{"sym":"GVT","index":false,"bars":[["2017-01-12",3487.31,3487.31,3487.31,3487.31,3000],["2017-01-13",3487.31,3487.31,3487.31,3487.31,0],["2017-01-16",3487.31,3487.31,3487.31,3487.31,0],["2017-01-17",3487.31,3487.31,3487.31,3487.31,0],["2017-01-18",3487.31,3487.31,3487.31,3487.31,0],["2017-01-19",3487.31,3487.31,3487.31,3487.31,0],["2017-01-20",3487.31,3487.31,3487.31,3487.31,3000],["2017-01-23",3487.31,3487.31,3487.31,3487.31,0],["2017-01-24",3487.31,3487.31,3487.31,3487.31,0],["2017-01-25",3487.31,3487.31,3487.31,3487.31,0],["2017-02-02",3487.31,3487.31,3487.31,3487.31,0],["2017-02-03",3487.31,3487.31,3487.31,3487.31,0],["2017-02-06",3487.31,3487.31,3487.31,3487.31,0],["2017-02-07",3487.31,3487.31,3487.31,3487.31,0],["2017-02-08",3487.31,3487.31,3487.31,3487.31,0],["2017-02-09",3487.31,3487.31,3487.31,3487.31,0],["2017-02-10",3487.31,3487.31,3487.31,3487.31,0],["2017-02-13",3487.31,3487.31,3487.31,3487.31,0],["2017-02-14",3487.31,3487.31,3487.31,3487.31,0],["2017-02-15",3487.31,3487.31,3487.31,3487.31,0],["2017-02-16",3487.31,3487.31,3487.31,3487.31,0],["2017-02-17",3487.31,3487.31,3487.31,3487.31,0],["2017-02-20",3487.31,3487.31,3487.31,3487.31,0],["2017-02-21",3487.31,3487.31,3487.31,3487.31,0],["2017-02-22",3487.31,3487.31,3487.31,3487.31,0],["2017-02-23",3487.31,3487.31,3487.31,3487.31,0],["2017-02-24",3487.31,3487.31,3487.31,3487.31,0],["2017-02-27",3487.31,3487.31,3487.31,3487.31,0],["2017-02-28",3487.31,3487.31,3487.31,3487.31,0],["2017-03-01",3487.31,3487.31,3487.31,3487.31,0],["2017-03-02",3487.31,3487.31,3487.31,3487.31,0],["2017-03-03",3487.31,3487.31,3487.31,3487.31,0],["2017-03-06",3487.31,3487.31,3487.31,3487.31,0],["2017-03-07",3487.31,3487.31,3487.31,3487.31,0],["2017-03-08",3487.31,3487.31,3487.31,3487.31,0],["2017-03-09",3487.31,3487.31,3487.31,3487.31,0],["2017-03-10",3487.31,3487.31,3487.31,3487.31,0],["2017-03-13",3487.31,3487.31,3487.31,3487.31,0],["2017-03-14",3487.31,3487.31,3487.31,3487.31,0],["2017-03-15",3487.31,3487.31,3487.31,3487.31,0],["2017-03-16",3487.31,3487.31,3487.31,3487.31,0],["2017-03-17",3487.31,3487.31,3487.31,3487.31,0],["2017-03-20",3487.31,3487.31,3487.31,3487.31,0],["2017-03-21",3487.31,3487.31,3487.31,3487.31,0],["2017-03-22",3487.31,3487.31,3487.31,3487.31,0],["2017-03-23",3487.31,3487.31,3487.31,3487.31,0],["2017-03-24",3487.31,3487.31,3487.31,3487.31,0],["2017-03-27",3487.31,3487.31,3487.31,3487.31,0],["2017-03-28",3487.31,3487.31,3487.31,3487.31,0],["2017-03-29",3487.31,3487.31,3487.31,3487.31,0],["2017-03-30",3487.31,3487.31,3487.31,3487.31,0],["2017-03-31",3487.31,3487.31,3487.31,3487.31,0],["2017-04-03",3487.31,3487.31,3487.31,3487.31,0],["2017-04-04",3487.31,3487.31,3487.31,3487.31,0],["2017-04-05",3487.31,3487.31,3487.31,3487.31,0],["2017-04-07",3487.31,3487.31,3487.31,3487.31,0],["2017-04-10",3487.31,3487.31,3487.31,3487.31,0],["2017-04-11",3487.31,3487.31,3487.31,3487.31,0],["2017-04-12",3487.31,3487.31,3487.31,3487.31,0],["2017-04-13",3487.31,3487.31,3487.31,3487.31,0],["2017-04-14",3487.31,3487.31,3487.31,3487.31,0],["2017-04-17",3487.31,3487.31,3487.31,3487.31,0],["2017-04-18",3487.31,3487.31,3487.31,3487.31,0],["2017-04-19",3487.31,3487.31,3487.31,3487.31,0],["2017-04-20",3487.31,3487.31,3487.31,3487.31,0],["2017-04-21",3487.31,3487.31,3487.31,3487.31,0],["2017-04-24",3487.31,3487.31,3487.31,3487.31,0],["2017-04-25",3487.31,3487.31,3487.31,3487.31,0],["2017-04-26",3487.31,3487.31,3487.31,3487.31,0],["2017-04-27",3487.31,3487.31,3487.31,3487.31,0],["2017-04-28",3487.31,3487.31,3487.31,3487.31,0],["2017-05-03",3487.31,3487.31,3487.31,3487.31,0],["2017-05-04",3487.31,3487.31,3487.31,3487.31,0],["2017-05-05",3487.31,3487.31,3487.31,3487.31,0],["2017-05-08",3487.31,3487.31,3487.31,3487.31,0],["2017-05-09",3487.31,3487.31,3487.31,3487.31,0],["2017-05-10",3487.31,3487.31,3487.31,3487.31,0],["2017-05-11",3487.31,3487.31,3487.31,3487.31,0],["2017-05-12",3487.31,3487.31,3487.31,3487.31,0],["2017-05-15",3487.31,3487.31,3487.31,3487.31,0],["2017-05-16",3487.31,3487.31,3487.31,3487.31,0],["2017-05-17",3487.31,3487.31,3487.31,3487.31,0],["2017-05-18",3487.31,3487.31,3487.31,3487.31,0],["2017-05-19",3487.31,3487.31,3487.31,3487.31,0],["2017-05-22",3487.31,3487.31,3487.31,3487.31,0],["2017-05-23",3487.31,3487.31,3487.31,3487.31,0],["2017-05-24",3487.31,3487.31,3487.31,3487.31,0],["2017-05-25",3487.31,3487.31,3487.31,3487.31,0],["2017-05-26",3487.31,3487.31,3487.31,3487.31,0],["2017-05-29",3487.31,3487.31,3487.31,3487.31,0],["2017-05-30",3487.31,3487.31,3487.31,3487.31,0],["2017-05-31",3487.31,3487.31,3487.31,3487.31,0],["2017-06-01",3487.31,3487.31,3487.31,3487.31,0],["2017-06-02",3487.31,3487.31,3487.31,3487.31,0],["2017-06-05",3487.31,3487.31,3487.31,3487.31,0],["2017-06-06",3487.31,3487.31,3487.31,3487.31,0],["2017-06-07",3487.31,3487.31,3487.31,3487.31,0],["2017-06-08",3487.31,3487.31,3487.31,3487.31,0],["2017-06-09",3487.31,3487.31,3487.31,3487.31,0],["2017-06-12",3487.31,3487.31,3487.31,3487.31,0],["2017-06-13",3487.31,3487.31,3487.31,3487.31,0],["2017-06-14",3487.31,3487.31,3487.31,3487.31,0],["2017-06-15",3487.31,3487.31,3487.31,3487.31,0],["2017-06-16",3487.31,3487.31,3487.31,3487.31,0],["2017-06-19",3487.31,3487.31,3487.31,3487.31,0],["2017-06-20",3487.31,3487.31,3487.31,3487.31,0],["2017-06-21",3487.31,3487.31,3487.31,3487.31,0],["2017-06-22",3487.31,3487.31,3487.31,3487.31,0],["2017-06-23",3487.31,3487.31,3487.31,3487.31,0],["2017-06-26",3487.31,3487.31,3487.31,3487.31,0],["2017-06-27",3487.31,3487.31,3487.31,3487.31,0],["2017-06-28",3487.31,3487.31,3487.31,3487.31,0],["2017-06-29",3487.31,3487.31,3487.31,3487.31,0],["2017-06-30",3487.31,3487.31,3487.31,3487.31,0],["2017-07-03",3487.31,3487.31,3487.31,3487.31,0],["2017-07-04",3487.31,3487.31,3487.31,3487.31,0],["2017-07-05",3487.31,3487.31,3487.31,3487.31,0],["2017-07-06",3487.31,3487.31,3487.31,3487.31,0],["2017-07-07",3487.31,3487.31,3487.31,3487.31,0],["2017-07-10",3487.31,3487.31,3487.31,3487.31,0],["2017-07-11",3487.31,3487.31,3487.31,3487.31,0],["2017-07-12",3487.31,3487.31,3487.31,3487.31,0],["2017-07-13",3487.31,3487.31,3487.31,3487.31,0],["2017-07-14",3487.31,3487.31,3487.31,3487.31,0],["2017-07-17",3487.31,3487.31,3487.31,3487.31,0],["2017-07-18",3487.31,3487.31,3487.31,3487.31,0],["2017-07-19",3487.31,3487.31,3487.31,3487.31,0],["2017-07-20",3487.31,3487.31,3487.31,3487.31,0],["2017-07-21",3487.31,3487.31,3487.31,3487.31,0],["2017-07-24",3487.31,3487.31,3487.31,3487.31,0],["2017-07-25",3487.31,3487.31,3487.31,3487.31,0],["2017-07-26",3487.31,3487.31,3487.31,3487.31,0],["2017-07-27",3487.31,3487.31,3487.31,3487.31,0],["2017-07-28",3487.31,3487.31,3487.31,3487.31,0],["2017-07-31",3487.31,3487.31,3487.31,3487.31,0],["2017-08-01",3487.31,3487.31,3487.31,3487.31,0],["2017-08-02",3487.31,3487.31,3487.31,3487.31,0],["2017-08-03",3487.31,3487.31,3487.31,3487.31,0],["2017-08-04",3487.31,3487.31,3487.31,3487.31,0],["2017-08-07",3487.31,3487.31,3487.31,3487.31,0],["2017-08-08",3487.31,3487.31,3487.31,3487.31,0],["2017-08-09",3487.31,3487.31,3487.31,3487.31,0],["2017-08-10",3487.31,3487.31,3487.31,3487.31,0],["2017-08-11",3487.31,3487.31,3487.31,3487.31,0],["2017-08-14",3487.31,3487.31,3487.31,3487.31,0],["2017-08-15",3170.28,3170.28,3170.28,3170.28,8700],["2017-08-16",3170.28,3170.28,3170.28,3170.28,6300],["2017-08-17",3170.28,3170.28,3170.28,3170.28,3065],["2017-08-18",3170.28,3170.28,3170.28,3170.28,0],["2017-08-21",3170.28,3170.28,3170.28,3170.28,3100],["2017-08-22",3170.28,3170.28,3170.28,3170.28,2800],["2017-08-23",3170.28,3170.28,3170.28,3170.28,0],["2017-08-24",3170.28,3170.28,3170.28,3170.28,565],["2017-08-25",3170.28,3170.28,3170.28,3170.28,1743],["2017-08-28",3170.28,3170.28,3170.28,3170.28,5198],["2017-08-29",3170.28,3170.28,3170.28,3170.28,1130],["2017-08-30",3170.28,3170.28,3170.28,3170.28,0],["2017-08-31",3205.5,3205.5,3205.5,3205.5,5060],["2017-09-01",3170.28,3170.28,3170.28,3170.28,5424],["2017-09-05",3170.28,3170.28,3170.28,3170.28,0],["2017-09-06",3170.28,3170.28,3170.28,3170.28,1356],["2017-09-07",3170.28,3170.28,3170.28,3170.28,11671],["2017-09-08",3170.28,3170.28,3170.28,3170.28,3616],["2017-09-11",3170.28,3170.28,3170.28,3170.28,0],["2017-09-12",3170.28,3170.28,3170.28,3170.28,0],["2017-09-13",3170.28,3170.28,3170.28,3170.28,565],["2017-09-14",3170.28,3170.28,3170.28,3170.28,0],["2017-09-15",3170.28,3170.28,3170.28,3170.28,0],["2017-09-18",3170.28,3170.28,3170.28,3170.28,565],["2017-09-19",3170.28,3170.28,3170.28,3170.28,0],["2017-09-20",3170.28,3170.28,3170.28,3170.28,0],["2017-09-21",3170.28,3170.28,3170.28,3170.28,0],["2017-09-22",3170.28,3170.28,3170.28,3170.28,0],["2017-09-25",3170.28,3170.28,3170.28,3170.28,0],["2017-09-26",3170.28,3170.28,3170.28,3170.28,0],["2017-09-27",3170.28,3170.28,3170.28,3170.28,0],["2017-09-28",3170.28,3170.28,3170.28,3170.28,1356],["2017-09-29",3170.28,3170.28,3170.28,3170.28,565],["2017-10-02",3170.28,3170.28,3170.28,3170.28,0],["2017-10-03",3170.28,3170.28,3170.28,3170.28,0],["2017-10-04",3170.28,3170.28,3170.28,3170.28,0],["2017-10-05",3170.28,3170.28,3170.28,3170.28,113],["2017-10-06",3170.28,3170.28,3170.28,3170.28,0],["2017-10-09",3170.28,3170.28,3170.28,3170.28,0],["2017-10-10",3170.28,3170.28,3170.28,3170.28,0],["2017-10-11",3170.28,3170.28,3170.28,3170.28,0],["2017-10-12",3275.95,3275.95,3275.95,3275.95,452],["2017-10-13",3346.4,3381.63,3275.95,3381.63,8152],["2017-10-16",3628.21,3804.33,3346.4,3804.33,12600],["2017-10-17",3416.85,3416.85,3346.4,3416.85,7900],["2017-10-18",3452.08,3452.08,3452.08,3452.08,3500],["2017-10-19",3381.63,3452.08,3381.63,3452.08,11500],["2017-10-20",3416.85,3452.08,3416.85,3452.08,8600],["2017-10-23",3170.28,3416.85,3170.28,3416.85,4565],["2017-10-24",3381.63,3874.78,3381.63,3522.53,18400],["2017-10-25",3522.53,3522.53,3522.53,3522.53,0],["2017-10-26",3592.98,3592.98,3592.98,3592.98,2400],["2017-10-27",3874.78,3874.78,3874.78,3874.78,400],["2017-10-30",3522.53,3522.53,3522.53,3522.53,3300],["2017-10-31",3522.53,3557.76,3522.53,3557.76,3065],["2017-11-01",3522.53,3522.53,3522.53,3522.53,0],["2017-11-02",3592.98,3592.98,3592.98,3592.98,2000],["2017-11-03",3592.98,3592.98,3592.98,3592.98,0],["2017-11-06",3522.53,3522.53,3522.53,3522.53,9100],["2017-11-07",3522.53,3874.78,3522.53,3874.78,10400],["2017-11-08",4191.81,4191.81,3663.43,3663.43,4100],["2017-11-09",3628.21,3663.43,3592.98,3663.43,10400],["2017-11-10",3628.21,3628.21,3628.21,3628.21,1700],["2017-11-13",3874.78,3874.78,3628.21,3628.21,7500],["2017-11-14",3698.66,4121.36,3698.66,4121.36,4300],["2017-11-15",3733.88,3733.88,3733.88,3733.88,2500],["2017-11-16",3733.88,3733.88,3733.88,3733.88,0],["2017-11-17",3663.43,3663.43,3381.63,3381.63,6600],["2017-11-20",4015.68,4015.68,4015.68,4015.68,100],["2017-11-21",3874.78,3874.78,3416.85,3416.85,6100],["2017-11-22",3522.53,3522.53,3522.53,3522.53,6200],["2017-11-23",3522.53,3522.53,3522.53,3522.53,5300],["2017-11-24",3874.78,3874.78,3874.78,3874.78,100],["2017-11-27",3733.88,3733.88,3592.98,3592.98,7300],["2017-11-28",3874.78,3874.78,3769.11,3769.11,3300],["2017-11-29",3769.11,3769.11,3769.11,3769.11,0],["2017-11-30",4050.91,4050.91,4050.91,4050.91,100],["2017-12-01",4050.91,4050.91,4050.91,4050.91,0],["2017-12-04",4050.91,4050.91,4050.91,4050.91,0],["2017-12-05",4050.91,4050.91,4050.91,4050.91,0],["2017-12-06",4050.91,4050.91,4050.91,4050.91,0],["2017-12-07",4050.91,4050.91,4050.91,4050.91,0],["2017-12-08",4050.91,4050.91,4050.91,4050.91,0],["2017-12-11",4050.91,4050.91,4050.91,4050.91,0],["2017-12-12",4050.91,4050.91,4050.91,4050.91,0],["2017-12-13",4050.91,4050.91,4050.91,4050.91,0],["2017-12-14",4050.91,4156.59,4050.91,4156.59,9600],["2017-12-15",4121.36,4121.36,4121.36,4121.36,0],["2017-12-18",4121.36,4121.36,4121.36,4121.36,0],["2017-12-19",4121.36,4121.36,4121.36,4121.36,0],["2017-12-20",4121.36,4121.36,4121.36,4121.36,0],["2017-12-21",4121.36,4121.36,4121.36,4121.36,0],["2017-12-22",4121.36,4121.36,4121.36,4121.36,0],["2017-12-25",4121.36,4121.36,4121.36,4121.36,0],["2017-12-26",4121.36,4121.36,4121.36,4121.36,0],["2017-12-27",4121.36,4121.36,4121.36,4121.36,0],["2017-12-28",4121.36,4121.36,4121.36,4121.36,0],["2017-12-29",4121.36,4121.36,4121.36,4121.36,0],["2018-01-02",4121.36,4121.36,4121.36,4121.36,0],["2018-01-03",4121.36,4121.36,4121.36,4121.36,0],["2018-01-04",4121.36,4121.36,4121.36,4121.36,0],["2018-01-05",4121.36,4121.36,4121.36,4121.36,0],["2018-01-08",4121.36,4121.36,4121.36,4121.36,0],["2018-01-09",4121.36,4121.36,4121.36,4121.36,0],["2018-01-10",4121.36,4121.36,4121.36,4121.36,0],["2018-01-11",4121.36,4121.36,4121.36,4121.36,0],["2018-01-12",4121.36,4121.36,4121.36,4121.36,0],["2018-01-15",4121.36,4121.36,4121.36,4121.36,0],["2018-01-16",3874.78,3874.78,3874.78,3874.78,1130],["2018-01-17",3874.78,3874.78,3874.78,3874.78,0],["2018-01-18",3874.78,3874.78,3874.78,3874.78,0],["2018-01-19",3874.78,3874.78,3874.78,3874.78,0],["2018-01-22",3874.78,3874.78,3874.78,3874.78,0],["2018-01-23",3874.78,3874.78,3874.78,3874.78,0],["2018-01-24",3874.78,3874.78,3874.78,3874.78,0],["2018-01-25",3874.78,3874.78,3874.78,3874.78,0],["2018-01-26",3874.78,3874.78,3874.78,3874.78,0],["2018-01-29",3874.78,3874.78,3874.78,3874.78,0],["2018-01-30",3346.4,3346.4,3346.4,3346.4,7000],["2018-01-31",3346.4,3346.4,3346.4,3346.4,0],["2018-02-01",3346.4,3346.4,3346.4,3346.4,0],["2018-02-02",3346.4,3346.4,3346.4,3346.4,0],["2018-02-05",3346.4,3346.4,3346.4,3346.4,0],["2018-02-06",3346.4,3346.4,3346.4,3346.4,0],["2018-02-07",3346.4,3346.4,3346.4,3346.4,0],["2018-02-08",3346.4,3346.4,3346.4,3346.4,0],["2018-02-09",3346.4,3346.4,3346.4,3346.4,0],["2018-02-12",3346.4,3346.4,3346.4,3346.4,0],["2018-02-13",3346.4,3346.4,3346.4,3346.4,0],["2018-02-21",3346.4,3346.4,3346.4,3346.4,0],["2018-02-22",3346.4,3346.4,3346.4,3346.4,0],["2018-02-23",3346.4,3346.4,3346.4,3346.4,0],["2018-02-26",3346.4,3346.4,3346.4,3346.4,0],["2018-02-27",3346.4,3346.4,3346.4,3346.4,0],["2018-02-28",3346.4,3346.4,3346.4,3346.4,0],["2018-03-01",3346.4,3346.4,3346.4,3346.4,0],["2018-03-02",3346.4,3346.4,3346.4,3346.4,0],["2018-03-05",3346.4,3346.4,3346.4,3346.4,566],["2018-03-06",3346.4,3346.4,3346.4,3346.4,0],["2018-03-07",3346.4,3346.4,3346.4,3346.4,0],["2018-03-08",3346.4,3346.4,3346.4,3346.4,0],["2018-03-09",3346.4,3346.4,3346.4,3346.4,0],["2018-03-12",3346.4,3346.4,3346.4,3346.4,0],["2018-03-13",3346.4,3346.4,3346.4,3346.4,0],["2018-03-14",3346.4,3346.4,3346.4,3346.4,0],["2018-03-15",3346.4,3346.4,3346.4,3346.4,0],["2018-03-16",3346.4,3346.4,3346.4,3346.4,50100],["2018-03-19",3346.4,3346.4,3346.4,3346.4,10100],["2018-03-20",3346.4,3346.4,3346.4,3346.4,0],["2018-03-21",3346.4,3346.4,3346.4,3346.4,0],["2018-03-22",3346.4,3346.4,3346.4,3346.4,8100],["2018-03-23",3346.4,3346.4,3346.4,3346.4,0],["2018-03-26",3346.4,3346.4,3346.4,3346.4,0],["2018-03-27",3346.4,3346.4,3346.4,3346.4,0],["2018-03-28",3346.4,3346.4,3346.4,3346.4,0],["2018-03-29",3381.63,3381.63,3381.63,3381.63,2800],["2018-03-30",3381.63,3381.63,3381.63,3381.63,0],["2018-04-02",3381.63,3381.63,3381.63,3381.63,0],["2018-04-03",3381.63,3381.63,3381.63,3381.63,0],["2018-04-04",3452.08,3452.08,3452.08,3452.08,5600],["2018-04-05",3945.23,3945.23,3945.23,3945.23,100],["2018-04-06",4508.84,4508.84,4508.84,4508.84,100],["2018-04-09",4508.84,4508.84,4508.84,4508.84,0],["2018-04-10",4508.84,4508.84,4508.84,4508.84,0],["2018-04-11",4508.84,4508.84,4508.84,4508.84,0],["2018-04-12",4508.84,4508.84,4508.84,4508.84,0],["2018-04-13",4508.84,4508.84,4508.84,4508.84,0],["2018-04-16",4508.84,4508.84,4508.84,4508.84,0],["2018-04-17",4508.84,4508.84,4508.84,4508.84,0],["2018-04-18",4508.84,4508.84,4508.84,4508.84,0],["2018-04-19",4508.84,4508.84,4508.84,4508.84,0],["2018-04-20",4508.84,4508.84,4508.84,4508.84,0],["2018-04-23",4508.84,4508.84,4508.84,4508.84,0],["2018-04-24",4508.84,4508.84,4508.84,4508.84,0],["2018-04-26",4508.84,4508.84,4508.84,4508.84,0],["2018-04-27",4508.84,4508.84,4508.84,4508.84,0],["2018-05-02",4508.84,4508.84,4508.84,4508.84,0],["2018-05-03",4508.84,4508.84,4508.84,4508.84,0],["2018-05-04",4508.84,4508.84,4508.84,4508.84,0],["2018-05-07",4508.84,4508.84,4508.84,4508.84,0],["2018-05-08",4508.84,4508.84,4508.84,4508.84,0],["2018-05-09",4508.84