.39,16337.39,16337.39,200],["2024-02-19",16337.39,16337.39,16337.39,16337.39,0],["2024-02-20",16879.96,16879.96,16879.96,16879.96,200],["2024-02-21",16879.96,16879.96,16879.96,16879.96,0],["2024-02-22",16879.96,16879.96,16879.96,16879.96,0],["2024-02-23",16879.96,16879.96,16879.96,16879.96,1000],["2024-02-26",18387.1,18387.1,18387.1,18387.1,100],["2024-02-27",18085.67,18085.67,17784.24,17784.24,200],["2024-02-28",17844.53,18326.81,17844.53,18326.81,300],["2024-02-29",18025.38,18025.38,18025.38,18025.38,300],["2024-03-01",18025.38,18025.38,18025.38,18025.38,0],["2024-03-04",18025.38,18025.38,18025.38,18025.38,0],["2024-03-05",18085.67,18085.67,18085.67,18085.67,100],["2024-03-06",18085.67,18085.67,18085.67,18085.67,0],["2024-03-07",18085.67,18085.67,18085.67,18085.67,0],["2024-03-08",18085.67,18085.67,18085.67,18085.67,0],["2024-03-11",18085.67,18085.67,18085.67,18085.67,300],["2024-03-12",18085.67,18085.67,18085.67,18085.67,0],["2024-03-13",18387.1,18507.67,18206.24,18507.67,2700],["2024-03-14",18326.81,18326.81,18326.81,18326.81,0],["2024-03-15",18326.81,18326.81,18326.81,18326.81,0],["2024-03-18",18326.81,18326.81,18326.81,18326.81,0],["2024-03-19",18326.81,18326.81,18326.81,18326.81,0],["2024-03-20",18326.81,18326.81,18326.81,18326.81,0],["2024-03-21",18326.81,18326.81,18326.81,18326.81,0],["2024-03-22",18326.81,18326.81,18326.81,18326.81,0],["2024-03-25",18326.81,18326.81,18326.81,18326.81,0],["2024-03-26",18326.81,18326.81,18326.81,18326.81,0],["2024-03-27",18326.81,18326.81,18326.81,18326.81,700],["2024-03-28",18326.81,18326.81,18326.81,18326.81,0],["2024-03-29",18326.81,18326.81,18326.81,18326.81,0],["2024-04-01",16096.25,18085.67,16096.25,18085.67,1200],["2024-04-02",17241.67,17241.67,17241.67,17241.67,0],["2024-04-03",18326.81,18326.81,18326.81,18326.81,100],["2024-04-04",18326.81,18326.81,18326.81,18326.81,0],["2024-04-05",18326.81,18326.81,18326.81,18326.81,0],["2024-04-08",20979.38,20979.38,20979.38,20979.38,100],["2024-04-09",18387.1,18387.1,18387.1,18387.1,100],["2024-04-10",18387.1,18387.1,18387.1,18387.1,0],["2024-04-11",16337.39,16457.96,16337.39,16457.96,400],["2024-04-12",18025.38,18025.38,18025.38,18025.38,100],["2024-04-15",18025.38,18025.38,18025.38,18025.38,600],["2024-04-16",18025.38,18025.38,18025.38,18025.38,0],["2024-04-17",18025.38,18025.38,18025.38,18025.38,100],["2024-04-19",16638.82,18085.67,16638.82,16940.24,7700],["2024-04-22",17603.38,17603.38,17603.38,17603.38,0],["2024-04-23",17603.38,17603.38,17603.38,17603.38,0],["2024-04-24",16337.39,16337.39,16337.39,16337.39,200],["2024-04-25",18688.52,18688.52,18688.52,18688.52,2900],["2024-04-26",17246.12,17246.12,17246.12,17246.12,100],["2024-05-02",19441.08,19441.08,19441.08,19441.08,1000],["2024-05-03",19441.08,19441.08,19441.08,19441.08,0],["2024-05-06",19441.08,19441.08,19441.08,19441.08,0],["2024-05-07",19441.08,19441.08,19441.08,19441.08,0],["2024-05-08",16995.27,16995.27,16995.27,16995.27,100],["2024-05-09",16995.27,16995.27,16995.27,16995.27,0],["2024-05-10",17183.41,17183.41,17183.41,17183.41,100],["2024-05-13",17183.41,17183.41,17183.41,17183.41,0],["2024-05-14",17183.41,17183.41,17183.41,17183.41,0],["2024-05-15",14612.17,14612.17,14612.17,14612.17,100],["2024-05-16",16744.42,16744.42,16744.42,16744.42,2000],["2024-05-17",19252.94,19252.94,18813.95,18813.95,800],["2024-05-20",18813.95,18813.95,18813.95,18813.95,100],["2024-05-21",18813.95,18813.95,17622.4,17622.4,600],["2024-05-22",20507.21,20507.21,18186.82,18186.82,3997],["2024-05-23",18186.82,18186.82,18186.82,18186.82,1200],["2024-05-24",18186.82,18186.82,18186.82,18186.82,200],["2024-05-27",18186.82,18186.82,18186.82,18186.82,600],["2024-05-28",18186.82,18186.82,18186.82,18186.82,200],["2024-05-29",18186.82,18186.82,18186.82,18186.82,200],["2024-05-30",18186.82,18186.82,18186.82,18186.82,0],["2024-05-31",18186.82,18186.82,18186.82,18186.82,200],["2024-06-03",18186.82,18186.82,18186.82,18186.82,500],["2024-06-04",18186.82,18186.82,18186.82,18186.82,1848],["2024-06-05",18186.82,18186.82,18186.82,18186.82,700],["2024-06-06",18186.82,18186.82,18186.82,18186.82,0],["2024-06-07",18186.82,18186.82,18186.82,18186.82,0],["2024-06-10",17057.98,17057.98,17057.98,17057.98,940],["2024-06-11",17057.98,17057.98,17057.98,17057.98,0],["2024-06-12",17057.98,17057.98,17057.98,17057.98,0],["2024-06-13",14737.6,14737.6,14737.6,14737.6,100],["2024-06-14