{"sym":"HPH","index":false,"bars":[["2017-12-28",8407.62,8407.62,8407.62,8407.62,0],["2017-12-29",8407.62,8407.62,8407.62,8407.62,0],["2018-01-02",8407.62,8407.62,8407.62,8407.62,0],["2018-01-03",8407.62,8407.62,8407.62,8407.62,0],["2018-01-04",8407.62,8407.62,8407.62,8407.62,0],["2018-01-05",8407.62,8407.62,8407.62,8407.62,0],["2018-01-08",8407.62,8407.62,8407.62,8407.62,0],["2018-01-09",8407.62,8407.62,8407.62,8407.62,0],["2018-01-10",8407.62,8407.62,8407.62,8407.62,0],["2018-01-11",8407.62,8407.62,8407.62,8407.62,0],["2018-01-12",8407.62,8407.62,8407.62,8407.62,0],["2018-01-15",8407.62,8407.62,8407.62,8407.62,0],["2018-01-16",8407.62,8407.62,8407.62,8407.62,0],["2018-01-17",8407.62,8407.62,8407.62,8407.62,0],["2018-01-18",8407.62,8407.62,8407.62,8407.62,0],["2018-01-19",8407.62,8407.62,8407.62,8407.62,0],["2018-01-22",8407.62,8407.62,8407.62,8407.62,0],["2018-01-23",8407.62,8407.62,8407.62,8407.62,0],["2018-01-24",8407.62,8407.62,8407.62,8407.62,0],["2018-01-25",8407.62,8407.62,8407.62,8407.62,0],["2018-01-26",8407.62,8407.62,8407.62,8407.62,0],["2018-01-29",8407.62,8407.62,8407.62,8407.62,0],["2018-01-30",8407.62,8407.62,8407.62,8407.62,0],["2018-01-31",8407.62,8407.62,8407.62,8407.62,0],["2018-02-01",8407.62,8407.62,8407.62,8407.62,0],["2018-02-02",8407.62,8407.62,8407.62,8407.62,0],["2018-02-05",8407.62,8407.62,8407.62,8407.62,0],["2018-02-06",8407.62,8407.62,8407.62,8407.62,0],["2018-02-07",8407.62,8407.62,8407.62,8407.62,0],["2018-02-08",8407.62,8407.62,8407.62,8407.62,0],["2018-02-09",8407.62,8407.62,8407.62,8407.62,0],["2018-02-12",8407.62,8407.62,8407.62,8407.62,0],["2018-02-13",8407.62,8407.62,8407.62,8407.62,0],["2018-02-21",8407.62,8407.62,8407.62,8407.62,0],["2018-02-22",8407.62,8407.62,8407.62,8407.62,0],["2018-02-23",8407.62,8407.62,8407.62,8407.62,0],["2018-02-26",8407.62,8407.62,8407.62,8407.62,0],["2018-02-27",8407.62,8407.62,8407.62,8407.62,0],["2018-02-28",8407.62,8407.62,8407.62,8407.62,0],["2018-03-01",8407.62,8407.62,8407.62,8407.62,0],["2018-03-02",8407.62,8407.62,8407.62,8407.62,0],["2018-03-05",8407.62,8407.62,8407.62,8407.62,0],["2018-03-06",8407.62,8407.62,8407.62,8407.62,0],["2018-03-07",8407.62,8407.62,8407.62,8407.62,0],["2018-03-08",8407.62,8407.62,8407.62,8407.62,0],["2018-03-09",8407.62,8407.62,8407.62,8407.62,0],["2018-03-12",8407.62,8407.62,8407.62,8407.62,0],["2018-03-13",8407.62,8407.62,8407.62,8407.62,0],["2018-03-14",8407.62,8407.62,8407.62,8407.62,0],["2018-03-15",8407.62,8407.62,8407.62,8407.62,0],["2018-03-16",8407.62,8407.62,8407.62,8407.62,0],["2018-03-19",8407.62,8407.62,8407.62,8407.62,0],["2018-03-20",8407.62,8407.62,8407.62,8407.62,0],["2018-03-21",8407.62,8407.62,8407.62,8407.62,0],["2018-03-22",8407.62,8407.62,8407.62,8407.62,0],["2018-03-23",8407.62,8407.62,8407.62,8407.62,0],["2018-03-26",8407.62,8407.62,8407.62,8407.62,0],["2018-03-27",8407.62,8407.62,8407.62,8407.62,0],["2018-03-28",8407.62,8407.62,8407.62,8407.62,0],["2018-03-29",8407.62,8407.62,8407.62,8407.62,0],["2018-03-30",8407.62,8407.62,8407.62,8407.62,0],["2018-04-02",8407.62,8407.62,8407.62,8407.62,0],["2018-04-03",8407.62,8407.62,8407.62,8407.62,0],["2018-04-04",8407.62,8407.62,8407.62,8407.62,0],["2018-04-05",8407.62,8407.62,8407.62,8407.62,0],["2018-04-06",8407.62,8407.62,8407.62,8407.62,0],["2018-04-09",8407.62,8407.62,8407.62,8407.62,0],["2018-04-10",8407.62,8407.62,8407.62,8407.62,0],["2018-04-11",8407.62,8407.62,8407.62,8407.62,0],["2018-04-12",8407.62,8407.62,8407.62,8407.62,0],["2018-04-13",8407.62,8407.62,8407.62,8407.62,0],["2018-04-16",8407.62,8407.62,8407.62,8407.62,0],["2018-04-17",8407.62,8407.62,8407.62,8407.62,0],["2018-04-18",8407.62,8407.62,8407.62,8407.62,0],["2018-04-19",8407.62,8407.62,8407.62,8407.62,0],["2018-04-20",8407.62,8407.62,8407.62,8407.62,0],["2018-04-23",8407.62,8407.62,8407.62,8407.62,0],["2018-04-24",8407.62,8407.62,8407.62,8407.62,0],["2018-04-26",8407.62,8407.62,8407.62,8407.62,0],["2018-04-27",8407.62,8407.62,8407.62,8407.62,0],["2018-05-02",8407.62,8407.62,8407.62,8407.62,0],["2018-05-03",8407.62,8407.62,8407.62,8407.62,0],["2018-05-04",8407.62,8407.62,8407.62,8407.62,0],["2018-05-07",8407.62,8407.62,8407.62,8407.62,0],["2018-05-08",8407.62,8407.62,8407.62,8407.62,0],["2018-05-09",8407.62,8407.62,8407.62,8407.62,0],["2018-05-10",8407.62,8407.62,8407.62,8407.62,0],["2018-05-11",8407.62,8407.62,8407.62,8407.62,0],["2018-05-14",8407.62,8407.62,8407.62,8407.62,0],["2018-05-15",8407.62,8407.62,8407.62,8407.62,0],["2018-05-16",8407.62,8407.62,8407.62,8407.62,0],["2018-05-17",8407.62,8407.62,8407.62,8407.62,0],["2018-05-18",8407.62,8407.62,8407.62,8407.62,0],["2018-05-21",8407.62,8407.62,8407.62,8407.62,0],["2018-05-22",8407.62,8407.62,8407.62,8407.62,0],["2018-05-23",8407.62,8407.62,8407.62,8407.62,0],["2018-05-24",8407.62,8407.62,8407.62,8407.62,0],["2018-05-25",8407.62,8407.62,8407.62,8407.62,0],["2018-05-28",8407.62,8407.62,8407.62,8407.62,0],["2018-05-29",8407.62,8407.62,8407.62,8407.62,0],["2018-05-30",8407.62,8407.62,8407.62,8407.62,0],["2018-05-31",8407.62,8407.62,8407.62,8407.62,0],["2018-06-01",8407.62,8407.62,8407.62,8407.62,0],["2018-06-04",8407.62,8407.62,8407.62,8407.62,0],["2018-06-05",8407.62,8407.62,8407.62,8407.62,0],["2018-06-06",8407.62,8407.62,8407.62,8407.62,0],["2018-06-07",5044.57,5044.57,5044.57,5044.57,2500],["2018-06-08",5044.57,5044.57,5044.57,5044.57,0],["2018-06-11",5044.57,5044.57,5044.57,5044.57,0],["2018-06-12",5044.57,5044.57,5044.57,5044.57,0],["2018-06-13",5044.57,5044.57,5044.57,5044.57,0],["2018-06-14",5044.57,5044.57,5044.57,5044.57,0],["2018-06-15",5044.57,5044.57,5044.57,5044.57,0],["2018-06-18",5044.57,5044.57,5044.57,5044.57,0],["2018-06-19",5044.57,5044.57,5044.57,5044.57,0],["2018-06-20",5044.57,5044.57,5044.57,5044.57,0],["2018-06-21",5044.57,5044.57,5044.57,5044.57,0],["2018-06-22",5044.57,5044.57,5044.57,5044.57,0],["2018-06-25",5044.57,5044.57,5044.57,5044.57,0],["2018-06-26",5044.57,5044.57,5044.57,5044.57,0],["2018-06-27",5044.57,5044.57,5044.57,5044.57,0],["2018-06-28",5044.57,5044.57,5044.57,5044.57,0],["2018-06-29",5044.57,5044.57,5044.57,5044.57,0],["2018-07-02",5044.57,5044.57,5044.57,5044.57,0],["2018-07-03",5044.57,5044.57,5044.57,5044.57,0],["2018-07-04",5044.57,5044.57,5044.57,5044.57,0],["2018-07-05",5044.57,5044.57,5044.57,5044.57,0],["2018-07-06",5044.57,5044.57,5044.57,5044.57,0],["2018-07-09",5044.57,5044.57,5044.57,5044.57,0],["2018-07-10",5044.57,5044.57,5044.57,5044.57,0],["2018-07-11",5044.57,5044.57,5044.57,5044.57,0],["2018-07-12",5044.57,5044.57,5044.57,5044.57,0],["2018-07-13",5044.57,5044.57,5044.57,5044.57,0],["2018-07-16",5044.57,5044.57,5044.57,5044.57,0],["2018-07-17",5044.57,5044.57,5044.57,5044.57,0],["2018-07-18",5044.57,5044.57,5044.57,5044.57,0],["2018-07-19",5044.57,5044.57,5044.57,5044.57,0],["2018-07-20",5044.57,5044.57,5044.57,5044.57,0],["2018-07-23",5044.57,5044.57,5044.57,5044.57,0],["2018-07-24",5044.57,5044.57,5044.57,5044.57,0],["2018-07-25",5044.57,5044.57,5044.57,5044.57,0],["2018-07-26",5044.57,5044.57,5044.57,5044.57,0],["2018-07-27",5044.57,5044.57,5044.57,5044.57,0],["2018-07-30",5044.57,5044.57,5044.57,5044.57,0],["2018-07-31",5044.57,5044.57,5044.57,5044.57,0],["2018-08-01",5044.57,5044.57,5044.57,5044.57,0],["2018-08-02",5044.57,5044.57,5044.57,5044.57,0],["2018-08-03",5044.57,5044.57,5044.57,5044.57,0],["2018-08-06",5044.57,5044.57,5044.57,5044.57,0],["2018-08-07",5044.57,5044.57,5044.57,5044.57,0],["2018-08-08",5044.57,5044.57,5044.57,5044.57,0],["2018-08-09",5044.57,5044.57,5044.57,5044.57,0],["2018-08-10",5044.57,5044.57,5044.57,5044.57,0],["2018-08-13",5044.57,5044.57,5044.57,5044.57,0],["2018-08-14",5044.57,5044.57,5044.57,5044.57,0],["2018-08-15",5044.57,5044.57,5044.57,5044.57,0],["2018-08-16",5044.57,5044.57,5044.57,5044.57,0],["2018-08-17",5044.57,5044.57,5044.57,5044.57,0],["2018-08-20",5044.57,5044.57,5044.57,5044.57,0],["2018-08-21",5044.57,5044.57,5044.57,5044.57,0],["2018-08-22",5044.57,5044.57,5044.57,5044.57,0],["2018-08-23",5044.57,5044.57,5044.57,5044.57,0],["2018-08-24",5044.57,5044.57,5044.57,5044.57,0],["2018-08-27",5044.57,5044.57,5044.57,5044.57,0],["2018-08-28",5044.57,5044.57,5044.57,5044.57,0],["2018-08-29",5044.57,5044.57,5044.57,5044.57,0],["2018-08-30",5044.57,5044.57,5044.57,5044.57,0],["2018-08-31",5044.57,5044.57,5044.57,5044.57,0],["2018-09-04",5044.57,5044.57,5044.57,5044.57,0],["2018-09-05",5044.57,5044.57,5044.57,5044.57,0],["2018-09-06",5044.57,5044.57,5044.57,5044.57,0],["2018-09-07",5044.57,5044.57,5044.57,5044.57,0],["2018-09-10",5044.57,5044.57,5044.57,5044.57,0],["2018-09-11",5044.57,5044.57,5044.57,5044.57,0],["2018-09-12",5044.57,5044.57,5044.57,5044.57,0],["2018-09-13",5044.57,5044.57,5044.57,5044.57,0],["2018-09-14",5044.57,5044.57,5044.57,5044.57,0],["2018-09-17",5044.57,5044.57,5044.57,5044.57,0],["2018-09-18",5044.57,5044.57,5044.57,5044.57,0],["2018-09-19",5044.57,5044.57,5044.57,5044.57,0],["2018-09-20",5044.57,5044.57,5044.57,5044.57,0],["2018-09-21",5044.57,5044.57,5044.57,5044.57,0],["2018-09-24",5044.57,5044.57,5044.57,5044.57,0],["2018-09-25",5044.57,5044.57,5044.57,5044.57,0],["2018-09-26",5044.57,5044.57,5044.57,5044.57,0],["2018-09-27",5044.57,5044.57,5044.57,5044.57,0],["2018-09-28",5044.57,5044.57,5044.57,5044.57,0],["2018-10-01",5044.57,5044.57,5044.57,5044.57,0],["2018-10-02",5044.57,5044.57,5044.57,5044.57,0],["2018-10-03",5044.57,5044.57,5044.57,5044.57,0],["2018-10-04",5044.57,5044.57,5044.57,5044.57,0],["2018-10-05",5044.57,5044.57,5044.57,5044.57,0],["2018-10-08",5044.57,5044.57,5044.57,5044.57,0],["2018-10-09",5044.57,5044.57,5044.57,5044.57,0],["2018-10-10",5044.57,5044.57,5044.57,5044.57,0],["2018-10-11",5044.57,5044.57,5044.57,5044.57,0],["2018-10-12",5044.57,5044.57,5044.57,5044.57,0],["2018-10-15",5044.57,5044.57,5044.57,5044.57,0],["2018-10-16",5044.57,5044.57,5044.57,5044.57,0],["2018-10-17",5044.57,5044.57,5044.57,5044.57,0],["2018-10-18",5044.57,5044.57,5044.57,5044.57,0],["2018-10-19",5044.57,5044.57,5044.57,5044.57,0],["2018-10-22",5044.57,5044.57,5044.57,5044.57,0],["2018-10-23",5044.57,5044.57,5044.57,5044.57,0],["2018-10-24",5044.57,5044.57,5044.57,5044.57,0],["2018-10-25",5044.57,5044.57,5044.57,5044.57,0],["2018-10-26",5044.57,5044.57,5044.57,5044.57,0],["2018-10-29",5044.57,5044.57,5044.57,5044.57,0],["2018-10-30",5044.57,5044.57,5044.57,5044.57,0],["2018-10-31",5044.57,5044.57,5044.57,5044.57,0],["2018-11-01",5044.57,5044.57