,4508.84,4508.84,4508.84,0],["2018-05-10",4508.84,4508.84,4508.84,4508.84,0],["2018-05-11",4508.84,4508.84,4508.84,4508.84,0],["2018-05-14",4174.85,4174.85,4174.85,4174.85,500],["2018-05-15",4174.85,4174.85,4174.85,4174.85,0],["2018-05-16",4174.85,4174.85,4174.85,4174.85,0],["2018-05-17",4216.6,4216.6,4216.6,4216.6,3200],["2018-05-18",4216.6,4216.6,4216.6,4216.6,0],["2018-05-21",4216.6,4216.6,4216.6,4216.6,0],["2018-05-22",4216.6,4216.6,4216.6,4216.6,0],["2018-05-23",4216.6,4216.6,4216.6,4216.6,0],["2018-05-24",4216.6,4216.6,4216.6,4216.6,0],["2018-05-25",4216.6,4216.6,4216.6,4216.6,0],["2018-05-28",4216.6,4216.6,4216.6,4216.6,0],["2018-05-29",4216.6,4216.6,4216.6,4216.6,0],["2018-05-30",4216.6,4216.6,4216.6,4216.6,0],["2018-05-31",4216.6,4216.6,4216.6,4216.6,0],["2018-06-01",4216.6,4216.6,4216.6,4216.6,0],["2018-06-04",4216.6,4216.6,4216.6,4216.6,0],["2018-06-05",4216.6,4216.6,4216.6,4216.6,0],["2018-06-06",4216.6,4216.6,4216.6,4216.6,0],["2018-06-07",4216.6,4216.6,4216.6,4216.6,0],["2018-06-08",4216.6,4216.6,4216.6,4216.6,0],["2018-06-11",4216.6,4216.6,4216.6,4216.6,0],["2018-06-12",4216.6,4216.6,4216.6,4216.6,0],["2018-06-13",4216.6,4216.6,4216.6,4216.6,0],["2018-06-14",4216.6,4216.6,4216.6,4216.6,0],["2018-06-15",4216.6,4216.6,4216.6,4216.6,0],["2018-06-18",4216.6,4216.6,4216.6,4216.6,0],["2018-06-19",4216.6,4216.6,4216.6,4216.6,0],["2018-06-20",4216.6,4216.6,4216.6,4216.6,0],["2018-06-21",4216.6,4216.6,4216.6,4216.6,0],["2018-06-22",4216.6,4216.6,4216.6,4216.6,0],["2018-06-25",4216.6,4216.6,4216.6,4216.6,0],["2018-06-26",4216.6,4216.6,4216.6,4216.6,0],["2018-06-27",4216.6,4216.6,4216.6,4216.6,0],["2018-06-28",4216.6,4216.6,4216.6,4216.6,0],["2018-06-29",4216.6,4216.6,4216.6,4216.6,0],["2018-07-02",4216.6,4216.6,4216.6,4216.6,0],["2018-07-03",4216.6,4216.6,4216.6,4216.6,0],["2018-07-04",4258.35,4258.35,4258.35,4258.35,500],["2018-07-05",4258.35,4258.35,4258.35,4258.35,0],["2018-07-06",4383.59,4383.59,4383.59,4383.59,4100],["2018-07-09",4383.59,4383.59,4383.59,4383.59,0],["2018-07-10",4383.59,4383.59,4383.59,4383.59,5100],["2018-07-11",4383.59,4383.59,4383.59,4383.59,0],["2018-07-12",4383.59,4383.59,4383.59,4383.59,0],["2018-07-13",4383.59,4467.09,4383.59,4467.09,11700],["2018-07-16",4425.34,4425.34,4425.34,4425.34,0],["2018-07-17",4383.59,4383.59,4383.59,4383.59,9200],["2018-07-18",4383.59,4383.59,4383.59,4383.59,2200],["2018-07-19",4383.59,4383.59,4383.59,4383.59,0],["2018-07-20",4383.59,4383.59,4383.59,4383.59,0],["2018-07-23",4383.59,4383.59,4383.59,4383.59,0],["2018-07-24",4383.59,4383.59,4383.59,4383.59,0],["2018-07-25",4383.59,4383.59,4383.59,4383.59,0],["2018-07-26",4383.59,4383.59,4383.59,4383.59,0],["2018-07-27",4383.59,4425.34,4383.59,4425.34,10800],["2018-07-30",4383.59,4383.59,4383.59,4383.59,0],["2018-07-31",5009.82,5009.82,5009.82,5009.82,2200],["2018-08-01",5009.82,5009.82,5009.82,5009.82,0],["2018-08-02",5009.82,5009.82,5009.82,5009.82,0],["2018-08-03",5009.82,5009.82,5009.82,5009.82,0],["2018-08-06",5009.82,5009.82,5009.82,5009.82,0],["2018-08-07",5009.82,5009.82,5009.82,5009.82,0],["2018-08-08",5761.29,5761.29,4592.34,4592.34,5700],["2018-08-09",5176.82,5176.82,5176.82,5176.82,0],["2018-08-10",5176.82,5176.82,5176.82,5176.82,0],["2018-08-13",5176.82,5176.82,5176.82,5176.82,0],["2018-08-14",5176.82,5176.82,5176.82,5176.82,1921],["2018-08-15",5176.82,5176.82,5176.82,5176.82,7700],["2018-08-16",5176.82,5176.82,5176.82,5176.82,2900],["2018-08-17",5176.82,5176.82,5176.82,5176.82,7860],["2018-08-20",5176.82,5176.82,5176.82,5176.82,1500],["2018-08-21",5176.82,5176.82,5176.82,5176.82,0],["2018-08-22",5176.82,5176.82,5176.82,5176.82,0],["2018-08-23",5176.82,5176.82,5176.82,5176.82,2500],["2018-08-24",5176.82,5176.82,5176.82,5176.82,0],["2018-08-27",5176.82,5176.82,5176.82,5176.82,0],["2018-08-28",5176.82,5176.82,5176.82,5176.82,0],["2018-08-29",5009.82,5009.82,5009.82,5009.82,2700],["2018-08-30",5009.82,5009.82,5009.82,5009.82,3500],["2018-08-31",5009.82,5009.82,5009.82,5009.82,0],["2018-09-04",5009.82,5009.82,5009.82,5009.82,5600],["2018-09-05",5009.82,5009.82,5009.82,5009.82,0],["2018-09-06",5009.82,5009.82,5009.82,5009.82,0],["2018-09-07",5009.82,5009.82,5009.82,5009.82,5000],["2018-09-10",5009.82,5009.82,5009.82,5009.82,5065],["2018-09-11",5009.82,5009.82,5009.82,5009.82,0],["2018-09-12",5009.82,5009.82,5009.82,5009.82,0],["2018-09-13",5009.82,5009.82,5009.82,5009.82,69812],["2018-09-14",4634.08,4634.08,4634.08,4634.08,2800],["2018-09-17",4634.08,4634.08,4634.08,4634.08,452],["2018-09-18",4634.08,4634.08,4634.08,4634.08,2599],["2018-09-19",4634.08,4634.08,4634.08,4634.08,0],["2018-09-20",4634.08,4634.08,4634.08,4634.08,0],["2018-09-21",4634.08,4634.08,4634.08,4634.08,0],["2018-09-24",4634.08,4634.08,4634.08,4634.08,0],["2018-09-25",4634.08,4634.08,4634.08,4634.08,0],["2018-09-26",4634.08,4634.08,4634.08,4634.08,0],["2018-09-27",4634.08,4634.08,4634.08,4634.08,0],["2018-09-28",4634.08,4634.08,4634.08,4634.08,0],["2018-10-01",4634.08,4634.08,4634.08,4634.08,0],["2018-10-02",4634.08,4634.08,4634.08,4634.08,0],["2018-10-03",4634.08,4634.08,4634.08,4634.08,0],["2018-10-04",4634.08,4634.08,4634.08,4634.08,0],["2018-10-05",4634.08,4634.08,4634.08,4634.08,0],["2018-10-08",4634.08,4634.08,4634.08,4634.08,0],["2018-10-09",4634.08,4634.08,4634.08,4634.08,0],["2018-10-10",4634.08,4634.08,4634.08,4634.08,0],["2018-10-11",4634.08,4634.08,4634.08,4634.08,0],["2018-10-12",4634.08,4634.08,4634.08,4634.08,0],["2018-10-15",4634.08,4634.08,4634.08,4634.08,0],["2018-10-16",4634.08,4634.08,4634.08,4634.08,0],["2018-10-17",4634.08,4634.08,4634.08,4634.08,0],["2018-10-18",4634.08,4634.08,4634.08,4634.08,0],["2018-10-19",4634.08,4634.08,4634.08,4634.08,0],["2018-10-22",4634.08,4634.08,4634.08,4634.08,0],["2018-10-23",4634.08,4634.08,4634.08,4634.08,0],["2018-10-24",4634.08,4634.08,4634.08,4634.08,0],["2018-10-25",4634.08,4634.08,4634.08,4634.08,0],["2018-10-26",4634.08,4634.08,4634.08,4634.08,0],["2018-10-29",4634.08,4634.08,4634.08,4634.08,0],["2018-10-30",4634.08,4634.08,4634.08,4634.08,0],["2018-10-31",4634.08,4634.08,4634.08,4634.08,0],["2018-11-01",4634.08,4634.08,4634.08,4634.08,0],["2018-11-02",4634.08,4634.08,4634.08,4634.08,0],["2018-11-05",4634.08,4634.08,4634.08,4634.08,0],["2018-11-06",4634.08,4634.08,4634.08,4634.08,0],["2018-11-07",4634.08,4634.08,4634.08,4634.08,0],["2018-11-08",4174.85,4174.85,4174.85,4174.85,700],["2018-11-09",4174.85,4174.85,4174.85,4174.85,0],["2018-11-12",4174.85,4174.85,4174.85,4174.85,0],["2018-11-13",4174.85,4174.85,4174.85,4174.85,0],["2018-11-14",4174.85,4174.85,4174.85,4174.85,0],["2018-11-15",4174.85,4174.85,4174.85,4174.85,0],["2018-11-16",4174.85,4174.85,4174.85,4174.85,0],["2018-11-19",4174.85,4174.85,4174.85,4174.85,0],["2018-11-20",4174.85,4174.85,4174.85,4174.85,0],["2018-11-21",4174.85,4174.85,4174.85,4174.85,0],["2018-11-22",4174.85,4174.85,4174.85,4174.85,0],["2018-11-23",4174.85,4174.85,4174.85,4174.85,0],["2018-11-26",4174.85,4174.85,4174.85,4174.85,0],["2018-11-27",4174.85,4174.85,4174.85,4174.85,0],["2018-11-28",4174.85,4174.85,4174.85,4174.85,0],["2018-11-29",4801.08,4801.08,4801.08,4801.08,9300],["2018-11-30",4801.08,4801.08,4801.08,4801.08,0],["2018-12-03",5510.8,5510.8,5510.8,5510.8,100],["2018-12-04",5510.8,5510.8,5510.8,5510.8,0],["2018-12-05",5510.8,5510.8,5510.8,5510.8,0],["2018-12-06",6304.03,6304.03,6304.03,6304.03,100],["2018-12-07",7222.49,7222.49,7222.49,7222.49,100],["2018-12-10",7222.49,7222.49,7222.49,7222.49,0],["2018-12-11",7222.49,7222.49,7222.49,7222.49,0],["2018-12-12",8266.21,8266.21,8266.21,8266.21,5660],["2018-12-13",9476.91,9476.91,9476.91,9476.91,300],["2018-12-14",10896.36,10896.36,10896.36,10896.36,200],["2018-12-17",12524.55,12524.55,12524.55,12524.55,100],["2018-12-18",12524.55,12524.55,12524.55,12524.55,0],["2018-12-19",12524.55,12524.55,12524.55,12524.55,565],["2018-12-20",12524.55,12524.55,12524.55,12524.55,0],["2018-12-21",10645.87,10645.87,10645.87,10645.87,100],["2018-12-24",9059.43,9059.43,9059.43,9059.43,100],["2018-12-25",10395.38,10395.38,10395.38,10395.38,100],["2018-12-26",10395.38,10395.38,10395.38,10395.38,0],["2018-12-27",10395.38,10395.38,10395.38,10395.38,0],["2018-12-28",8850.68,8850.68,8850.68,8850.68,3264],["2019-01-02",8850.68,8850.68,8850.68,8850.68,0],["2019-01-03",8850.68,8850.68,8850.68,8850.68,0],["2019-01-04",7556.48,7556.48,7556.48,7556.48,100],["2019-01-07",6429.27,6429.27,6429.27,6429.27,100],["2019-01-08",5469.05,5469.05,5469.05,5469.05,100],["2019-01-09",5469.05,5469.05,5469.05,5469.05,0],["2019-01-10",4717.58,4717.58,4717.58,4717.58,100],["2019-01-11",4717.58,4717.58,4717.58,4717.58,11000],["2019-01-14",4634.08,4634.08,4634.08,4634.08,100],["2019-01-15",4634.08,4634.08,4634.08,4634.08,0],["2019-01-16",4634.08,4634.08,4634.08,4634.08,0],["2019-01-17",4634.08,4634.08,4634.08,4634.08,0],["2019-01-18",4634.08,4634.08,4634.08,4634.08,0],["2019-01-21",4634.08,4634.08,4634.08,4634.08,0],["2019-01-22",4634.08,4634.08,4634.08,4634.08,0],["2019-01-23",4634.08,4634.08,4634.08,4634.08,0],["2019-01-24",4634.08,4634.08,4634.08,4634.08,0],["2019-01-25",4634.08,4634.08,4634.08,4634.08,2373],["2019-01-28",4634.08,4634.08,4634.08,4634.08,0],["2019-01-29",4634.08,4634.08,4634.08,4634.08,0],["2019-01-30",4634.08,4634.08,4634.08,4634.08,0],["2019-01-31",4634.08,4634.08,4634.08,4634.08,0],["2019-02-01",4634.08,4634.08,4634.08,4634.08,0],["2019-02-11",4634.08,4634.08,4634.08,4634.08,0],["2019-02-12",4634.08,4634.08,4634.08,4634.08,0],["2019-02-13",4634.08,4634.08,4634.08,4634.08,0],["2019-02-14",4634.08,4634.08,4634.08,4634.08,0],["2019-02-15",4634.08,4634.08,4634.08,4634.08,0],["2019-02-18",4634.08,4634.08,4634.08,4634.08,0],["2019-02-19",4634.08,4634.08,4634.08,4634.08,0],["2019-02-20",4634.08,4634.08,4634.08,4634.08,0],["2019-02-21",4634.08,4634.08,4634.08,4634.08,0],["2019-02-22",4634.08,4634.08,4634.08,4634.08,0],["2019-02-25",4634.08,4634.08,4634.08,4634.08,0],["2019-02-26",5302.06,5302.06,5302.06,5302.06,1000],["2019-02-27",5302.06,5302.06,5302.06,5302.06,0],["2019-02-28",5302.06,5302.06,5302.06,5302.06,0],["2019-03-01",6095.28,6095.28,6095.28,6095.28,100],["2019-03-04",6972.0,6972.0,6972.0,6972.0,100],["2019-03-05",7973.97,7973.97,7973.97,7973.97,100],["2019-03-06",8725.44,8725.44,8725.44,8725.44,100],["2019-03-07",9560.41,9560.41,9560.41,9560.41,100],["2019-03-08",10979.86,10979.86,10979.86,10979.86,100],["2019-03-11",12608.05,12608.05,12608.05,12608.05,100],["2019-03-12",14486.73,14486.73,14486.73,14486.73,100],["2019-03-13",16615.91,16615.91,12315.81,12315.81,200],["2019-03-14",16574.16,16574.16,16574.16,16574.16,100],["2019-03-15",16574.16,16574.16,16574.16,16574.16,0],["2019-03-18",16574.16,16574.16,16574.16,16574.16,0],["2019-03-19",16574.16,16574.16,16574.16,16574.16,0],["2019-03-20",16574.16,16574.16,16574.16,16574.16,0],["2019-03-21",16574.16,16574.16,16574.16,16574.16,0],["2019-03-22",14111.0,14611.98,14111.0,14194.49,12400],["2019-03-25",14194.49,14194.49,14194.49,14194.49,3000],["2019-03-26",14194.49,14611.98,14194.49,14611.98,500],["2019-03-27",14361.49,14361.49,14194.49,14194.49,4200],["2019-03-28",14277.99,14277.99,14277.99,14277.99,0],["2019-03-29",14277.99,14277.99,14277.99,14277.99,0],["2019-04-01",12315.81,14611.98,12315.81,14611.98,600],["2019-04-02",11731.33,14194.49,11689.58,14194.49,10100],["2019-04-03",13693.51,13693.51,13693.51,13693.51,0],["2019-04-04",13777.01,13777.01,13777.01,13777.01,500],["2019-04-05",13777.01,13777.01,13777.01,13777.01,4900],["2019-04-08",13777.01,13777.01,13568.27,13568.27,2000],["2019-04-09",13568.27,13568.27,13568.27,13568.27,1000],["2019-04-10",13735.26,13735.26,13735.26,13735.26,4700],["2019-04-11",13735.26,13735.26,13568.27,13568.27,7700],["2019-04-12",13610.01,13735.26,13610.01,13651.76,6100],["2019-04-16",13568.27,13651.76,13568.27,13651.76,1200],["2019-04-17",13651.76,13651.76,13568.27,13568.27,10200],["2019-04-18",13568.27,13651.76,13568.27,13568.27,4400],["2019-04-19",13610.01,13610.01,13568.27,13610.01,4800],["2019-04-22",13401.27,13610.01,13401.27,13568.27,6300],["2019-04-23",13610.01,13610.01,13610.01,13610.01,1800],["2019-04-24",13568.27,13610.01,13568.27,13610.01,7500],["2019-04-25",13610.01,13610.01,13610.01,13610.01,3100],["2019-04-26",13484.77,13610.01,13484.77,13610.01,500],["2019-05-02",13526.52,13526.52,13526.52,13526.52,3300],["2019-05-03",12942.04,13568.27,12942.04,13359.52,11700],["2019-05-06",12942.04,13651.76,12942.04,13651.76,7000],["2019-05-07",12942.04,13443.02,12608.05,13443.02,1700],["2019-05-08",13359.52,13568.27,12733.3,13568.27,2500],["2019-05-09",13944.0,13944.0,13568.27,13568.27,2300],["2019-05-10",13777.01,13777.01,12942.04,13651.76,1700],["2019-05-13",12983.79,13651.76,12983.79,13651.76,2100],["2019-05-14",13484.77,13484.77,13484.77,13484.77,0],["2019-05-15",13568.27,13568.27,13568.27,13568.27,1500],["2019-05-16",13651.76,13651.76,13651.76,13651.76,100],["2019-05-17",13025.54,13651.76,13025.54,13651.76,3800],["2019-05-20",13651.76,13985.75,13651.76,13985.75,7000],["2019-05-21",14974.17,15066.6,14789.3,14789.3,7900],["2019-05-22",14789.3,14789.3,14789.3,14789.3,7500],["2019-05-23",14743.09,14789.3,14558.22,14789.3,17600],["2019-05-24",14927.95,14974.17,14927.95,14974.17,2000],["2019-05-27",14974.17,14974.17,14974.17,14974.17,0],["2019-05-28",14558.22,14558.22,14558.22,14558.22,300],["2019-05-29",14419.57,14558.22,14419.57,14558.22,1300],["2019-05-30",14465.79,14465.79,14465.79,14465.79,0],["2019-05-31",14465.79,14465.79,14465.79,14465.79,0],["2019-06-03",14327.14,14327.14,14327.14,14327.14,2000],["2019-06-04",14327.14,14327.14,14327.14,14327.14,3400],["2019-06-05",14327.14,14327.14,14327.14,14327.14,500],["2019-06-06",14327.14,14327.14,14327.14,14327.14,0],["2019-06-07",14327.14,14327.14,13772.54,13772.54,2400],["2019-06-10",14789.3,14789.3,14789.3,14789.3,100],["2019-06-11",14696.87,14696.87,14604.44,14604.44,2900],["2019-06-12",14604.44,14604.44,14604.44,14604.44,1600],["2019-06-13",14558.22,14558.22,14558.22,14558.22,200],["2019-06-14",14558.22,14558.22,14558.22,14558.22,0],["2019-06-17",14558.22,14558.22,14558.22,14558.22,0],["2019-06-18",14558.22,14558.22,14558.22,14558.22,0],["2019-06-19",14558.22,14558.22,14558.22,14558.22,0],["2019-06-20",13957.41,13957.41,13957.41,13957.41,200],["2019-06-21",13957.41,13957.41,13957.41,13957.41,0],["2019-06-24",13957.41,13957.41,13957.41,13957.41,0],["2019-06-25",13957.41,13957.41,13957.41,13957.41,0],["2019-06-26",13033.08,14280.92,13033.08,14280.92,1700],["2019-06-27",14188.49,14188.49,14188.49,14188.49,0],["2019-06-28",14188.49,14188.49,14188.49,14188.49,0],["2019-07-01",13449.02,13864.97,12524.69,13864.97,163600],["2019-07-02",13541.46,13541.46,13541.46,13541.46,0],["2019-07-03",13402.81,13818.76,13402.81,13726.32,19865],["2019-07-04",13680.11,13680.11,13680.11,13680.11,1700],["2019-07-05",15713.64,15713.64,15713.64,15713.64,522650],["2019-07-08",13818.76,13864.97,13818.76,13864.97,5800],["2019-07-09",13864.97,13864.97,13864.97,13864.97,0],["2019-07-10",13864.97,13864.97,13864.97,13864.97,245000],["2019-07-11",13449.02,13449.02,13449.02,13449.02,100],["2019-07-12",13541.46,14604.44,13541.46,14604.44,1500],["2019-07-15",14096.06,14096.06,14096.06,14096.06,0],["2019-07-16",14096.06,14096.06,14096.06,14096.06,0],["2019-07-17",14096.06,14096.06,14096.06,14096.06,0],["2019-07-18",14096.06,14096.06,14096.06,14096.06,37000],["2019-07-19",14789.3,15020.39,14789.3,15020.39,569700],["2019-07-22",14881.74,14927.95,14881.74,14927.95,1500],["2019-07-23",14927.95,15251.47,14927.95,15251.47,6400],["2019-07-24",15205.25,15205.25,15205.25,15205.25,207567],["2019-07-25",15066.6,15066.6,15066.6,15066.6,800],["2019-07-26",15066.6,15066.6,15066.6,15066.6,0],["2019-07-29",13911.19,13911.19,13911.19,13911.19,3300],["2019-07-30",13911.19,13911.19,13911.19,13911.19,0],["2019-07-31",13911.19,13911.19,13911.19,13911.19,0],["2019-08-01",13587.67,14280.92,13587.67,14234.71,3100],["2019-08-02",14234.71,14234.71,14234.71,14234.71,0],["2019-08-05",14234.71,14234.71,14234.71,14234.71,0],["2019-08-06",12108.74,12108.74,12108.74,12108.74,100],["2019-08-07",12478.48,12478.48,12478.48,12478.48,15000],["2019-08-08",12478.48,12478.48,12478.48,12478.48,0],["2019-