",14737.6,14737.6,14737.6,14737.6,0],["2024-06-17",14737.6,14737.6,14737.6,14737.6,0],["2024-06-18",14737.6,14737.6,14737.6,14737.6,0],["2024-06-19",14737.6,14737.6,14737.6,14737.6,0],["2024-06-20",14737.6,14737.6,14737.6,14737.6,0],["2024-06-21",14737.6,14737.6,14737.6,14737.6,0],["2024-06-24",16932.56,16932.56,16932.56,16932.56,100],["2024-06-25",19441.08,19441.08,19441.08,19441.08,1500],["2024-06-26",19441.08,19441.08,19441.08,19441.08,0],["2024-06-27",19441.08,19441.08,19441.08,19441.08,0],["2024-06-28",19441.08,19441.08,19441.08,19441.08,0],["2024-07-01",19441.08,21949.61,19441.08,21949.61,1600],["2024-07-02",22514.03,22514.03,19441.08,19441.08,1200],["2024-07-03",19754.65,19754.65,19754.65,19754.65,0],["2024-07-04",20068.21,20068.21,20068.21,20068.21,1200],["2024-07-05",20068.21,20068.21,20068.21,20068.21,2204],["2024-07-08",20068.21,20068.21,20068.21,20068.21,0],["2024-07-09",20068.21,20068.21,20068.21,20068.21,0],["2024-07-10",20068.21,20068.21,20068.21,20068.21,0],["2024-07-11",20068.21,20068.21,20068.21,20068.21,0],["2024-07-12",20068.21,20695.35,20068.21,20695.35,200],["2024-07-15",20381.78,20381.78,20381.78,20381.78,0],["2024-07-16",20381.78,20381.78,20381.78,20381.78,400],["2024-07-17",20381.78,20381.78,20381.78,20381.78,0],["2024-07-18",20381.78,20381.78,20381.78,20381.78,200],["2024-07-19",20381.78,20381.78,20381.78,20381.78,0],["2024-07-22",20381.78,20381.78,20381.78,20381.78,4461],["2024-07-23",20381.78,20381.78,20381.78,20381.78,0],["2024-07-24",20068.21,20068.21,20068.21,20068.21,4300],["2024-07-25",20130.93,20130.93,20068.21,20068.21,2300],["2024-07-26",20068.21,20068.21,20068.21,20068.21,100],["2024-07-29",20068.21,20068.21,20068.21,20068.21,0],["2024-07-30",20068.21,20068.21,20068.21,20068.21,0],["2024-07-31",20068.21,20068.21,20068.21,20068.21,0],["2024-08-01",20068.21,20068.21,20068.21,20068.21,0],["2024-08-02",17622.4,17622.4,17622.4,17622.4,100],["2024-08-05",17622.4,17622.4,17622.4,17622.4,0],["2024-08-06",20068.21,20068.21,20068.21,20068.21,100],["2024-08-07",20068.21,20068.21,20068.21,20068.21,0],["2024-08-08",20068.21,20068.21,20068.21,20068.21,0],["2024-08-09",19441.08,19441.08,19441.08,19441.08,100],["2024-08-12",19441.08,19441.08,19441.08,19441.08,0],["2024-08-13",19441.08,19441.08,19441.08,19441.08,0],["2024-08-14",19441.08,19441.08,19441.08,19441.08,0],["2024-08-15",19441.08,19441.08,19441.08,19441.08,0],["2024-08-16",20068.21,20068.21,20068.21,20068.21,300],["2024-08-19",20068.21,20068.21,20068.21,20068.21,2470],["2024-08-20",20068.21,20068.21,20068.21,20068.21,0],["2024-08-21",20068.21,20068.21,20068.21,20068.21,100],["2024-08-22",20068.21,20068.21,20068.21,20068.21,0],["2024-08-23",20068.21,20068.21,20068.21,20068.21,0],["2024-08-26",20068.21,20068.21,20068.21,20068.21,0],["2024-08-27",20381.78,20381.78,20381.78,20381.78,200],["2024-08-28",20381.78,20381.78,20381.78,20381.78,0],["2024-08-29",20381.78,20381.78,20381.78,20381.78,0],["2024-08-30",20381.78,20381.78,20381.78,20381.78,0],["2024-09-04",20381.78,20381.78,20381.78,20381.78,0],["2024-09-05",20381.78,20381.78,20381.78,20381.78,0],["2024-09-06",20381.78,20381.78,20381.78,20381.78,0],["2024-09-09",20381.78,20381.78,20381.78,20381.78,0],["2024-09-10",20381.78,20381.78,20381.78,20381.78,0],["2024-09-11",20381.78,20381.78,20381.78,20381.78,0],["2024-09-12",20381.78,20381.78,20381.78,20381.78,0],["2024-09-13",20381.78,20381.78,20381.78,20381.78,0],["2024-09-16",20381.78,20381.78,20381.78,20381.78,0],["2024-09-17",20381.78,20381.78,20381.78,20381.78,0],["2024-09-18",20381.78,20381.78,20381.78,20381.78,0],["2024-09-19",20381.78,20381.78,20381.78,20381.78,0],["2024-09-20",20381.78,20381.78,20381.78,20381.78,0],["2024-09-23",20381.78,20381.78,20381.78,20381.78,0],["2024-09-24",20381.78,20381.78,20381.78,20381.78,0],["2024-09-25",19806.75,19806.75,19806.75,19806.75,4000],["2024-09-26",19806.75,19806.75,19806.75,19806.75,0],["2024-09-27",19806.75,19806.75,19806.75,19806.75,0],["2024-09-30",19806.75,19806.75,19806.75,19806.75,0],["2024-10-01",19806.75,19806.75,19806.75,19806.75,0],["2024-10-02",20126.21,20126.21,20126.21,20126.21,2000],["2024-10-03",20126.21,21084.6,20126.21,21084.6,1100],["2024-10-04",21020.71,21020.71,21020.71,21020.71,0],["2024-10-07",21020.71,21020.71,21020.71,21020.71,0],["2024-10-08",21020.71,21020.71,21020.71,21020.71,0],["2024-10-09",21020.71,21020.71,21020.71,21020.71