,5044.57,5044.57,0],["2018-11-02",5044.57,5044.57,5044.57,5044.57,0],["2018-11-05",5044.57,5044.57,5044.57,5044.57,0],["2018-11-06",5044.57,5044.57,5044.57,5044.57,0],["2018-11-07",5044.57,5044.57,5044.57,5044.57,0],["2018-11-08",5044.57,5044.57,5044.57,5044.57,0],["2018-11-09",5044.57,5044.57,5044.57,5044.57,0],["2018-11-12",5044.57,5044.57,5044.57,5044.57,0],["2018-11-13",5044.57,5044.57,5044.57,5044.57,0],["2018-11-14",5044.57,5044.57,5044.57,5044.57,0],["2018-11-15",5044.57,5044.57,5044.57,5044.57,0],["2018-11-16",5044.57,5044.57,5044.57,5044.57,0],["2018-11-19",5044.57,5044.57,5044.57,5044.57,0],["2018-11-20",5044.57,5044.57,5044.57,5044.57,0],["2018-11-21",5044.57,5044.57,5044.57,5044.57,0],["2018-11-22",5044.57,5044.57,5044.57,5044.57,0],["2018-11-23",5044.57,5044.57,5044.57,5044.57,0],["2018-11-26",5044.57,5044.57,5044.57,5044.57,0],["2018-11-27",5044.57,5044.57,5044.57,5044.57,0],["2018-11-28",5044.57,5044.57,5044.57,5044.57,0],["2018-11-29",5044.57,5044.57,5044.57,5044.57,0],["2018-11-30",5044.57,5044.57,5044.57,5044.57,0],["2018-12-03",5044.57,5044.57,5044.57,5044.57,0],["2018-12-04",5044.57,5044.57,5044.57,5044.57,0],["2018-12-05",5044.57,5044.57,5044.57,5044.57,0],["2018-12-06",5044.57,5044.57,5044.57,5044.57,0],["2018-12-07",5044.57,5044.57,5044.57,5044.57,0],["2018-12-10",5044.57,5044.57,5044.57,5044.57,0],["2018-12-11",5044.57,5044.57,5044.57,5044.57,0],["2018-12-12",5044.57,5044.57,5044.57,5044.57,0],["2018-12-13",5044.57,5044.57,5044.57,5044.57,0],["2018-12-14",5044.57,5044.57,5044.57,5044.57,0],["2018-12-17",5044.57,5044.57,5044.57,5044.57,0],["2018-12-18",3783.43,3783.43,3783.43,3783.43,3500],["2018-12-19",3783.43,3783.43,3783.43,3783.43,0],["2018-12-20",3783.43,3783.43,3783.43,3783.43,0],["2018-12-21",3783.43,3783.43,3783.43,3783.43,0],["2018-12-24",3783.43,3783.43,3783.43,3783.43,0],["2018-12-25",3783.43,3783.43,3783.43,3783.43,0],["2018-12-26",3783.43,3783.43,3783.43,3783.43,0],["2018-12-27",3783.43,3783.43,3783.43,3783.43,0],["2018-12-28",3783.43,3783.43,3783.43,3783.43,0],["2019-01-02",3783.43,3783.43,3783.43,3783.43,0],["2019-01-03",3363.05,3363.05,3363.05,3363.05,2500],["2019-01-04",3363.05,3363.05,3363.05,3363.05,0],["2019-01-07",3363.05,3363.05,3363.05,3363.05,0],["2019-01-08",3363.05,3363.05,3363.05,3363.05,0],["2019-01-09",3363.05,3363.05,3363.05,3363.05,0],["2019-01-10",3363.05,3363.05,3363.05,3363.05,0],["2019-01-11",3363.05,3363.05,3363.05,3363.05,0],["2019-01-14",3363.05,3363.05,3363.05,3363.05,0],["2019-01-15",3363.05,3363.05,3363.05,3363.05,0],["2019-01-16",3363.05,3363.05,3363.05,3363.05,0],["2019-01-17",3363.05,3363.05,3363.05,3363.05,0],["2019-01-18",3363.05,3363.05,3363.05,3363.05,0],["2019-01-21",3363.05,3363.05,3363.05,3363.05,0],["2019-01-22",3363.05,3363.05,3363.05,3363.05,0],["2019-01-23",3363.05,3363.05,3363.05,3363.05,0],["2019-01-24",3363.05,3363.05,3363.05,3363.05,0],["2019-01-25",3363.05,3363.05,3363.05,3363.05,0],["2019-01-28",3363.05,3363.05,3363.05,3363.05,0],["2019-01-29",3363.05,3363.05,3363.05,3363.05,0],["2019-01-30",3363.05,3363.05,3363.05,3363.05,0],["2019-01-31",3363.05,3363.05,3363.05,3363.05,0],["2019-02-01",3363.05,3363.05,3363.05,3363.05,0],["2019-02-11",3363.05,3363.05,3363.05,3363.05,0],["2019-02-12",3363.05,3363.05,3363.05,3363.05,0],["2019-02-13",3363.05,3363.05,3363.05,3363.05,0],["2019-02-14",3363.05,3363.05,3363.05,3363.05,0],["2019-02-15",3363.05,3363.05,3363.05,3363.05,0],["2019-02-18",3363.05,3363.05,3363.05,3363.05,0],["2019-02-19",3363.05,3363.05,3363.05,3363.05,0],["2019-02-20",3363.05,3363.05,3363.05,3363.05,0],["2019-02-21",3363.05,3363.05,3363.05,3363.05,0],["2019-02-22",3363.05,3363.05,3363.05,3363.05,0],["2019-02-25",3363.05,3363.05,3363.05,3363.05,0],["2019-02-26",3363.05,3363.05,3363.05,3363.05,0],["2019-02-27",3363.05,3363.05,3363.05,3363.05,0],["2019-02-28",3363.05,3363.05,3363.05,3363.05,0],["2019-03-01",3363.05,3363.05,3363.05,3363.05,0],["2019-03-04",3363.05,3363.05,3363.05,3363.05,0],["2019-03-05",3278.97,3278.97,3278.97,3278.97,100],["2019-03-06",3278.97,3278.97,3278.97,3278.97,0],["2019-03-07",3278.97,3278.97,3278.97,3278.97,0],["2019-03-08",3278.97,3278.97,3278.97,3278.97,0],["2019-03-11",3278.97,3278.97,3278.97,3278.97,0],["2019-03-12",3278.97,3278.97,3278.97,3278.97,0],["2019-03-13",3278.97,3278.97,3278.97,3278.97,0],["2019-03-14",3278.97,3278.97,3278.97,3278.97,0],["2019-03-15",3278.97,3278.97,3278.97,3278.97,0],["2019-03-18",3699.35,3699.35,3699.35,3699.35,500],["2019-03-19",3699.35,3699.35,3699.35,3699.35,0],["2019-03-20",4203.81,4203.81,4203.81,4203.81,200],["2019-03-21",4792.34,4792.34,4792.34,4792.34,100],["2019-03-22",5464.95,5464.95,5464.95,5464.95,3500],["2019-03-25",5464.95,5464.95,5464.95,5464.95,0],["2019-03-26",6221.64,6221.64,6221.64,6221.64,100],["2019-03-27",6221.64,6221.64,6221.64,6221.64,0],["2019-03-28",7146.47,7146.47,7146.47,7146.47,800],["2019-03-29",7146.47,7146.47,7146.47,7146.47,0],["2019-04-01",6389.79,7987.24,6389.79,6389.79,400],["2019-04-02",6473.86,6473.86,5969.41,5969.41,300],["2019-04-03",6978.32,6978.32,6389.79,6978.32,400],["2019-04-04",7735.01,7735.01,7735.01,7735.01,100],["2019-04-05",7735.01,7735.01,7735.01,7735.01,0],["2019-04-08",6978.32,6978.32,6978.32,6978.32,400],["2019-04-09",6978.32,6978.32,6978.32,6978.32,0],["2019-04-10",6978.32,6978.32,6978.32,6978.32,0],["2019-04-11",6978.32,6978.32,6978.32,6978.32,0],["2019-04-12",7987.24,7987.24,7987.24,7987.24,100],["2019-04-16",9164.3,9164.3,8575.77,8575.77,6700],["2019-04-17",10341.37,10341.37,10341.37,10341.37,100],["2019-04-18",11854.74,11854.74,11854.74,11854.74,100],["2019-04-19",12611.42,12611.42,12611.42,12611.42,100],["2019-04-22",12611.42,12611.42,12611.42,12611.42,0],["2019-04-23",14461.1,14461.1,14461.1,14461.1,100],["2019-04-24",14461.1,14461.1,14461.1,14461.1,0],["2019-04-25",14461.1,14461.1,14461.1,14461.1,0],["2019-04-26",14461.1,14461.1,14461.1,14461.1,0],["2019-05-02",14461.1,14461.1,14461.1,14461.1,0],["2019-05-03",14461.1,14461.1,14461.1,14461.1,0],["2019-05-06",14461.1,14461.1,14461.1,14461.1,0],["2019-05-07",14461.1,14461.1,14461.1,14461.1,0],["2019-05-08",14461.1,14461.1,14461.1,14461.1,0],["2019-05-09",14461.1,14461.1,14461.1,14461.1,0],["2019-05-10",14461.1,14461.1,14461.1,14461.1,0],["2019-05-13",14461.1,14461.1,14461.1,14461.1,0],["2019-05-14",16563.0,16563.0,16563.0,16563.0,100],["2019-05-15",16563.0,16563.0,16563.0,16563.0,0],["2019-05-16",16563.0,16563.0,16563.0,16563.0,0],["2019-05-17",16563.0,16563.0,16563.0,16563.0,0],["2019-05-20",16563.0,16563.0,16563.0,16563.0,0],["2019-05-21",16563.0,16563.0,16563.0,16563.0,0],["2019-05-22",16563.0,16563.0,16563.0,16563.0,0],["2019-05-23",16563.0,16563.0,16563.0,16563.0,0],["2019-05-24",16563.0,16563.0,16563.0,16563.0,0],["2019-05-27",16563.0,16563.0,16563.0,16563.0,0],["2019-05-28",16563.0,16563.0,16563.0,16563.0,0],["2019-05-29",16563.0,16563.0,16563.0,16563.0,0],["2019-05-30",16563.0,16563.0,16563.0,16563.0,0],["2019-05-31",16563.0,16563.0,16563.0,16563.0,0],["2019-06-03",16563.0,16563.0,16563.0,16563.0,0],["2019-06-04",16563.0,16563.0,16563.0,16563.0,0],["2019-06-05",16563.0,16563.0,16563.0,16563.0,0],["2019-06-06",16563.0,16563.0,16563.0,16563.0,0],["2019-06-07",16563.0,16563.0,16563.0,16563.0,0],["2019-06-10",16563.0,16563.0,16563.0,16563.0,0],["2019-06-11",16563.0,16563.0,16563.0,16563.0,0],["2019-06-12",16563.0,16563.0,16563.0,16563.0,0],["2019-06-13",16563.0,16563.0,16563.0,16563.0,0],["2019-06-14",16563.0,16563.0,16563.0,16563.0,0],["2019-06-17",14124.8,14124.8,14124.8,14124.8,100],["2019-06-18",14124.8,14124.8,14124.8,14124.8,0],["2019-06-19",14124.8,14124.8,14124.8,14124.8,0],["2019-06-20",14124.8,14124.8,14124.8,14124.8,0],["2019-06-21",12022.89,12022.89,12022.89,12022.89,100],["2019-06-24",12022.89,12022.89,12022.89,12022.89,0],["2019-06-25",12022.89,12022.89,12022.89,12022.89,0],["2019-06-26",10257.29,10257.29,10257.29,10257.29,800],["2019-06-27",10257.29,10257.29,10257.29,10257.29,0],["2019-06-28",10257.29,10257.29,10257.29,10257.29,0],["2019-07-01",11686.59,11686.59,11686.59,11686.59,100],["2019-07-02",10005.06,10005.06,10005.06,10005.06,300],["2019-07-03",10005.06,10005.06,10005.06,10005.06,0],["2019-07-04",10005.06,10005.06,10005.06,10005.06,0],["2019-07-05",10005.06,10005.06,10005.06,10005.06,0],["2019-07-08",8562.03,8562.03,8562.03,8562.03,200],["2019-07-09",8562.03,8562.03,8562.03,8562.03,0],["2019-07-10",8562.03,8562.03,8562.03,8562.03,0],["2019-07-11",8562.03,8562.03,8562.03,8562.03,0],["2019-07-12",7311.39,7311.39,7311.39,7311.39,100],["2019-07-15",7311.39,7311.39,7311.39,7311.39,0],["2019-07-16",7311.39,7311.39,7311.39,7311.39,0],["2019-07-17",7311.39,7311.39,7311.39,7311.39,0],["2019-07-18",6253.16,6253.16,6253.16,6253.16,100],["2019-07-19",6253.16,6253.16,6253.16,6253.16,0],["2019-07-22",6253.16,6253.16,6253.16,6253.16,0],["2019-07-23",5387.34,5387.34,5387.34,5387.34,100],["2019-07-24",5387.34,5387.34,5387.34,5387.34,0],["2019-07-25",5387.34,5387.34,5387.34,5387.34,0],["2019-07-26",5387.34,5387.34,5387.34,5387.34,0],["2019-07-29",5387.34,5387.34,5387.34,5387.34,0],["2019-07-30",4617.72,4617.72,4617.72,4617.72,100],["2019-07-31",4617.72,4617.72,4617.72,4617.72,0],["2019-08-01",4617.72,4617.72,4617.72,4617.72,0],["2019-08-02",4617.72,4617.72,4617.72,4617.72,0],["2019-08-05",5291.14,5291.14,5291.14,5291.14,100],["2019-08-06",6060.76,6060.76,6060.76,6060.76,100],["2019-08-07",6926.58,6926.58,5194.94,6926.58,400],["2019-08-08",6541.77,6541.77,6541.77,6541.77,0],["2019-08-09",5964.56,5964.56,5868.35,5868.35,200],["2019-08-12",6830.38,6830.38,6734.18,6734.18,200],["2019-08-13",7503.8,7503.8,5964.56,5964.56,1200],["2019-08-14",5675.95,5675.95,5675.95,5675.95,100],["2019-08-15",5675.95,5675.95,5675.95,5675.95,0],["2019-08-16",5675.95,5675.95,5675.95,5675.95,0],["2019-08-19",5675.95,5675.95,5002.53,5098.73,2000],["2019-08-20",5098.73,5291.14,5098.73,5291.14,1100],["2019-08-21",5964.56,5964.56,5964.56,5964.56,100],["2019-08-22",5772.15,6734.18,5772.15,6734.18,1300],["2019-08-23",7407.59,7503.8,7407.59,7503.8,200],["2019-08-26",8465.82,8562.03,8465.82,8562.03,200],["2019-08-27",9620.25,9620.25,7311.39,8562.03,1000],["2019-08-28",9043.04,9043.04,7118.99,9043.04,1100],["2019-08-29",9331.65,9331.65,7118.99,7118.99,800],["2019-08-30",6541.77,8465.82,6541.77,7600.0,600],["2019-09-03",6926.58,6926.58,6830.38,6830.38,200],["2019-09-04",5964.56,5964.56,5964.56,5964.56,1100],["2019-09-05",5194.94,6541.77