08-09",13864.97,13864.97,13864.97,13864.97,5000],["2019-08-12",13864.97,13864.97,13864.97,13864.97,2000],["2019-08-13",13217.94,13217.94,13217.94,13217.94,100],["2019-08-14",13864.97,13864.97,13864.97,13864.97,100],["2019-08-15",12339.83,12339.83,12339.83,12339.83,100],["2019-08-16",14188.49,14188.49,14188.49,14188.49,100],["2019-08-19",14188.49,14188.49,14188.49,14188.49,0],["2019-08-20",14188.49,14188.49,14188.49,14188.49,0],["2019-08-21",14188.49,14188.49,14188.49,14188.49,0],["2019-08-22",14188.49,14188.49,14188.49,14188.49,0],["2019-08-23",14188.49,14188.49,14188.49,14188.49,0],["2019-08-26",14188.49,14188.49,14188.49,14188.49,0],["2019-08-27",14188.49,14188.49,14188.49,14188.49,0],["2019-08-28",14188.49,14188.49,14188.49,14188.49,0],["2019-08-29",14188.49,14188.49,14188.49,14188.49,0],["2019-08-30",14188.49,14188.49,14188.49,14188.49,0],["2019-09-03",14188.49,14188.49,14188.49,14188.49,0],["2019-09-04",14327.14,14327.14,14327.14,14327.14,1000],["2019-09-05",14327.14,14327.14,14327.14,14327.14,0],["2019-09-06",14327.14,14327.14,14327.14,14327.14,0],["2019-09-09",14327.14,14327.14,14327.14,14327.14,10500],["2019-09-10",14327.14,14327.14,14327.14,14327.14,0],["2019-09-11",14327.14,14327.14,14327.14,14327.14,0],["2019-09-12",14327.14,14327.14,14327.14,14327.14,0],["2019-09-13",14327.14,14327.14,14327.14,14327.14,0],["2019-09-16",16453.1,16453.1,16453.1,16453.1,100],["2019-09-17",16453.1,16453.1,16453.1,16453.1,0],["2019-09-18",16453.1,16453.1,16453.1,16453.1,0],["2019-09-19",16453.1,16453.1,16453.1,16453.1,0],["2019-09-20",16453.1,16453.1,16453.1,16453.1,0],["2019-09-23",14789.3,14789.3,14096.06,14096.06,8100],["2019-09-24",14096.06,14096.06,14096.06,14096.06,0],["2019-09-25",13680.11,13680.11,13680.11,13680.11,20000],["2019-09-26",13033.08,13033.08,13033.08,13033.08,100],["2019-09-27",13033.08,13033.08,13033.08,13033.08,0],["2019-09-30",13033.08,13033.08,13033.08,13033.08,0],["2019-10-01",13033.08,13033.08,13033.08,13033.08,0],["2019-10-02",13033.08,13033.08,13033.08,13033.08,0],["2019-10-03",13033.08,13033.08,13033.08,13033.08,0],["2019-10-04",13033.08,13033.08,13033.08,13033.08,0],["2019-10-07",13033.08,13033.08,13033.08,13033.08,0],["2019-10-08",13033.08,13033.08,13033.08,13033.08,0],["2019-10-09",13033.08,13033.08,13033.08,13033.08,0],["2019-10-10",13033.08,13033.08,13033.08,13033.08,0],["2019-10-11",13033.08,13033.08,13033.08,13033.08,0],["2019-10-14",13033.08,13033.08,13033.08,13033.08,0],["2019-10-15",13033.08,13033.08,13033.08,13033.08,0],["2019-10-16",13033.08,13033.08,13033.08,13033.08,0],["2019-10-17",12894.43,12894.43,12894.43,12894.43,100],["2019-10-18",12894.43,12894.43,12894.43,12894.43,0],["2019-10-21",11091.98,11091.98,11091.98,11091.98,100],["2019-10-22",11091.98,11091.98,11091.98,11091.98,0],["2019-10-23",11091.98,11091.98,11091.98,11091.98,0],["2019-10-24",11091.98,11091.98,11091.98,11091.98,0],["2019-10-25",12755.78,12755.78,12755.78,12755.78,100],["2019-10-28",12755.78,12755.78,12755.78,12755.78,0],["2019-10-29",12755.78,12755.78,12755.78,12755.78,0],["2019-10-30",12755.78,12755.78,12755.78,12755.78,0],["2019-10-31",12755.78,12755.78,12755.78,12755.78,0],["2019-11-01",11091.98,11091.98,11091.98,11091.98,100],["2019-11-04",11091.98,11091.98,11091.98,11091.98,0],["2019-11-05",11091.98,11091.98,11091.98,11091.98,0],["2019-11-06",12755.78,12755.78,12755.78,12755.78,1800],["2019-11-07",12755.78,12755.78,12755.78,12755.78,0],["2019-11-08",12755.78,12755.78,12755.78,12755.78,0],["2019-11-11",12755.78,12755.78,12755.78,12755.78,300],["2019-11-12",12755.78,12755.78,12755.78,12755.78,0],["2019-11-13",12755.78,12755.78,12755.78,12755.78,0],["2019-11-14",11323.06,11323.06,11323.06,11323.06,100],["2019-11-15",11323.06,11323.06,11323.06,11323.06,0],["2019-11-18",11323.06,11323.06,11323.06,11323.06,0],["2019-11-19",11323.06,11323.06,11323.06,11323.06,0],["2019-11-20",11323.06,11323.06,11323.06,11323.06,0],["2019-11-21",11323.06,11323.06,11323.06,11323.06,0],["2019-11-22",11323.06,11323.06,11323.06,11323.06,0],["2019-11-25",11323.06,11323.06,11323.06,11323.06,0],["2019-11-26",11323.06,11323.06,11323.06,11323.06,0],["2019-11-27",11323.06,11323.06,11323.06,11323.06,0],["2019-11-28",10537.38,10537.38,10537.38,10537.38,100],["2019-11-29",10537.38,10537.38,10537.38,10537.38,0],["2019-12-02",9058.45,9058.45,9058.45,9058.45,100],["2019-12-03",9058.45,9058.45,9058.45,9058.45,0],["2019-12-04",9058.45,9058.45,9058.45,9058.45,0],["2019-12-05",9058.45,9058.45,9058.45,9058.45,0],["2019-12-06",9058.45,9058.45,9058.45,9058.45,0],["2019-12-09",9058.45,9058.45,9058.45,9058.45,0],["2019-12-10",9058.45,9058.45,9058.45,9058.45,0],["2019-12-11",9058.45,9058.45,9058.45,9058.45,0],["2019-12-12",9058.45,9058.45,9058.45,9058.45,0],["2019-12-13",9058.45,9058.45,9058.45,9058.45,0],["2019-12-16",9058.45,9058.45,9058.45,9058.45,0],["2019-12-17",9058.45,9058.45,9058.45,9058.45,0],["2019-12-18",9058.45,9058.45,9058.45,9058.45,0],["2019-12-19",9058.45,9058.45,9058.45,9058.45,0],["2019-12-20",9058.45,9058.45,9058.45,9058.45,0],["2019-12-23",9058.45,9058.45,9058.45,9058.45,0],["2019-12-24",9058.45,9058.45,9058.45,9058.45,0],["2019-12-25",9058.45,9058.45,9058.45,9058.45,0],["2019-12-26",9058.45,9058.45,9058.45,9058.45,0],["2019-12-27",9058.45,9058.45,9058.45,9058.45,0],["2019-12-30",9058.45,9058.45,9058.45,9058.45,0],["2019-12-31",9058.45,9058.45,9058.45,9058.45,0],["2020-01-02",9058.45,9058.45,9058.45,9058.45,0],["2020-01-03",9058.45,9058.45,9058.45,9058.45,0],["2020-01-06",9058.45,9058.45,9058.45,9058.45,0],["2020-01-07",9058.45,9058.45,9058.45,9058.45,0],["2020-01-08",9058.45,9058.45,9058.45,9058.45,0],["2020-01-09",7348.44,7348.44,7348.44,7348.44,100],["2020-01-10",7348.44,7348.44,7348.44,7348.44,0],["2020-01-13",7348.44,7348.44,7348.44,7348.44,5800],["2020-01-14",7348.44,7348.44,7348.44,7348.44,0],["2020-01-15",7348.44,7348.44,7348.44,7348.44,0],["2020-01-16",7348.44,7348.44,7348.44,7348.44,0],["2020-01-17",7348.44,7348.44,7348.44,7348.44,0],["2020-01-20",7348.44,7348.44,7348.44,7348.44,0],["2020-01-21",7348.44,7348.44,7348.44,7348.44,0],["2020-01-22",7348.44,7348.44,7348.44,7348.44,0],["2020-01-30",7348.44,7348.44,7348.44,7348.44,0],["2020-01-31",7348.44,7348.44,7348.44,7348.44,0],["2020-02-03",7024.92,7024.92,7024.92,7024.92,100],["2020-02-04",7024.92,7024.92,7024.92,7024.92,0],["2020-02-05",7024.92,7024.92,7024.92,7024.92,0],["2020-02-06",7024.92,7024.92,7024.92,7024.92,0],["2020-02-07",7024.92,7024.92,7024.92,7024.92,0],["2020-02-10",7024.92,7024.92,7024.92,7024.92,0],["2020-02-11",7024.92,7024.92,7024.92,7024.92,0],["2020-02-12",7024.92,7024.92,7024.92,7024.92,0],["2020-02-13",8041.68,8041.68,8041.68,8041.68,200],["2020-02-14",8041.68,8041.68,8041.68,8041.68,0],["2020-02-17",9243.32,9243.32,9243.32,9243.32,100],["2020-02-18",10629.81,10629.81,10629.81,10629.81,100],["2020-02-19",12201.18,12201.18,12201.18,12201.18,100],["2020-02-20",14003.62,14003.62,14003.62,14003.62,100],["2020-02-21",14003.62,14003.62,14003.62,14003.62,0],["2020-02-24",16083.37,16083.37,16083.37,16083.37,100],["2020-02-25",16083.37,16175.8,15713.64,15713.64,3100],["2020-02-26",15944.72,15944.72,15713.64,15713.64,2500],["2020-02-27",15713.64,15713.64,15713.64,15713.64,1300],["2020-02-28",15251.47,15251.47,15251.47,15251.47,500],["2020-03-02",15251.47,15251.47,15251.47,15251.47,1900],["2020-03-03",15251.47,15251.47,15251.47,15251.47,0],["2020-03-04",15251.47,15251.47,15251.47,15251.47,5500],["2020-03-05",15251.47,15251.47,15251.47,15251.47,100],["2020-03-06",15251.47,15251.47,15251.47,15251.47,0],["2020-03-09",13864.97,13864.97,13864.97,13864.97,100],["2020-03-10",13864.97,13864.97,13864.97,13864.97,0],["2020-03-11",13864.97,13864.97,13864.97,13864.97,0],["2020-03-12",13864.97,13864.97,13864.97,13864.97,0],["2020-03-13",13864.97,13864.97,13864.97,13864.97,6700],["2020-03-16",13864.97,13864.97,13864.97,13864.97,0],["2020-03-17",13864.97,13864.97,13864.97,13864.97,0],["2020-03-18",13864.97,13864.97,13864.97,13864.97,0],["2020-03-19",13864.97,13864.97,13864.97,13864.97,0],["2020-03-20",13864.97,13864.97,13864.97,13864.97,0],["2020-03-23",13864.97,13864.97,13864.97,13864.97,0],["2020-03-24",12016.31,12016.31,12016.31,12016.31,1600],["2020-03-25",12016.31,12016.31,12016.31,12016.31,0],["2020-03-26",12016.31,12016.31,12016.31,12016.31,0],["2020-03-27",12016.31,12016.31,12016.31,12016.31,0],["2020-03-30",12016.31,12016.31,12016.31,12016.31,0],["2020-03-31",12016.31,12016.31,12016.31,12016.31,0],["2020-04-01",12016.31,12016.31,12016.31,12016.31,0],["2020-04-03",12016.31,12016.31,12016.31,12016.31,0],["2020-04-06",12016.31,12016.31,12016.31,12016.31,0],["2020-04-07",12247.39,12247.39,12247.39,12247.39,10000],["2020-04-08",12247.39,12247.39,12247.39,12247.39,0],["2020-04-09",14049.84,14049.84,14049.84,14049.84,600],["2020-04-10",15251.47,16129.59,15251.47,16129.59,5100],["2020-04-13",17516.08,17516.08,17516.08,17516.08,100],["2020-04-14",17516.08,17516.08,15574.99,15574.99,16400],["2020-04-15",15343.9,15343.9,15343.9,15343.9,100],["2020-04-16",15343.9,15343.9,15343.9,15343.9,0],["2020-04-17",15066.6,15066.6,15020.39,15020.39,200],["2020-04-20",16175.8,16175.8,16175.8,16175.8,1600],["2020-04-21",16175.8,16175.8,16175.8,16175.8,500],["2020-04-22",15251.47,16175.8,15251.47,16175.8,5100],["2020-04-23",16222.02,16637.97,16175.8,16637.97,7000],["2020-04-24",16637.97,17100.13,16637.97,17100.13,6000],["2020-04-27",16869.05,17100.13,16869.05,17100.13,30200],["2020-04-28",17100.13,18255.55,17100.13,18255.55,23000],["2020-04-29",18024.47,18486.63,18024.47,18486.63,25300],["2020-05-04",18394.2,18394.2,18024.47,18024.47,7000],["2020-05-05",17562.3,18486.63,17562.3,18486.63,20200],["2020-05-06",18255.55,18486.63,18255.55,18255.55,10700],["2020-05-07",18116.9,18486.63,18116.9,18486.63,2300],["2020-05-08",18209.33,18347.98,18209.33,18209.33,13200],["2020-05-11",18347.98,18347.98,18024.47,18347.98,16300],["2020-05-12",18255.55,18255.55,18255.55,18255.55,100],["2020-05-13",18948.8,18948.8,18486.63,18579.06,2500],["2020-05-14",18301.76,18301.76,18301.76,18301.76,100],["2020-05-15",18301.76,18301.76,18301.76,18301.76,0],["2020-05-18",18486.63,18486.63,18486.63,18486.63,500],["2020-05-19",18070.68,18070.68,18070.68,18070.68,200],["2020-05-20",18070.68,18070.68,18070.68,18070.68,0],["2020-05-21",18070.68,18070.68,18070.68,18070.68,0],["2020-05-22",18486.63,18486.63,18486.63,18486.63,4000],["2020-05-25",18486.63,18486.63,18486.63,18486.63,0],["2020-05-26",18486.63,18486.63,18486.63,18486.63,1500],["2020-05-27",18486.63,18486.63,18486.63,18486.63,0],["2020-05-28",18948.8,20889.89,18948.8,20889.89,4100],["2020-05-29",20335.29,20936.11,20335.29,20936.11,4000],["2020-06-01",20381.51,20381.51,20381.51,20381.51,200],["2020-06-02",20335.29,20381.51,20335.29,20381.51,800],["2020-06-03",20335.29,20335.29,20335.29,20335.29,100],["2020-06-04",20797.46,21490.71,20797.46,21490.71,5400],["2020-06-05",21444.49,21444.49,21444.49,21444.49,400],["2020-06-08",21259.63,21398.28,21259.63,21259.63,1100],["2020-06-09",21444.49,21444.49,19642.05,21259.63,1300],["2020-06-10",21028.54,21952.87,21028.54,21952.87,13700],["2020-06-11",21398.28,21398.28,21398.28,21398.28,0],["2020-06-12",20797.46,20797.46,20797.46,20797.46,800],["2020-06-15",21398.28,21721.79,21398.28,21490.71,5300],["2020-06-16",21721.79,22091.52,21490.71,21490.71,9500],["2020-06-17",23375.04,23375.04,23375.04,23375.04,100],["2020-06-18",21914.1,21914.1,21183.63,21183.63,800],["2020-06-19",21183.63,21183.63,21183.63,21183.63,100],["2020-06-22",21914.1,21914.1,19430.5,21183.63,5500],["2020-06-23",21256.68,21256.68,21256.68,21256.68,1300],["2020-06-24",19065.27,20818.4,19065.27,20818.4,1700],["2020-06-25",19576.6,19576.6,19576.6,19576.6,0],["2020-06-26",19576.6,19576.6,19576.6,19576.6,0],["2020-06-29",21183.63,21548.87,21183.63,21548.87,2400],["2020-06-30",21475.82,21475.82,21475.82,21475.82,0],["2020-07-01",21914.1,21914.1,21914.1,21914.1,700],["2020-07-02",21914.1,21914.1,21914.1,21914.1,0],["2020-07-03",22206.29,22206.29,22206.29,22206.29,1000],["2020-07-06",22206.29,22206.29,22206.29,22206.29,0],["2020-07-07",21914.1,21914.1,21914.1,21914.1,2600],["2020-07-08",22060.2,22206.29,21914.1,21914.1,3000],["2020-07-09",22206.29,22206.29,22206.29,22206.29,500],["2020-07-10",22206.29,22206.29,22206.29,22206.29,0],["2020-07-13",22206.29,22206.29,22206.29,22206.29,0],["2020-07-14",22206.29,22206.29,22206.29,22206.29,0],["2020-07-15",22279.34,22571.53,22279.34,22571.53,1500],["2020-07-16",22133.24,22133.24,22133.24,22133.24,2000],["2020-07-17",22133.24,22133.24,22133.24,22133.24,0],["2020-07-20",22133.24,22133.24,22133.24,22133.24,100],["2020-07-21",22790.67,22790.67,22790.67,22790.67,100],["2020-07-22",22790.67,22790.67,22790.67,22790.67,0],["2020-07-23",21548.87,21548.87,21183.63,21548.87,1200],["2020-07-24",21183.63,21183.63,21183.63,21183.63,100],["2020-07-27",21914.1,21914.1,21183.63,21914.1,3400],["2020-07-28",21694.96,21694.96,21694.96,21694.96,0],["2020-07-29",22644.57,22644.57,22644.57,22644.57,3400],["2020-07-30",22644.57,22644.57,22644.57,22644.57,0],["2020-07-31",22644.57,22644.57,22644.57,22644.57,0],["2020-08-03",22644.57,22644.57,22644.57,22644.57,0],["2020-08-04",22717.62,22717.62,22717.62,22717.62,100],["2020-08-05",23302.0,23302.0,23302.0,23302.0,100],["2020-08-06",23375.04,23521.14,23375.04,23521.14,6000],["2020-08-07",21914.1,23740.28,21914.1,23740.28,6000],["2020-08-10",21914.1,23959.42,21841.06,23594.18,7200],["2020-08-11",22425.43,22425.43,22425.43,22425.43,0],["2020-08-12",22644.57,22644.57,22133.24,22133.24,3700],["2020-08-13",22498.48,22498.48,22425.43,22425.43,2100],["2020-08-14",22644.57,22644.57,22644.57,22644.57,1100],["2020-08-17",23667.23,24543.79,23667.23,23740.28,7000],["2020-08-18",24178.56,24178.56,24178.56,24178.56,800],["2020-08-19",24251.61,24251.61,24251.61,24251.61,100],["2020-08-20",24105.51,24251.61,24105.51,24251.61,600],["2020-08-21",24251.61,24251.61,24251.61,24251.61,0],["2020-08-24",24032.47,24251.61,24032.47,24251.61,2000],["2020-08-25",24105.51,24251.61,24105.51,24251.61,1900],["2020-08-26",24251.61,24251.61,24251.61,24251.61,100],["2020-08-27",24251.61,24251.61,24251.61,24251.61,100],["2020-08-28",24178.56,24251.61,24178.56,24251.61,4600],["2020-08-31",24251.61,24251.61,24251.61,24251.61,700],["2020-09-01",22571.53,22571.53,22571.53,22571.53,100],["2020-09-03",24105.51,24105.51,23740.28,23740.28,600],["2020-09-04",23813.32,23813.32,23813.32,23813.32,1000],["2020-09-07",23813.32,23813.32,23813.32,23813.32,0],["2020-09-08",23813.32,23813.32,23813.32,23813.32,0],["2020-09-09",21621.91,23813.32,21621.91,23813.32,300],["2020-09-10",22717.62,22717.62,22717.62,22717.62,0],["2020-09-11",22717.62,22717.62,22717.62,22717.62,0],["2020-09-14",22717.62,22717.62,22717.62,22717.62,0],["2020-09-15",23959.42,23959.42,23959.42,23959.42,100],["2020-09-16",23959.42,23959.42,23959.42,23959.42,0],["2020-09-17",23375.04,24324.65,23375.04,24324.65,3000],["2020-09-18",24032.47,24032.47,24032.47,24032.47,0],["2020-09-21",24032.47,24032.47,24032.47,24032.47,0],["2020-09-22",24032.47,24032.47,24032.47,24032.47,0],["2020-09-23",23740.28,23740.28,23740.28,23740.28,10100],["2020-09-24",24835.98,24835.98,24835.98,24835.98,1500],["2020-09-25",24251.61,25712.55,24251.61,25712.55,3700],["2020-09-28",24762.94,24762.94,24762.94,24762.94,0],["2020-09-29",24762.94,24762.94,24762.94,24762.94,0],["2020-09-30",25566.45,25931.69,25566.45,25931.69,3000],["2020-10-01",25931.69,25931.69,25931.69,25931.69,0],["2020-10-02",25931.69,25931.69,25931.69,25931.69,0],["2020-10-05",25931.69,25931.69,25931.69,25931.69,0],["2020-10-06",25858.64,25858.64,25858.64,25858.64,100],["2020-10-07",25858.64,25858.64,25858.64,25858.64,0],["2020-10-08",25858.64,25858.64,25858.64,25858.64,0],["2020-10-09",25858.64,25858.64,25858.64,25858.64,0],["2020-10-12",25858.64,25858.64,25858.64,25858.64,0],["2020-10-13",25858.64,25858.64,25858.64,25858.64,0],["2020-10-14",25858.64,25858.64,25858.64,25858.64,0],["2020-10-15",25858.64,25858.64,25858.64,25858.64,0],["2020-10-16",25858.64,25858.64,25858.64,25858.64,0],["2020-10-19",25858.64,25858.64,25858.64,25858.64,0],["2020-10-20",25858.64,25858.64,25858.64,25858.64,0],["2020-10-21