,0],["2024-10-10",24151.45,24151.45,24151.45,24151.45,1300],["2024-10-11",24151.45,24151.45,24151.45,24151.45,0],["2024-10-14",24151.45,24151.45,24151.45,24151.45,0],["2024-10-15",21723.53,21723.53,21723.53,21723.53,1000],["2024-10-16",21723.53,21723.53,21723.53,21723.53,0],["2024-10-17",21723.53,21723.53,21723.53,21723.53,0],["2024-10-18",21723.53,21723.53,21723.53,21723.53,0],["2024-10-21",21723.53,21723.53,21723.53,21723.53,0],["2024-10-22",21723.53,21723.53,21723.53,21723.53,0],["2024-10-23",19806.75,19934.53,19806.75,19934.53,400],["2024-10-24",19870.64,19870.64,19870.64,19870.64,100],["2024-10-25",19998.42,19998.42,19934.53,19934.53,1200],["2024-10-28",19934.53,19934.53,19934.53,19934.53,0],["2024-10-29",19934.53,19934.53,19934.53,19934.53,0],["2024-10-30",19934.53,19934.53,19934.53,19934.53,0],["2024-10-31",19934.53,19934.53,19934.53,19934.53,0],["2024-11-01",19934.53,19934.53,19934.53,19934.53,0],["2024-11-04",19934.53,19934.53,19934.53,19934.53,0],["2024-11-05",19934.53,19934.53,19934.53,19934.53,0],["2024-11-06",19934.53,19934.53,19934.53,19934.53,0],["2024-11-07",19934.53,19934.53,19934.53,19934.53,0],["2024-11-08",19934.53,19934.53,19934.53,19934.53,0],["2024-11-11",19934.53,19934.53,19934.53,19934.53,0],["2024-11-12",19934.53,19934.53,19934.53,19934.53,0],["2024-11-13",19934.53,19934.53,19934.53,19934.53,0],["2024-11-14",19934.53,19934.53,19934.53,19934.53,0],["2024-11-15",19934.53,19934.53,19934.53,19934.53,0],["2024-11-18",19934.53,19934.53,19934.53,19934.53,0],["2024-11-19",19934.53,19934.53,19934.53,19934.53,0],["2024-11-20",21084.6,21084.6,21084.6,21084.6,100],["2024-11-21",21084.6,21084.6,21084.6,21084.6,0],["2024-11-22",21084.6,21084.6,21084.6,21084.6,0],["2024-11-25",21084.6,21084.6,21084.6,21084.6,0],["2024-11-26",21084.6,21084.6,21084.6,21084.6,0],["2024-11-27",21084.6,21084.6,21084.6,21084.6,0],["2024-11-28",21084.6,21084.6,21084.6,21084.6,0],["2024-11-29",21084.6,21084.6,21084.6,21084.6,0],["2024-12-02",21084.6,21084.6,21084.6,21084.6,0],["2024-12-03",21084.6,21084.6,21084.6,21084.6,0],["2024-12-04",21084.6,21084.6,21084.6,21084.6,0],["2024-12-05",21084.6,21084.6,21084.6,21084.6,0],["2024-12-06",21084.6,21084.6,21084.6,21084.6,0],["2024-12-09",21084.6,21084.6,21084.6,21084.6,0],["2024-12-10",19806.75,19806.75,19806.75,19806.75,100],["2024-12-11",19806.75,19806.75,19806.75,19806.75,4110],["2024-12-12",19806.75,19806.75,19806.75,19806.75,0],["2024-12-13",19806.75,19806.75,19806.75,19806.75,0],["2024-12-16",21723.53,21723.53,21723.53,21723.53,1000],["2024-12-17",21723.53,21723.53,21723.53,21723.53,1000],["2024-12-18",21723.53,21723.53,21723.53,21723.53,0],["2024-12-19",21723.53,21723.53,21723.53,21723.53,0],["2024-12-20",21723.53,21723.53,21723.53,21723.53,1573],["2024-12-23",21723.53,21723.53,21723.53,21723.53,0],["2024-12-24",21723.53,21723.53,21723.53,21723.53,500],["2024-12-25",21723.53,21723.53,21723.53,21723.53,0],["2024-12-26",21723.53,21723.53,21723.53,21723.53,0],["2024-12-27",21723.53,21723.53,21723.53,21723.53,0],["2024-12-30",21723.53,21723.53,21723.53,21723.53,600],["2024-12-31",21723.53,21723.53,21723.53,21723.53,0],["2025-01-02",21723.53,21723.53,21723.53,21723.53,0],["2025-01-03",21723.53,21723.53,21723.53,21723.53,0],["2025-01-06",21723.53,21723.53,21723.53,21723.53,0],["2025-01-07",21723.53,21723.53,21723.53,21723.53,0],["2025-01-08",21723.53,21723.53,21723.53,21723.53,2000],["2025-01-09",21723.53,21723.53,21723.53,21723.53,0],["2025-01-10",21723.53,21723.53,21723.53,21723.53,0],["2025-01-13",21723.53,21723.53,21723.53,21723.53,0],["2025-01-14",21723.53,21723.53,21723.53,21723.53,800],["2025-01-15",21723.53,21723.53,21723.53,21723.53,0],["2025-01-16",21723.53,21723.53,21723.53,21723.53,0],["2025-01-17",21723.53,21723.53,21723.53,21723.53,0],["2025-01-20",21723.53,21723.53,21723.53,21723.53,0],["2025-01-21",18528.89,18528.89,18528.89,18528.89,100],["2025-01-22",18528.89,18528.89,18528.89,18528.89,0],["2025-01-23",18528.89,18528.89,18528.89,18528.89,0],["2025-01-24",21276.28,21276.28,21276.28,21276.28,1000],["2025-02-03",21276.28,21276.28,21276.28,21276.28,700],["2025-02-04",21276.28,21276.28,21276.28,21276.28,400],["2025-02-05",21276.28,24279.24,21276.28,24279.24,200],["2025-02-06",22809.7,22809.7,22809.7,22809.7,0],["2025-02-07",22809.7,22809.7,22809.7,22809.7,0],["2025-02-10",22809.7,22809.7,22809.7,22809.7,0],["2025-02-11",23001.38,