,5098.73,6541.77,800],["2019-09-06",5964.56,5964.56,5964.56,5964.56,100],["2019-09-09",6637.97,6637.97,6637.97,6637.97,100],["2019-09-10",6637.97,6637.97,6637.97,6637.97,0],["2019-09-11",6637.97,6637.97,6637.97,6637.97,0],["2019-09-12",6637.97,6637.97,6637.97,6637.97,0],["2019-09-13",6637.97,6637.97,6637.97,6637.97,100],["2019-09-16",5675.95,5675.95,5675.95,5675.95,700],["2019-09-17",5291.14,5291.14,5291.14,5291.14,100],["2019-09-18",5291.14,5291.14,5291.14,5291.14,0],["2019-09-19",5291.14,5291.14,5291.14,5291.14,500],["2019-09-20",6060.76,6060.76,6060.76,6060.76,100],["2019-09-23",6637.97,6637.97,6637.97,6637.97,100],["2019-09-24",6637.97,6637.97,6637.97,6637.97,0],["2019-09-25",5675.95,5675.95,5675.95,5675.95,500],["2019-09-26",5675.95,5675.95,5675.95,5675.95,0],["2019-09-27",5675.95,5675.95,5675.95,5675.95,0],["2019-09-30",5675.95,5675.95,5675.95,5675.95,0],["2019-10-01",5675.95,5675.95,5675.95,5675.95,0],["2019-10-02",5483.54,5483.54,5387.34,5387.34,200],["2019-10-03",5483.54,5483.54,5483.54,5483.54,0],["2019-10-04",5483.54,5483.54,5483.54,5483.54,0],["2019-10-07",5483.54,5483.54,5483.54,5483.54,0],["2019-10-08",5483.54,5483.54,5483.54,5483.54,0],["2019-10-09",5483.54,5483.54,5483.54,5483.54,0],["2019-10-10",5483.54,5483.54,5483.54,5483.54,0],["2019-10-11",5483.54,5483.54,5483.54,5483.54,0],["2019-10-14",5483.54,5483.54,5483.54,5483.54,0],["2019-10-15",5483.54,5483.54,5483.54,5483.54,0],["2019-10-16",5483.54,5483.54,5483.54,5483.54,0],["2019-10-17",5772.15,5772.15,5772.15,5772.15,100],["2019-10-18",6060.76,6060.76,6060.76,6060.76,100],["2019-10-21",6060.76,6060.76,6060.76,6060.76,0],["2019-10-22",6060.76,6060.76,6060.76,6060.76,0],["2019-10-23",6060.76,6060.76,6060.76,6060.76,0],["2019-10-24",6060.76,6060.76,6060.76,6060.76,100],["2019-10-25",6060.76,6060.76,6060.76,6060.76,0],["2019-10-28",6060.76,6060.76,6060.76,6060.76,0],["2019-10-29",6060.76,6060.76,5483.54,5483.54,800],["2019-10-30",5579.75,5579.75,5579.75,5579.75,0],["2019-10-31",5579.75,5579.75,5579.75,5579.75,0],["2019-11-01",5579.75,5579.75,5579.75,5579.75,0],["2019-11-04",5387.34,5387.34,4906.33,4906.33,1500],["2019-11-05",5002.53,5002.53,5002.53,5002.53,0],["2019-11-06",5002.53,5002.53,5002.53,5002.53,0],["2019-11-07",5002.53,5002.53,5002.53,5002.53,0],["2019-11-08",5002.53,5002.53,5002.53,5002.53,0],["2019-11-11",5002.53,5002.53,5002.53,5002.53,0],["2019-11-12",5002.53,5002.53,5002.53,5002.53,0],["2019-11-13",5194.94,5194.94,5194.94,5194.94,300],["2019-11-14",5194.94,5194.94,5194.94,5194.94,0],["2019-11-15",5194.94,5194.94,5194.94,5194.94,0],["2019-11-18",5194.94,5194.94,5194.94,5194.94,0],["2019-11-19",5291.14,5291.14,5291.14,5291.14,100],["2019-11-20",5291.14,5291.14,5291.14,5291.14,0],["2019-11-21",5291.14,5291.14,5291.14,5291.14,0],["2019-11-22",5291.14,5291.14,5291.14,5291.14,0],["2019-11-25",5291.14,5291.14,5291.14,5291.14,0],["2019-11-26",5291.14,5291.14,5291.14,5291.14,0],["2019-11-27",5291.14,5291.14,5291.14,5291.14,0],["2019-11-28",5291.14,5291.14,5291.14,5291.14,0],["2019-11-29",5291.14,5291.14,5291.14,5291.14,0],["2019-12-02",5291.14,5291.14,5291.14,5291.14,0],["2019-12-03",5291.14,5291.14,5291.14,5291.14,0],["2019-12-04",5291.14,5291.14,5291.14,5291.14,0],["2019-12-05",5291.14,5291.14,5291.14,5291.14,0],["2019-12-06",5291.14,5291.14,5291.14,5291.14,0],["2019-12-09",5291.14,5291.14,5291.14,5291.14,0],["2019-12-10",5291.14,5291.14,5291.14,5291.14,0],["2019-12-11",5291.14,5291.14,5291.14,5291.14,0],["2019-12-12",5291.14,5291.14,5291.14,5291.14,0],["2019-12-13",5291.14,5291.14,5291.14,5291.14,0],["2019-12-16",5291.14,5291.14,5291.14,5291.14,0],["2019-12-17",5291.14,5291.14,5291.14,5291.14,0],["2019-12-18",5291.14,5291.14,5291.14,5291.14,0],["2019-12-19",5291.14,5291.14,5291.14,5291.14,0],["2019-12-20",5291.14,5291.14,5291.14,5291.14,0],["2019-12-23",5098.73,5098.73,5098.73,5098.73,100],["2019-12-24",5098.73,5098.73,5098.73,5098.73,0],["2019-12-25",5675.95,5772.15,5675.95,5772.15,1200],["2019-12-26",5772.15,5772.15,5772.15,5772.15,0],["2019-12-27",5772.15,5772.15,5772.15,5772.15,0],["2019-12-30",5772.15,5772.15,5772.15,5772.15,0],["2019-12-31",5772.15,5772.15,5772.15,5772.15,0],["2020-01-02",5772.15,5772.15,5772.15,5772.15,0],["2020-01-03",5772.15,5772.15,5772.15,5772.15,0],["2020-01-06",5772.15,5772.15,5772.15,5772.15,0],["2020-01-07",5772.15,5772.15,5772.15,5772.15,0],["2020-01-08",5772.15,5772.15,5772.15,5772.15,0],["2020-01-09",5772.15,5772.15,5772.15,5772.15,0],["2020-01-10",5772.15,5772.15,5772.15,5772.15,0],["2020-01-13",5772.15,5772.15,5772.15,5772.15,0],["2020-01-14",5772.15,5772.15,5772.15,5772.15,0],["2020-01-15",5772.15,5772.15,5772.15,5772.15,0],["2020-01-16",5772.15,5772.15,5772.15,5772.15,0],["2020-01-17",5772.15,5772.15,5772.15,5772.15,0],["2020-01-20",5098.73,5098.73,5098.73,5098.73,100],["2020-01-21",5098.73,5098.73,5098.73,5098.73,0],["2020-01-22",5098.73,5098.73,5098.73,5098.73,0],["2020-01-30",5098.73,5098.73,5098.73,5098.73,0],["2020-01-31",5483.54,5483.54,5483.54,5483.54,100],["2020-02-03",5194.94,5194.94,5194.94,5194.94,100],["2020-02-04",5194.94,5194.94,5194.94,5194.94,0],["2020-02-05",5194.94,5194.94,5194.94,5194.94,0],["2020-02-06",5194.94,5194.94,5194.94,5194.94,0],["2020-02-07",5194.94,5194.94,5194.94,5194.94,0],["2020-02-10",5194.94,5194.94,5194.94,5194.94,0],["2020-02-11",5194.94,5194.94,5194.94,5194.94,0],["2020-02-12",5194.94,5194.94,5194.94,5194.94,0],["2020-02-13",5194.94,5194.94,5194.94,5194.94,0],["2020-02-14",5194.94,5194.94,5194.94,5194.94,0],["2020-02-17",5291.14,5291.14,5291.14,5291.14,1800],["2020-02-18",5291.14,5291.14,5291.14,5291.14,0],["2020-02-19",5291.14,5291.14,5291.14,5291.14,0],["2020-02-20",5002.53,5002.53,5002.53,5002.53,100],["2020-02-21",5002.53,5002.53,5002.53,5002.53,0],["2020-02-24",5675.95,5675.95,5579.75,5579.75,600],["2020-02-25",5579.75,5579.75,5579.75,5579.75,0],["2020-02-26",5579.75,5579.75,5579.75,5579.75,0],["2020-02-27",5579.75,5579.75,5579.75,5579.75,0],["2020-02-28",5579.75,5579.75,5579.75,5579.75,0],["2020-03-02",5579.75,5579.75,5579.75,5579.75,0],["2020-03-03",5579.75,5579.75,5579.75,5579.75,0],["2020-03-04",5579.75,5579.75,5579.75,5579.75,0],["2020-03-05",4906.33,4906.33,4906.33,4906.33,200],["2020-03-06",4906.33,4906.33,4906.33,4906.33,0],["2020-03-09",5579.75,5579.75,5579.75,5579.75,1500],["2020-03-10",5579.75,5579.75,5579.75,5579.75,0],["2020-03-11",5579.75,5579.75,5579.75,5579.75,0],["2020-03-12",5579.75,5579.75,5579.75,5579.75,0],["2020-03-13",5579.75,5579.75,5579.75,5579.75,0],["2020-03-16",5579.75,5579.75,5579.75,5579.75,0],["2020-03-17",5579.75,5579.75,5579.75,5579.75,0],["2020-03-18",5579.75,5579.75,5579.75,5579.75,0],["2020-03-19",5772.15,5772.15,5772.15,5772.15,200],["2020-03-20",5772.15,5772.15,5772.15,5772.15,0],["2020-03-23",5579.75,5579.75,5002.53,5002.53,200],["2020-03-24",5291.14,5291.14,5291.14,5291.14,0],["2020-03-25",5291.14,5291.14,5291.14,5291.14,0],["2020-03-26",5291.14,5291.14,5291.14,5291.14,0],["2020-03-27",5194.94,5194.94,5194.94,5194.94,100],["2020-03-30",5194.94,5194.94,5194.94,5194.94,100],["2020-03-31",5194.94,5194.94,5194.94,5194.94,0],["2020-04-01",5194.94,5194.94,5194.94,5194.94,0],["2020-04-03",5194.94,5194.94,5194.94,5194.94,0],["2020-04-06",4521.52,5291.14,4521.52,5291.14,200],["2020-04-07",4906.33,4906.33,4906.33,4906.33,0],["2020-04-08",4906.33,4906.33,4906.33,4906.33,0],["2020-04-09",4906.33,4906.33,4906.33,4906.33,0],["2020-04-10",4906.33,4906.33,4906.33,4906.33,0],["2020-04-13",4906.33,4906.33,4906.33,4906.33,0],["2020-04-14",4906.33,4906.33,4906.33,4906.33,0],["2020-04-15",4906.33,4906.33,4906.33,4906.33,0],["2020-04-16",4906.33,4906.33,4906.33,4906.33,0],["2020-04-17",4906.33,4906.33,4906.33,4906.33,0],["2020-04-20",4906.33,4906.33,4906.33,4906.33,0],["2020-04-21",4906.33,4906.33,4906.33,4906.33,0],["2020-04-22",4906.33,4906.33,4906.33,4906.33,0],["2020-04-23",4906.33,4906.33,4906.33,4906.33,0],["2020-04-24",4906.33,4906.33,4906.33,4906.33,0],["2020-04-27",4906.33,4906.33,4906.33,4906.33,0],["2020-04-28",4906.33,4906.33,4906.33,4906.33,0],["2020-04-29",4906.33,4906.33,4906.33,4906.33,0],["2020-05-04",4906.33,4906.33,4906.33,4906.33,0],["2020-05-05",4906.33,4906.33,4906.33,4906.33,0],["2020-05-06",4906.33,4906.33,4906.33,4906.33,0],["2020-05-07",4906.33,4906.33,4906.33,4906.33,0],["2020-05-08",4906.33,4906.33,4906.33,4906.33,0],["2020-05-11",4906.33,4906.33,4906.33,4906.33,0],["2020-05-12",4906.33,4906.33,4906.33,4906.33,0],["2020-05-13",4906.33,4906.33,4906.33,4906.33,0],["2020-05-14",4906.33,4906.33,4906.33,4906.33,0],["2020-05-15",4906.33,4906.33,4906.33,4906.33,0],["2020-05-18",4906.33,4906.33,4906.33,4906.33,0],["2020-05-19",4906.33,4906.33,4906.33,4906.33,0],["2020-05-20",4906.33,4906.33,4906.33,4906.33,0],["2020-05-21",4906.33,4906.33,4906.33,4906.33,0],["2020-05-22",4906.33,4906.33,4906.33,4906.33,0],["2020-05-25",4906.33,4906.33,4906.33,4906.33,0],["2020-05-26",4906.33,4906.33,4906.33,4906.33,0],["2020-05-27",4906.33,4906.33,4906.33,4906.33,0],["2020-05-28",4906.33,4906.33,4906.33,4906.33,0],["2020-05-29",4906.33,4906.33,4906.33,4906.33,0],["2020-06-01",4906.33,4906.33,4906.33,4906.33,0],["2020-06-02",4906.33,4906.33,4810.13,4810.13,6000],["2020-06-03",4906.33,4906.33,4906.33,4906.33,0],["2020-06-04",4906.33,4906.33,4906.33,4906.33,0],["2020-06-05",4906.33,4906.33,4906.33,4906.33,0],["2020-06-08",4906.33,4906.33,4906.33,4906.33,4200],["2020-06-09",4906.33,4906.33,4906.33,4906.33,0],["2020-06-10",4906.33,4906.33,4906.33,4906.33,0],["2020-06-11",4906.33,4906.33,4906.33,4906.33,0],["2020-06-12",4906.33,4906.33,4906.33,4906.33,0],["2020-06-15",4810.13,4810.13,4810.13,4810.13,2500],["2020-06-16",4810.13,4810.13,4810.13,4810.13,0],["2020-06-17",4810.13,4810.13,4810.13,4810.13,0],["2020-06-18",4810.13,4810.13,4810.13,4810.13,0],["2020-06-19",4810.13,4810.13,4810.13,4810.13,0],["2020-06-22",4810.13,4810.13,4810.13,4810.13,0],["2020-06-23",4810.13,4810.13,4810.13,4810.13,0],["2020-06-24",4810.13,4810.13,4810.13,4810.13,0],["2020-06-25",4810.13,4810.13,4810.13,4810.13,0],["2020-06-26",4810.13,4810.13,4810.13,4810.13,0],["2020-06-29",4810.13,4810.13,4810.13,4810.13,0],["2020-06-30",4810.13,4810.13,4810.13,4810.13,0],["2020-07-01",4810.13,4810.13,4810.13,4810.13,0],["2020-07-02",4810.13,4810.13,4810.13,4810.13,0],["2020-07-03",4425.32,4425.32,4425.32,4425.32,600],["2020-07-06",4425.32,4425.32,4425.32,4425.32,0],["2020-07-07",4232.91,4232.91,4232.91,4232.91,200],["2020-07-