",25858.64,25858.64,25858.64,25858.64,0],["2020-10-22",25858.64,25858.64,25858.64,25858.64,0],["2020-10-23",23813.32,25712.55,23813.32,25712.55,300],["2020-10-26",28123.1,28123.1,27757.86,27757.86,700],["2020-10-27",28050.05,28050.05,28050.05,28050.05,0],["2020-10-28",28050.05,28050.05,28050.05,28050.05,600],["2020-10-29",28050.05,28050.05,28050.05,28050.05,0],["2020-10-30",28050.05,28050.05,28050.05,28050.05,0],["2020-11-02",26662.16,27392.63,26662.16,27392.63,1000],["2020-11-03",29218.8,29218.8,29218.8,29218.8,2400],["2020-11-04",29218.8,29218.8,29218.8,29218.8,0],["2020-11-05",29218.8,29218.8,29218.8,29218.8,8900],["2020-11-06",29218.8,29218.8,29218.8,29218.8,600],["2020-11-09",27465.67,27465.67,27465.67,27465.67,200],["2020-11-10",29218.8,31556.31,29218.8,31556.31,2600],["2020-11-11",33820.76,33820.76,32871.15,32871.15,2000],["2020-11-12",32871.15,32871.15,32871.15,32871.15,800],["2020-11-13",32871.15,32871.15,32871.15,32871.15,0],["2020-11-16",29949.27,29949.27,29949.27,29949.27,1000],["2020-11-17",28196.14,33528.58,28196.14,33528.58,200],["2020-11-18",33528.58,33528.58,33528.58,33528.58,100],["2020-11-19",33528.58,33528.58,33528.58,33528.58,0],["2020-11-20",30022.32,33236.39,30022.32,33236.39,1300],["2020-11-23",32652.01,33601.62,32652.01,33601.62,1000],["2020-11-24",33236.39,33236.39,33236.39,33236.39,100],["2020-11-25",33236.39,35281.7,33236.39,35281.7,4700],["2020-11-26",35062.56,40321.95,35062.56,36523.5,59400],["2020-11-27",39810.62,45362.19,39810.62,45362.19,91300],["2020-11-30",44850.86,44850.86,42586.41,42732.5,2900],["2020-12-01",40248.9,40321.95,40248.9,40321.95,500],["2020-12-02",40321.95,42002.03,40321.95,40833.28,1100],["2020-12-03",40906.32,40906.32,40906.32,40906.32,100],["2020-12-04",41636.79,42367.26,41636.79,42367.26,300],["2020-12-07",41490.7,41490.7,41271.56,41271.56,2500],["2020-12-08",40906.32,40906.32,40906.32,40906.32,3400],["2020-12-09",43755.16,43755.16,43755.16,43755.16,100],["2020-12-10",40175.85,40175.85,37692.26,38714.91,3600],["2020-12-11",39080.15,39080.15,39080.15,39080.15,0],["2020-12-14",37400.07,37984.44,37400.07,37984.44,2400],["2020-12-15",37765.3,37984.44,37765.3,37984.44,0],["2020-12-16",40833.28,40833.28,40833.28,40833.28,100],["2020-12-17",40833.28,40833.28,40833.28,40833.28,0],["2020-12-18",37765.3,37765.3,37765.3,37765.3,100],["2020-12-21",37765.3,37765.3,37765.3,37765.3,0],["2020-12-22",35281.7,40175.85,35281.7,40175.85,1100],["2020-12-23",42294.22,42294.22,42294.22,42294.22,100],["2020-12-24",36742.64,36742.64,36742.64,36742.64,100],["2020-12-25",40175.85,41636.79,40175.85,41636.79,3900],["2020-12-28",40906.32,40906.32,40906.32,40906.32,0],["2020-12-29",40906.32,40906.32,40906.32,40906.32,0],["2020-12-30",40906.32,40906.32,40906.32,40906.32,0],["2020-12-31",40175.85,40175.85,38714.91,38714.91,6000],["2021-01-04",38934.06,38934.06,38934.06,38934.06,0],["2021-01-05",38934.06,38934.06,38934.06,38934.06,0],["2021-01-06",42294.22,42294.22,42294.22,42294.22,100],["2021-01-07",42294.22,42294.22,42294.22,42294.22,0],["2021-01-08",40906.32,42367.26,40906.32,42367.26,6300],["2021-01-11",42367.26,42367.26,42367.26,42367.26,0],["2021-01-12",41636.79,41636.79,41636.79,41636.79,400],["2021-01-13",41636.79,41636.79,41636.79,41636.79,0],["2021-01-14",41636.79,41636.79,41636.79,41636.79,0],["2021-01-15",41636.79,41636.79,41636.79,41636.79,0],["2021-01-18",41636.79,41636.79,41636.79,41636.79,0],["2021-01-19",38057.49,38203.59,38057.49,38203.59,2100],["2021-01-20",37327.02,37327.02,37327.02,37327.02,100],["2021-01-21",37327.02,37327.02,37327.02,37327.02,0],["2021-01-22",37619.21,37619.21,37619.21,37619.21,500],["2021-01-25",42367.26,42367.26,38714.91,42367.26,7600],["2021-01-26",41271.56,41271.56,41271.56,41271.56,500],["2021-01-27",41636.79,42002.03,41636.79,42002.03,2000],["2021-01-28",40175.85,41709.84,39445.38,41636.79,23500],["2021-01-29",41636.79,42367.26,41636.79,41636.79,9500],["2021-02-01",39080.15,42002.03,38714.91,39445.38,38500],["2021-02-02",40175.85,40175.85,40175.85,40175.85,2000],["2021-02-03",40175.85,40175.85,40175.85,40175.85,0],["2021-02-04",40906.32,40906.32,40906.32,40906.32,3500],["2021-02-05",41198.51,41490.7,41198.51,41490.7,700],["2021-02-08",41417.65,41417.65,41417.65,41417.65,0],["2021-02-09",41417.65,41417.65,41417.65,41417.65,0],["2021-02-17",40175.85,40906.32,40175.85,40906.32,10000],["2021-02-18",40906.32,40906.32,40906.32,40906.32,4000],["2021-02-19",38861.01,40906.32,38861.01,40906.32,2000],["2021-02-22",43755.16,43755.16,40906.32,40906.32,200],["2021-02-23",42367.26,42367.26,42367.26,42367.26,0],["2021-02-24",42367.26,42367.26,42367.26,42367.26,5100],["2021-02-25",43462.97,43462.97,43462.97,43462.97,2100],["2021-02-26",45143.05,45143.05,45143.05,45143.05,100],["2021-03-01",40906.32,43462.97,40321.95,43462.97,6700],["2021-03-02",44850.86,44850.86,44850.86,44850.86,100],["2021-03-03",44850.86,44850.86,44850.86,44850.86,0],["2021-03-04",44923.91,44923.91,40906.32,40906.32,35100],["2021-03-05",41125.47,41125.47,41052.42,41052.42,5100],["2021-03-08",43462.97,43462.97,43462.97,43462.97,100],["2021-03-09",43462.97,43462.97,43462.97,43462.97,0],["2021-03-10",43024.69,43462.97,43024.69,43462.97,4800],["2021-03-11",40979.37,43462.97,40979.37,43462.97,1100],["2021-03-12",43828.2,46019.61,43828.2,46019.61,7800],["2021-03-15",46019.61,46019.61,46019.61,46019.61,13400],["2021-03-16",44558.67,44558.67,44558.67,44558.67,100],["2021-03-17",44558.67,44558.67,44558.67,44558.67,0],["2021-03-18",44558.67,44558.67,44558.67,44558.67,1100],["2021-03-19",44558.67,46384.85,44558.67,46384.85,10479],["2021-03-22",50037.2,50037.2,50037.2,50037.2,9000],["2021-03-23",50037.2,50767.67,50037.2,50767.67,2435],["2021-03-24",46238.76,46238.76,46238.76,46238.76,500],["2021-03-25",46238.76,46238.76,46238.76,46238.76,0],["2021-03-26",46238.76,46238.76,46238.76,46238.76,0],["2021-03-29",50402.44,53105.17,47480.56,53105.17,47100],["2021-03-30",53324.32,53324.32,52593.85,52959.08,11500],["2021-03-31",51205.95,52593.85,50913.76,52593.85,7700],["2021-04-01",49379.78,51132.91,49379.78,50767.67,4300],["2021-04-02",50475.48,50475.48,50402.44,50402.44,9000],["2021-04-05",50475.48,51863.38,50402.44,51863.38,2300],["2021-04-06",51205.95,54785.26,51205.95,54785.26,28800],["2021-04-07",54054.79,54054.79,52593.85,52593.85,2700],["2021-04-08",50402.44,53324.32,48211.03,52593.85,19500],["2021-04-09",52228.61,54712.21,52228.61,54712.21,2300],["2021-04-12",54420.02,54712.21,53324.32,54712.21,6800],["2021-04-13",53397.36,54785.26,53397.36,54785.26,19300],["2021-04-14",54785.26,54785.26,54054.79,54639.16,500],["2021-04-15",52228.61,52228.61,49671.97,49671.97,4000],["2021-04-16",50110.25,50110.25,45289.14,45289.14,2200],["2021-04-19",47626.65,47626.65,47626.65,47626.65,3300],["2021-04-20",51863.38,51863.38,51863.38,51863.38,500],["2021-04-22",51790.33,51863.38,51790.33,51790.33,1100],["2021-04-23",51790.33,51863.38,51790.33,51863.38,2700],["2021-04-26",48211.03,53324.32,46750.08,53324.32,15800],["2021-04-27",50037.2,50037.2,50037.2,50037.2,11000],["2021-04-28",52228.61,52593.85,52228.61,52593.85,200],["2021-04-29",52447.75,52447.75,52447.75,52447.75,0],["2021-05-04",52447.75,52447.75,52447.75,52447.75,100],["2021-05-05",52447.75,52447.75,52447.75,52447.75,0],["2021-05-06",51863.38,52447.75,51863.38,52447.75,2000],["2021-05-07",53251.27,53251.27,52009.47,53251.27,11700],["2021-05-10",53251.27,53251.27,53251.27,53251.27,0],["2021-05-11",52959.08,52959.08,52959.08,52959.08,1000],["2021-05-12",48576.26,50767.67,48284.07,49671.97,6100],["2021-05-13",52593.85,52593.85,52228.61,52301.66,8040],["2021-05-14",52812.99,53324.32,52812.99,53324.32,3200],["2021-05-17",53324.32,54785.26,52959.08,54785.26,11700],["2021-05-18",57634.09,57634.09,54200.88,54200.88,5700],["2021-05-19",56538.38,56611.43,53324.32,56538.38,7100],["2021-05-20",56173.15,56173.15,56173.15,56173.15,0],["2021-05-21",59168.08,59168.08,54420.02,54931.35,700],["2021-05-24",59168.08,59168.08,58437.61,58437.61,2500],["2021-05-25",58072.37,58072.37,57488.0,57488.0,3900],["2021-05-26",57707.14,57707.14,57341.9,57341.9,7900],["2021-05-27",57414.95,57414.95,56246.2,56246.2,3200],["2021-05-28",56246.2,56319.24,56246.2,56319.24,2500],["2021-05-31",57707.14,57707.14,57707.14,57707.14,9400],["2021-06-01",58437.61,58437.61,58437.61,58437.61,1100],["2021-06-02",58437.61,58437.61,58437.61,58437.61,1600],["2021-06-03",58437.61,58437.61,58437.61,58437.61,100],["2021-06-04",58437.61,58437.61,58437.61,58437.61,0],["2021-06-07",51944.54,51944.54,51944.54,51944.54,2000],["2021-06-08",52402.87,59201.5,52326.48,52784.82,13300],["2021-06-09",52784.82,52784.82,52784.82,52784.82,100],["2021-06-10",53472.32,53472.32,53472.32,53472.32,1300],["2021-06-11",52402.87,52479.26,51944.54,52326.48,5100],["2021-06-14",53395.93,53548.71,53395.93,53472.32,1200],["2021-06-15",54923.71,55000.1,54923.71,55000.1,200],["2021-06-16",53854.26,57673.72,53854.26,57673.72,9800],["2021-06-17",56527.88,58819.55,56527.88,58819.55,12400],["2021-06-18",58514.0,60347.33,58514.0,60347.33,700],["2021-06-21",59583.44,60729.28,59583.44,59583.44,5300],["2021-06-22",58055.66,60347.33,57673.72,60347.33,10600],["2021-06-23",59048.72,59048.72,59048.72,59048.72,0],["2021-06-24",59583.44,59583.44,57444.55,57444.55,3900],["2021-06-25",59965.39,61875.11,59965.39,61875.11,18800],["2021-06-28",60652.89,60652.89,60652.89,60652.89,0],["2021-06-29",59965.39,59965.39,59583.44,59583.44,4000],["2021-06-30",59736.22,59736.22,59736.22,59736.22,500],["2021-07-01",58666.77,58666.77,58666.77,58666.77,1000],["2021-07-02",58666.77,58666.77,58666.77,58666.77,0],["2021-07-05",58819.55,60729.28,58819.55,60729.28,800],["2021-07-06",60729.28,60729.28,56604.27,58132.05,5200],["2021-07-07",55916.77,56527.88,55916.77,56527.88,6200],["2021-07-08",54847.32,58055.66,54847.32,57138.99,5000],["2021-07-09",55152.88,56527.88,55152.88,56527.88,1500],["2021-07-12",56833.44,56833.44,55382.05,55382.05,3700],["2021-07-13",52479.26,53854.26,52479.26,53854.26,2300],["2021-07-14",52784.82,53701.49,52784.82,53701.49,200],["2021-07-15",56909.83,56909.83,56909.83,56909.83,2400],["2021-07-16",56909.83,56909.83,56909.83,56909.83,0],["2021-07-19",56909.83,56909.83,56909.83,56909.83,0],["2021-07-20",56909.83,56909.83,56909.83,56909.83,0],["2021-07-21",53701.49,53701.49,53701.49,53701.49,100],["2021-07-22",53701.49,53701.49,53701.49,53701.49,0],["2021-07-23",53701.49,53701.49,53701.49,53701.49,0],["2021-07-26",54236.21,54236.21,54236.21,54236.21,200],["2021-07-27",51944.54,51944.54,51944.54,51944.54,200],["2021-07-28",51944.54,51944.54,51944.54,51944.54,0],["2021-07-29",53854.26,58055.66,53854.26,58055.66,3100],["2021-07-30",58055.66,58055.66,58055.66,58055.66,200],["2021-08-02",58055.66,61111.22,58055.66,61111.22,5700],["2021-08-03",60118.16,60118.16,60118.16,60118.16,0],["2021-08-04",60118.16,60118.16,60118.16,60118.16,0],["2021-08-05",61875.11,61875.11,61875.11,61875.11,500],["2021-08-06",62639.0,63402.89,62639.0,63402.89,20600],["2021-08-09",62791.78,62791.78,62791.78,62791.78,0],["2021-08-10",59583.44,63402.89,59583.44,63402.89,10600],["2021-08-11",55840.38,65694.56,55840.38,65694.56,16800],["2021-08-12",64625.12,64625.12,64625.12,64625.12,0],["2021-08-13",57368.16,57368.16,57368.16,57368.16,100],["2021-08-16",61875.11,64930.67,61875.11,64930.67,3400],["2021-08-17",64166.78,67222.34,64166.78,67222.34,400],["2021-08-18",64166.78,64548.73,63402.89,63402.89,9700],["2021-08-19",62715.39,62715.39,62715.39,62715.39,100],["2021-08-20",63402.89,63402.89,63402.89,63402.89,500],["2021-08-23",63402.89,63402.89,63402.89,63402.89,0],["2021-08-24",63402.89,63402.89,63402.89,63402.89,0],["2021-08-25",56909.83,56909.83,56909.83,56909.83,200],["2021-08-26",64548.73,65389.01,64548.73,65389.01,13400],["2021-08-27",65312.62,65694.56,65312.62,65312.62,38529],["2021-08-30",66000.12,66076.51,66000.12,66076.51,500],["2021-08-31",66076.51,66076.51,66076.51,66076.51,500],["2021-09-01",68750.12,68750.12,66458.45,66458.45,20700],["2021-09-06",62027.89,67986.23,62027.89,67986.23,4900],["2021-09-07",67757.07,67757.07,67680.68,67680.68,24700],["2021-09-08",67680.68,68673.74,67680.68,67986.23,1800],["2021-09-09",65770.95,69514.02,65770.95,69514.02,20600],["2021-09-10",67680.68,67680.68,67680.68,67680.68,0],["2021-09-13",70125.13,70965.41,67604.29,67604.29,35000],["2021-09-14",65083.45,65083.45,65083.45,65083.45,100],["2021-09-15",68368.18,74784.86,68368.18,74784.86,43000],["2021-09-16",74173.75,74173.75,74173.75,74173.75,0],["2021-09-17",74173.75,74173.75,74173.75,74173.75,2400],["2021-09-20",74173.75,74173.75,74173.75,74173.75,0],["2021-09-21",67222.34,67222.34,65847.34,66229.29,1900],["2021-09-22",71805.69,71805.69,67604.29,67604.29,400],["2021-09-23",74861.25,76236.25,74861.25,76236.25,1900],["2021-09-24",75625.14,77152.92,75625.14,77152.92,1400],["2021-09-27",76007.08,76083.47,76007.08,76083.47,4400],["2021-09-28",74861.25,74861.25,74861.25,74861.25,1000],["2021-09-29",74861.25,74861.25,74861.25,74861.25,0],["2021-09-30",74861.25,74861.25,74861.25,74861.25,0],["2021-10-01",74861.25,74861.25,74861.25,74861.25,101],["2021-10-04",71118.18,71118.18,71118.18,71118.18,100],["2021-10-05",73715.41,74861.25,73715.41,74861.25,1004],["2021-10-06",74861.25,76389.03,74861.25,76389.03,2997],["2021-10-07",75625.14,75625.14,75625.14,75625.14,900],["2021-10-08",75625.14,75625.14,75625.14,75625.14,0],["2021-10-11",75625.14,75625.14,75625.14,75625.14,200],["2021-10-12",76007.08,76389.03,76007.08,76389.03,200],["2021-10-13",84027.93,84027.93,80208.48,80208.48,6100],["2021-10-14",79444.59,79444.59,79444.59,79444.59,200],["2021-10-15",79444.59,79444.59,79444.59,79444.59,0],["2021-10-18",74861.25,74861.25,73715.41,73715.41,1200],["2021-10-19",75625.14,75625.14,75625.14,75625.14,100],["2021-10-20",80208.48,82500.15,80208.48,82500.15,10100],["2021-10-21",81277.93,81277.93,81277.93,81277.93,0],["2021-10-22",81277.93,81277.93,81277.93,81277.93,800],["2021-10-25",81048.76,86319.6,81048.76,86319.6,800],["2021-10-26",81736.26,81736.26,81736.26,81736.26,0],["2021-10-27",81736.26,81736.26,81736.26,81736.26,0],["2021-10-28",81736.26,81736.26,81736.26,81736.26,0],["2021-10-29",81736.26,81736.26,81736.26,81736.26,0],["2021-11-01",84027.93,91666.83,84027.93,91666.83,14100],["2021-11-02",91666.83,91666.83,81812.65,81812.65,1092],["2021-11-03",91666.83,91666.83,91666.83,91666.83,17954],["2021-11-04",91666.83,91666.83,91666.83,91666.83,0],["2021-11-05",91666.83,91666.83,91666.83,91666.83,0],["2021-11-08",87847.38,87847.38,82500.15,87847.38,400],["2021-11-09",77152.92,84027.93,77152.92,82500.15,500],["2021-11-10",79597.37,79597.37,79597.37,79597.37,0],["2021-11-11",79597.37,79597.37,79597.37,79597.37,0],["2021-11-12",79597.37,79597.37,79597.37,79597.37,92],["2021-11-15",79597.37,79597.37,79597.37,79597.37,0],["2021-11-16",82500.15,82500.15,82500.15,82500.15,400],["2021-11-17",82500.15,82500.15,82500.15,82500.15,0],["2021-11-18",84027.93,84027.93,84027.93,84027.93,1100],["2021-11-19",84027.93,84027.93,84027.93,84027.93,100],["2021-11-22",75472.36,96632.12,75472.36,96632.12,3000],["2021-11-23",75625.14,93958.5,75625.14,93958.5,200],["2021-11-24",84027.93,90902.94,84027.93,90902.94,1400],["2021-11-25",90902.94,91666.83,89757.11,91666.83,10900],["2021-11-26",91666.83,91666.83,91666.83,91666.83,3000],["2021-11-29",91666.83,91666.83,91666.83,91666.83,92],["2021-11-30",80208.48,80208.48,80208.48,80208.48,300],["2021-12-01",80590.42,91514.06,80208.48,91514.06,1600],["2021-12-02",91590.44,91590.44,90902.94,91590.44,3100],["2021-12-03",82576.54,84027.93,82576.54,84027.93,1500],["2021-12-06",83569.6,83569.6,83569.6,83569.6,100],["2021-12-07",87847.38,87847.38,87847.38,87847.38,200],["2021-12-08",87083.49,91666.83,87083.49,90902.94,6000],["2021-12-09",90902.94,92430.72,90902.94,91666.83,1100],["2021-12-10",90902.94,95486.28,90902.94,95486.28,2400],["2021-12-13",95486.28,99305.74,95486.28,99305.74,2800],["2021-12-14",88611.27,88611.27,88611.27,88611.27,400],["2021-12-15",99305.74,101902.96,99305.74,101902.96,5300],["2021-12-16",103125.19,110764.09,103125.19,110764.09,2000],["2021-12-17",118402.99,118402.99,110764.09,110764.09,2400],["2021-12-20",110764.09,120694.66,106944