23001.38,23001.38,23001.38,5700],["2025-02-12",23001.38,23001.38,23001.38,23001.38,0],["2025-02-13",23001.38,23001.38,23001.38,23001.38,0],["2025-02-14",23001.38,23001.38,23001.38,23001.38,0],["2025-02-17",23001.38,23001.38,23001.38,23001.38,600],["2025-02-18",23001.38,23001.38,23001.38,23001.38,0],["2025-02-19",23001.38,23001.38,23001.38,23001.38,7097],["2025-02-20",23001.38,23001.38,23001.38,23001.38,0],["2025-02-21",23001.38,23001.38,23001.38,23001.38,2100],["2025-02-24",23001.38,26068.23,23001.38,26068.23,600],["2025-02-25",23512.52,23512.52,23512.52,23512.52,0],["2025-02-26",23512.52,23512.52,23512.52,23512.52,0],["2025-02-27",23512.52,23512.52,23512.52,23512.52,10000],["2025-02-28",23512.52,23512.52,23512.52,23512.52,2000],["2025-03-03",23512.52,23512.52,23512.52,23512.52,0],["2025-03-04",23512.52,23512.52,23512.52,23512.52,0],["2025-03-05",23512.52,23512.52,23512.52,23512.52,0],["2025-03-06",23512.52,23512.52,23512.52,23512.52,0],["2025-03-07",23512.52,23512.52,23512.52,23512.52,0],["2025-03-10",23512.52,23512.52,23512.52,23512.52,0],["2025-03-11",23512.52,23512.52,23512.52,23512.52,0],["2025-03-12",23512.52,23512.52,23512.52,23512.52,0],["2025-03-13",23512.52,23512.52,23512.52,23512.52,0],["2025-03-14",23512.52,23512.52,23512.52,23512.52,0],["2025-03-17",23512.52,23512.52,23512.52,23512.52,0],["2025-03-18",23512.52,23512.52,23512.52,23512.52,0],["2025-03-19",23512.52,23512.52,23512.52,23512.52,0],["2025-03-20",23512.52,23512.52,23512.52,23512.52,0],["2025-03-21",23512.52,23512.52,23512.52,23512.52,0],["2025-03-24",23512.52,23512.52,23512.52,23512.52,0],["2025-03-25",23512.52,23512.52,23512.52,23512.52,0],["2025-03-26",23512.52,23512.52,23512.52,23512.52,0],["2025-03-27",23512.52,23512.52,23512.52,23512.52,0],["2025-03-28",23512.52,23512.52,23512.52,23512.52,0],["2025-03-31",23512.52,23512.52,23512.52,23512.52,0],["2025-04-01",23512.52,23512.52,23512.52,23512.52,0],["2025-04-02",23512.52,23512.52,23512.52,23512.52,0],["2025-04-03",22362.46,23001.38,22362.46,23001.38,500],["2025-04-04",22745.81,22745.81,22745.81,22745.81,0],["2025-04-08",22745.81,22745.81,22745.81,22745.81,0],["2025-04-09",22745.81,22745.81,22745.81,22745.81,0],["2025-04-10",22745.81,22745.81,22745.81,22745.81,100],["2025-04-11",22745.81,22745.81,22745.81,22745.81,0],["2025-04-14",22745.81,22745.81,22745.81,22745.81,347],["2025-04-15",22745.81,22745.81,22745.81,22745.81,0],["2025-04-16",22745.81,22745.81,22745.81,22745.81,0],["2025-04-17",22745.81,22745.81,22745.81,22745.81,0],["2025-04-18",23001.38,23001.38,23001.38,23001.38,100],["2025-04-21",23001.38,23001.38,23001.38,23001.38,0],["2025-04-22",23001.38,23001.38,23001.38,23001.38,0],["2025-04-23",19678.96,19678.96,19678.96,19678.96,100],["2025-04-24",19678.96,19678.96,19678.96,19678.96,0],["2025-04-25",22618.03,22618.03,22042.99,22298.56,1700],["2025-04-28",19231.71,19231.71,19231.71,19231.71,100],["2025-04-29",19295.6,19295.6,19295.6,19295.6,100],["2025-05-05",19295.6,19295.6,19295.6,19295.6,0],["2025-05-06",19295.6,19295.6,19295.6,19295.6,0],["2025-05-07",19362.14,19362.14,17632.19,17632.19,2300],["2025-05-08",18962.92,18962.92,18962.92,18962.92,0],["2025-05-09",21757.46,21757.46,20892.48,20892.48,1400],["2025-05-12",18297.56,18297.56,18297.56,18297.56,100],["2025-05-13",18297.56,18297.56,18297.56,18297.56,0],["2025-05-14",21025.55,21025.55,19960.97,19960.97,1000],["2025-05-15",19960.97,22356.29,19960.97,22356.29,1900],["2025-05-16",22489.36,22489.36,22489.36,22489.36,100],["2025-05-19",25683.11,25683.11,25683.11,25683.11,100],["2025-05-20",21890.53,21890.53,21890.53,21890.53,4100],["2025-05-21",21890.53,21890.53,21890.53,21890.53,300],["2025-05-22",21890.53,21890.53,21890.53,21890.53,0],["2025-05-23",19095.99,19095.99,19095.99,19095.99,100],["2025-05-26",19095.99,19095.99,19095.99,19095.99,0],["2025-05-27",19095.99,19095.99,19095.99,19095.99,0],["2025-05-28",19095.99,19095.99,19095.99,19095.99,0],["2025-05-29",16700.68,16700.68,16700.68,16700.68,100],["2025-05-30",16700.68,16700.68,16700.68,16700.68,0],["2025-06-02",16700.68,16700.68,16700.68,16700.68,0],["2025-06-03",16700.68,16700.68,16700.68,16700.68,0],["2025-06-04",16700.68,16700.68,16700.68,16700.68,0],["2025-06-05",16700.68,16700.68,16700.68,16700.68,0],["2025-06-06",16700.68,16700.68,16700.68,16700.68,0],["2025-06-09",16700.68,16700.68,16700.68,16700.68,0],["2025-06-10",16700.68,16700.68,