08",4232.91,4232.91,4232.91,4232.91,0],["2020-07-09",3751.9,3848.1,3751.9,3848.1,800],["2020-07-10",3848.1,3848.1,3848.1,3848.1,0],["2020-07-13",3848.1,3848.1,3848.1,3848.1,500],["2020-07-14",3848.1,3848.1,3848.1,3848.1,0],["2020-07-15",3655.7,3655.7,3655.7,3655.7,300],["2020-07-16",3655.7,3655.7,3655.7,3655.7,0],["2020-07-17",3655.7,3655.7,3655.7,3655.7,0],["2020-07-20",3655.7,3655.7,3655.7,3655.7,0],["2020-07-21",3655.7,3655.7,3655.7,3655.7,0],["2020-07-22",3848.1,4136.71,3848.1,4136.71,2300],["2020-07-23",3944.3,3944.3,3944.3,3944.3,0],["2020-07-24",3944.3,3944.3,3944.3,3944.3,0],["2020-07-27",3944.3,3944.3,3944.3,3944.3,0],["2020-07-28",3944.3,3944.3,3944.3,3944.3,0],["2020-07-29",4136.71,4232.91,4136.71,4232.91,300],["2020-07-30",4329.11,4329.11,4329.11,4329.11,100],["2020-07-31",4329.11,4329.11,4329.11,4329.11,0],["2020-08-03",4329.11,4329.11,4329.11,4329.11,0],["2020-08-04",4329.11,4329.11,4329.11,4329.11,0],["2020-08-05",4329.11,4329.11,4329.11,4329.11,0],["2020-08-06",4329.11,4329.11,4329.11,4329.11,0],["2020-08-07",4617.72,4617.72,4617.72,4617.72,100],["2020-08-10",4617.72,4617.72,4617.72,4617.72,0],["2020-08-11",4617.72,4617.72,4617.72,4617.72,0],["2020-08-12",4617.72,4617.72,4617.72,4617.72,0],["2020-08-13",4617.72,4617.72,4617.72,4617.72,0],["2020-08-14",5098.73,5098.73,4329.11,4329.11,1300],["2020-08-17",4425.32,4425.32,4425.32,4425.32,0],["2020-08-18",4810.13,4810.13,4810.13,4810.13,100],["2020-08-19",4810.13,4810.13,4810.13,4810.13,0],["2020-08-20",4810.13,4810.13,4810.13,4810.13,0],["2020-08-21",4425.32,4425.32,4425.32,4425.32,1200],["2020-08-24",4425.32,4425.32,4425.32,4425.32,0],["2020-08-25",4810.13,4810.13,4810.13,4810.13,100],["2020-08-26",4810.13,4810.13,4810.13,4810.13,0],["2020-08-27",4810.13,4810.13,4810.13,4810.13,0],["2020-08-28",4810.13,4810.13,4810.13,4810.13,0],["2020-08-31",4810.13,4810.13,4810.13,4810.13,0],["2020-09-01",4810.13,4810.13,4810.13,4810.13,0],["2020-09-03",4232.91,4232.91,4232.91,4232.91,200],["2020-09-04",3944.3,3944.3,3944.3,3944.3,200],["2020-09-07",4329.11,4329.11,4329.11,4329.11,100],["2020-09-08",4713.92,4713.92,4713.92,4713.92,100],["2020-09-09",4713.92,4713.92,4713.92,4713.92,0],["2020-09-10",4713.92,4713.92,4713.92,4713.92,200],["2020-09-11",4713.92,4713.92,4713.92,4713.92,0],["2020-09-14",5387.34,5387.34,5387.34,5387.34,100],["2020-09-15",4617.72,4617.72,4617.72,4617.72,100],["2020-09-16",4617.72,4617.72,4617.72,4617.72,0],["2020-09-17",4617.72,4617.72,4617.72,4617.72,0],["2020-09-18",4617.72,4617.72,4617.72,4617.72,0],["2020-09-21",4617.72,4617.72,4617.72,4617.72,0],["2020-09-22",4617.72,4617.72,4617.72,4617.72,0],["2020-09-23",4617.72,4617.72,4617.72,4617.72,0],["2020-09-24",4617.72,4617.72,4617.72,4617.72,0],["2020-09-25",4617.72,4617.72,4617.72,4617.72,0],["2020-09-28",4617.72,4617.72,4617.72,4617.72,0],["2020-09-29",4713.92,4713.92,4713.92,4713.92,100],["2020-09-30",4906.33,4906.33,4906.33,4906.33,100],["2020-10-01",4906.33,4906.33,4906.33,4906.33,0],["2020-10-02",4906.33,4906.33,4906.33,4906.33,0],["2020-10-05",4906.33,4906.33,4906.33,4906.33,0],["2020-10-06",4906.33,4906.33,4906.33,4906.33,0],["2020-10-07",4906.33,4906.33,4906.33,4906.33,0],["2020-10-08",4906.33,4906.33,4906.33,4906.33,0],["2020-10-09",4906.33,4906.33,4906.33,4906.33,0],["2020-10-12",4906.33,4906.33,4906.33,4906.33,0],["2020-10-13",4906.33,4906.33,4906.33,4906.33,0],["2020-10-14",4906.33,4906.33,4906.33,4906.33,0],["2020-10-15",4906.33,4906.33,4906.33,4906.33,0],["2020-10-16",4906.33,4906.33,4906.33,4906.33,0],["2020-10-19",4906.33,4906.33,4906.33,4906.33,0],["2020-10-20",4906.33,4906.33,4906.33,4906.33,0],["2020-10-21",4906.33,4906.33,4906.33,4906.33,0],["2020-10-22",4906.33,4906.33,4906.33,4906.33,0],["2020-10-23",4906.33,4906.33,4906.33,4906.33,0],["2020-10-26",4906.33,4906.33,4906.33,4906.33,0],["2020-10-27",4906.33,4906.33,4906.33,4906.33,0],["2020-10-28",4906.33,4906.33,4906.33,4906.33,0],["2020-10-29",4232.91,4232.91,4232.91,4232.91,100],["2020-10-30",4232.91,4232.91,4232.91,4232.91,0],["2020-11-02",3848.1,4713.92,3655.7,3655.7,5700],["2020-11-03",4136.71,4136.71,3174.68,3174.68,4100],["2020-11-04",3655.7,3751.9,3655.7,3751.9,200],["2020-11-05",3367.09,3655.7,3367.09,3655.7,400],["2020-11-06",3270.89,3655.7,3174.68,3559.49,800],["2020-11-09",3270.89,3655.7,3270.89,3367.09,700],["2020-11-10",3174.68,3174.68,3078.48,3078.48,400],["2020-11-11",3174.68,3174.68,3174.68,3174.68,0],["2020-11-12",3174.68,3174.68,3174.68,3174.68,0],["2020-11-13",3270.89,3463.29,3270.89,3367.09,500],["2020-11-16",3174.68,3174.68,3078.48,3078.48,300],["2020-11-17",3174.68,3174.68,3174.68,3174.68,0],["2020-11-18",3367.09,3367.09,2982.28,2982.28,1000],["2020-11-19",3078.48,3078.48,3078.48,3078.48,0],["2020-11-20",3078.48,3078.48,3078.48,3078.48,0],["2020-11-23",3270.89,3270.89,3270.89,3270.89,100],["2020-11-24",3078.48,3174.68,3078.48,3174.68,300],["2020-11-25",3078.48,3078.48,3078.48,3078.48,600],["2020-11-26",3078.48,3078.48,3078.48,3078.48,0],["2020-11-27",3078.48,3078.48,3078.48,3078.48,0],["2020-11-30",3078.48,3174.68,3078.48,3174.68,7000],["2020-12-01",3367.09,3367.09,3367.09,3367.09,100],["2020-12-02",3174.68,3174.68,3174.68,3174.68,100],["2020-12-03",3174.68,3174.68,3174.68,3174.68,0],["2020-12-04",3270.89,3270.89,3270.89,3270.89,200],["2020-12-07",3270.89,3270.89,3270.89,3270.89,0],["2020-12-08",3270.89,3270.89,3270.89,3270.89,0],["2020-12-09",3367.09,3367.09,3367.09,3367.09,100],["2020-12-10",3367.09,3367.09,3367.09,3367.09,0],["2020-12-11",3367.09,3367.09,3367.09,3367.09,0],["2020-12-14",3367.09,3367.09,3367.09,3367.09,0],["2020-12-15",3367.09,3367.09,3367.09,3367.09,1200],["2020-12-16",3367.09,3367.09,3367.09,3367.09,2700],["2020-12-17",3367.09,3367.09,3367.09,3367.09,0],["2020-12-18",3367.09,3367.09,3367.09,3367.09,0],["2020-12-21",3367.09,3367.09,3367.09,3367.09,0],["2020-12-22",3367.09,3367.09,3367.09,3367.09,0],["2020-12-23",3367.09,3367.09,3367.09,3367.09,3000],["2020-12-24",3367.09,3367.09,3367.09,3367.09,100],["2020-12-25",3367.09,3367.09,3367.09,3367.09,0],["2020-12-28",3367.09,3367.09,3367.09,3367.09,0],["2020-12-29",3367.09,3367.09,3367.09,3367.09,0],["2020-12-30",3367.09,3367.09,3367.09,3367.09,0],["2020-12-31",3367.09,3367.09,3367.09,3367.09,0],["2021-01-04",3367.09,3367.09,3367.09,3367.09,0],["2021-01-05",3367.09,3367.09,3367.09,3367.09,0],["2021-01-06",3367.09,3367.09,3367.09,3367.09,0],["2021-01-07",3367.09,3367.09,3367.09,3367.09,0],["2021-01-08",3367.09,3367.09,3367.09,3367.09,0],["2021-01-11",3367.09,3367.09,3367.09,3367.09,0],["2021-01-12",3367.09,3367.09,3367.09,3367.09,0],["2021-01-13",3367.09,3367.09,3367.09,3367.09,0],["2021-01-14",3367.09,3367.09,3367.09,3367.09,0],["2021-01-15",3367.09,3367.09,3367.09,3367.09,0],["2021-01-18",3367.09,3367.09,3367.09,3367.09,0],["2021-01-19",3367.09,3367.09,3367.09,3367.09,0],["2021-01-20",3367.09,3367.09,3367.09,3367.09,0],["2021-01-21",3367.09,3367.09,3367.09,3367.09,0],["2021-01-22",3848.1,3848.1,3848.1,3848.1,100],["2021-01-25",3848.1,3848.1,3848.1,3848.1,400],["2021-01-26",4329.11,4329.11,4329.11,4329.11,600],["2021-01-27",4329.11,4329.11,4329.11,4329.11,0],["2021-01-28",4329.11,4329.11,4329.11,4329.11,0],["2021-01-29",4810.13,4810.13,4810.13,4810.13,100],["2021-02-01",5387.34,5387.34,5387.34,5387.34,100],["2021-02-02",5387.34,5387.34,5387.34,5387.34,0],["2021-02-03",6156.96,6156.96,5483.54,5483.54,200],["2021-02-04",5868.35,5868.35,5868.35,5868.35,0],["2021-02-05",5868.35,5868.35,5868.35,5868.35,0],["2021-02-08",5579.75,5579.75,5002.53,5002.53,2000],["2021-02-09",4810.13,4810.13,4521.52,4521.52,2700],["2021-02-17",4521.52,4521.52,4329.11,4521.52,5000],["2021-02-18",5098.73,5098.73,5098.73,5098.73,100],["2021-02-19",5098.73,5098.73,5098.73,5098.73,0],["2021-02-22",5098.73,5098.73,5098.73,5098.73,0],["2021-02-23",5579.75,5579.75,5579.75,5579.75,100],["2021-02-24",4810.13,4810.13,4810.13,4810.13,500],["2021-02-25",4810.13,4810.13,4810.13,4810.13,0],["2021-02-26",4810.13,4810.13,4810.13,4810.13,0],["2021-03-01",4810.13,4810.13,4810.13,4810.13,0],["2021-03-02",4617.72,4617.72,4617.72,4617.72,200],["2021-03-03",4617.72,4617.72,4617.72,4617.72,0],["2021-03-04",4617.72,4617.72,4617.72,4617.72,1000],["2021-03-05",4617.72,4617.72,4617.72,4617.72,0],["2021-03-08",4617.72,4617.72,4617.72,4617.72,0],["2021-03-09",4617.72,4617.72,4617.72,4617.72,300],["2021-03-10",4040.51,4136.71,3944.3,4136.71,1100],["2021-03-11",4136.71,4136.71,4136.71,4136.71,0],["2021-03-12",4136.71,4136.71,4136.71,4136.71,0],["2021-03-15",4136.71,4136.71,4136.71,4136.71,0],["2021-03-16",4136.71,4136.71,4136.71,4136.71,0],["2021-03-17",4136.71,4136.71,4136.71,4136.71,0],["2021-03-18",4136.71,4136.71,4136.71,4136.71,0],["2021-03-19",4136.71,4136.71,4136.71,4136.71,0],["2021-03-22",4136.71,4136.71,4136.71,4136.71,0],["2021-03-23",4136.71,4136.71,4136.71,4136.71,0],["2021-03-24",4136.71,4136.71,4136.71,4136.71,0],["2021-03-25",4713.92,4713.92,4713.92,4713.92,200],["2021-03-26",4713.92,4713.92,4713.92,4713.92,100],["2021-03-29",4713.92,4713.92,4713.92,4713.92,0],["2021-03-30",4040.51,4040.51,4040.51,4040.51,100],["2021-03-31",4040.51,4040.51,4040.51,4040.51,0],["2021-04-01",4040.51,4040.51,4040.51,4040.51,0],["2021-04-02",4040.51,4040.51,4040.51,4040.51,0],["2021-04-05",4040.51,4040.51,4040.51,4040.51,0],["2021-04-06",4040.51,4040.51,4040.51,4040.51,0],["2021-04-07",4040.51,4040.51,4040.51,4040.51,0],["2021-04-08",4617.72,4617.72,4617.72,4617.72,100],["2021-04-09",4617.72,4617.72,4617.72,4617.72,0],["2021-04-12",4617.72,4617.72,4617.72,4617.72,0],["2021-04-13",4906.33,4906.33,4906.33,4906.33,200],["2021-04-14",4906.33,4906.33,4906.33,4906.33,0],["2021-04-15",5579.75,5579.75,5579.75,5579.75,1100],["2021-04-16",5579.75,5579.75,5579.75,5579.75,0],["2021-04-19",5579.75,5579.75,5579.75,5579.75,2000],["2021-04-20",5579.75,5964.56,5579.75,5964.56,1200],["2021-04-22",6349.37,6349.37,6253.16,6253.16,2700],["2021-04-23",6253.16,6253.16,6253.16,6253.16,0],["2021-04-26",6253.16,6253.16,6253.16,6253.16,0],["2021-04-27",5387.34,5387.34,5387.34,5387.34,2000],["2021-04-28",4617.72,6156.96,4617.72,6156.96,1800],["2021-04-29",5387.34,5387.34,5387.34,5387.34,100],["2021-05-04",6156.96,6156.96,6156.96,6156.96,100],["2021-05-05",6156.96,6156.96,6156.96,6156.96,3400],["2021-05-06",6156.96,6156.96,6156.96,6156.96,0],["2021-05-07",6156.96,6156.96,6156.96,6156.96,1700],["2021-05-10",6156.96,6156.96,6156.96,6156.96,0],["2021-05-11",6060.76,7022.78,6060