.64,120694.66,5300],["2021-12-21",117104.38,128333.57,117104.38,127569.68,12200],["2021-12-22",123521.06,123521.06,123521.06,123521.06,0],["2021-12-23",115347.43,115347.43,115347.43,115347.43,400],["2021-12-24",113055.76,116111.32,110840.48,110840.48,1100],["2021-12-27",128333.57,128333.57,113055.76,113055.76,600],["2021-12-28",133680.8,133680.8,113132.15,113208.54,2200],["2021-12-29",130625.24,130625.24,97854.34,108472.42,1900],["2021-12-30",125659.95,125659.95,125659.95,125659.95,100],["2021-12-31",107326.58,107708.53,106944.64,107708.53,300],["2022-01-04",122986.33,122986.33,106944.64,107326.58,4600],["2022-01-05",106562.69,106562.69,106562.69,106562.69,1500],["2022-01-06",106180.75,106180.75,106180.75,106180.75,100],["2022-01-07",106180.75,106180.75,106180.75,106180.75,0],["2022-01-10",106180.75,106180.75,106180.75,106180.75,0],["2022-01-11",106180.75,106180.75,106180.75,106180.75,0],["2022-01-12",106180.75,106180.75,106180.75,106180.75,0],["2022-01-13",106180.75,106180.75,106180.75,106180.75,0],["2022-01-14",106180.75,106180.75,106180.75,106180.75,0],["2022-01-17",94722.39,119930.77,94722.39,119930.77,700],["2022-01-18",101902.96,101902.96,101902.96,101902.96,0],["2022-01-19",102361.3,102361.3,102361.3,102361.3,200],["2022-01-20",102361.3,102361.3,102361.3,102361.3,100],["2022-01-21",103889.08,103889.08,103889.08,103889.08,300],["2022-01-24",103889.08,103889.08,103889.08,103889.08,0],["2022-01-25",100833.52,100833.52,100833.52,100833.52,1200],["2022-01-26",100833.52,100833.52,100833.52,100833.52,0],["2022-01-27",106944.64,106944.64,106944.64,106944.64,100],["2022-01-28",106944.64,106944.64,106944.64,106944.64,0],["2022-02-07",106944.64,106944.64,106944.64,106944.64,0],["2022-02-08",106944.64,106944.64,106944.64,106944.64,0],["2022-02-09",106944.64,106944.64,106944.64,106944.64,300],["2022-02-10",106562.69,106562.69,106562.69,106562.69,100],["2022-02-11",106562.69,106562.69,106562.69,106562.69,0],["2022-02-14",106180.75,106562.69,95639.06,95639.06,18200],["2022-02-15",106562.69,106562.69,106562.69,106562.69,100],["2022-02-16",106562.69,106562.69,106562.69,106562.69,0],["2022-02-17",106562.69,106562.69,106562.69,106562.69,0],["2022-02-18",106562.69,106562.69,106562.69,106562.69,0],["2022-02-21",105416.86,106180.75,105416.86,106180.75,3000],["2022-02-22",105798.8,105798.8,105798.8,105798.8,0],["2022-02-23",105798.8,105798.8,105798.8,105798.8,0],["2022-02-24",105798.8,105798.8,105798.8,105798.8,0],["2022-02-25",105798.8,105798.8,105798.8,105798.8,0],["2022-02-28",105798.8,105798.8,105798.8,105798.8,0],["2022-03-01",105798.8,105798.8,105798.8,105798.8,0],["2022-03-02",105798.8,105798.8,105798.8,105798.8,0],["2022-03-03",105798.8,105798.8,105798.8,105798.8,0],["2022-03-04",105798.8,105798.8,105798.8,105798.8,0],["2022-03-07",105798.8,105798.8,105798.8,105798.8,0],["2022-03-08",105798.8,105798.8,105798.8,105798.8,0],["2022-03-09",105798.8,105798.8,105798.8,105798.8,0],["2022-03-10",105798.8,105798.8,105798.8,105798.8,0],["2022-03-11",105798.8,105798.8,105798.8,105798.8,0],["2022-03-14",105798.8,105798.8,105798.8,105798.8,0],["2022-03-15",105798.8,105798.8,105798.8,105798.8,0],["2022-03-16",105798.8,105798.8,105798.8,105798.8,0],["2022-03-17",105646.03,105646.03,105646.03,105646.03,500],["2022-03-18",106180.75,106180.75,106180.75,106180.75,500],["2022-03-21",106180.75,106180.75,106180.75,106180.75,600],["2022-03-22",106180.75,106180.75,106180.75,106180.75,500],["2022-03-23",106180.75,106180.75,106180.75,106180.75,2800],["2022-03-24",106180.75,106180.75,106180.75,106180.75,0],["2022-03-25",106180.75,106180.75,106180.75,106180.75,2500],["2022-03-28",106180.75,110764.09,106180.75,110764.09,300],["2022-03-29",110000.2,110764.09,110000.2,110764.09,1100],["2022-03-30",103125.19,103125.19,103125.19,103125.19,2000],["2022-03-31",103125.19,103125.19,103125.19,103125.19,100],["2022-04-01",103125.19,103125.19,103125.19,103125.19,100],["2022-04-04",110764.09,110764.09,110000.2,110764.09,3600],["2022-04-05",110687.7,110764.09,110687.7,110764.09,4800],["2022-04-06",110764.09,110764.09,110764.09,110764.09,0],["2022-04-07",110764.09,110764.09,110764.09,110764.09,0],["2022-04-08",110764.09,110764.09,110764.09,110764.09,0],["2022-04-12",104652.97,104652.97,104652.97,104652.97,100],["2022-04-13",105416.86,106562.69,105416.86,106562.69,4100],["2022-04-14",105493.25,105493.25,105416.86,105416.86,1600],["2022-04-15",105416.86,105416.86,105416.86,105416.86,0],["2022-04-18",105416.86,105416.86,105416.86,105416.86,0],["2022-04-19",104652.97,104652.97,103125.19,103125.19,3400],["2022-04-20",103201.58,103201.58,103201.58,103201.58,0],["2022-04-21",103201.58,103201.58,103201.58,103201.58,0],["2022-04-22",103201.58,103201.58,103201.58,103201.58,0],["2022-04-25",95486.28,103125.19,95486.28,95562.67,1800],["2022-04-26",95944.62,95944.62,95944.62,95944.62,0],["2022-04-27",95944.62,95944.62,95944.62,95944.62,0],["2022-04-28",99687.68,99687.68,99687.68,99687.68,1900],["2022-04-29",99687.68,99687.68,99687.68,99687.68,0],["2022-05-04",99687.68,99687.68,99687.68,99687.68,0],["2022-05-05",99687.68,99687.68,99687.68,99687.68,200],["2022-05-06",99687.68,99687.68,99305.74,99305.74,2700],["2022-05-09",99305.74,99305.74,99305.74,99305.74,3000],["2022-05-10",99305.74,99305.74,99305.74,99305.74,0],["2022-05-11",99305.74,103125.19,99305.74,103125.19,2200],["2022-05-12",99458.51,99458.51,99458.51,99458.51,0],["2022-05-13",99458.51,99458.51,99458.51,99458.51,0],["2022-05-16",99458.51,99458.51,99458.51,99458.51,0],["2022-05-17",99305.74,103125.19,99305.74,103125.19,7600],["2022-05-18",100298.79,100298.79,100298.79,100298.79,0],["2022-05-19",100298.79,100298.79,100298.79,100298.79,0],["2022-05-20",100298.79,100298.79,100298.79,100298.79,0],["2022-05-23",100298.79,100298.79,100298.79,100298.79,0],["2022-05-24",100298.79,100298.79,100298.79,100298.79,0],["2022-05-25",100833.52,100833.52,100833.52,100833.52,100],["2022-05-26",100833.52,100833.52,100833.52,100833.52,0],["2022-05-27",99305.74,99305.74,99305.74,99305.74,1100],["2022-05-30",99305.74,99305.74,99305.74,99305.74,0],["2022-05-31",99305.74,99305.74,99305.74,99305.74,0],["2022-06-01",99305.74,99305.74,99305.74,99305.74,0],["2022-06-02",99305.74,99305.74,99305.74,99305.74,0],["2022-06-03",99305.74,99305.74,99305.74,99305.74,0],["2022-06-06",99305.74,99305.74,99305.74,99305.74,0],["2022-06-07",99305.74,99305.74,99305.74,99305.74,0],["2022-06-08",94501.89,94501.89,94501.89,94501.89,100],["2022-06-09",94501.89,94501.89,94501.89,94501.89,0],["2022-06-10",94501.89,94501.89,94501.89,94501.89,0],["2022-06-13",94501.89,94501.89,94501.89,94501.89,0],["2022-06-14",94501.89,94501.89,94501.89,94501.89,0],["2022-06-15",94501.89,94501.89,94501.89,94501.89,0],["2022-06-16",94501.89,94501.89,94501.89,94501.89,0],["2022-06-17",94501.89,94501.89,94501.89,94501.89,0],["2022-06-20",94501.89,94501.89,94501.89,94501.89,0],["2022-06-21",94501.89,94501.89,94501.89,94501.89,0],["2022-06-22",94501.89,94501.89,94501.89,94501.89,0],["2022-06-23",94501.89,94501.89,94501.89,94501.89,0],["2022-06-24",94501.89,94501.89,94501.89,94501.89,0],["2022-06-27",81114.12,81114.12,81114.12,81114.12,100],["2022-06-28",81114.12,81114.12,81114.12,81114.12,0],["2022-06-29",86626.73,86705.48,86626.73,86705.48,2100],["2022-06-30",86705.48,86705.48,86705.48,86705.48,0],["2022-07-01",99541.99,99541.99,99541.99,99541.99,370100],["2022-07-04",99541.99,99541.99,99541.99,99541.99,0],["2022-07-05",84815.45,85209.2,84815.45,85209.2,200],["2022-07-06",94423.14,94423.14,94423.14,94423.14,100],["2022-07-07",94423.14,94423.14,94423.14,94423.14,0],["2022-07-08",108440.92,108440.92,108440.92,108440.92,340100],["2022-07-11",92218.09,92926.86,92218.09,92926.86,700],["2022-07-12",92296.85,92296.85,92296.85,92296.85,0],["2022-07-13",94501.89,94501.89,94501.89,94501.89,282899],["2022-07-14",94501.89,94501.89,94501.89,94501.89,0],["2022-07-15",94501.89,94501.89,94501.89,94501.89,0],["2022-07-18",94501.89,94501.89,94501.89,94501.89,100],["2022-07-19",94501.89,94501.89,94501.89,94501.89,0],["2022-07-20",94501.89,94501.89,94501.89,94501.89,0],["2022-07-21",94501.89,94501.89,94501.89,94501.89,0],["2022-07-22",94501.89,94501.89,94501.89,94501.89,0],["2022-07-25",94501.89,94501.89,94501.89,94501.89,0],["2022-07-26",90564.31,90564.31,90564.31,90564.31,100],["2022-07-27",90564.31,90564.31,90564.31,90564.31,0],["2022-07-28",90564.31,90564.31,90564.31,90564.31,700],["2022-07-29",90564.31,90564.31,90564.31,90564.31,0],["2022-08-01",90564.31,90564.31,90564.31,90564.31,0],["2022-08-02",90564.31,90564.31,90564.31,90564.31,0],["2022-08-03",96076.92,98439.47,96076.92,98439.47,1800],["2022-08-04",97100.69,97100.69,97100.69,97100.69,0],["2022-08-05",97100.69,97100.69,97100.69,97100.69,0],["2022-08-08",97100.69,97100.69,97100.69,97100.69,100],["2022-08-09",97100.69,97100.69,97100.69,97100.69,100],["2022-08-10",98439.47,98439.47,98439.47,98439.47,700],["2022-08-11",98439.47,98439.47,98439.47,98439.47,800],["2022-08-12",98439.47,98439.47,98439.47,98439.47,300],["2022-08-15",98439.47,98439.47,98439.47,98439.47,0],["2022-08-16",98439.47,98439.47,98439.47,98439.47,1000],["2022-08-17",98439.47,98439.47,98439.47,98439.47,0],["2022-08-18",100802.02,100802.02,100802.02,100802.02,500],["2022-08-19",100802.02,100802.02,100802.02,100802.02,0],["2022-08-22",100802.02,100802.02,100802.02,100802.02,0],["2022-08-23",90643.06,90643.06,90643.06,90643.06,100],["2022-08-24",98439.47,98439.47,98439.47,98439.47,700],["2022-08-25",98439.47,98439.47,98439.47,98439.47,0],["2022-08-26",83712.92,83712.92,83712.92,83712.92,100],["2022-08-29",83712.92,83712.92,83712.92,83712.92,0],["2022-08-30",83712.92,83712.92,83712.92,83712.92,0],["2022-08-31",87808.01,87808.01,87808.01,87808.01,300],["2022-09-05",98360.72,98360.72,98360.72,98360.72,100],["2022-09-06",88359.27,88359.27,88359.27,88359.27,100],["2022-09-07",98360.72,98360.72,98360.72,98360.72,100],["2022-09-08",112929.76,112929.76,112929.76,112929.76,100],["2022-09-09",95998.17,95998.17,95998.17,95998.17,2100],["2022-09-12",91430.58,91430.58,91351.83,91351.83,200],["2022-09-13",78830.33,100802.02,78751.57,94501.89,5300],["2022-09-14",80720.36,80720.36,79224.08,79224.08,2600],["2022-09-15",80405.36,91430.58,80405.36,91430.58,1400],["2022-09-16",94501.89,95131.9,94501.89,94501.89,2100],["2022-09-19",94974.4,94974.4,94974.4,94974.4,0],["2022-09-20",94974.4,94974.4,94974.4,94974.4,0],["2022-09-21",94974.4,94974.4,94974.4,94974.4,0],["2022-09-22",94974.4,94974.4,94974.4,94974.4,0],["2022-09-23",86626.73,86626.73,86626.73,86626.73,300],["2022-09-26",86705.48,86705.48,86705.48,86705.48,100],["2022-09-27",87020.49,87020.49,87020.49,87020.49,100],["2022-09-28",87020.49,87020.49,87020.49,87020.49,0],["2022-09-29",92926.86,92926.86,92926.86,92926.86,500],["2022-09-30",92926.86,92926.86,92926.86,92926.86,0],["2022-10-03",92926.86,92926.86,92926.86,92926.86,0],["2022-10-04",92926.86,92926.86,92926.86,92926.86,0],["2022-10-05",92926.86,92926.86,92926.86,92926.86,0],["2022-10-06",92926.86,92926.86,92926.86,92926.86,0],["2022-10-07",92926.86,92926.86,92926.86,92926.86,0],["2022-10-10",92926.86,92926.86,92926.86,92926.86,0],["2022-10-11",81822.89,81822.89,81822.89,81822.89,100],["2022-10-12",92926.86,92926.86,92926.86,92926.86,100],["2022-10-13",92926.86,92926.86,92926.86,92926.86,0],["2022-10-14",92926.86,92926.86,92926.86,92926.86,0],["2022-10-17",92926.86,92926.86,92926.86,92926.86,0],["2022-10-18",92926.86,92926.86,92926.86,92926.86,0],["2022-10-19",92926.86,92926.86,92926.86,92926.86,0],["2022-10-20",92926.86,92926.86,92926.86,92926.86,0],["2022-10-21",92926.86,92926.86,92926.86,92926.86,0],["2022-10-24",92926.86,92926.86,92926.86,92926.86,0],["2022-10-25",92926.86,92926.86,92926.86,92926.86,0],["2022-10-26",92926.86,92926.86,92926.86,92926.86,0],["2022-10-27",92926.86,92926.86,92926.86,92926.86,0],["2022-10-28",92926.86,92926.86,92926.86,92926.86,0],["2022-10-31",92926.86,92926.86,92926.86,92926.86,0],["2022-11-01",92926.86,92926.86,92926.86,92926.86,0],["2022-11-02",92926.86,92926.86,92926.86,92926.86,0],["2022-11-03",92926.86,92926.86,92926.86,92926.86,0],["2022-11-04",92926.86,92926.86,92926.86,92926.86,0],["2022-11-07",92926.86,92926.86,92926.86,92926.86,0],["2022-11-08",79066.58,79066.58,79066.58,79066.58,100],["2022-11-09",79066.58,79066.58,79066.58,79066.58,0],["2022-11-10",78751.57,78751.57,78751.57,78751.57,700],["2022-11-11",78751.57,78751.57,78751.57,78751.57,0],["2022-11-14",78751.57,78751.57,78751.57,78751.57,1700],["2022-11-15",78751.57,78751.57,78751.57,78751.57,0],["2022-11-16",78751.57,78751.57,78751.57,78751.57,0],["2022-11-17",78751.57,78751.57,78751.57,78751.57,0],["2022-11-18",78751.57,78751.57,78751.57,78751.57,0],["2022-11-21",78751.57,78751.57,78751.57,78751.57,0],["2022-11-22",78751.57,78751.57,78751.57,78751.57,30000],["2022-11-23",78751.57,78751.57,78751.57,78751.57,0],["2022-11-24",78751.57,78751.57,78751.57,78751.57,0],["2022-11-25",78751.57,78751.57,78751.57,78751.57,0],["2022-11-28",78751.57,78751.57,78751.57,78751.57,0],["2022-11-29",78751.57,78751.57,78751.57,78751.57,0],["2022-11-30",78751.57,78751.57,78751.57,78751.57,0],["2022-12-01",78751.57,78751.57,78751.57,78751.57,0],["2022-12-02",78751.57,78751.57,78751.57,78751.57,0],["2022-12-05",78751.57,78751.57,78751.57,78751.57,0],["2022-12-06",78751.57,78751.57,78751.57,78751.57,0],["2022-12-07",78751.57,78751.57,78751.57,78751.57,0],["2022-12-08",78751.57,78751.57,78751.57,78751.57,0],["2022-12-09",78751.57,78751.57,78751.57,78751.57,0],["2022-12-12",78751.57,78751.57,78751.57,78751.57,0],["2022-12-13",78751.57,78751.57,78751.57,78751.57,0],["2022-12-14",78751.57,78751.57,78751.57,78751.57,0],["2022-12-15",78751.57,78751.57,78751.57,78751.57,0],["2022-12-16",77964.06,77964.06,77964.06,77964.06,3000],["2022-12-19",77964.06,77964.06,77964.06,77964.06,0],["2022-12-20",77964.06,77964.06,77964.06,77964.06,0],["2022-12-21",77964.06,77964.06,77964.06,77964.06,0],["2022-12-22",77964.06,77964.06,77964.06,77964.06,0],["2022-12-23",77964.06,77964.06,77964.06,77964.06,0],["2022-12-26",77964.06,77964.06,77964.06,77964.06,0],["2022-12-27",77964.06,77964.06,77964.06,77964.06,0],["2022-12-28",77964.06,77964.06,77964.06,77964.06,0],["2022-12-29",77964.06,77964.06,77964.06,77964.06,0],["2022-12-30",77964.06,77964.06,77964.06,77964.06,0],["2023-01-03",77964.06,77964.06,77964.06,77964.06,0],["2023-01-04",89383.04,89383.04,89383.04,89383.04,100],["2023-01-05",76389.03,88595.52,76389.03,88595.52,500],["2023-01-06",83712.92,83712.92,83712.92,83712.92,0],["2023-01-09",74814.0,95289.41,74814.0,95289.41,400],["2023-01-10",85051.7,85051.7,85051.7,85051.7,0],["2023-01-11",85051.7,85051.7,85051.7,85051.7,0],["2023-01-12",85051.7,85051.7,85051.7,85051.7,0],["2023-01-13",85051.7,85051.7,85051.7,85051.7,0],["2023-01-16",85051.7,85051.7,85051.7,85051.7,0],["2023-01-17",85051.7,85051.7,85051.7,85051.7,0],["2023-01-18",85051.7,85051.7,85051.7,85051.7,0],["2023-01-19",85051.7,85051.7,85051.7,85051.7,0],["2023-01-27",85839.22,85839.22,78751.57,78751.57,200],["2023-01-30",74814.0,74814.0,74814.0,74814.0,100],["2023-01-31",85839.22,85839.22,85839.22,85839.22,300],["2023-02-01",85839.22,85839.22,85839.22,85839.22,0],["2023-02-02",85839.22,85839.22,85839.22,85839.22,0],["2023-02-03",85839.22,85839.22,85839.22,85839.22,0],["2023-02-06",85839.22,85839.22,85839.22,85839.22,0],["2023-02-07",85839.22,85839.22,85839.22,85839.22,0],["2023-02-08",85839.22,85839.22,85839.22,85839.22,0],["2023-02-09",85839.22,85839.22,85839.22,85839.22,0],["2023-02-10",85839.22,85839.22,85839.22,85839.22,0],["2023-02-13",85839.22,85839.22,85839.22,85839.22,0],["2023-02-14",85839.22,85839.22,85839.22,85839.22,0],["2023-02-15",85839.22,85839.22,85839.22,85839.22,0],["2023-02-16",85839.22,85839.22,85839.22,85839.22,0],["2023-02-17",85839.22,85839.22,85839.22,85839.22,0],["2023-02-20",85839.22,85839.22,85839.22,85839.22,0],["2023-02-21",85839.22,85839.22,85839.22,85839.22,0],["2023-02-22",85839.22,85839.22,85839.22,85839.22,0],["2023-02-23",85839.22,85839.22,85839.22,85839.22,0],["2023-02-24",85839.22,85839.22,85839.22,85839.22,0],["2023-02-27",85839.22,85839.22,85839.22,85839.22,0],["2023-02-28",85839.22,85839