16700.68,16700.68,0],["2025-06-11",16700.68,16700.68,16700.68,16700.68,0],["2025-06-12",16700.68,16700.68,16700.68,16700.68,0],["2025-06-13",16700.68,16700.68,16700.68,16700.68,0],["2025-06-16",16700.68,16700.68,16700.68,16700.68,0],["2025-06-17",19162.53,19162.53,19162.53,19162.53,200],["2025-06-18",22023.6,22023.6,21957.07,22023.6,300],["2025-06-19",22023.6,23953.16,22023.6,22622.43,800],["2025-06-20",23287.8,23287.8,23287.8,23287.8,600],["2025-06-23",22622.43,22622.43,22622.43,22622.43,100],["2025-06-24",22622.43,22622.43,22622.43,22622.43,0],["2025-06-25",22622.43,22622.43,22622.43,22622.43,0],["2025-06-26",22622.43,22622.43,22622.43,22622.43,0],["2025-06-27",22622.43,22622.43,22622.43,22622.43,0],["2025-06-30",22622.43,22622.43,22622.43,22622.43,1300],["2025-07-01",22622.43,22622.43,22622.43,22622.43,0],["2025-07-02",22622.43,22622.43,22622.43,22622.43,0],["2025-07-03",19960.97,19960.97,19960.97,19960.97,100],["2025-07-04",19960.97,19960.97,19960.97,19960.97,0],["2025-07-07",19960.97,19960.97,19960.97,19960.97,0],["2025-07-08",19960.97,19960.97,19960.97,19960.97,0],["2025-07-09",19960.97,19960.97,19960.97,19960.97,0],["2025-07-10",19960.97,19960.97,19960.97,19960.97,0],["2025-07-11",22622.43,22622.43,22622.43,22622.43,100],["2025-07-14",22622.43,22622.43,22622.43,22622.43,0],["2025-07-15",22622.43,22622.43,22622.43,22622.43,0],["2025-07-16",22622.43,22622.43,22622.43,22622.43,0],["2025-07-17",22622.43,22622.43,22622.43,22622.43,0],["2025-07-18",22622.43,22622.43,22622.43,22622.43,0],["2025-07-21",22622.43,22622.43,22622.43,22622.43,0],["2025-07-22",22622.43,22622.43,22622.43,22622.43,100],["2025-07-23",22622.43,22622.43,22622.43,22622.43,0],["2025-07-24",22622.43,22622.43,22622.43,22622.43,0],["2025-07-25",22622.43,22622.43,22622.43,22622.43,0],["2025-07-28",22622.43,23287.8,22622.43,23287.8,2600],["2025-07-29",23287.8,23287.8,23287.8,23287.8,0],["2025-07-30",21291.7,21291.7,21291.7,21291.7,100],["2025-07-31",21291.7,21291.7,21291.7,21291.7,0],["2025-08-01",23287.8,23953.16,23287.8,23953.16,900],["2025-08-04",23953.16,23953.16,23953.16,23953.16,100],["2025-08-05",23953.16,23953.16,23953.16,23953.16,200],["2025-08-06",23953.16,23953.16,23953.16,23953.16,0],["2025-08-07",24618.53,24951.21,24618.53,24951.21,200],["2025-08-08",24818.14,24818.14,24818.14,24818.14,0],["2025-08-11",24818.14,24818.14,24818.14,24818.14,0],["2025-08-12",24818.14,24818.14,24818.14,24818.14,0],["2025-08-13",24818.14,24818.14,24818.14,24818.14,0],["2025-08-14",24818.14,24818.14,24818.14,24818.14,0],["2025-08-15",25949.26,25949.26,23953.16,23953.16,400],["2025-08-18",24951.21,24951.21,23287.8,23287.8,1600],["2025-08-19",23827.81,23827.81,23827.81,23827.81,500],["2025-08-20",23827.81,23827.81,23827.81,23827.81,0],["2025-08-21",23827.81,23827.81,23827.81,23827.81,500],["2025-08-22",23827.81,23827.81,23827.81,23827.81,0],["2025-08-25",23827.81,23827.81,23827.81,23827.81,1000],["2025-08-26",23827.81,23827.81,23827.81,23827.81,0],["2025-08-27",23827.81,23827.81,23827.81,23827.81,0],["2025-08-28",24508.6,24508.6,24508.6,24508.6,800],["2025-08-29",24849.0,24849.0,24508.6,24508.6,300],["2025-09-03",25189.39,25189.39,25189.39,25189.39,100],["2025-09-04",24508.6,24508.6,24508.6,24508.6,100],["2025-09-05",24508.6,24508.6,24508.6,24508.6,3100],["2025-09-08",24508.6,24508.6,24508.6,24508.6,100],["2025-09-09",24508.6,24508.6,24508.6,24508.6,300],["2025-09-10",24508.6,24508.6,24508.6,24508.6,0],["2025-09-11",24508.6,24508.6,24508.6,24508.6,0],["2025-09-12",24508.6,24508.6,24508.6,24508.6,0],["2025-09-15",24508.6,24508.6,24508.6,24508.6,200],["2025-09-16",24508.6,24508.6,24508.6,24508.6,0],["2025-09-17",24508.6,24508.6,24508.6,24508.6,0],["2025-09-18",24508.6,24508.6,24508.6,24508.6,0],["2025-09-19",24508.6,24508.6,24508.6,24508.6,0],["2025-09-22",24508.6,24508.6,24508.6,24508.6,0],["2025-09-23",24508.6,24508.6,24508.6,24508.6,0],["2025-09-24",24508.6,24508.6,24508.6,24508.6,0],["2025-09-25",24508.6,24508.6,24508.6,24508.6,0],["2025-09-26",24508.6,24508.6,24508.6,24508.6,300],["2025-09-29",24508.6,24508.6,24508.6,24508.6,0],["2025-09-30",24508.6,24508.6,24508.6,24508.6,0],["2025-10-01",24508.6,24508.6,24508.6,24508.6,0],["2025-10-02",24508.6,24508.6,24508.6,24508.6,0],["2025-10-03",24508.6,24508.6,24508.6,24508.6,0],["2025-10-06",24508.6,24508.6,24508.6,24508.6,0],["2025-10-07",24508.6,24508.6,24508.6,24508.6,0],["2