.76,7022.78,500],["2021-05-12",7022.78,7022.78,7022.78,7022.78,200],["2021-05-13",7022.78,7984.81,7022.78,7022.78,2700],["2021-05-14",8465.82,8465.82,8465.82,8465.82,100],["2021-05-17",8658.23,9716.46,8658.23,9716.46,3000],["2021-05-18",10486.08,10486.08,9716.46,9812.66,2800],["2021-05-19",9620.25,9620.25,9620.25,9620.25,300],["2021-05-20",9620.25,9620.25,9620.25,9620.25,0],["2021-05-21",8177.22,8177.22,8177.22,8177.22,900],["2021-05-24",8177.22,8177.22,8177.22,8177.22,0],["2021-05-25",8177.22,8177.22,8177.22,8177.22,0],["2021-05-26",7022.78,7022.78,7022.78,7022.78,600],["2021-05-27",6060.76,7984.81,6060.76,7984.81,3700],["2021-05-28",6156.96,6156.96,6156.96,6156.96,0],["2021-05-31",5387.34,5387.34,5291.14,5291.14,1500],["2021-06-01",4617.72,4617.72,4617.72,4617.72,2800],["2021-06-02",5194.94,5291.14,5194.94,5291.14,800],["2021-06-03",5772.15,5964.56,5772.15,5964.56,1400],["2021-06-04",6156.96,6734.18,6156.96,6734.18,7300],["2021-06-07",5964.56,5964.56,5868.35,5868.35,700],["2021-06-08",5868.35,5868.35,5772.15,5772.15,200],["2021-06-09",5868.35,5868.35,5579.75,5579.75,1200],["2021-06-10",5675.95,5675.95,5675.95,5675.95,300],["2021-06-11",5675.95,5675.95,5675.95,5675.95,0],["2021-06-14",5675.95,5675.95,5675.95,5675.95,100],["2021-06-15",5675.95,5675.95,5579.75,5579.75,400],["2021-06-16",5675.95,5675.95,5675.95,5675.95,0],["2021-06-17",5675.95,5675.95,5675.95,5675.95,100],["2021-06-18",5675.95,5675.95,5675.95,5675.95,0],["2021-06-21",5675.95,5675.95,5675.95,5675.95,0],["2021-06-22",4906.33,5194.94,4906.33,5194.94,600],["2021-06-23",4810.13,5098.73,4810.13,5098.73,1900],["2021-06-24",5098.73,5098.73,5098.73,5098.73,100],["2021-06-25",5098.73,5098.73,5098.73,5098.73,0],["2021-06-28",5098.73,5098.73,5098.73,5098.73,0],["2021-06-29",5098.73,5098.73,5098.73,5098.73,0],["2021-06-30",5098.73,5098.73,5098.73,5098.73,0],["2021-07-01",5098.73,5098.73,5098.73,5098.73,0],["2021-07-02",5098.73,5098.73,5098.73,5098.73,0],["2021-07-05",5098.73,5098.73,5098.73,5098.73,0],["2021-07-06",5098.73,5098.73,5098.73,5098.73,0],["2021-07-07",5098.73,5098.73,5098.73,5098.73,0],["2021-07-08",5291.14,5291.14,5291.14,5291.14,100],["2021-07-09",5291.14,5291.14,5291.14,5291.14,0],["2021-07-12",5291.14,5291.14,5291.14,5291.14,0],["2021-07-13",5291.14,5291.14,5291.14,5291.14,0],["2021-07-14",5291.14,5291.14,5291.14,5291.14,0],["2021-07-15",4521.52,5098.73,4521.52,5098.73,900],["2021-07-16",4810.13,4810.13,4810.13,4810.13,0],["2021-07-19",4810.13,4810.13,4810.13,4810.13,0],["2021-07-20",4713.92,4713.92,4713.92,4713.92,200],["2021-07-21",4810.13,4810.13,4810.13,4810.13,900],["2021-07-22",4810.13,4810.13,4810.13,4810.13,0],["2021-07-23",4810.13,4810.13,4810.13,4810.13,0],["2021-07-26",4810.13,4810.13,4810.13,4810.13,300],["2021-07-27",4810.13,4810.13,4810.13,4810.13,200],["2021-07-28",4906.33,4906.33,4906.33,4906.33,200],["2021-07-29",4906.33,4906.33,4906.33,4906.33,0],["2021-07-30",4906.33,4906.33,4906.33,4906.33,0],["2021-08-02",4906.33,4906.33,4906.33,4906.33,0],["2021-08-03",5002.53,5002.53,5002.53,5002.53,400],["2021-08-04",5002.53,5002.53,5002.53,5002.53,0],["2021-08-05",5002.53,5002.53,5002.53,5002.53,0],["2021-08-06",4810.13,4810.13,4810.13,4810.13,100],["2021-08-09",4810.13,4810.13,4810.13,4810.13,400],["2021-08-10",5002.53,5002.53,5002.53,5002.53,100],["2021-08-11",5002.53,5002.53,5002.53,5002.53,0],["2021-08-12",5002.53,5002.53,5002.53,5002.53,200],["2021-08-13",5002.53,5002.53,5002.53,5002.53,0],["2021-08-16",4810.13,5002.53,4810.13,5002.53,3300],["2021-08-17",4810.13,4810.13,4810.13,4810.13,0],["2021-08-18",4810.13,4810.13,4810.13,4810.13,0],["2021-08-19",4810.13,4810.13,4810.13,4810.13,0],["2021-08-20",4810.13,4810.13,4810.13,4810.13,0],["2021-08-23",4810.13,4810.13,4810.13,4810.13,0],["2021-08-24",4810.13,4810.13,4810.13,4810.13,0],["2021-08-25",4810.13,4810.13,4810.13,4810.13,0],["2021-08-26",4810.13,4810.13,4810.13,4810.13,0],["2021-08-27",4810.13,4810.13,4810.13,4810.13,0],["2021-08-30",5002.53,5002.53,5002.53,5002.53,400],["2021-08-31",5098.73,5194.94,5098.73,5194.94,400],["2021-09-01",5098.73,5098.73,5098.73,5098.73,0],["2021-09-06",5098.73,5098.73,5098.73,5098.73,0],["2021-09-07",5194.94,5194.94,5194.94,5194.94,100],["2021-09-08",5291.14,5291.14,5291.14,5291.14,1200],["2021-09-09",5291.14,5291.14,5291.14,5291.14,0],["2021-09-10",5291.14,5291.14,5291.14,5291.14,0],["2021-09-13",5291.14,5291.14,5291.14,5291.14,0],["2021-09-14",5291.14,5291.14,5291.14,5291.14,1000],["2021-09-15",5868.35,5868.35,5772.15,5772.15,1300],["2021-09-16",6637.97,6637.97,6445.57,6445.57,1200],["2021-09-17",6637.97,7503.8,6637.97,7503.8,3000],["2021-09-20",7503.8,7503.8,6734.18,7503.8,400],["2021-09-21",7311.39,7311.39,7311.39,7311.39,0],["2021-09-22",6253.16,7215.19,6253.16,6734.18,2000],["2021-09-23",6541.77,7311.39,6445.57,7311.39,700],["2021-09-24",7311.39,7503.8,7311.39,7503.8,1200],["2021-09-27",7503.8,7503.8,7503.8,7503.8,0],["2021-09-28",6541.77,6541.77,6541.77,6541.77,200],["2021-09-29",6253.16,6637.97,6253.16,6637.97,1300],["2021-09-30",6637.97,6637.97,6637.97,6637.97,700],["2021-10-01",6734.18,6734.18,6637.97,6637.97,600],["2021-10-04",6637.97,6637.97,6637.97,6637.97,700],["2021-10-05",6637.97,6637.97,6637.97,6637.97,0],["2021-10-06",6637.97,6637.97,6637.97,6637.97,600],["2021-10-07",6253.16,6253.16,6253.16,6253.16,200],["2021-10-08",6253.16,6253.16,6253.16,6253.16,0],["2021-10-11",6253.16,6253.16,6253.16,6253.16,400],["2021-10-12",6253.16,6253.16,6253.16,6253.16,0],["2021-10-13",6253.16,6253.16,6253.16,6253.16,0],["2021-10-14",6253.16,6253.16,6253.16,6253.16,0],["2021-10-15",6253.16,6253.16,6253.16,6253.16,0],["2021-10-18",6253.16,6253.16,6253.16,6253.16,0],["2021-10-19",6253.16,6253.16,6253.16,6253.16,0],["2021-10-20",6253.16,6253.16,6253.16,6253.16,0],["2021-10-21",6253.16,6253.16,6253.16,6253.16,0],["2021-10-22",6253.16,6253.16,6253.16,6253.16,0],["2021-10-25",7118.99,7118.99,7118.99,7118.99,100],["2021-10-26",7696.2,7696.2,7696.2,7696.2,200],["2021-10-27",7696.2,7696.2,7696.2,7696.2,100],["2021-10-28",7696.2,7696.2,7696.2,7696.2,100],["2021-10-29",7696.2,7696.2,7696.2,7696.2,0],["2021-11-01",7696.2,7696.2,7696.2,7696.2,0],["2021-11-02",6734.18,7503.8,6734.18,7407.59,1600],["2021-11-03",6926.58,6926.58,6926.58,6926.58,1500],["2021-11-04",6926.58,6926.58,6734.18,6734.18,4500],["2021-11-05",6830.38,6830.38,6830.38,6830.38,0],["2021-11-08",7792.41,7792.41,7792.41,7792.41,100],["2021-11-09",7696.2,7696.2,7696.2,7696.2,1500],["2021-11-10",7696.2,7696.2,7696.2,7696.2,1000],["2021-11-11",7696.2,7696.2,7696.2,7696.2,0],["2021-11-12",7888.61,8850.63,7888.61,8850.63,8200],["2021-11-15",10005.06,10005.06,10005.06,10005.06,5400],["2021-11-16",11448.1,11448.1,11448.1,11448.1,2200],["2021-11-17",12794.94,13083.54,12794.94,13083.54,10200],["2021-11-18",14718.99,15007.59,14718.99,15007.59,19100],["2021-11-19",15007.59,15007.59,13468.35,13468.35,1500],["2021-11-22",13468.35,13468.35,12410.13,12410.13,7200],["2021-11-23",12025.32,12025.32,10870.89,11063.29,800],["2021-11-24",11063.29,12794.94,11063.29,12794.94,6600],["2021-11-25",12794.94,13564.56,12794.94,13468.35,1300],["2021-11-26",11544.3,13372.15,11448.1,11544.3,4500],["2021-11-29",10678.48,11544.3,10582.28,11544.3,3600],["2021-11-30",10774.68,12025.32,10774.68,11159.49,3500],["2021-12-01",11159.49,11159.49,11159.49,11159.49,2200],["2021-12-02",11063.29,11159.49,11063.29,11159.49,2300],["2021-12-03",10870.89,11159.49,10870.89,11159.49,4900],["2021-12-06",11159.49,11159.49,11063.29,11063.29,1800],["2021-12-07",10774.68,10774.68,10582.28,10582.28,1300],["2021-12-08",10774.68,10774.68,10678.48,10678.48,2900],["2021-12-09",11544.3,11544.3,11544.3,11544.3,100],["2021-12-10",10774.68,10774.68,10774.68,10774.68,1800],["2021-12-13",10774.68,10774.68,10774.68,10774.68,0],["2021-12-14",10582.28,10582.28,10582.28,10582.28,1000],["2021-12-15",10774.68,10774.68,10774.68,10774.68,1000],["2021-12-16",10582.28,10582.28,10582.28,10582.28,2300],["2021-12-17",9235.44,10582.28,9235.44,10582.28,600],["2021-12-20",10197.47,10197.47,10197.47,10197.47,0],["2021-12-21",10389.87,10389.87,10293.67,10293.67,4100],["2021-12-22",10197.47,10197.47,10197.47,10197.47,1100],["2021-12-23",10101.27,10101.27,10101.27,10101.27,100],["2021-12-24",10293.67,10293.67,10293.67,10293.67,1000],["2021-12-27",10293.67,10293.67,10293.67,10293.67,0],["2021-12-28",10293.67,10293.67,10293.67,10293.67,0],["2021-12-29",10486.08,11448.1,10486.08,11448.1,5500],["2021-12-30",11063.29,11063.29,10967.09,10967.09,11700],["2021-12-31",11063.29,11544.3,11063.29,11544.3,4800],["2022-01-04",11351.9,11351.9,11351.9,11351.9,0],["2022-01-05",11351.9,11351.9,11351.9,11351.9,3900],["2022-01-06",11351.9,11351.9,11351.9,11351.9,5200],["2022-01-07",12410.13,12410.13,11351.9,11544.3,4800],["2022-01-10",11351.9,11544.3,11351.9,11544.3,900],["2022-01-11",11448.1,11448.1,11448.1,11448.1,100],["2022-01-12",11351.9,11351.9,11351.9,11351.9,900],["2022-01-13",11351.9,11351.9,11351.9,11351.9,0],["2022-01-14",11351.9,11351.9,11351.9,11351.9,0],["2022-01-17",11159.49,11159.49,11159.49,11159.49,700],["2022-01-18",11159.49,11159.49,11159.49,11159.49,0],["2022-01-19",11159.49,11159.49,11159.49,11159.49,0],["2022-01-20",11159.49,11159.49,11159.49,11159.49,0],["2022-01-21",11159.49,11159.49,11159.49,11159.49,0],["2022-01-24",11159.49,11159.49,11159.49,11159.49,0],["2022-01-25",11159.49,11159.49,11159.49,11159.49,0],["2022-01-26",11159.49,11159.49,11159.49,11159.49,0],["2022-01-27",11159.49,11159.49,11159.49,11159.49,600],["2022-01-28",9620.25,9620.25,9620.25,9620.25,1100],["2022-02-07",9620.25,10582.28,9620.25,10582.28,3100],["2022-02-08",10197.47,10197.47,9620.25,9620.25,700],["2022-02-09",9716.46,9716.46,9716.46,9716.46,400],["2022-02-10",8273.42,11159.49,8273.42,11159.49,5500],["2022-02-11",9716.46,10870.89,9716.46,10870.89,5600],["2022-02-14",10870.89,10870.89,10870.89,10870.89,200],["2022-02-15",10870.89,10870.89,10870.89,10870.89,0],["2022-02-16",10967.09,11159.49,10967.09,11159.49,700],["2022-02-17",11159.49,11159.49,11159.49,11159.49,400],["2022-02-18",12506.33,12506.33,11448.1,11448.1,4600],["2022-02-21",11448.1,11448.1,11448.1,11448.1,200],["2022-02-22",11351.9,11640.51,11351.9,11640.51,3000],["2022-02-23",11640.51,11832.91,11640.51,11832.91,1400],["2022-02-24",12410.13,12410.13,12410.13,12410.13,600],["2022-02-25",12410.13,12410.13,12410.13,12410.13,1000],["2022-02-28",14237.97,14237.97,13756.96,13756.96,200],["2022-03-01",13