.22,85839.22,85839.22,0],["2023-03-01",85839.22,85839.22,85839.22,85839.22,0],["2023-03-02",85839.22,85839.22,85839.22,85839.22,0],["2023-03-03",85839.22,85839.22,85839.22,85839.22,0],["2023-03-06",73002.71,73002.71,73002.71,73002.71,300],["2023-03-07",73002.71,73002.71,73002.71,73002.71,100],["2023-03-08",73002.71,73002.71,73002.71,73002.71,0],["2023-03-09",73002.71,73002.71,73002.71,73002.71,0],["2023-03-10",73002.71,73002.71,73002.71,73002.71,0],["2023-03-13",74026.48,74026.48,74026.48,74026.48,100],["2023-03-14",74026.48,74026.48,74026.48,74026.48,0],["2023-03-15",74026.48,74026.48,74026.48,74026.48,0],["2023-03-16",70876.42,73632.72,70876.42,73632.72,400],["2023-03-17",72293.95,72293.95,72293.95,72293.95,0],["2023-03-20",72293.95,72293.95,72293.95,72293.95,0],["2023-03-21",72293.95,72293.95,72293.95,72293.95,0],["2023-03-22",72293.95,72293.95,72293.95,72293.95,0],["2023-03-23",72293.95,72293.95,72293.95,72293.95,0],["2023-03-24",72293.95,72293.95,72293.95,72293.95,0],["2023-03-27",72293.95,72293.95,72293.95,72293.95,2000],["2023-03-28",72293.95,72293.95,72293.95,72293.95,0],["2023-03-29",72293.95,72293.95,72293.95,72293.95,0],["2023-03-30",72293.95,72293.95,72293.95,72293.95,200],["2023-03-31",72293.95,72293.95,72293.95,72293.95,0],["2023-04-03",71663.93,71663.93,71663.93,71663.93,2000],["2023-04-04",71663.93,71663.93,71663.93,71663.93,3000],["2023-04-05",71663.93,71663.93,71663.93,71663.93,0],["2023-04-06",71663.93,71663.93,71663.93,71663.93,0],["2023-04-07",71663.93,71663.93,71663.93,71663.93,0],["2023-04-10",71663.93,71663.93,71663.93,71663.93,0],["2023-04-11",71663.93,71663.93,71663.93,71663.93,0],["2023-04-12",71663.93,71663.93,71663.93,71663.93,0],["2023-04-13",71663.93,71663.93,71663.93,71663.93,0],["2023-04-14",71663.93,71663.93,71663.93,71663.93,0],["2023-04-17",71663.93,71663.93,71663.93,71663.93,0],["2023-04-18",71663.93,71663.93,71663.93,71663.93,0],["2023-04-19",71663.93,71663.93,71663.93,71663.93,0],["2023-04-20",71663.93,71663.93,71663.93,71663.93,0],["2023-04-21",71663.93,71663.93,71663.93,71663.93,0],["2023-04-24",71663.93,71663.93,71663.93,71663.93,0],["2023-04-25",71663.93,71663.93,71663.93,71663.93,0],["2023-04-26",71663.93,71663.93,71663.93,71663.93,0],["2023-04-27",71663.93,71663.93,71663.93,71663.93,0],["2023-04-28",71663.93,71663.93,71663.93,71663.93,0],["2023-05-04",71663.93,71663.93,71663.93,71663.93,0],["2023-05-05",71663.93,71663.93,71663.93,71663.93,0],["2023-05-08",66938.84,67726.35,66938.84,66938.84,9200],["2023-05-09",67017.59,67017.59,67017.59,67017.59,0],["2023-05-10",67726.35,67726.35,67726.35,67726.35,1000],["2023-05-11",67726.35,67726.35,67726.35,67726.35,0],["2023-05-12",67805.11,67805.11,67726.35,67726.35,1500],["2023-05-15",67726.35,67726.35,67726.35,67726.35,3000],["2023-05-16",67726.35,67726.35,67726.35,67726.35,0],["2023-05-17",67726.35,67726.35,67726.35,67726.35,0],["2023-05-18",67726.35,67726.35,67726.35,67726.35,0],["2023-05-19",67726.35,67726.35,67726.35,67726.35,0],["2023-05-22",67726.35,67726.35,67726.35,67726.35,0],["2023-05-23",67726.35,67726.35,67726.35,67726.35,0],["2023-05-24",67726.35,67726.35,67726.35,67726.35,0],["2023-05-25",67726.35,67726.35,67726.35,67726.35,0],["2023-05-26",66938.84,66938.84,65363.81,65363.81,200],["2023-05-29",66151.32,66151.32,66151.32,66151.32,0],["2023-05-30",56386.13,56386.13,56386.13,56386.13,100],["2023-05-31",57646.15,57646.15,57646.15,57646.15,200],["2023-06-01",66230.07,66230.07,66230.07,66230.07,100],["2023-06-02",65363.81,65363.81,64576.29,64576.29,1100],["2023-06-05",65285.06,65285.06,65285.06,65285.06,0],["2023-06-06",65285.06,65757.57,65285.06,65757.57,1400],["2023-06-07",65757.57,65757.57,65757.57,65757.57,100],["2023-06-08",55913.62,55913.62,55913.62,55913.62,100],["2023-06-09",63001.26,64182.53,63001.26,64182.53,900],["2023-06-12",56307.38,56307.38,55913.62,55913.62,4000],["2023-06-13",64497.54,64497.54,64418.79,64497.54,300],["2023-06-14",69301.39,69301.39,66466.33,66545.08,4600],["2023-06-15",73238.96,73238.96,70876.42,72057.69,800],["2023-06-16",71348.93,72451.45,71348.93,71663.93,400],["2023-06-19",72845.21,72845.21,72845.21,72845.21,100],["2023-06-20",62607.5,62607.5,62607.5,62607.5,400],["2023-06-21",71978.94,71978.94,71978.94,71978.94,400],["2023-06-22",71978.94,71978.94,71978.94,71978.94,100],["2023-06-23",71978.94,71978.94,71978.94,71978.94,600],["2023-06-26",71978.94,71978.94,71900.19,71900.19,200],["2023-06-27",71978.94,71978.94,71821.44,71978.94,3000],["2023-06-28",71978.94,81114.12,65363.81,81114.12,2100],["2023-06-29",73081.46,73081.46,73081.46,73081.46,0],["2023-06-30",73081.46,73081.46,73081.46,73081.46,0],["2023-07-03",73081.46,73081.46,73081.46,73081.46,100],["2023-07-04",67182.51,69640.41,67182.51,69640.41,400],["2023-07-05",68411.46,68411.46,68411.46,68411.46,0],["2023-07-06",68411.46,68411.46,68411.46,68411.46,0],["2023-07-07",68411.46,68411.46,68411.46,68411.46,0],["2023-07-10",68411.46,68411.46,68411.46,68411.46,0],["2023-07-11",68411.46,68411.46,68411.46,68411.46,0],["2023-07-12",68411.46,68411.46,68411.46,68411.46,0],["2023-07-13",58989.52,58989.52,58989.52,58989.52,200],["2023-07-14",58989.52,58989.52,58989.52,58989.52,0],["2023-07-17",67756.02,67756.02,67756.02,67756.02,100],["2023-07-18",75375.5,75375.5,75375.5,75375.5,100],["2023-07-19",75375.5,75375.5,75375.5,75375.5,0],["2023-07-20",75375.5,75375.5,75375.5,75375.5,0],["2023-07-21",64069.17,64069.17,64069.17,64069.17,100],["2023-07-24",64151.1,64151.1,64151.1,64151.1,200],["2023-07-25",64151.1,64151.1,64151.1,64151.1,0],["2023-07-26",64151.1,64151.1,64151.1,64151.1,0],["2023-07-27",73654.97,73654.97,73654.97,73654.97,100],["2023-07-28",73654.97,73654.97,73654.97,73654.97,0],["2023-07-31",73654.97,73654.97,73654.97,73654.97,0],["2023-08-01",81110.59,81110.59,81110.59,81110.59,100],["2023-08-02",81110.59,81110.59,81110.59,81110.59,0],["2023-08-03",81110.59,81110.59,81110.59,81110.59,0],["2023-08-04",81110.59,81110.59,81110.59,81110.59,0],["2023-08-07",68984.97,69640.41,68984.97,69640.41,900],["2023-08-08",69312.69,69312.69,69312.69,69312.69,100],["2023-08-09",64069.17,67182.51,64069.17,67182.51,3600],["2023-08-10",67100.58,67100.58,67100.58,67100.58,0],["2023-08-11",67100.58,67100.58,67100.58,67100.58,0],["2023-08-14",67100.58,67100.58,67100.58,67100.58,0],["2023-08-15",67100.58,67100.58,67100.58,67100.58,0],["2023-08-16",64069.17,64069.17,64069.17,64069.17,100],["2023-08-17",54893.03,54893.03,54893.03,54893.03,100],["2023-08-18",54893.03,54893.03,54893.03,54893.03,0],["2023-08-21",63086.01,63086.01,63086.01,63086.01,25300],["2023-08-22",53664.08,53664.08,53664.08,53664.08,100],["2023-08-23",53664.08,53664.08,53664.08,53664.08,0],["2023-08-24",49239.86,61693.21,49239.86,61693.21,1100],["2023-08-25",51533.9,51533.9,51533.9,51533.9,100],["2023-08-28",51533.9,51533.9,51533.9,51533.9,0],["2023-08-29",51533.9,51533.9,51533.9,51533.9,0],["2023-08-30",51533.9,51533.9,51533.9,51533.9,0],["2023-08-31",59235.31,59235.31,59235.31,59235.31,100],["2023-09-05",59399.17,59399.17,59399.17,59399.17,100],["2023-09-06",68083.74,68083.74,67182.51,67182.51,200],["2023-09-07",73245.32,73245.32,67100.58,68001.81,2300],["2023-09-08",67182.51,67182.51,67182.51,67182.51,7600],["2023-09-11",57105.13,57350.92,57105.13,57350.92,200],["2023-09-12",57268.99,57268.99,57268.99,57268.99,0],["2023-09-13",57268.99,57268.99,57268.99,57268.99,0],["2023-09-14",59399.17,59399.17,59399.17,59399.17,1200],["2023-09-15",68001.81,68001.81,68001.81,68001.81,1100],["2023-09-18",68001.81,68001.81,68001.81,68001.81,13300],["2023-09-19",57842.5,57842.5,57842.5,57842.5,100],["2023-09-20",57842.5,57842.5,57842.5,57842.5,0],["2023-09-21",57842.5,57842.5,57842.5,57842.5,0],["2023-09-22",57842.5,57842.5,57842.5,57842.5,0],["2023-09-25",57842.5,57842.5,57842.5,57842.5,0],["2023-09-26",57842.5,57842.5,57842.5,57842.5,0],["2023-09-27",66445.14,66445.14,66445.14,66445.14,200],["2023-09-28",66445.14,66445.14,66445.14,66445.14,60100],["2023-09-29",66445.14,68001.81,66445.14,66527.07,8500],["2023-10-02",66609.0,66609.0,66609.0,66609.0,0],["2023-10-03",59890.75,59890.75,59890.75,59890.75,100],["2023-10-04",59890.75,59890.75,59890.75,59890.75,0],["2023-10-05",65052.33,68411.46,65052.33,68411.46,2100],["2023-10-06",68165.67,68821.11,68165.67,68821.11,2300],["2023-10-09",69640.41,69640.41,68001.81,68001.81,2100],["2023-10-10",59890.75,59890.75,59890.75,59890.75,100],["2023-10-11",59890.75,59890.75,59890.75,59890.75,0],["2023-10-12",59890.75,59890.75,59890.75,59890.75,0],["2023-10-13",63905.31,63905.31,63905.31,63905.31,600],["2023-10-16",63905.31,63905.31,63905.31,63905.31,0],["2023-10-17",63905.31,63905.31,63905.31,63905.31,0],["2023-10-18",63905.31,63905.31,63905.31,63905.31,0],["2023-10-19",63905.31,63905.31,63905.31,63905.31,0],["2023-10-20",65625.84,65625.84,65625.84,65625.84,200],["2023-10-23",65625.84,65625.84,65625.84,65625.84,0],["2023-10-24",67182.51,67182.51,67182.51,67182.51,300],["2023-10-25",60710.05,65625.84,60710.05,65625.84,300],["2023-10-26",64724.61,64724.61,64724.61,64724.61,1400],["2023-10-27",65543.91,65543.91,65543.91,65543.91,600],["2023-10-30",65543.91,65543.91,65543.91,65543.91,100],["2023-10-31",58989.52,58989.52,58989.52,58989.52,100],["2023-11-01",60300.4,60300.4,60300.4,60300.4,100],["2023-11-02",60300.4,60300.4,60300.4,60300.4,0],["2023-11-03",61201.63,61201.63,61201.63,61201.63,100],["2023-11-06",68821.11,68821.11,68821.11,68821.11,800],["2023-11-07",61529.35,61529.35,61529.35,61529.35,100],["2023-11-08",61529.35,61529.35,61529.35,61529.35,0],["2023-11-09",61529.35,61529.35,61529.35,61529.35,0],["2023-11-10",61529.35,61529.35,61529.35,61529.35,0],["2023-11-13",61529.35,61529.35,61529.35,61529.35,0],["2023-11-14",61529.35,61529.35,61529.35,61529.35,0],["2023-11-15",61529.35,61529.35,61529.35,61529.35,0],["2023-11-16",62676.37,62676.37,62676.37,62676.37,100],["2023-11-17",62676.37,62676.37,62676.37,62676.37,0],["2023-11-20",62676.37,62676.37,62676.37,62676.37,400],["2023-11-21",62676.37,62676.37,62676.37,62676.37,0],["2023-11-22",62676.37,62676.37,62676.37,62676.37,0],["2023-11-23",71934.44,71934.44,71934.44,71934.44,100],["2023-11-24",62758.3,68001.81,62758.3,68001.81,1400],["2023-11-27",67428.3,67428.3,67428.3,67428.3,0],["2023-11-28",62348.65,67182.51,62348.65,62676.37,300],["2023-11-29",64069.17,64069.17,64069.17,64069.17,0],["2023-11-30",64069.17,64069.17,64069.17,64069.17,0],["2023-12-01",64069.17,64069.17,64069.17,64069.17,0],["2023-12-04",64069.17,64069.17,64069.17,64069.17,0],["2023-12-05",64069.17,64069.17,64069.17,64069.17,0],["2023-12-06",59808.82,59808.82,59808.82,59808.82,100],["2023-12-07",59808.82,59808.82,59808.82,59808.82,0],["2023-12-08",59808.82,59808.82,59808.82,59808.82,0],["2023-12-11",59808.82,59808.82,59808.82,59808.82,0],["2023-12-12",50878.46,50878.46,50878.46,50878.46,100],["2023-12-13",50878.46,50878.46,50878.46,50878.46,0],["2023-12-14",50878.46,50878.46,50878.46,50878.46,17380],["2023-12-15",50878.46,50878.46,50878.46,50878.46,0],["2023-12-18",50878.46,50878.46,50878.46,50878.46,0],["2023-12-19",50878.46,50878.46,50878.46,50878.46,0],["2023-12-20",50878.46,50878.46,50878.46,50878.46,0],["2023-12-21",50878.46,50878.46,50878.46,50878.46,0],["2023-12-22",50878.46,50878.46,50878.46,50878.46,0],["2023-12-25",50878.46,50878.46,50878.46,50878.46,0],["2023-12-26",50878.46,50878.46,50878.46,50878.46,0],["2023-12-27",50878.46,50878.46,50878.46,50878.46,0],["2023-12-28",50878.46,50878.46,50878.46,50878.46,0],["2023-12-29",58497.94,58497.94,58497.94,58497.94,500],["2024-01-02",58497.94,58497.94,58497.94,58497.94,0],["2024-01-03",60873.91,60873.91,60873.91,60873.91,100],["2024-01-04",61857.07,61857.07,61857.07,61857.07,100],["2024-01-05",53336.36,53336.36,53336.36,53336.36,100],["2024-01-08",61283.56,61283.56,61283.56,61283.56,100],["2024-01-09",61283.56,61283.56,61283.56,61283.56,0],["2024-01-10",61283.56,61283.56,61283.56,61283.56,0],["2024-01-11",61283.56,62266.72,61283.56,62266.72,5400],["2024-01-12",62348.65,63167.94,62348.65,63167.94,200],["2024-01-15",55794.25,65461.98,55794.25,65461.98,200],["2024-01-16",65871.63,65953.56,65871.63,65953.56,5400],["2024-01-17",65953.56,65953.56,65953.56,65953.56,0],["2024-01-18",65953.56,66363.21,65953.56,65953.56,2100],["2024-01-19",66117.42,66117.42,66117.42,66117.42,0],["2024-01-22",56449.69,68001.81,56449.69,66363.21,700],["2024-01-23",66117.42,66117.42,66117.42,66117.42,0],["2024-01-24",58661.8,58661.8,58661.8,58661.8,100],["2024-01-25",59399.17,59399.17,59399.17,59399.17,100],["2024-01-26",59399.17,59399.17,59399.17,59399.17,0],["2024-01-29",59399.17,59399.17,59399.17,59399.17,0],["2024-01-30",59399.17,59399.17,59399.17,59399.17,0],["2024-01-31",59399.17,59399.17,59399.17,59399.17,0],["2024-02-01",59399.17,59399.17,59399.17,59399.17,0],["2024-02-02",59399.17,59399.17,59399.17,59399.17,0],["2024-02-05",59399.17,59399.17,59399.17,59399.17,0],["2024-02-06",59399.17,59399.17,59399.17,59399.17,0],["2024-02-07",59399.17,59399.17,59399.17,59399.17,0],["2024-02-15",68001.81,68247.6,68001.81,68247.6,1500],["2024-02-16",62922.16,62922.16,62922.16,62922.16,1500],["2024-02-19",71688.65,72098.3,71688.65,72098.3,1900],["2024-02-20",61447.42,61447.42,61447.42,61447.42,100],["2024-02-21",61447.42,61447.42,61447.42,61447.42,0],["2024-02-22",61447.42,61447.42,61447.42,61447.42,0],["2024-02-23",61447.42,61447.42,61447.42,61447.42,0],["2024-02-26",56531.62,56531.62,56531.62,56531.62,100],["2024-02-27",56531.62,56531.62,56531.62,56531.62,0],["2024-02-28",56531.62,56531.62,56531.62,56531.62,0],["2024-02-29",56531.62,56531.62,56531.62,56531.62,0],["2024-03-01",56531.62,56531.62,56531.62,56531.62,0],["2024-03-04",56531.62,56531.62,56531.62,56531.62,0],["2024-03-05",56531.62,56531.62,56531.62,56531.62,0],["2024-03-06",56531.62,56531.62,56531.62,56531.62,0],["2024-03-07",56531.62,56531.62,56531.62,56531.62,0],["2024-03-08",56531.62,56531.62,56531.62,56531.62,0],["2024-03-11",64970.4,64970.4,64970.4,64970.4,100],["2024-03-12",65134.26,65134.26,65134.26,65134.26,100],["2024-03-13",65134.26,65134.26,65134.26,65134.26,0],["2024-03-14",65134.26,65134.26,65134.26,65134.26,0],["2024-03-15",65134.26,65134.26,65134.26,65134.26,0],["2024-03-18",55384.61,55384.61,55384.61,55384.61,100],["2024-03-19",55384.61,55384.61,55384.61,55384.61,0],["2024-03-20",55384.61,55384.61,55384.61,55384.61,0],["2024-03-21",55384.61,55384.61,55384.61,55384.61,0],["2024-03-22",55384.61,55384.61,55384.61,55384.61,0],["2024-03-25",55384.61,55384.61,55384.61,55384.61,0],["2024-03-26",55384.61,55384.61,55384.61,55384.61,0],["2024-03-27",55384.61,55384.61,55384.61,55384.61,0],["2024-03-28",63659.52,63659.52,63659.52,63659.52,200],["2024-03-29",65625.84,65625.84,65625.84,65625.84,100],["2024-04-01",65625.84,65625.84,63495.66,65625.84,6000],["2024-04-02",65461.98,65461.98,65461.98,65461.98,2000],["2024-04-03",73491.11,73491.11,73491.11,73491.11,100],["2024-04-04",69640.41,69640.41,65543.91,65543.91,2100],["2024-04-05",74392.34,74392.34,65707.77,65707.77,4900],["2024-04-08",66690.93,66690.93,66690.93,66690.93,0],["2024-04-09",65380.05,65461.98,65380.05,65461.98,200],["2024-04-10",58989.52,58989.52,58989.52,58989.52,100],["2024-04-11",58989.52,58989.52,58989.52,58989.52,0],["2024-04-12",67756.02,67756.02,67756.02,67756.02,100],["2024-04-15",67182.51,67182.51,67182.51,67182.51,200],["2024-04-16",67182.51,67182.51,67182.51,67182.51,0],["2024-04-17",67182.51,67182.51,67182.51,67182.51,0],["2024-04-19",67182.51,67182.51,67182.51,67182.51,0],["2024-04-22",67182.51,67182.51,67182.51,67182.51,0],["2024-04-23",67182.51,67182.51,67182.51,67182.51,0],["2024-04-24",63905.31,65789.7,63905.31,65789.7,400],["2024-04-25",65052.33,65052.33,65052.33,65052.33,0],["2024-04-26",65052.33,65052.33,65052.33,65052.33,0],["2024-05-02",65052.33,65052.33,65052.33,65052.33,0],["2024-05-03",57760.57,57760.57,57760.57,57760.57,100],["2024-05-06",66363.21,66363.21,66363.21,66363.21,4500],["2024-05-07",66363.21,66363.21,66363.21,66363.21,0],["2024-05-08",66363.21,66363.21,66363.21,66363.21,0],["2024-05-09",66363.21,66363.21,66363.21,66363.21,0],["2024-05-10",66363.21,66363.21,65543.91,65543.91,2200],["2024-05-13",65953.56,65953.56,65953.56,