025-10-08",24508.6,24508.6,24508.6,24508.6,0],["2025-10-09",22466.22,22466.22,22466.22,22466.22,2300],["2025-10-10",22466.22,22466.22,22466.22,22466.22,0],["2025-10-13",22466.22,22466.22,22466.22,22466.22,0],["2025-10-14",22466.22,22466.22,22466.22,22466.22,0],["2025-10-15",22466.22,22466.22,22466.22,22466.22,0],["2025-10-16",22466.22,22466.22,22466.22,22466.22,0],["2025-10-17",22466.22,22466.22,22466.22,22466.22,0],["2025-10-20",22466.22,22466.22,22466.22,22466.22,0],["2025-10-21",22466.22,22466.22,22466.22,22466.22,0],["2025-10-22",22466.22,22466.22,22466.22,22466.22,0],["2025-10-23",22466.22,22466.22,22466.22,22466.22,0],["2025-10-24",22466.22,22466.22,22466.22,22466.22,0],["2025-10-27",25189.39,25189.39,25189.39,25189.39,100],["2025-10-28",25189.39,25189.39,25189.39,25189.39,0],["2025-10-29",25189.39,25189.39,25189.39,25189.39,0],["2025-10-30",21445.02,21445.02,21445.02,21445.02,100],["2025-10-31",21445.02,21445.02,21445.02,21445.02,7000],["2025-11-03",21445.02,21445.02,21445.02,21445.02,0],["2025-11-04",21445.02,21445.02,21445.02,21445.02,0],["2025-11-05",21445.02,21445.02,21445.02,21445.02,0],["2025-11-06",21445.02,21445.02,21445.02,21445.02,0],["2025-11-07",21445.02,21445.02,21445.02,21445.02,0],["2025-11-10",21445.02,21445.02,21445.02,21445.02,0],["2025-11-11",21445.02,21445.02,21445.02,21445.02,0],["2025-11-12",21445.02,21445.02,21445.02,21445.02,0],["2025-11-13",21445.02,21445.02,21445.02,21445.02,0],["2025-11-14",21445.02,21445.02,21445.02,21445.02,0],["2025-11-17",21445.02,21445.02,21445.02,21445.02,0],["2025-11-18",21445.02,21445.02,21445.02,21445.02,0],["2025-11-19",21445.02,21445.02,21445.02,21445.02,0],["2025-11-20",24644.76,24644.76,24644.76,24644.76,100],["2025-11-21",24644.76,24644.76,24644.76,24644.76,0],["2025-11-24",24644.76,24644.76,24644.76,24644.76,0],["2025-11-25",24644.76,24644.76,24644.76,24644.76,0],["2025-11-26",24644.76,24644.76,24644.76,24644.76,0],["2025-11-27",24644.76,24644.76,24644.76,24644.76,0],["2025-11-28",24644.76,24644.76,24644.76,24644.76,0],["2025-12-01",24644.76,24644.76,24644.76,24644.76,0],["2025-12-02",24644.76,24644.76,24644.76,24644.76,0],["2025-12-03",24644.76,24644.76,24644.76,24644.76,0],["2025-12-04",24644.76,24644.76,24644.76,24644.76,0],["2025-12-05",27912.57,27912.57,27912.57,27912.57,1100],["2025-12-08",27231.78,27231.78,27231.78,27231.78,100],["2025-12-09",27231.78,27231.78,27231.78,27231.78,0],["2025-12-10",27231.78,27231.78,27231.78,27231.78,0],["2025-12-11",27231.78,27231.78,27231.78,27231.78,0],["2025-12-12",27231.78,27231.78,27231.78,27231.78,0],["2025-12-15",27231.78,27231.78,27231.78,27231.78,0],["2025-12-16",27231.78,27231.78,27231.78,27231.78,0],["2025-12-17",27231.78,27231.78,27231.78,27231.78,0],["2025-12-18",27231.78,27231.78,27231.78,27231.78,0],["2025-12-19",27231.78,27231.78,27231.78,27231.78,0],["2025-12-22",27231.78,27231.78,27231.78,27231.78,0],["2025-12-23",27231.78,27231.78,27231.78,27231.78,0],["2025-12-24",27231.78,27231.78,27231.78,27231.78,0],["2025-12-25",27231.78,27231.78,27231.78,27231.78,0],["2025-12-26",27231.78,27231.78,27231.78,27231.78,0],["2025-12-29",27231.78,27231.78,27231.78,27231.78,0],["2025-12-30",27231.78,27231.78,27231.78,27231.78,0],["2025-12-31",27231.78,27231.78,27231.78,27231.78,0],["2026-01-05",27231.78,27231.78,27231.78,27231.78,0],["2026-01-06",29274.16,29274.16,29274.16,29274.16,100],["2026-01-07",29274.16,29274.16,29274.16,29274.16,0],["2026-01-08",29274.16,29274.16,29274.16,29274.16,0],["2026-01-09",29274.16,29274.16,29274.16,29274.16,0],["2026-01-12",29274.16,29274.16,29274.16,29274.16,0],["2026-01-13",29274.16,29274.16,29274.16,29274.16,0],["2026-01-14",29274.16,29274.16,29274.16,29274.16,0],["2026-01-15",29274.16,29274.16,29274.16,29274.16,0],["2026-01-16",29274.16,29274.16,29274.16,29274.16,0],["2026-01-19",33358.93,33358.93,33358.93,33358.93,100],["2026-01-20",28593.37,28593.37,28389.13,28389.13,200],["2026-01-21",25189.39,25189.39,25189.39,25189.39,100],["2026-01-22",25189.39,25189.39,25189.39,25189.39,30079],["2026-01-23",25189.39,25189.39,25189.39,25189.39,0],["2026-01-26",25189.39,25189.39,25189.39,25189.39,0],["2026-01-27",27231.78,27231.78,27231.78,27231.78,200],["2026-01-28",27231.78,27231.78,27231.78,27231.78,0],["2026-01-29",27231.78,27231.78,27231.78,27231.78,0],["2026-01-30",27231.78,27231.78,27231.78,27231.78,0],["2026-02-02",24508.6,24508.6,24508.6