468.35,16065.82,13468.35,15392.41,6100],["2022-03-02",15969.62,15969.62,15969.62,15969.62,0],["2022-03-03",14815.19,14815.19,14815.19,14815.19,700],["2022-03-04",14911.39,14911.39,14622.78,14622.78,2300],["2022-03-07",14815.19,14815.19,14815.19,14815.19,0],["2022-03-08",14815.19,14815.19,14815.19,14815.19,0],["2022-03-09",12602.53,17027.85,12602.53,14622.78,11900],["2022-03-10",17027.85,17027.85,16354.43,16354.43,4300],["2022-03-11",16546.84,16546.84,16546.84,16546.84,0],["2022-03-14",18951.9,18951.9,16450.63,16450.63,200],["2022-03-15",20106.33,20106.33,20106.33,20106.33,100],["2022-03-16",17124.05,17124.05,17124.05,17124.05,1700],["2022-03-17",19625.32,19625.32,14718.99,14718.99,6800],["2022-03-18",16354.43,16354.43,16162.03,16162.03,400],["2022-03-21",13949.37,14526.58,13949.37,14045.57,2700],["2022-03-22",16258.23,16258.23,12506.33,12891.14,1200],["2022-03-23",14430.38,14430.38,14430.38,14430.38,500],["2022-03-24",14430.38,14430.38,14430.38,14430.38,0],["2022-03-25",12794.94,16065.82,12794.94,15873.42,2200],["2022-03-28",14430.38,14430.38,14430.38,14430.38,900],["2022-03-29",16354.43,16354.43,16354.43,16354.43,100],["2022-03-30",18759.49,18759.49,13949.37,13949.37,4700],["2022-03-31",12506.33,15488.61,12506.33,15392.41,34700],["2022-04-01",16354.43,16354.43,16354.43,16354.43,3700],["2022-04-04",16162.03,16354.43,16162.03,16354.43,9200],["2022-04-05",16354.43,16354.43,16354.43,16354.43,3500],["2022-04-06",16258.23,16258.23,14045.57,14045.57,400],["2022-04-07",15200.0,16258.23,15200.0,16258.23,200],["2022-04-08",16162.03,16162.03,16162.03,16162.03,100],["2022-04-12",15103.8,15103.8,15103.8,15103.8,400],["2022-04-13",12891.14,15777.22,12891.14,15777.22,5200],["2022-04-14",14911.39,14911.39,14911.39,14911.39,0],["2022-04-15",17124.05,17124.05,16643.04,16643.04,200],["2022-04-18",14911.39,14911.39,14911.39,14911.39,500],["2022-04-19",17124.05,17124.05,17124.05,17124.05,100],["2022-04-20",15392.41,15392.41,15392.41,15392.41,100],["2022-04-21",14430.38,14430.38,14430.38,14430.38,400],["2022-04-22",16258.23,16258.23,16258.23,16258.23,100],["2022-04-25",17124.05,17124.05,17124.05,17124.05,100],["2022-04-26",15392.41,15392.41,15392.41,15392.41,500],["2022-04-27",17124.05,17124.05,17124.05,17124.05,100],["2022-04-28",17124.05,17124.05,17124.05,17124.05,0],["2022-04-29",17124.05,17124.05,17124.05,17124.05,0],["2022-05-04",17124.05,17124.05,17124.05,17124.05,0],["2022-05-05",16258.23,16258.23,16258.23,16258.23,100],["2022-05-06",16258.23,16258.23,16258.23,16258.23,0],["2022-05-09",16258.23,16258.23,16258.23,16258.23,0],["2022-05-10",16258.23,16258.23,16258.23,16258.23,0],["2022-05-11",16258.23,16258.23,16258.23,16258.23,0],["2022-05-12",16258.23,16258.23,16258.23,16258.23,0],["2022-05-13",14622.78,15296.2,14622.78,15296.2,900],["2022-05-16",12987.34,12987.34,12987.34,12987.34,13200],["2022-05-17",12987.34,12987.34,12987.34,12987.34,16000],["2022-05-18",12987.34,12987.34,12987.34,12987.34,0],["2022-05-19",14430.38,14430.38,13468.35,14430.38,2100],["2022-05-20",14430.38,14430.38,14430.38,14430.38,0],["2022-05-23",14430.38,14430.38,14430.38,14430.38,0],["2022-05-24",14430.38,14430.38,14430.38,14430.38,0],["2022-05-25",14430.38,14430.38,14430.38,14430.38,0],["2022-05-26",15873.42,15873.42,15873.42,15873.42,1000],["2022-05-27",15873.42,15873.42,15873.42,15873.42,0],["2022-05-30",13564.56,16739.24,13564.56,16739.24,700],["2022-05-31",16162.03,16162.03,16162.03,16162.03,0],["2022-06-01",16162.03,16162.03,16162.03,16162.03,0],["2022-06-02",14430.38,14430.38,14430.38,14430.38,200],["2022-06-03",16258.23,16258.23,16258.23,16258.23,100],["2022-06-06",16354.43,16354.43,16354.43,16354.43,100],["2022-06-07",16354.43,16354.43,16354.43,16354.43,0],["2022-06-08",16354.43,16354.43,16354.43,16354.43,0],["2022-06-09",18759.49,18759.49,18759.49,18759.49,100],["2022-06-10",18759.49,18759.49,18759.49,18759.49,0],["2022-06-13",15969.62,15969.62,15969.62,15969.62,1100],["2022-06-14",13660.76,13660.76,13660.76,13660.76,1100],["2022-06-15",15681.01,15681.01,15681.01,15681.01,100],["2022-06-16",17989.87,17989.87,17989.87,17989.87,100],["2022-06-17",17989.87,17989.87,17989.87,17989.87,0],["2022-06-20",17989.87,17989.87,17989.87,17989.87,0],["2022-06-21",15296.2,15296.2,15296.2,15296.2,500],["2022-06-22",15296.2,15296.2,15296.2,15296.2,0],["2022-06-23",15296.2,15296.2,15296.2,15296.2,100],["2022-06-24",14334.18,14334.18,14334.18,14334.18,800],["2022-06-27",14334.18,14334.18,14334.18,14334.18,0],["2022-06-28",13949.37,13949.37,13949.37,13949.37,500],["2022-06-29",13949.37,13949.37,13949.37,13949.37,1400],["2022-06-30",13468.35,13468.35,13468.35,13468.35,300],["2022-07-01",11544.3,11544.3,11544.3,11544.3,200],["2022-07-04",12025.32,12025.32,12025.32,12025.32,300],["2022-07-05",12121.52,12987.34,12121.52,12987.34,1100],["2022-07-06",12698.73,12698.73,12698.73,12698.73,0],["2022-07-07",12698.73,12698.73,12698.73,12698.73,0],["2022-07-08",12987.34,12987.34,12987.34,12987.34,500],["2022-07-11",12987.34,12987.34,12987.34,12987.34,0],["2022-07-12",12987.34,12987.34,12987.34,12987.34,0],["2022-07-13",14911.39,14911.39,14911.39,14911.39,100],["2022-07-14",14430.38,14718.99,14430.38,14718.99,2100],["2022-07-15",14622.78,14622.78,14622.78,14622.78,0],["2022-07-18",14622.78,14622.78,14622.78,14622.78,0],["2022-07-19",16643.04,16643.04,16643.04,16643.04,500],["2022-07-20",16643.04,16643.04,16643.04,16643.04,0],["2022-07-21",14237.97,14430.38,14237.97,14237.97,17800],["2022-07-22",14237.97,14237.97,13756.96,14237.97,19800],["2022-07-25",14237.97,14237.97,14237.97,14237.97,0],["2022-07-26",12217.72,12217.72,12217.72,12217.72,500],["2022-07-27",12217.72,12217.72,12217.72,12217.72,0],["2022-07-28",12217.72,12217.72,12217.72,12217.72,100],["2022-07-29",14045.57,14045.57,14045.57,14045.57,700],["2022-08-01",14045.57,14045.57,14045.57,14045.57,0],["2022-08-02",14430.38,14430.38,14430.38,14430.38,1200],["2022-08-03",14430.38,14430.38,14430.38,14430.38,0],["2022-08-04",14430.38,14430.38,14430.38,14430.38,0],["2022-08-05",14430.38,14430.38,14430.38,14430.38,0],["2022-08-08",14430.38,14430.38,14430.38,14430.38,0],["2022-08-09",14430.38,14430.38,14430.38,14430.38,100],["2022-08-10",14430.38,14430.38,14430.38,14430.38,0],["2022-08-11",14430.38,14430.38,14430.38,14430.38,0],["2022-08-12",16354.43,16354.43,16354.43,16354.43,100],["2022-08-15",16354.43,16354.43,16354.43,16354.43,0],["2022-08-16",16354.43,16354.43,16354.43,16354.43,0],["2022-08-17",16354.43,16354.43,16354.43,16354.43,0],["2022-08-18",16354.43,16354.43,16354.43,16354.43,0],["2022-08-19",16354.43,16354.43,16354.43,16354.43,0],["2022-08-22",16354.43,16354.43,16354.43,16354.43,0],["2022-08-23",14718.99,14718.99,14430.38,14430.38,2000],["2022-08-24",14622.78,14622.78,14622.78,14622.78,0],["2022-08-25",14622.78,14622.78,14622.78,14622.78,4700],["2022-08-26",14622.78,14622.78,14622.78,14622.78,0],["2022-08-29",14622.78,14622.78,14622.78,14622.78,0],["2022-08-30",14622.78,14622.78,14622.78,14622.78,0],["2022-08-31",14622.78,14622.78,14622.78,14622.78,0],["2022-09-05",14622.78,14622.78,14622.78,14622.78,0],["2022-09-06",14622.78,14622.78,14622.78,14622.78,0],["2022-09-07",14622.78,14622.78,14622.78,14622.78,0],["2022-09-08",14622.78,14622.78,14622.78,14622.78,0],["2022-09-09",14622.78,14622.78,14622.78,14622.78,0],["2022-09-12",14622.78,14622.78,14622.78,14622.78,0],["2022-09-13",14622.78,14622.78,14622.78,14622.78,0],["2022-09-14",14430.38,14718.99,14430.38,14718.99,1100],["2022-09-15",14622.78,14622.78,14622.78,14622.78,0],["2022-09-16",14622.78,14622.78,14622.78,14622.78,800],["2022-09-19",14622.78,14622.78,14622.78,14622.78,0],["2022-09-20",14622.78,14622.78,14622.78,14622.78,0],["2022-09-21",14622.78,14622.78,14622.78,14622.78,0],["2022-09-22",14622.78,14622.78,14622.78,14622.78,0],["2022-09-23",14622.78,14622.78,14622.78,14622.78,0],["2022-09-26",14622.78,14622.78,14622.78,14622.78,0],["2022-09-27",14622.78,14622.78,14622.78,14622.78,0],["2022-09-28",14622.78,14622.78,14622.78,14622.78,0],["2022-09-29",14622.78,14622.78,14622.78,14622.78,0],["2022-09-30",14622.78,14622.78,14622.78,14622.78,0],["2022-10-03",14622.78,14622.78,14622.78,14622.78,0],["2022-10-04",14622.78,14622.78,14622.78,14622.78,0],["2022-10-05",14622.78,14622.78,14622.78,14622.78,7700],["2022-10-06",14622.78,14622.78,14622.78,14622.78,0],["2022-10-07",14622.78,14622.78,14622.78,14622.78,0],["2022-10-10",14718.99,14718.99,14718.99,14718.99,1000],["2022-10-11",14718.99,14718.99,14718.99,14718.99,1382],["2022-10-12",16835.44,16835.44,16835.44,16835.44,300],["2022-10-13",16835.44,16835.44,16835.44,16835.44,100],["2022-10-14",16835.44,16835.44,16835.44,16835.44,0],["2022-10-17",16835.44,16835.44,16835.44,16835.44,0],["2022-10-18",16835.44,16835.44,16835.44,16835.44,0],["2022-10-19",17316.46,17316.46,17316.46,17316.46,100],["2022-10-20",16354.43,16354.43,16354.43,16354.43,100],["2022-10-21",16354.43,17316.46,16354.43,17316.46,400],["2022-10-24",16643.04,16643.04,16643.04,16643.04,0],["2022-10-25",16643.04,16643.04,16643.04,16643.04,0],["2022-10-26",16643.04,16643.04,16643.04,16643.04,0],["2022-10-27",16643.04,16643.04,16643.04,16643.04,5453],["2022-10-28",15873.42,15873.42,15584.81,15584.81,200],["2022-10-31",13468.35,13468.35,13468.35,13468.35,300],["2022-11-01",14430.38,14430.38,14430.38,14430.38,100],["2022-11-02",14430.38,14430.38,14430.38,14430.38,0],["2022-11-03",14526.58,14526.58,14526.58,14526.58,100],["2022-11-04",14526.58,14526.58,14526.58,14526.58,0],["2022-11-07",14526.58,14526.58,14526.58,14526.58,0],["2022-11-08",12506.33,12506.33,12506.33,12506.33,100],["2022-11-09",14334.18,14334.18,14334.18,14334.18,200],["2022-11-10",14334.18,14334.18,14334.18,14334.18,100],["2022-11-11",14334.18,14334.18,14334.18,14334.18,0],["2022-11-14",14334.18,14334.18,14334.18,14334.18,1508],["2022-11-15",14334.18,14334.18,14334.18,14334.18,0],["2022-11-16",14622.78,14622.78,14622.78,14622.78,200],["2022-11-17",14622.78,14622.78,14622.78,14622.78,0],["2022-11-18",14334.18,14334.18,14334.18,14334.18,400],["2022-11-21",14334.18,14334.18,14334.18,14334.18,0],["2022-11-22",14334.18,14334.18,14334.18,14334.18,400],["2022-11-23",14334.18,14334.18,14334.18,14334.18,0],["2022-11-24",14237.97,14237.97,14237.97,14237.97,400],["2022-11-25",14237.97,14237.97,14237.97,14237.97,0],["2022-11-28",15392.41,15873.42,15392.41,15873.42,3700],["2022-11-29",15873.42,15873.42,15873.42,15873.42,1700],["2022-11-30",15873.42,15873.42,15