65953.56,0],["2024-05-14",67182.51,67182.51,67182.51,67182.51,200],["2024-05-15",67182.51,67182.51,67182.51,67182.51,0],["2024-05-16",72917.6,72917.6,72917.6,72917.6,100],["2024-05-17",68411.46,68411.46,68411.46,68411.46,1200],["2024-05-20",63905.31,63905.31,63905.31,63905.31,100],["2024-05-21",63905.31,63905.31,63905.31,63905.31,0],["2024-05-22",63905.31,63905.31,63905.31,63905.31,0],["2024-05-23",63905.31,63905.31,63905.31,63905.31,0],["2024-05-24",59972.68,59972.68,59972.68,59972.68,100],["2024-05-27",68411.46,68411.46,68411.46,68411.46,400],["2024-05-28",60464.26,73654.97,60464.26,73654.97,300],["2024-05-29",69148.83,69148.83,69148.83,69148.83,0],["2024-05-30",61037.77,61037.77,61037.77,61037.77,200],["2024-05-31",66363.21,68001.81,66363.21,68001.81,1500],["2024-06-03",61939.0,61939.0,61939.0,61939.0,100],["2024-06-04",69640.41,69640.41,69640.41,69640.41,2700],["2024-06-05",69640.41,69640.41,69640.41,69640.41,0],["2024-06-06",69640.41,69640.41,69640.41,69640.41,0],["2024-06-07",69640.41,69640.41,69640.41,69640.41,0],["2024-06-10",69640.41,69640.41,69640.41,69640.41,100],["2024-06-11",61611.28,61611.28,61611.28,61611.28,100],["2024-06-12",61611.28,61611.28,61611.28,61611.28,0],["2024-06-13",61611.28,61611.28,61611.28,61611.28,0],["2024-06-14",61611.28,61611.28,61611.28,61611.28,0],["2024-06-17",62266.72,62266.72,62266.72,62266.72,100],["2024-06-18",62266.72,62266.72,62266.72,62266.72,0],["2024-06-19",67182.51,68001.81,67182.51,68001.81,400],["2024-06-20",67837.95,67837.95,67837.95,67837.95,0],["2024-06-21",69640.41,69640.41,69640.41,69640.41,2000],["2024-06-24",64314.96,64314.96,64314.96,64314.96,100],["2024-06-25",64314.96,64314.96,64314.96,64314.96,0],["2024-06-26",64314.96,64314.96,64314.96,64314.96,0],["2024-06-27",61611.28,61611.28,61611.28,61611.28,100],["2024-06-28",61611.28,61611.28,61611.28,61611.28,0],["2024-07-01",61611.28,61611.28,61611.28,61611.28,0],["2024-07-02",61611.28,61611.28,61611.28,61611.28,0],["2024-07-03",61611.28,61611.28,61611.28,61611.28,0],["2024-07-04",61611.28,61611.28,61611.28,61611.28,0],["2024-07-05",61611.28,61611.28,61611.28,61611.28,0],["2024-07-08",61611.28,61611.28,61611.28,61611.28,0],["2024-07-09",61611.28,61611.28,61611.28,61611.28,0],["2024-07-10",61611.28,61611.28,61611.28,61611.28,0],["2024-07-11",62471.77,64536.95,62385.72,64536.95,6000],["2024-07-12",65397.44,67118.43,65397.44,65397.44,10800],["2024-07-15",65397.44,65397.44,65397.44,65397.44,3000],["2024-07-16",75034.96,75034.96,75034.96,75034.96,5100],["2024-07-17",64106.71,67892.87,64106.71,67892.87,300],["2024-07-18",74862.86,74862.86,62385.72,62471.77,5500],["2024-07-19",66257.94,68839.42,63418.31,68839.42,8500],["2024-07-22",62988.07,66257.94,62988.07,65397.44,17800],["2024-07-23",62902.02,67118.43,62902.02,67118.43,7500],["2024-07-24",63074.11,65397.44,63074.11,65397.44,300],["2024-07-25",64623.0,64623.0,64623.0,64623.0,0],["2024-07-26",64536.95,66257.94,64536.95,66257.94,3500],["2024-07-29",64623.0,64623.0,64623.0,64623.0,100],["2024-07-30",62299.67,65827.69,62299.67,65827.69,600],["2024-07-31",65225.35,65225.35,65225.35,65225.35,0],["2024-08-01",65827.69,65827.69,65827.69,65827.69,6000],["2024-08-02",65741.64,65827.69,65741.64,65827.69,3100],["2024-08-05",65827.69,65827.69,65827.69,65827.69,0],["2024-08-06",65397.44,65397.44,62385.72,62385.72,4700],["2024-08-07",63074.11,63074.11,63074.11,63074.11,0],["2024-08-08",63160.16,65397.44,63160.16,65397.44,4700],["2024-08-09",61094.98,61094.98,61094.98,61094.98,1000],["2024-08-12",61094.98,61094.98,61094.98,61094.98,0],["2024-08-13",61094.98,61094.98,61094.98,61094.98,0],["2024-08-14",61094.98,61094.98,61094.98,61094.98,0],["2024-08-15",61094.98,61094.98,61094.98,61094.98,0],["2024-08-16",61094.98,61094.98,61094.98,61094.98,0],["2024-08-19",61094.98,61094.98,61094.98,61094.98,0],["2024-08-20",61955.47,64967.2,61955.47,64967.2,1200],["2024-08-21",62471.77,62471.77,62471.77,62471.77,0],["2024-08-22",62471.77,62471.77,62471.77,62471.77,0],["2024-08-23",62815.97,65397.44,62815.97,65397.44,2500],["2024-08-26",64881.15,64881.15,64881.15,64881.15,0],["2024-08-27",64881.15,64881.15,64881.15,64881.15,0],["2024-08-28",62815.97,62815.97,62815.97,62815.97,500],["2024-08-29",62815.97,62988.07,62815.97,62902.02,3100],["2024-08-30",62902.02,62902.02,62902.02,62902.02,0],["2024-09-04",62902.02,62902.02,62902.02,62902.02,0],["2024-09-05",62902.02,62902.02,62902.02,62902.02,0],["2024-09-06",65225.35,65225.35,65225.35,65225.35,600],["2024-09-09",65397.44,65397.44,65397.44,65397.44,1200],["2024-09-10",65397.44,65397.44,65397.44,65397.44,0],["2024-09-11",65397.44,65397.44,65397.44,65397.44,0],["2024-09-12",65397.44,65397.44,65397.44,65397.44,0],["2024-09-13",65397.44,65397.44,65397.44,65397.44,2000],["2024-09-16",64536.95,65397.44,64536.95,65397.44,9600],["2024-09-17",64795.1,64795.1,64795.1,64795.1,0],["2024-09-18",65397.44,65397.44,65397.44,65397.44,1000],["2024-09-19",65397.44,65397.44,65397.44,65397.44,0],["2024-09-20",67118.43,67118.43,67118.43,67118.43,4000],["2024-09-23",67118.43,67118.43,67118.43,67118.43,4000],["2024-09-24",67118.43,67118.43,67118.43,67118.43,3000],["2024-09-25",61955.47,67118.43,61955.47,67118.43,1100],["2024-09-26",67118.43,67118.43,67118.43,67118.43,2000],["2024-09-27",67118.43,67118.43,67118.43,67118.43,5000],["2024-09-30",67118.43,67118.43,67118.43,67118.43,0],["2024-10-01",67118.43,67118.43,67118.43,67118.43,0],["2024-10-02",67118.43,67118.43,67118.43,67118.43,4300],["2024-10-03",67118.43,67118.43,67118.43,67118.43,2000],["2024-10-04",61955.47,67118.43,61955.47,67118.43,3100],["2024-10-07",66946.33,66946.33,66946.33,66946.33,0],["2024-10-08",60320.54,60320.54,60320.54,60320.54,100],["2024-10-09",60320.54,60320.54,60320.54,60320.54,0],["2024-10-10",67118.43,67118.43,67118.43,67118.43,2000],["2024-10-11",67118.43,67118.43,67118.43,67118.43,0],["2024-10-14",67118.43,67118.43,67118.43,67118.43,4000],["2024-10-15",62815.97,62815.97,62815.97,62815.97,100],["2024-10-16",62815.97,62815.97,62815.97,62815.97,0],["2024-10-17",62815.97,62815.97,62815.97,62815.97,0],["2024-10-18",67118.43,67118.43,67118.43,67118.43,2000],["2024-10-21",67118.43,67118.43,67118.43,67118.43,2000],["2024-10-22",67118.43,67118.43,67118.43,67118.43,2500],["2024-10-23",67118.43,67118.43,67118.43,67118.43,0],["2024-10-24",67118.43,67118.43,67118.43,67118.43,0],["2024-10-25",67118.43,67118.43,67118.43,67118.43,0],["2024-10-28",67978.92,67978.92,67978.92,67978.92,3200],["2024-10-29",61955.47,61955.47,61955.47,61955.47,100],["2024-10-30",61955.47,61955.47,61955.47,61955.47,3392],["2024-10-31",61955.47,61955.47,61955.47,61955.47,0],["2024-11-01",61955.47,61955.47,61955.47,61955.47,0],["2024-11-04",61955.47,61955.47,61955.47,61955.47,0],["2024-11-05",55932.03,55932.03,55932.03,55932.03,100],["2024-11-06",63676.46,63676.46,63676.46,63676.46,1000],["2024-11-07",63676.46,63676.46,63676.46,63676.46,0],["2024-11-08",66860.28,67118.43,66860.28,67118.43,5700],["2024-11-11",67118.43,67118.43,67118.43,67118.43,0],["2024-11-12",67118.43,67118.43,67118.43,67118.43,0],["2024-11-13",67118.43,67118.43,67118.43,67118.43,0],["2024-11-14",67118.43,67118.43,67118.43,67118.43,0],["2024-11-15",67118.43,67118.43,67118.43,67118.43,1000],["2024-11-18",67118.43,67118.43,67118.43,67118.43,0],["2024-11-19",67118.43,67118.43,67118.43,67118.43,0],["2024-11-20",67118.43,67118.43,67118.43,67118.43,1500],["2024-11-21",67118.43,67118.43,67118.43,67118.43,0],["2024-11-22",67118.43,67118.43,67118.43,67118.43,0],["2024-11-25",67118.43,67118.43,67118.43,67118.43,0],["2024-11-26",67118.43,67118.43,67118.43,67118.43,0],["2024-11-27",67118.43,67118.43,67118.43,67118.43,0],["2024-11-28",67118.43,67118.43,67118.43,67118.43,0],["2024-11-29",64536.95,67118.43,64536.95,67118.43,2742],["2024-12-02",67978.92,67978.92,67978.92,67978.92,1000],["2024-12-03",61955.47,61955.47,61955.47,61955.47,100],["2024-12-04",61955.47,61955.47,61955.47,61955.47,3392],["2024-12-05",61955.47,61955.47,61955.47,61955.47,0],["2024-12-06",61955.47,61955.47,61955.47,61955.47,0],["2024-12-09",61955.47,61955.47,61955.47,61955.47,0],["2024-12-10",61955.47,61955.47,61955.47,61955.47,0],["2024-12-11",67118.43,67118.43,67118.43,67118.43,1000],["2024-12-12",67118.43,67118.43,67118.43,67118.43,0],["2024-12-13",67118.43,67118.43,67118.43,67118.43,300],["2024-12-16",67118.43,67118.43,67118.43,67118.43,0],["2024-12-17",67978.92,67978.92,67978.92,67978.92,3000],["2024-12-18",67978.92,67978.92,67978.92,67978.92,3000],["2024-12-19",63418.31,63418.31,63418.31,63418.31,100],["2024-12-20",64364.85,64364.85,64364.85,64364.85,2800],["2024-12-23",62213.62,62213.62,62213.62,62213.62,400],["2024-12-24",64536.95,68409.17,63332.26,68409.17,1900],["2024-12-25",67290.53,67290.53,67290.53,67290.53,0],["2024-12-26",69011.51,69699.91,69011.51,69699.91,600],["2024-12-27",74002.37,74002.37,74002.37,74002.37,100],["2024-12-30",74002.37,74002.37,74002.37,74002.37,0],["2024-12-31",74002.37,74002.37,74002.37,74002.37,0],["2025-01-02",65397.44,65397.44,65397.44,65397.44,100],["2025-01-03",65397.44,65397.44,65397.44,65397.44,0],["2025-01-06",65397.44,65397.44,65397.44,65397.44,0],["2025-01-07",70560.4,70560.4,70560.4,70560.4,500],["2025-01-08",70560.4,70560.4,70560.4,70560.4,0],["2025-01-09",70560.4,70560.4,70560.4,70560.4,0],["2025-01-10",70560.4,70560.4,70560.4,70560.4,0],["2025-01-13",70560.4,70560.4,70560.4,70560.4,0],["2025-01-14",70560.4,70560.4,70560.4,70560.4,0],["2025-01-15",70560.4,70560.4,70560.4,70560.4,0],["2025-01-16",70560.4,70560.4,70560.4,70560.4,0],["2025-01-17",70560.4,70560.4,70560.4,70560.4,0],["2025-01-20",70560.4,70560.4,70560.4,70560.4,0],["2025-01-21",70560.4,70560.4,70560.4,70560.4,0],["2025-01-22",70560.4,70560.4,70560.4,70560.4,0],["2025-01-23",70560.4,70560.4,70560.4,70560.4,0],["2025-01-24",70560.4,70560.4,70560.4,70560.4,0],["2025-02-03",70560.4,70560.4,70560.4,70560.4,0],["2025-02-04",70560.4,70560.4,70560.4,70560.4,0],["2025-02-05",70560.4,70560.4,70560.4,70560.4,0],["2025-02-06",70560.4,70560.4,70560.4,70560.4,0],["2025-02-07",70560.4,70560.4,70560.4,70560.4,0],["2025-02-10",70560.4,70560.4,70560.4,70560.4,0],["2025-02-11",70560.4,70560.4,70560.4,70560.4,0],["2025-02-12",70560.4,70560.4,70560.4,70560.4,0],["2025-02-13",70560.4,70560.4,70560.4,70560.4,0],["2025-02-14",70560.4,70560.4,70560.4,70560.4,0],["2025-02-17",70560.4,70560.4,70560.4,70560.4,0],["2025-02-18",70560.4,70560.4,70560.4,70560.4,0],["2025-02-19",70560.4,70560.4,70560.4,70560.4,0],["2025-02-20",70560.4,70560.4,70560.4,70560.4,0],["2025-02-21",62128.65,75441.94,62128.65,75441.94,300],["2025-02-24",72779.28,72779.28,65057.58,65057.58,1100],["2025-02-25",72069.24,72069.24,72069.24,72069.24,0],["2025-02-26",72069.24,72069.24,72069.24,72069.24,0],["2025-02-27",72069.24,72069.24,72069.24,72069.24,500],["2025-02-28",72069.24,73045.55,71004.18,72157.99,7400],["2025-03-03",71891.73,71891.73,71891.73,71891.73,0],["2025-03-04",71891.73,71891.73,71891.73,71891.73,0],["2025-03-05",73223.06,73223.06,73223.06,73223.06,800],["2025-03-06",71004.18,71004.18,71004.18,71004.18,4200],["2025-03-07",71004.18,71004.18,71004.18,71004.18,2000],["2025-03-10",71004.18,71004.18,71004.18,71004.18,4600],["2025-03-11",72779.28,72779.28,72779.28,72779.28,2900],["2025-03-12",72779.28,72779.28,72779.28,72779.28,1100],["2025-03-13",72779.28,72779.28,72779.28,72779.28,0],["2025-03-14",67453.97,67453.97,67453.97,67453.97,100],["2025-03-17",67453.97,67453.97,67453.97,67453.97,0],["2025-03-18",67453.97,67453.97,67453.97,67453.97,0],["2025-03-19",67453.97,67453.97,67453.97,67453.97,0],["2025-03-20",67453.97,67453.97,67453.97,67453.97,0],["2025-03-21",67453.97,67453.97,67453.97,67453.97,0],["2025-03-24",67453.97,67453.97,67453.97,67453.97,0],["2025-03-25",67453.97,67453.97,67453.97,67453.97,0],["2025-03-26",67453.97,67453.97,67453.97,67453.97,0],["2025-03-27",67453.97,67453.97,67453.97,67453.97,0],["2025-03-28",71004.18,71004.18,71004.18,71004.18,1600],["2025-03-31",71891.73,72779.28,71891.73,72779.28,2100],["2025-04-01",72069.24,72069.24,72069.24,72069.24,0],["2025-04-02",72069.24,72069.24,72069.24,72069.24,0],["2025-04-03",65767.62,65767.62,65678.86,65678.86,1000],["2025-04-04",65678.86,65678.86,65678.86,65678.86,0],["2025-04-08",56093.3,65678.86,56093.3,65678.86,1100],["2025-04-09",64791.31,64791.31,64791.31,64791.31,100],["2025-04-10",64791.31,64791.31,64791.31,64791.31,0],["2025-04-11",69229.07,69229.07,69229.07,69229.07,100],["2025-04-14",69229.07,69229.07,69229.07,69229.07,0],["2025-04-15",69229.07,69229.07,69229.07,69229.07,0],["2025-04-16",69229.07,69229.07,69229.07,69229.07,100],["2025-04-17",69229.07,69229.07,69229.07,69229.07,0],["2025-04-18",69229.07,69229.07,69229.07,69229.07,0],["2025-04-21",69229.07,69229.07,69229.07,69229.07,0],["2025-04-22",69229.07,69229.07,69229.07,69229.07,0],["2025-04-23",69229.07,69229.07,69229.07,69229.07,0],["2025-04-24",70116.62,70116.62,69229.07,69229.07,1900],["2025-04-25",69672.85,69672.85,69672.85,69672.85,0],["2025-04-28",69672.85,69672.85,69672.85,69672.85,0],["2025-04-29",62128.65,62128.65,62128.65,62128.65,100],["2025-05-05",62128.65,62128.65,62128.65,62128.65,0],["2025-05-06",62128.65,62128.65,62128.65,62128.65,0],["2025-05-07",62128.65,62128.65,62128.65,62128.65,0],["2025-05-08",62128.65,62128.65,62128.65,62128.65,0],["2025-05-09",62128.65,62128.65,62128.65,62128.65,0],["2025-05-12",62128.65,62128.65,62128.65,62128.65,0],["2025-05-13",62128.65,62128.65,62128.65,62128.65,0],["2025-05-14",62128.65,62128.65,62128.65,62128.65,0],["2025-05-15",69229.07,69229.07,69229.07,69229.07,300],["2025-05-16",69229.07,69229.07,69229.07,69229.07,0],["2025-05-19",69229.07,69229.07,69229.07,69229.07,0],["2025-05-20",69229.07,69229.07,69229.07,69229.07,0],["2025-05-21",69229.07,69229.07,69229.07,69229.07,300],["2025-05-22",69229.07,69229.07,69229.07,69229.07,0],["2025-05-23",69229.07,69229.07,69229.07,69229.07,0],["2025-05-26",69229.07,69229.07,69229.07,69229.07,0],["2025-05-27",69229.07,69229.07,69229.07,69229.07,0],["2025-05-28",69229.07,69229.07,69229.07,69229.07,0],["2025-05-29",69229.07,69229.07,69229.07,69229.07,0],["2025-05-30",69229.07,69229.07,69229.07,69229.07,0],["2025-06-02",69229.07,69229.07,69229.07,69229.07,0],["2025-06-03",69229.07,69229.07,69229.07,69229.07,0],["2025-06-04",69229.07,69229.07,69229.07,69229.07,0],["2025-06-05",69229.07,69229.07,69229.07,69229.07,0],["2025-06-06",69229.07,69229.07,69229.07,69229.07,0],["2025-06-09",69229.07,69229.07,69229.07,69229.07,0],["2025-06-10",69229.07,69229.07,69229.07,69229.07,0],["2025-06-11",69229.07,69229.07,69229.07,69229.07,0],["2025-06-12",69229.07,69229.07,69229.07,69229.07,0],["2025-06-13",69229.07,69229.07,69229.07,69229.07,200],["2025-06-16",69229.07,69229.07,69229.07,69229.07,0],["2025-06-17",69229.07,69229.07,69229.07,69229.07,0],["2025-06-18",69229.07,69229.07,69229.07,69229.07,0],["2025-06-19",69229.07,69229.07,69229.07,69229.07,0],["2025-06-20",69229.07,69229.07,69229.07,69229.07,0],["2025-06-23",69229.07,69229.07,69229.07,69229.07,0],["2025-06-24",69229.07,69229.07,69229.07,69229.07,0],["2025-06-25",69229.07,69229.07,69229.07,69229.07,0],["2025-06-26",69229.07,69229.07,69229.07,69229.07,0],["2025-06-27",69229.07,69229.07,69229.07,69229.07,0],["2025-06-30",69229.07,69229.07,69229.07,69229.07,0],["2025-07-01",69229.07,69229.07,69229.07,69229.07,400],["2025-07-02",69229.07,69229.07,69229.07,69229.07,0],["2025-07-03",69229.07,69229.07,69229.07,69229.07,0],["2025-07-04",69229.07,69229.07,69229.07,69229.07,0],["2025-07-07",69229.07,69229.07,69229.07,69229.07,0],["2025-07-08",69229.07,69229.07,69229.07,69229.07,0],["2025-07-09",69229.07,69229.07,69229.07,69229.07,0],["2025-07-10",69229.07,69229.07,69229.07,69229.07,0],["2025-07-11",69229.07,69229.07,69229.07,69229.07,0],["2025-07-14",69229.07,69229.07,69229.07,69229.07,0],["2025-07-15",69229.07,69229.07,69229.07,69229.07,0],["2025-07-16",69229.07,69229.07,69229.07,69229.07,0],["2025-07-17",69321.75,69321.75,69321.75,69321.75,400],["2025-07-18",69321.75,69321.75,69321.75,69321.75,0],["2025-07-21",59405.4,59405.4,59405.4,59405.4,100],["2025-07-22",68302.31,68302.31,68302.31,68302.31,800],["2025-07-23",60702.87,60702.87,60702.87,60702.87