,24508.6,100],["2026-02-03",24508.6,24508.6,24508.6,24508.6,0],["2026-02-04",24508.6,24508.6,24508.6,24508.6,0],["2026-02-05",24508.6,24508.6,24508.6,24508.6,0],["2026-02-06",24508.6,24508.6,24508.6,24508.6,0],["2026-02-09",24508.6,24508.6,24508.6,24508.6,0],["2026-02-10",24508.6,24508.6,24508.6,24508.6,0],["2026-02-11",24508.6,24508.6,24508.6,24508.6,0],["2026-02-12",24508.6,24508.6,24508.6,24508.6,0],["2026-02-13",26550.98,26550.98,26550.98,26550.98,100],["2026-02-23",26550.98,26550.98,26550.98,26550.98,0],["2026-02-24",26550.98,26550.98,26550.98,26550.98,0],["2026-02-25",26550.98,26550.98,26550.98,26550.98,0],["2026-02-26",26550.98,26550.98,26550.98,26550.98,0],["2026-02-27",26550.98,26550.98,26550.98,26550.98,0],["2026-03-02",26550.98,26550.98,26550.98,26550.98,0],["2026-03-03",26550.98,26550.98,26550.98,26550.98,0],["2026-03-04",26550.98,26550.98,26550.98,26550.98,0],["2026-03-05",26550.98,26550.98,26550.98,26550.98,0],["2026-03-06",26550.98,26550.98,26550.98,26550.98,0],["2026-03-09",26550.98,26550.98,26550.98,26550.98,0],["2026-03-10",26550.98,26550.98,26550.98,26550.98,0],["2026-03-11",26550.98,26550.98,26550.98,26550.98,0],["2026-03-12",23827.81,23827.81,23827.81,23827.81,100],["2026-03-13",23827.81,23827.81,23827.81,23827.81,0],["2026-03-16",23827.81,23827.81,23827.81,23827.81,0],["2026-03-17",23827.81,23827.81,23827.81,23827.81,0],["2026-03-18",23827.81,23827.81,23827.81,23827.81,0],["2026-03-19",23827.81,23827.81,23827.81,23827.81,0],["2026-03-20",23827.81,23827.81,23827.81,23827.81,0],["2026-03-23",23827.81,23827.81,23827.81,23827.81,0],["2026-03-24",23827.81,23827.81,23827.81,23827.81,0],["2026-03-25",23827.81,23827.81,23827.81,23827.81,0],["2026-03-26",23827.81,23827.81,23827.81,23827.81,0],["2026-03-27",23827.81,23827.81,23827.81,23827.81,0],["2026-03-30",23827.81,23827.81,23827.81,23827.81,0],["2026-03-31",23827.81,23827.81,23827.81,23827.81,0],["2026-04-01",23827.81,23827.81,23827.81,23827.81,0],["2026-04-02",23827.81,23827.81,23827.81,23827.81,0],["2026-04-03",23827.81,23827.81,23827.81,23827.81,0],["2026-04-06",23827.81,23827.81,23827.81,23827.81,0],["2026-04-07",23827.81,23827.81,23827.81,23827.81,0],["2026-04-08",23827.81,23827.81,23827.81,23827.81,0],["2026-04-09",23827.81,23827.81,23827.81,23827.81,0],["2026-04-10",23827.81,23827.81,23827.81,23827.81,0],["2026-04-13",23827.81,23827.81,23827.81,23827.81,0],["2026-04-14",23827.81,23827.81,23827.81,23827.81,0],["2026-04-15",23827.81,23827.81,23827.81,23827.81,0],["2026-04-16",23827.81,23827.81,23827.81,23827.81,0],["2026-04-17",23827.81,23827.81,23827.81,23827.81,0],["2026-04-20",23827.81,23827.81,23827.81,23827.81,0],["2026-04-21",23827.81,23827.81,23827.81,23827.81,0],["2026-04-22",23827.81,23827.81,23827.81,23827.81,0],["2026-04-23",23827.81,23827.81,23827.81,23827.81,0],["2026-04-24",23827.81,23827.81,23827.81,23827.81,0],["2026-04-28",23827.81,23827.81,23827.81,23827.81,0],["2026-04-29",23827.81,23827.81,23827.81,23827.81,0],["2026-05-04",23827.81,23827.81,23827.81,23827.81,0],["2026-05-05",23827.81,23827.81,23827.81,23827.81,0],["2026-05-06",23827.81,23827.81,23827.81,23827.81,0],["2026-05-07",23827.81,23827.81,23827.81,23827.81,0],["2026-05-08",23827.81,23827.81,23827.81,23827.81,0],["2026-05-11",23827.81,23827.81,23827.81,23827.81,0],["2026-05-12",23827.81,23827.81,23827.81,23827.81,900],["2026-05-13",23827.81,23827.81,23827.81,23827.81,0],["2026-05-14",24508.6,24508.6,24508.6,24508.6,100],["2026-05-15",24508.6,24508.6,24508.6,24508.6,0],["2026-05-18",24508.6,24508.6,24508.6,24508.6,0],["2026-05-19",24508.6,24508.6,24508.6,24508.6,0],["2026-05-20",24508.6,24508.6,24508.6,24508.6,0],["2026-05-21",24508.6,24508.6,24508.6,24508.6,0],["2026-05-22",24508.6,24508.6,24508.6,24508.6,0],["2026-05-25",24508.6,24508.6,24508.6,24508.6,0],["2026-05-26",24508.6,24508.6,24508.6,24508.6,0],["2026-05-27",24508.6,24508.6,24508.6,24508.6,0],["2026-05-28",24508.6,24508.6,24508.6,24508.6,0],["2026-05-29",24508.6,24508.6,24508.6,24508.6,0],["2026-06-01",24508.6,24508.6,24508.6,24508.6,0],["2026-06-02",24508.6,24508.6,24508.6,24508.6,0],["2026-06-03",24508.6,24508.6,24508.6,24508.6,0],["2026-06-04",24508.6,24508.6,24508.6,24508.6,0],["2026-06-05",24508.6,24508.6,24508.6,24508.6,0],["2026-06-08",24508.6,24508.6,24508.6,24508.6,0],["2026-06-09",25208.85,25208.85,25208.85,25208.85,200],["2026-06-10",25208.85,25208.85,25208