873.42,15873.42,4000],["2022-12-01",15873.42,15873.42,15873.42,15873.42,0],["2022-12-02",15873.42,15873.42,15873.42,15873.42,0],["2022-12-05",15873.42,15873.42,15873.42,15873.42,1000],["2022-12-06",15873.42,17893.67,14718.99,17893.67,3400],["2022-12-07",18278.48,18278.48,18278.48,18278.48,600],["2022-12-08",18086.08,18086.08,18086.08,18086.08,100],["2022-12-09",18086.08,18086.08,18086.08,18086.08,0],["2022-12-12",18086.08,18086.08,18086.08,18086.08,0],["2022-12-13",18086.08,18086.08,18086.08,18086.08,0],["2022-12-14",18086.08,18086.08,18086.08,18086.08,0],["2022-12-15",15392.41,15392.41,15392.41,15392.41,400],["2022-12-16",15392.41,15392.41,15392.41,15392.41,500],["2022-12-19",15392.41,15392.41,15392.41,15392.41,0],["2022-12-20",15392.41,15392.41,15392.41,15392.41,200],["2022-12-21",15392.41,15392.41,15392.41,15392.41,0],["2022-12-22",15392.41,15392.41,15392.41,15392.41,0],["2022-12-23",15873.42,16354.43,15873.42,16354.43,1000],["2022-12-26",16162.03,16162.03,16162.03,16162.03,0],["2022-12-27",16162.03,17027.85,16162.03,17027.85,3700],["2022-12-28",16835.44,16835.44,16835.44,16835.44,0],["2022-12-29",17316.46,17316.46,17124.05,17124.05,3400],["2022-12-30",17124.05,17124.05,17124.05,17124.05,0],["2023-01-03",17124.05,17124.05,17124.05,17124.05,0],["2023-01-04",17124.05,17124.05,17124.05,17124.05,1000],["2023-01-05",17124.05,17124.05,17124.05,17124.05,0],["2023-01-06",17797.47,17797.47,17797.47,17797.47,200],["2023-01-09",17797.47,17797.47,17797.47,17797.47,0],["2023-01-10",17797.47,17797.47,17797.47,17797.47,0],["2023-01-11",17797.47,17797.47,17797.47,17797.47,0],["2023-01-12",17797.47,17797.47,17797.47,17797.47,0],["2023-01-13",17797.47,18278.48,17797.47,18278.48,1700],["2023-01-16",18182.28,18182.28,18182.28,18182.28,0],["2023-01-17",18182.28,18182.28,18182.28,18182.28,0],["2023-01-18",18182.28,18182.28,18182.28,18182.28,0],["2023-01-19",18182.28,18182.28,18182.28,18182.28,0],["2023-01-27",18182.28,18182.28,18182.28,18182.28,0],["2023-01-30",18182.28,18182.28,18182.28,18182.28,0],["2023-01-31",18182.28,18182.28,18182.28,18182.28,0],["2023-02-01",15488.61,16354.43,15488.61,16354.43,2400],["2023-02-02",16354.43,16354.43,16354.43,16354.43,500],["2023-02-03",16354.43,16354.43,16354.43,16354.43,0],["2023-02-06",16354.43,16354.43,16354.43,16354.43,0],["2023-02-07",16354.43,16354.43,16354.43,16354.43,0],["2023-02-08",16354.43,16354.43,16354.43,16354.43,0],["2023-02-09",16354.43,16354.43,16354.43,16354.43,0],["2023-02-10",16354.43,16354.43,16354.43,16354.43,0],["2023-02-13",15873.42,15873.42,15873.42,15873.42,300],["2023-02-14",15873.42,15873.42,15873.42,15873.42,0],["2023-02-15",15873.42,15873.42,15873.42,15873.42,0],["2023-02-16",15873.42,15873.42,15873.42,15873.42,0],["2023-02-17",15873.42,15873.42,15873.42,15873.42,500],["2023-02-20",15873.42,15873.42,15873.42,15873.42,500],["2023-02-21",15873.42,15873.42,15873.42,15873.42,0],["2023-02-22",15873.42,15873.42,15873.42,15873.42,0],["2023-02-23",13949.37,13949.37,13949.37,13949.37,100],["2023-02-24",12121.52,12121.52,12121.52,12121.52,2900],["2023-02-27",12121.52,12121.52,12121.52,12121.52,999800],["2023-02-28",12121.52,12121.52,12121.52,12121.52,0],["2023-03-01",12121.52,12121.52,12121.52,12121.52,0],["2023-03-02",12121.52,12121.52,12121.52,12121.52,0],["2023-03-03",12121.52,12121.52,12121.52,12121.52,0],["2023-03-06",12121.52,12121.52,12121.52,12121.52,0],["2023-03-07",12121.52,12121.52,12121.52,12121.52,0],["2023-03-08",13468.35,13468.35,13468.35,13468.35,1900],["2023-03-09",14815.19,15392.41,14430.38,15392.41,2300],["2023-03-10",14911.39,15873.42,14911.39,15873.42,800],["2023-03-13",15873.42,15873.42,15873.42,15873.42,500],["2023-03-14",15873.42,15873.42,15873.42,15873.42,0],["2023-03-15",15873.42,15873.42,15873.42,15873.42,0],["2023-03-16",15873.42,15873.42,15873.42,15873.42,1000],["2023-03-17",15873.42,15873.42,15873.42,15873.42,400],["2023-03-20",15873.42,15873.42,15873.42,15873.42,0],["2023-03-21",15873.42,15873.42,15873.42,15873.42,0],["2023-03-22",15873.42,15873.42,15873.42,15873.42,0],["2023-03-23",15873.42,15873.42,15873.42,15873.42,0],["2023-03-24",15873.42,15873.42,15873.42,15873.42,0],["2023-03-27",15969.62,15969.62,15969.62,15969.62,1000],["2023-03-28",15969.62,15969.62,15969.62,15969.62,1000],["2023-03-29",15969.62,15969.62,15969.62,15969.62,0],["2023-03-30",15969.62,15969.62,15969.62,15969.62,1000],["2023-03-31",15969.62,15969.62,15969.62,15969.62,0],["2023-04-03",15969.62,15969.62,15969.62,15969.62,0],["2023-04-04",15969.62,15969.62,15969.62,15969.62,0],["2023-04-05",15969.62,15969.62,15969.62,15969.62,0],["2023-04-06",15969.62,15969.62,15969.62,15969.62,0],["2023-04-07",15969.62,15969.62,15969.62,15969.62,0],["2023-04-10",15969.62,15969.62,15969.62,15969.62,500],["2023-04-11",15392.41,15969.62,15392.41,15969.62,500],["2023-04-12",15873.42,15873.42,15873.42,15873.42,0],["2023-04-13",13564.56,13564.56,13564.56,13564.56,800],["2023-04-14",13564.56,13564.56,13564.56,13564.56,0],["2023-04-17",13564.56,13564.56,13564.56,13564.56,0],["2023-04-18",13564.56,13564.56,13564.56,13564.56,0],["2023-04-19",15584.81,15584.81,15584.81,15584.81,300],["2023-04-20",15584.81,15584.81,15584.81,15584.81,0],["2023-04-21",17893.67,17893.67,17893.67,17893.67,100],["2023-04-24",17893.67,17893.67,17893.67,17893.67,0],["2023-04-25",17893.67,17893.67,17893.67,17893.67,0],["2023-04-26",15296.2,15296.2,15296.2,15296.2,100],["2023-04-27",15296.2,15296.2,15296.2,15296.2,0],["2023-04-28",15296.2,15296.2,15296.2,15296.2,0],["2023-05-04",15296.2,15296.2,15296.2,15296.2,0],["2023-05-05",15296.2,15296.2,15296.2,15296.2,0],["2023-05-08",15296.2,15296.2,15296.2,15296.2,0],["2023-05-09",15296.2,15296.2,15296.2,15296.2,0],["2023-05-10",15296.2,15296.2,15296.2,15296.2,0],["2023-05-11",15296.2,15296.2,15296.2,15296.2,0],["2023-05-12",15296.2,15296.2,15296.2,15296.2,0],["2023-05-15",15296.2,15296.2,15296.2,15296.2,0],["2023-05-16",15296.2,15296.2,15296.2,15296.2,0],["2023-05-17",15296.2,15296.2,15296.2,15296.2,0],["2023-05-18",15296.2,15296.2,15296.2,15296.2,0],["2023-05-19",15296.2,15296.2,15296.2,15296.2,0],["2023-05-22",15296.2,15296.2,15296.2,15296.2,0],["2023-05-23",15296.2,15296.2,15296.2,15296.2,0],["2023-05-24",15296.2,15296.2,15296.2,15296.2,0],["2023-05-25",15296.2,15296.2,15296.2,15296.2,0],["2023-05-26",15296.2,15296.2,15296.2,15296.2,0],["2023-05-29",15103.8,15103.8,15103.8,15103.8,700],["2023-05-30",15103.8,15103.8,15103.8,15103.8,0],["2023-05-31",15103.8,15103.8,15103.8,15103.8,0],["2023-06-01",15103.8,15103.8,15103.8,15103.8,0],["2023-06-02",15103.8,15103.8,15103.8,15103.8,0],["2023-06-05",15103.8,15103.8,15103.8,15103.8,0],["2023-06-06",15103.8,15103.8,15103.8,15103.8,0],["2023-06-07",15103.8,15103.8,15103.8,15103.8,0],["2023-06-08",15103.8,15103.8,15103.8,15103.8,0],["2023-06-09",15103.8,15103.8,15103.8,15103.8,0],["2023-06-12",15103.8,15103.8,15103.8,15103.8,0],["2023-06-13",15103.8,15103.8,15103.8,15103.8,0],["2023-06-14",15103.8,15103.8,15103.8,15103.8,0],["2023-06-15",12891.14,12891.14,12891.14,12891.14,100],["2023-06-16",12891.14,12891.14,12891.14,12891.14,0],["2023-06-19",12891.14,12891.14,12891.14,12891.14,0],["2023-06-20",12891.14,12891.14,12891.14,12891.14,0],["2023-06-21",12891.14,12891.14,12891.14,12891.14,0],["2023-06-22",12891.14,12891.14,12891.14,12891.14,0],["2023-06-23",12891.14,12891.14,12891.14,12891.14,0],["2023-06-26",14718.99,14718.99,14718.99,14718.99,200],["2023-06-27",14718.99,14718.99,14718.99,14718.99,0],["2023-06-28",15392.41,15392.41,15392.41,15392.41,100],["2023-06-29",15392.41,15392.41,15392.41,15392.41,0],["2023-06-30",15392.41,15392.41,15392.41,15392.41,0],["2023-07-03",15392.41,15392.41,15392.41,15392.41,0],["2023-07-04",15392.41,15392.41,15392.41,15392.41,0],["2023-07-05",15392.41,15392.41,15392.41,15392.41,0],["2023-07-06",15392.41,15392.41,15392.41,15392.41,0],["2023-07-07",15392.41,15392.41,15392.41,15392.41,0],["2023-07-10",15392.41,15392.41,15392.41,15392.41,0],["2023-07-11",15392.41,15392.41,15392.41,15392.41,200],["2023-07-12",15392.41,15392.41,15392.41,15392.41,0],["2023-07-13",15392.41,15392.41,15200.0,15200.0,6400],["2023-07-14",15296.2,15296.2,15296.2,15296.2,0],["2023-07-17",15296.2,15296.2,15296.2,15296.2,0],["2023-07-18",15296.2,15296.2,15296.2,15296.2,0],["2023-07-19",15296.2,15296.2,15296.2,15296.2,0],["2023-07-20",15296.2,15296.2,15296.2,15296.2,0],["2023-07-21",15200.0,15200.0,15200.0,15200.0,1300],["2023-07-24",15200.0,15200.0,15200.0,15200.0,0],["2023-07-25",15200.0,15200.0,15200.0,15200.0,0],["2023-07-26",15200.0,15200.0,15200.0,15200.0,0],["2023-07-27",15200.0,15200.0,15200.0,15200.0,0],["2023-07-28",15500.0,15500.0,15500.0,15500.0,200],["2023-07-31",15500.0,15500.0,15500.0,15500.0,0],["2023-08-01",15500.0,15500.0,15500.0,15500.0,0],["2023-08-02",15500.0,15500.0,15500.0,15500.0,0],["2023-08-03",15500.0,15500.0,15500.0,15500.0,0],["2023-08-04",15500.0,15500.0,15500.0,15500.0,0],["2023-08-07",15500.0,15500.0,15500.0,15500.0,0],["2023-08-08",15500.0,15500.0,15500.0,15500.0,0],["2023-08-09",15500.0,15500.0,15500.0,15500.0,0],["2023-08-10",15500.0,15500.0,15500.0,15500.0,0],["2023-08-11",15500.0,15500.0,15500.0,15500.0,0],["2023-08-14",15500.0,15500.0,15500.0,15500.0,0],["2023-08-15",15500.0,15500.0,15500.0,15500.0,0],["2023-08-16",15500.0,15500.0,15500.0,15500.0,0],["2023-08-17",15500.0,15500.0,15500.0,15500.0,0],["2023-08-18",15500.0,15500.0,15500.0,15500.0,0],["2023-08-21",15500.0,15500.0,15500.0,15500.0,0],["2023-08-22",15500.0,15500.0,15500.0,15500.0,0],["2023-08-23",15500.0,15500.0,15500.0,15500.0,0],["2023-08-24",15500.0,15500.0,15500.0,15500.0,0],["2023-08-25",15500.0,15500.0,15500.0,15500.0,0],["2023-08-28",15500.0,15500.0,15500.0,15500.0,0],["2023-08-29",15500.0,15500.0,15500.0,15500.0,0],["2023-08-30",15500.0,15500.0,15500.0,15500.0,0],["2023-08-31",15500.0,15500.0,15500.0,15500.0,0],["2023-09-05",15500.0,15500.0,15500.0,15500.0,0],["2023-09-06",15500.0,15500.0,15500.0,15500.0,0],["2023-09-07",15500.0,15500.0,15500.0,15500.0,0],["2023-09-08",15500.0,15500.0,15500.0,15500.0,0],["2023-09-11",15500.0,15500.0,15500.0,15500.0,0],["2023-09-12",15500.0,15500.0,15500.0,15500.0,0],["2023-09-13",15500.0,15500.0,15500.0,15500.0,0],["2023-09-14",15500.0,15500.0,15500.0,15500.0,0],["2023-09-15",15500.0,15500.0,15500.0,15500.0,0],["2023-09-18",15500.0,15500.0,15500.0,15500.0,0],["2023-09-19",15500.0,15500.0,15500.0,15500.0,0],["2023-09-20",15500.0,15500.0,15500.0,15500.0,0],["