,100],["2025-07-24",69785.13,69785.13,69785.13,69785.13,200],["2025-07-25",80072.18,80072.18,80072.18,80072.18,100],["2025-07-28",91842.05,91842.05,91842.05,91842.05,100],["2025-07-29",105372.77,105372.77,105372.77,105372.77,100],["2025-07-30",105372.77,105372.77,105372.77,105372.77,0],["2025-07-31",105372.77,105372.77,105372.77,105372.77,0],["2025-08-01",120478.98,121127.71,89617.82,121127.71,1400],["2025-08-04",94066.28,94066.28,94066.28,94066.28,0],["2025-08-05",79979.5,79979.5,79979.5,79979.5,100],["2025-08-06",79979.5,79979.5,79979.5,79979.5,0],["2025-08-07",79979.5,79979.5,79979.5,79979.5,0],["2025-08-08",68209.64,68209.64,68209.64,68209.64,100],["2025-08-11",68209.64,68209.64,68209.64,68209.64,0],["2025-08-12",68209.64,68209.64,68209.64,68209.64,0],["2025-08-13",58571.32,58571.32,58571.32,58571.32,100],["2025-08-14",58571.32,58571.32,58571.32,58571.32,0],["2025-08-15",58571.32,58571.32,58571.32,58571.32,0],["2025-08-18",58571.32,58571.32,58571.32,58571.32,0],["2025-08-19",58571.32,58571.32,58571.32,58571.32,0],["2025-08-20",67282.87,67282.87,67282.87,67282.87,400],["2025-08-21",67282.87,67282.87,67282.87,67282.87,0],["2025-08-22",77291.9,77291.9,77291.9,77291.9,100],["2025-08-25",81555.0,83408.52,81555.0,81555.0,1100],["2025-08-26",69692.45,69692.45,69692.45,69692.45,100],["2025-08-27",69692.45,69692.45,69692.45,69692.45,0],["2025-08-28",60332.16,60332.16,60332.16,60332.16,100],["2025-08-29",60332.16,60332.16,60332.16,60332.16,0],["2025-09-03",60332.16,60332.16,60332.16,60332.16,0],["2025-09-04",60332.16,60332.16,60332.16,60332.16,0],["2025-09-05",69321.75,69321.75,69321.75,69321.75,100],["2025-09-08",69321.75,69321.75,69321.75,69321.75,0],["2025-09-09",69321.75,69321.75,69321.75,69321.75,0],["2025-09-10",74140.91,74140.91,74140.91,74140.91,100],["2025-09-11",74140.91,74140.91,74140.91,74140.91,0],["2025-09-12",74140.91,74140.91,74140.91,74140.91,100],["2025-09-15",74140.91,74140.91,74140.91,74140.91,0],["2025-09-16",64965.97,64965.97,64965.97,64965.97,100],["2025-09-17",64965.97,64965.97,64965.97,64965.97,0],["2025-09-18",64965.97,64965.97,64965.97,64965.97,0],["2025-09-19",74604.29,74696.96,74604.29,74696.96,300],["2025-09-22",74696.96,74696.96,74696.96,74696.96,0],["2025-09-23",74696.96,74696.96,74696.96,74696.96,0],["2025-09-24",85818.1,85818.1,85818.1,85818.1,100],["2025-09-25",74140.91,74140.91,74140.91,74140.91,200],["2025-09-26",74140.91,74140.91,74140.91,74140.91,0],["2025-09-29",74140.91,74140.91,74140.91,74140.91,200],["2025-09-30",74140.91,74140.91,74140.91,74140.91,0],["2025-10-01",74140.91,74140.91,74140.91,74140.91,0],["2025-10-02",73955.56,73955.56,72750.77,72750.77,300],["2025-10-03",68673.02,68673.02,68673.02,68673.02,200],["2025-10-06",73214.15,73770.2,73214.15,73770.2,2200],["2025-10-07",73492.17,73492.17,73492.17,73492.17,0],["2025-10-08",73770.2,73770.2,73770.2,73770.2,200],["2025-10-09",73770.2,73770.2,73770.2,73770.2,0],["2025-10-10",73770.2,73770.2,73770.2,73770.2,0],["2025-10-13",73770.2,73770.2,73770.2,73770.2,0],["2025-10-14",73770.2,73770.2,73770.2,73770.2,0],["2025-10-15",78682.04,78682.04,78682.04,78682.04,100],["2025-10-16",78682.04,78682.04,78682.04,78682.04,0],["2025-10-17",78682.04,78682.04,78682.04,78682.04,0],["2025-10-20",78682.04,78682.04,78682.04,78682.04,0],["2025-10-21",90451.91,90451.91,72287.39,73214.15,3100],["2025-10-22",72287.39,73214.15,72287.39,73214.15,3000],["2025-10-23",72287.39,72287.39,72287.39,72287.39,2000],["2025-10-24",72287.39,72287.39,72287.39,72287.39,900],["2025-10-27",72287.39,72287.39,72287.39,72287.39,0],["2025-10-28",78589.36,78589.36,78589.36,78589.36,100],["2025-10-29",76921.19,78311.33,71360.62,72287.39,3800],["2025-10-30",72380.06,72380.06,72380.06,72380.06,0],["2025-10-31",78589.36,78589.36,78589.36,78589.36,100],["2025-11-03",78589.36,78589.36,78589.36,78589.36,0],["2025-11-04",78589.36,78589.36,78589.36,78589.36,0],["2025-11-05",78589.36,78589.36,78589.36,78589.36,0],["2025-11-06",90359.23,90359.23,74140.91,74140.91,200],["2025-11-07",82296.41,82296.41,82296.41,82296.41,0],["2025-11-10",82296.41,82296.41,82296.41,82296.41,0],["2025-11-11",73399.5,73399.5,73399.5,73399.5,200],["2025-11-12",73399.5,73399.5,73399.5,73399.5,0],["2025-11-13",73399.5,73399.5,73399.5,73399.5,0],["2025-11-14",73399.5,73399.5,73399.5,73399.5,0],["2025-11-17",73214.15,73214.15,73214.15,73214.15,400],["2025-11-18",64965.97,64965.97,64965.97,64965.97,100],["2025-11-19",67282.87,67282.87,67282.87,67282.87,100],["2025-11-20",67282.87,67282.87,67282.87,67282.87,0],["2025-11-21",67282.87,67282.87,67282.87,67282.87,0],["2025-11-24",77106.54,77106.54,77106.54,77106.54,100],["2025-11-25",77106.54,77106.54,77106.54,77106.54,0],["2025-11-26",77106.54,77106.54,77106.54,77106.54,0],["2025-11-27",77106.54,77106.54,77106.54,77106.54,0],["2025-11-28",77106.54,77106.54,77106.54,77106.54,0],["2025-12-01",77106.54,77106.54,77106.54,77106.54,0],["2025-12-02",77106.54,77106.54,77106.54,77106.54,0],["2025-12-03",73214.15,73214.15,73214.15,73214.15,200],["2025-12-04",73214.15,73214.15,73214.15,73214.15,0],["2025-12-05",66356.11,66356.11,66356.11,66356.11,100],["2025-12-08",66819.49,66819.49,66448.79,66726.82,2100],["2025-12-09",76365.14,76365.14,76365.14,76365.14,100],["2025-12-10",78589.36,78589.36,78589.36,78589.36,100],["2025-12-11",66912.17,74048.23,66912.17,71360.62,2300],["2025-12-12",71267.95,71267.95,69507.1,71267.95,1600],["2025-12-15",78589.36,78589.36,78589.36,78589.36,100],["2025-12-16",78589.36,78589.36,78589.36,78589.36,0],["2025-12-17",78589.36,78589.36,78589.36,78589.36,0],["2025-12-18",78589.36,78589.36,78589.36,78589.36,0],["2025-12-19",78589.36,78589.36,78589.36,78589.36,0],["2025-12-22",78589.36,78589.36,78589.36,78589.36,0],["2025-12-23",78589.36,78589.36,78589.36,78589.36,0],["2025-12-24",78589.36,78589.36,78589.36,78589.36,0],["2025-12-25",78589.36,78589.36,78589.36,78589.36,0],["2025-12-26",78589.36,78589.36,78589.36,78589.36,0],["2025-12-29",78589.36,78589.36,78589.36,78589.36,0],["2025-12-30",78589.36,78589.36,78589.36,78589.36,0],["2025-12-31",78589.36,78589.36,78589.36,78589.36,0],["2026-01-05",78589.36,78589.36,78589.36,78589.36,0],["2026-01-06",78589.36,78589.36,78589.36,78589.36,0],["2026-01-07",78589.36,78589.36,78589.36,78589.36,0],["2026-01-08",78589.36,78589.36,78589.36,78589.36,0],["2026-01-09",78589.36,78589.36,78589.36,78589.36,0],["2026-01-12",78589.36,78589.36,78589.36,78589.36,0],["2026-01-13",78589.36,78589.36,78589.36,78589.36,0],["2026-01-14",78589.36,78589.36,78589.36,78589.36,0],["2026-01-15",74140.91,75067.67,74140.91,75067.67,2500],["2026-01-16",75067.67,75067.67,75067.67,75067.67,400],["2026-01-19",75067.67,75067.67,75067.67,75067.67,700],["2026-01-20",75067.67,75067.67,75067.67,75067.67,0],["2026-01-21",75067.67,75067.67,75067.67,75067.67,0],["2026-01-22",74882.32,74882.32,74882.32,74882.32,400],["2026-01-23",74882.32,74882.32,74882.32,74882.32,600],["2026-01-26",64131.89,64131.89,64131.89,64131.89,100],["2026-01-27",69507.1,69507.1,69507.1,69507.1,3100],["2026-01-28",69507.1,69507.1,69507.1,69507.1,0],["2026-01-29",72750.77,72750.77,72750.77,72750.77,500],["2026-01-30",74140.91,74140.91,74048.23,74048.23,800],["2026-02-02",74140.91,74140.91,73955.56,73955.56,800],["2026-02-03",73955.56,73955.56,73862.88,73955.56,500],["2026-02-04",73859.26,73859.26,73859.26,73859.26,100],["2026-02-05",73859.26,73859.26,72992.59,73185.19,800],["2026-02-06",65000.0,65000.0,65000.0,65000.0,100],["2026-02-09",66155.56,74629.63,65674.07,74629.63,600],["2026-02-10",67407.41,67407.41,67407.41,67407.41,0],["2026-02-11",67407.41,67407.41,67407.41,67407.41,100],["2026-02-12",70200.0,70296.3,70200.0,70296.3,200],["2026-02-13",77229.63,77229.63,77229.63,77229.63,100],["2026-02-23",67600.0,67600.0,67600.0,67600.0,100],["2026-02-24",68370.37,68370.37,68370.37,68370.37,100],["2026-02-25",76074.07,76074.07,74629.63,75977.78,3400],["2026-02-26",72318.52,75881.48,72318.52,75881.48,500],["2026-02-27",75881.48,86377.78,75881.48,86377.78,400],["2026-03-02",78481.48,78481.48,78481.48,78481.48,0],["2026-03-03",78481.48,78481.48,78481.48,78481.48,0],["2026-03-04",78385.19,78481.48,78385.19,78481.48,800],["2026-03-05",77037.04,77037.04,77037.04,77037.04,500],["2026-03-06",77037.04,77037.04,77037.04,77037.04,1000],["2026-03-09",77037.04,77037.04,77037.04,77037.04,0],["2026-03-10",77037.04,77037.04,77037.04,77037.04,0],["2026-03-11",65674.07,65674.07,65674.07,65674.07,100],["2026-03-12",65674.07,65674.07,65674.07,65674.07,0],["2026-03-13",56237.04,56237.04,56237.04,56237.04,100],["2026-03-16",56237.04,56237.04,56237.04,56237.04,0],["2026-03-17",56237.04,56237.04,56237.04,56237.04,0],["2026-03-18",56237.04,56237.04,56237.04,56237.04,0],["2026-03-19",56237.04,56237.04,56237.04,56237.04,0],["2026-03-20",56237.04,56237.04,56237.04,56237.04,0],["2026-03-23",56237.04,56237.04,56237.04,56237.04,0],["2026-03-24",56237.04,56237.04,56237.04,56237.04,0],["2026-03-25",64614.81,64614.81,64614.81,64614.81,100],["2026-03-26",64614.81,64614.81,64614.81,64614.81,0],["2026-03-27",64614.81,64614.81,64614.81,64614.81,0],["2026-03-30",74148.15,74244.44,74148.15,74244.44,200],["2026-03-31",85318.52,85318.52,85318.52,85318.52,10400],["2026-04-01",85511.11,85511.11,85511.11,85511.11,100],["2026-04-02",86666.67,86666.67,85511.11,85511.11,3000],["2026-04-03",83585.19,83585.19,83585.19,83585.19,1100],["2026-04-06",83585.19,83585.19,83585.19,83585.19,0],["2026-04-07",83585.19,83585.19,83585.19,83585.19,0],["2026-04-08",94274.07,94274.07,85703.7,85703.7,5200],["2026-04-09",98607.41,98607.41,98607.41,98607.41,100],["2026-04-10",91481.48,91481.48,91481.48,91481.48,100],["2026-04-13",91481.48,91481.48,91481.48,91481.48,0],["2026-04-14",91481.48,91481.48,91481.48,91481.48,0],["2026-04-15",91481.48,91481.48,91481.48,91481.48,0],["2026-04-16",88111.11,88111.11,88111.11,88111.11,100],["2026-04-17",88111.11,88111.11,88111.11,88111.11,0],["2026-04-20",75207.41,75207.41,75207.41,75207.41,100],["2026-04-21",82814.81,82814.81,82814.81,82814.81,100],["2026-04-22",94274.07,94274.07,94274.07,94274.07,100],["2026-04-23",94274.07,94274.07,94274.07,94274.07,0],["2026-04-24",94274.07,94274.07,94274.07,94274.07,0],["2026-04-28",94274.07,94274.07,94274.07,94274.07,0],["2026-04-29",88592.59,88592.59,88592.59,88592.59,200],["2026-05-04",84740.74,84740.74,84740.74,84740.74,100],["2026-05-05",84740.74,84740.74,84740.74,84740.74,0],["2026-05-06",79829.63,79925.93,79829.63,79925.93,400],["2026-05-07",85125.93,85125.93,84740.74,84740.74,200],["2026-05-08",84933.33,84933.33,84933.33,84933.33,0],["2026-05-11",84933.33,84933.33,84933.33,84933.33,0],["2026-05-12",84933.33,84933.33,84933.33,84933.33,0],["2026-05-13",77229.63,78962.96,77229.63,78962.96,300],["2026-05-14",66925.93,66925.93,66925.93,66925.93,100],["2026-05-15",76940.74,76940.74,76940.74,76940.74,500],["2026-05-18",66444.44,84162.96,66444.44,84162.96,300],["2026-05-19",86570.37,86570.37,86570.37,86570.37,100],["2026-05-20",75207.41,78000.0,75111.11,78000.0,28274],["2026-05-21",85125.93,85125.93,77037.04,77037.04,4600],["2026-05-22",77229.63,77229.63,77229.63,77229.63,0],["2026-05-25",77229.63,77229.63,77229.63,77229.63,0],["2026-05-26",77229.63,77229.63,77229.63,77229.63,0],["2026-05-27",80792.59,80792.59,80792.59,80792.59,100],["2026-05-28",80792.59,80792.59,80792.59,80792.59,0],["2026-05-29",80792.59,80792.59,80792.59,80792.59,0],["2026-06-01",80792.59,80792.59,80792.59,80792.59,0],["2026-06-02",80792.59,80792.59,80792.59,80792.59,0],["2026-06-03",80792.59,80792.59,80792.59,80792.59,0],["2026-06-04",86474.07,86474.07,86474.07,86474.07,100],["2026-06-05",86474.07,86474.07,86474.07,86474.07,0],["2026-06-08",86474.07,86474.07,86474.07,86474.07,0],["2026-06-09",86474.07,86474.07,86474.07,86474.07,0],["2026-06-10",86474.07,86474.07,86474.07,86474.07,0],["2026-06-11",86474.07,86474.07,86474.07,86474.07,0],["2026-06-12",86474.07,86474.07,86474.07,86474.07,0],["2026-06-15",86474.07,86474.07,86474.07,86474.07,0],["2026-06-16",86474.07,86474.07,86474.07,86474.07,0],["2026-06-17",74629.63,74629.63,74629.63,74629.63,600],["2026-06-18",72318.52,72318.52,72318.52,72318.52,100],["2026-06-19",74148.15,74148.15,74148.15,74148.15,100],["2026-06-22",74148.15,74148.15,74148.15,74148.15,0],["2026-06-23",74148.15,74148.15,74148.15,74148.15,0],["2026-06-24",74148.15,74148.15,74148.15,74148.15,0],["2026-06-25",74148.15,74148.15,74148.15,74148.15,0],["2026-06-26",72800.0,77518.52,72800.0,77518.52,500],["2026-06-29",78962.96,81755.56,78096.3,78096.3,1100],["2026-06-30",78962.96,91000.0,78962.96,79155.56,1100],["2026-07-01",78962.96,82718.52,78962.96,82718.52,200],["2026-07-02",80888.89,80888.89,80888.89,80888.89,0],["2026-07-03",80888.89,80888.89,80888.89,80888.89,200],["2026-07-06",80888.89,80888.89,80888.89,80888.89,0],["2026-07-07",79925.93,79925.93,79925.93,79925.93,600],["2026-07-08",79925.93,79925.93,77037.04,77037.04,1200],["2026-07-09",78000.0,78000.0,78000.0,78000.0,0],["2026-07-10",78000.0,78000.0,78000.0,78000.0,0],["2026-07-13",78000.0,78000.0,78000.0,78000.0,0],["2026-07-14",78000.0,78000.0,78000.0,78000.0,0],["2026-07-15",78000.0,78000.0,78000.0,78000.0,0],["2026-07-16",78000.0,78000.0,78000.0,78000.0,0],["2026-07-17",78000.0,78000.0,78000.0,78000.0,0],["2026-07-20",78000.0,78000.0,78000.0,78000.0,32100],["2026-07-21",71000.0,71000.0,71000.0,71000.0,100],["2026-07-22",71000.0,71000.0,71000.0,71000.0,0],["2026-07-23",81400.0,81400.0,81400.0,81400.0,100],["2026-07-24",81400.0,81400.0,81400.0,81400.0,700],["2026-07-27",81400.0,81400.0,81400.0,81400.0,800],["2026-07-28",81400.0,81400.0,81400.0,81400.0,1100],["2026-07-29",81400.0,81400.0,81400.0,81400.0,300],["2026-07-30",81400.0,81400.0,81400.0,81400.0,0],["2026-07-31",82900.0,82900.0,82900.0,82900.0,100],["2026-08-03",82900.0,82900.0,82900.0,82900.0,0],["2026-08-04",82900.0,82900.0,82900.0,82900.0,0],["2026-08-05",72200.0,72200.0,72200.0,72200.0,100],["2026-08-06",72900.0,73100.0,72900.0,73100.0,400],["2026-08-07",64200.0,64200.0,64200.0,64200.0,100],["2026-08-10",73800.0,73800.0,73800.0,73800.0,300],["2026-08-11",73800.0,73800.0,73800.0,73800.0,500],["2026-08-12",80800.0,80800.0,80800.0,80800.0,100],["2026-08-13",80800.0,80800.0,80800.0,80800.0,0],["2026-08-14",78000.0,80800.0,77000.0,80600.0,4700],["2026-08-17",78400.0,78400.0,78400.0,78400.0,0],["2026-08-18",81000.0,81400.0,81000.0,81000.0,1000],["2026-08-19",77200.0,77200.0,77200.0,77200.0,100],["2026-08-20",77200.0,77200.0,77200.0,77200.0,0],["2026-08-21",77200.0,77200.0,77200.0,77200.0,0],["2026-08-24",77200.0,77200.0,77200.0,77200.0,0],["2026-08-25",80800.0,81000.0,80800.0,81000.0,3100],["2026-08-26",75500.0,75500.0,75500.0,75500.0,100],["2026-08-27",75500.0,75500.0,75500.0,75500.0,0],["2026-08-28",75500.0,75500.0,75500.0,75500.0,0],["2026-09-03",75500.0,75500.0,75500.0,75500.0,0],["2026-09-04",75500.0,75500.0,75500.0,75500.0,0],["2026-09-07",75500.0,75500.0,75500.0,75500.0,100],["2026-09-08",75500.0,75500.0,75500.0,75500.0,0],["2026-09-09",69200.0,69200.0,69200.0,69200.0,100],["2026-09-10",69200.0,69200.0,69200.0,69200.0,0],["2026-09-11",79500.0,79500.0,79500.0,79500.0,100],["2026-09-14",70400.0,70400.0,70400.0,70400.0,100],["2026-09-15",70400.0,70400.0,70400.0,70400.0,0],["2026-09-16",70400.0,70400.0,70400.0,70400.0,0],["2026-09-17",73500.0,73500.0,71400.0,71400.0,55000],["2026-09-18",73000.0,73000.0,73000.0,73000.0,0],["2026-09-21",73000.0,73000.0,73000.0,73000.0,0],["2026-09-22",73000.0,73000.0,73000.0,73000.0,2000],["2026-09-23",83700.0,83700.0,83700.0,83700.0,100],["2026-09-24",83700.0,83700.0,83700.0,83700.0,0],["2026-09-25",95900.0,95900.0,79500.0,79500.0,200],["2026-09-28",87700.0,87700.0,87700.0,87700.0,0],["2026-09-29",87700.0,87700.0,87700.0,87700.0,0],["2026-09-30",100600.0,100600.0,100600.0,100600.0,100],["2026-10-01",85600.0,85600.0,85600.0,85600.0,100],["2026-10-02",97800.0,97800.0,97800.0,97800.0,100],["2026-10-05",97800.0,97800.0,97800.0,97800.0,0],["2026-10-06",83200.0,83200.0,83200.0,83200.0,100],["2026-10-07",75000.0,76000.0,75000.0,76000.0,4800],["2026-10-08",76000.0,76000.0,70200.0,70200.0,600],["2026-10-09",84800.0,84800.0,84800.0,84800.0,100],["2026-10-12",84800.0,84800.0,84800.0,84800.0,0]]}