.85,25208.85,0],["2026-06-11",25208.85,25208.85,25208.85,25208.85,0],["2026-06-12",25208.85,25208.85,25208.85,25208.85,0],["2026-06-15",25208.85,25208.85,25208.85,25208.85,13000],["2026-06-16",25208.85,25208.85,25208.85,25208.85,0],["2026-06-17",25208.85,25208.85,25208.85,25208.85,200],["2026-06-18",25208.85,25208.85,25208.85,25208.85,0],["2026-06-19",25208.85,25208.85,25208.85,25208.85,0],["2026-06-22",25208.85,25208.85,25208.85,25208.85,13500],["2026-06-23",25208.85,25208.85,25208.85,25208.85,0],["2026-06-24",25208.85,25208.85,25208.85,25208.85,0],["2026-06-25",25208.85,25208.85,25208.85,25208.85,0],["2026-06-26",28990.17,28990.17,28990.17,28990.17,14300],["2026-06-29",28990.17,28990.17,28219.9,28990.17,2100],["2026-06-30",28710.07,28780.1,28710.07,28780.1,300],["2026-07-01",28009.83,28009.83,28009.83,28009.83,11700],["2026-07-02",28009.83,28009.83,28009.83,28009.83,1018],["2026-07-03",27869.78,28009.83,26609.34,28009.83,900],["2026-07-06",28009.83,28009.83,28009.83,28009.83,100],["2026-07-07",28009.83,28009.83,28009.83,28009.83,0],["2026-07-08",28009.83,29410.32,26609.34,28710.07,1900],["2026-07-09",28500.0,28500.0,28500.0,28500.0,0],["2026-07-10",28500.0,28500.0,28500.0,28500.0,0],["2026-07-13",28500.0,28500.0,28500.0,28500.0,100],["2026-07-14",28500.0,28500.0,28500.0,28500.0,0],["2026-07-15",28500.0,28500.0,28500.0,28500.0,0],["2026-07-16",28500.0,28500.0,28500.0,28500.0,0],["2026-07-17",28500.0,28500.0,28500.0,28500.0,0],["2026-07-20",28500.0,28500.0,28500.0,28500.0,0],["2026-07-21",28500.0,28500.0,28500.0,28500.0,2000],["2026-07-22",28500.0,28500.0,28500.0,28500.0,6900],["2026-07-23",28500.0,28500.0,28500.0,28500.0,0],["2026-07-24",24500.0,28000.0,24500.0,28000.0,1817],["2026-07-27",27400.0,27400.0,27400.0,27400.0,0],["2026-07-28",24000.0,24000.0,24000.0,24000.0,500],["2026-07-29",24000.0,24000.0,24000.0,24000.0,0],["2026-07-30",24000.0,24000.0,24000.0,24000.0,0],["2026-07-31",24000.0,24000.0,24000.0,24000.0,0],["2026-08-03",24000.0,24000.0,24000.0,24000.0,0],["2026-08-04",24000.0,24000.0,24000.0,24000.0,0],["2026-08-05",24000.0,24000.0,24000.0,24000.0,0],["2026-08-06",24000.0,24000.0,24000.0,24000.0,0],["2026-08-07",24000.0,24000.0,24000.0,24000.0,0],["2026-08-10",25000.0,25000.0,25000.0,25000.0,200],["2026-08-11",25000.0,25000.0,25000.0,25000.0,0],["2026-08-12",25000.0,25000.0,25000.0,25000.0,0],["2026-08-13",25000.0,25000.0,25000.0,25000.0,0],["2026-08-14",25000.0,25000.0,25000.0,25000.0,0],["2026-08-17",25000.0,25000.0,25000.0,25000.0,0],["2026-08-18",25000.0,25000.0,25000.0,25000.0,0],["2026-08-19",25000.0,25000.0,25000.0,25000.0,0],["2026-08-20",25000.0,25000.0,25000.0,25000.0,0],["2026-08-21",27000.0,27000.0,27000.0,27000.0,2100],["2026-08-24",25000.0,25000.0,25000.0,25000.0,300],["2026-08-25",27000.0,27000.0,27000.0,27000.0,200],["2026-08-26",27000.0,27000.0,27000.0,27000.0,0],["2026-08-27",27000.0,27000.0,27000.0,27000.0,0],["2026-08-28",27000.0,27000.0,27000.0,27000.0,0],["2026-09-03",26000.0,26000.0,26000.0,26000.0,1000],["2026-09-04",26000.0,26000.0,26000.0,26000.0,0],["2026-09-07",26000.0,26000.0,26000.0,26000.0,0],["2026-09-08",27000.0,27000.0,27000.0,27000.0,400],["2026-09-09",27000.0,27000.0,27000.0,27000.0,0],["2026-09-10",27000.0,27000.0,27000.0,27000.0,0],["2026-09-11",27000.0,27000.0,27000.0,27000.0,2500],["2026-09-14",25500.0,25500.0,25500.0,25500.0,200],["2026-09-15",26500.0,27000.0,26500.0,27000.0,500],["2026-09-16",26800.0,26800.0,26800.0,26800.0,0],["2026-09-17",26800.0,26800.0,26800.0,26800.0,0],["2026-09-18",27000.0,27000.0,25000.0,25000.0,700],["2026-09-21",25400.0,25400.0,25400.0,25400.0,0],["2026-09-22",25400.0,25400.0,25400.0,25400.0,0],["2026-09-23",25500.0,25500.0,25500.0,25500.0,300],["2026-09-24",25000.0,25000.0,25000.0,25000.0,500],["2026-09-25",25000.0,25000.0,25000.0,25000.0,1100],["2026-09-28",26000.0,26000.0,26000.0,26000.0,77816],["2026-09-29",26000.0,26000.0,26000.0,26000.0,0],["2026-09-30",26000.0,26000.0,26000.0,26000.0,0],["2026-10-01",26000.0,26000.0,26000.0,26000.0,0],["2026-10-02",26000.0,26000.0,26000.0,26000.0,4995],["2026-10-05",26000.0,26000.0,26000.0,26000.0,2100],["2026-10-06",26000.0,26000.0,26000.0,26000.0,0],["2026-10-07",26000.0,26000.0,26000.0,26000.0,100],["2026-10-08",26000.0,26000.0,26000.0,26000.0,100],["2026-10-09",26000.0,26000.0,26000.0,26000.0,2200],["2026-10-12",26000.0,26000.0,26000.0,26000.0,0]]}