2023-09-21",15500.0,15500.0,15500.0,15500.0,0],["2023-09-22",15500.0,15500.0,15500.0,15500.0,0],["2023-09-25",15500.0,15500.0,15500.0,15500.0,0],["2023-09-26",15500.0,15500.0,15500.0,15500.0,0],["2023-09-27",15500.0,15500.0,15500.0,15500.0,0],["2023-09-28",15500.0,15500.0,15500.0,15500.0,0],["2023-09-29",15500.0,15500.0,15500.0,15500.0,0],["2023-10-02",15500.0,15500.0,15500.0,15500.0,0],["2023-10-03",15500.0,15500.0,15500.0,15500.0,0],["2023-10-04",15500.0,15500.0,15500.0,15500.0,0],["2023-10-05",15500.0,15500.0,15500.0,15500.0,0],["2023-10-06",15500.0,15500.0,15500.0,15500.0,0],["2023-10-09",15500.0,15500.0,15500.0,15500.0,0],["2023-10-10",15500.0,15500.0,15500.0,15500.0,0],["2023-10-11",15500.0,15500.0,15500.0,15500.0,0],["2023-10-12",15500.0,15500.0,15500.0,15500.0,0],["2023-10-13",15500.0,15500.0,15500.0,15500.0,0],["2023-10-16",15500.0,15500.0,15500.0,15500.0,0],["2023-10-17",15500.0,15500.0,15500.0,15500.0,0],["2023-10-18",15500.0,15500.0,15500.0,15500.0,0],["2023-10-19",15500.0,15500.0,15500.0,15500.0,0],["2023-10-20",15500.0,15500.0,15500.0,15500.0,0],["2023-10-23",15500.0,15500.0,15500.0,15500.0,0],["2023-10-24",15500.0,15500.0,15500.0,15500.0,0],["2023-10-25",15500.0,15500.0,15500.0,15500.0,0],["2023-10-26",15500.0,15500.0,15500.0,15500.0,0],["2023-10-27",15500.0,15500.0,15500.0,15500.0,0],["2023-10-30",15500.0,15500.0,15500.0,15500.0,0],["2023-10-31",15500.0,15500.0,15500.0,15500.0,0],["2023-11-01",15500.0,15500.0,15500.0,15500.0,0],["2023-11-02",15500.0,15500.0,15500.0,15500.0,0],["2023-11-03",15500.0,15500.0,15500.0,15500.0,0],["2023-11-06",15500.0,15500.0,15500.0,15500.0,0],["2023-11-07",15500.0,15500.0,15500.0,15500.0,0],["2023-11-08",15500.0,15500.0,15500.0,15500.0,0],["2023-11-09",15500.0,15500.0,15500.0,15500.0,0],["2023-11-10",15500.0,15500.0,15500.0,15500.0,0],["2023-11-13",15500.0,15500.0,15500.0,15500.0,0],["2023-11-14",15500.0,15500.0,15500.0,15500.0,0],["2023-11-15",15500.0,15500.0,15500.0,15500.0,0],["2023-11-16",15500.0,15500.0,15500.0,15500.0,0],["2023-11-17",15500.0,15500.0,15500.0,15500.0,0],["2023-11-20",15500.0,15500.0,15500.0,15500.0,0],["2023-11-21",15500.0,15500.0,15500.0,15500.0,0],["2023-11-22",15500.0,15500.0,15500.0,15500.0,0],["2023-11-23",15500.0,15500.0,15500.0,15500.0,0],["2023-11-24",15500.0,15500.0,15500.0,15500.0,0],["2023-11-27",15500.0,15500.0,15500.0,15500.0,0],["2023-11-28",15500.0,15500.0,15500.0,15500.0,0],["2023-11-29",15500.0,15500.0,15500.0,15500.0,0],["2023-11-30",15500.0,15500.0,15500.0,15500.0,0],["2023-12-01",15500.0,15500.0,15500.0,15500.0,0],["2023-12-04",15500.0,15500.0,15500.0,15500.0,0],["2023-12-05",15500.0,15500.0,15500.0,15500.0,0],["2023-12-06",15500.0,15500.0,15500.0,15500.0,0],["2023-12-07",15500.0,15500.0,15500.0,15500.0,0],["2023-12-08",15500.0,15500.0,15500.0,15500.0,0],["2023-12-11",15500.0,15500.0,15500.0,15500.0,0],["2023-12-12",15500.0,15500.0,15500.0,15500.0,0],["2023-12-13",15500.0,15500.0,15500.0,15500.0,0],["2023-12-14",15500.0,15500.0,15500.0,15500.0,0],["2023-12-15",9500.0,9500.0,9500.0,9500.0,400],["2023-12-18",9500.0,9500.0,9500.0,9500.0,0],["2023-12-19",9500.0,9500.0,9500.0,9500.0,0],["2023-12-20",9500.0,9500.0,9500.0,9500.0,0],["2023-12-21",9500.0,9500.0,9500.0,9500.0,0],["2023-12-22",9500.0,9500.0,9500.0,9500.0,0],["2023-12-25",9500.0,9500.0,9500.0,9500.0,0],["2023-12-26",9500.0,9500.0,9500.0,9500.0,0],["2023-12-27",9500.0,9500.0,9500.0,9500.0,0],["2023-12-28",9500.0,9500.0,9500.0,9500.0,0],["2023-12-29",9500.0,9500.0,9500.0,9500.0,0],["2024-01-02",9500.0,9500.0,9500.0,9500.0,0],["2024-01-03",9500.0,9500.0,9500.0,9500.0,0],["2024-01-04",10900.0,10900.0,10900.0,10900.0,100],["2024-01-05",10900.0,10900.0,10900.0,10900.0,0],["2024-01-08",9700.0,9700.0,9700.0,9700.0,700],["2024-01-09",11100.0,11100.0,11100.0,11100.0,100],["2024-01-10",12700.0,12700.0,12700.0,12700.0,100],["2024-01-11",14600.0,14600.0,14600.0,14600.0,3500],["2024-01-12",14600.0,14600.0,14600.0,14600.0,100],["2024-01-15",14600.0,14600.0,14600.0,14600.0,100],["2024-01-16",14600.0,14600.0,14600.0,14600.0,0],["2024-01-17",14600.0,14600.0,14600.0,14600.0,0],["2024-01-18",14600.0,14600.0,14600.0,14600.0,0],["2024-01-19",14600.0,14600.0,14600.0,14600.0,0],["2024-01-22",14600.0,14600.0,14600.0,14600.0,0],["2024-01-23",14600.0,14600.0,14600.0,14600.0,0],["2024-01-24",14600.0,14600.0,14600.0,14600.0,0],["2024-01-25",14600.0,14600.0,14600.0,14600.0,0],["2024-01-26",14600.0,14600.0,14600.0,14600.0,0],["2024-01-29",14600.0,14600.0,14600.0,14600.0,0],["2024-01-30",14600.0,14600.0,14600.0,14600.0,0],["2024-01-31",14600.0,14600.0,14600.0,14600.0,0],["2024-02-01",14600.0,14600.0,14600.0,14600.0,0],["2024-02-02",14600.0,14600.0,14600.0,14600.0,0],["2024-02-05",14600.0,14600.0,14600.0,14600.0,0],["2024-02-06",14600.0,14600.0,14600.0,14600.0,0],["2024-02-07",14600.0,14600.0,14600.0,14600.0,0],["2024-02-15",14600.0,14600.0,14600.0,14600.0,0],["2024-02-16",14600.0,14600.0,14600.0,14600.0,0],["2024-02-19",14600.0,14600.0,14600.0,14600.0,0],["2024-02-20",14600.0,14600.0,14600.0,14600.0,0],["2024-02-21",14600.0,14600.0,14600.0,14600.0,0],["2024-02-22",14600.0,14600.0,14600.0,14600.0,0],["2024-02-23",14600.0,14600.0,14600.0,14600.0,0],["2024-02-26",14600.0,14600.0,14600.0,14600.0,6000],["2024-02-27",14600.0,14600.0,14600.0,14600.0,754],["2024-02-28",14600.0,14600.0,14600.0,14600.0,0],["2024-02-29",14600.0,14600.0,14600.0,14600.0,0],["2024-03-01",14600.0,14600.0,14600.0,14600.0,0],["2024-03-04",14600.0,14600.0,14600.0,14600.0,0],["2024-03-05",14600.0,14600.0,14600.0,14600.0,0],["2024-03-06",14600.0,14600.0,14600.0,14600.0,0],["2024-03-07",14600.0,14600.0,14600.0,14600.0,0],["2024-03-08",12600.0,12600.0,12600.0,12600.0,100],["2024-03-11",12600.0,12600.0,12600.0,12600.0,729],["2024-03-12",10800.0,10800.0,10800.0,10800.0,100],["2024-03-13",10800.0,10800.0,10800.0,10800.0,0],["2024-03-14",9200.0,9200.0,9200.0,9200.0,100],["2024-03-15",9200.0,9200.0,9200.0,9200.0,0],["2024-03-18",9200.0,9200.0,9200.0,9200.0,0],["2024-03-19",9200.0,9200.0,9200.0,9200.0,0],["2024-03-20",9200.0,9200.0,9200.0,9200.0,0],["2024-03-21",9200.0,9200.0,9200.0,9200.0,0],["2024-03-22",9200.0,9200.0,9200.0,9200.0,0],["2024-03-25",9200.0,9200.0,9200.0,9200.0,0],["2024-03-26",9200.0,9200.0,9200.0,9200.0,0],["2024-03-27",9200.0,9200.0,9200.0,9200.0,0],["2024-03-28",9200.0,9200.0,9200.0,9200.0,0],["2024-03-29",9200.0,9200.0,9200.0,9200.0,0],["2024-04-01",9200.0,9200.0,9200.0,9200.0,0],["2024-04-02",9200.0,9200.0,9200.0,9200.0,0],["2024-04-03",9200.0,9200.0,9200.0,9200.0,0],["2024-04-04",9200.0,9200.0,9200.0,9200.0,0],["2024-04-05",9200.0,9200.0,9200.0,9200.0,0],["2024-04-08",8000.0,8000.0,8000.0,8000.0,100],["2024-04-09",8000.0,8000.0,8000.0,8000.0,0],["2024-04-10",8000.0,8000.0,8000.0,8000.0,0],["2024-04-11",9200.0,9200.0,9200.0,9200.0,1000],["2024-04-12",10500.0,10500.0,10500.0,10500.0,1000],["2024-04-15",12000.0,12000.0,12000.0,12000.0,1000],["2024-04-16",13800.0,13800.0,13800.0,13800.0,100],["2024-04-17",15700.0,15700.0,15700.0,15700.0,100],["2024-04-19",15000.0,15000.0,15000.0,15000.0,900],["2024-04-22",16000.0,17200.0,16000.0,17200.0,2100],["2024-04-23",17100.0,17100.0,17100.0,17100.0,0],["2024-04-24",17000.0,17000.0,17000.0,17000.0,1100],["2024-04-25",17000.0,17000.0,17000.0,17000.0,0],["2024-04-26",17000.0,17000.0,17000.0,17000.0,0],["2024-05-02",17000.0,17000.0,17000.0,17000.0,0],["2024-05-03",17000.0,17000.0,17000.0,17000.0,1000],["2024-05-06",17000.0,17000.0,17000.0,17000.0,0],["2024-05-07",17000.0,17000.0,17000.0,17000.0,0],["2024-05-08",17000.0,17000.0,17000.0,17000.0,0],["2024-05-09",17000.0,17000.0,17000.0,17000.0,0],["2024-05-10",17000.0,17000.0,17000.0,17000.0,0],["2024-05-13",17000.0,17000.0,17000.0,17000.0,0],["2024-05-14",17000.0,17000.0,17000.0,17000.0,0],["2024-05-15",17000.0,17000.0,17000.0,17000.0,0],["2024-05-16",17000.0,17000.0,17000.0,17000.0,0],["2024-05-17",17000.0,17000.0,17000.0,17000.0,0],["2024-05-20",17000.0,17000.0,17000.0,17000.0,0],["2024-05-21",17000.0,17000.0,17000.0,17000.0,0],["2024-05-22",18000.0,18000.0,18000.0,18000.0,3700],["2024-05-23",18000.0,18000.0,18000.0,18000.0,0],["2024-05-24",18000.0,18000.0,18000.0,18000.0,0],["2024-05-27",18000.0,18000.0,18000.0,18000.0,0],["2024-05-28",18000.0,18000.0,18000.0,18000.0,0],["2024-05-29",18000.0,18000.0,18000.0,18000.0,0],["2024-05-30",18000.0,18000.0,18000.0,18000.0,3500],["2024-05-31",18000.0,18000.0,18000.0,18000.0,0],["2024-06-03",18000.0,18000.0,18000.0,18000.0,0],["2024-06-04",18000.0,18000.0,18000.0,18000.0,0],["2024-06-05",20700.0,20700.0,20700.0,20700.0,100],["2024-06-06",20700.0,20700.0,20700.0,20700.0,0],["2024-06-07",17600.0,17600.0,17600.0,17600.0,100],["2024-06-10",17600.0,17600.0,17600.0,17600.0,0],["2024-06-11",17600.0,17600.0,17600.0,17600.0,0],["2024-06-12",17600.0,17600.0,17600.0,17600.0,0],["2024-06-13",17600.0,17600.0,17600.0,17600.0,0],["2024-06-14",17600.0,17600.0,17600.0,17600.0,0],["2024-06-17",17600.0,17600.0,17600.0,17600.0,3100],["2024-06-18",17600.0,17600.0,17600.0,17600.0,0],["2024-06-19",17600.0,17600.0,17600.0,17600.0,0],["2024-06-20",17600.0,17600.0,17600.0,17600.0,0],["2024-06-21",17600.0,17600.0,17600.0,17600.0,0],["2024-06-24",17600.0,17600.0,17600.0,17600.0,0],["2024-06-25",17600.0,17600.0,17600.0,17600.0,0],["2024-06-26",17600.0,17600.0,17600.0,17600.0,0],["2024-06-27",17600.0,17600.0,17600.0,17600.0,0],["2024-06-28",17600.0,17600.0,17600.0,17600.0,0],["2024-07-01",17600.0,17600.0,17600.0,17600.0,0],["2024-07-02",17600.0,17600.0,17600.0,17600.0,0],["2024-07-03",17600.0,17600.0,17600.0,17600.0,0],["2024-07-04",17600.0,17600.0,17600.0,17600.0,0],["2024-07-05",17600.0,17600.0,17600.0,17600.0,0],["2024-07-08",17600.0,17600.0,17600.0,17600.0,0],["2024-07-09",17600.0,17600.0,17600.0,17600.0,0],["2024-07-10",17600.0,17600.0,17600.0,17600.0,0],["2024-07-11",17600.0,17600.0,17600.0,17600.0,0],["2024-07-12",17600.0,17600.0,17600.0,17600.0,0],["2024-07-15",17600.0,17600.0,17600.0,17600.0,0],["2024-07-16",17600.0,17600.0,17600.0,17600.0,0],["2024-07-17",19700.0,19700.0,19700.0,19700.0,100],["2024-07-18",19700.0,19700.0,19700.0,19700.0,0],["2024-07-19",16800.0,16800.0,16800.0,16800.0,100],["2024-07-22",16800.0,16800.0,16800.0,16800.0,0],["2024-07-23",16800.0,16800.0,16800.0,16800.0,0],["2024-07-24",16800.0,16800.0,16800.0,16800.0,0],["2024-07-25",16800.0,16800.0,16800.0,16800.0,0],["2024-07-26",16800.0,16800.0,16800.0,16800.0,0],["2024-07-29",16800.0,16800.0,16800.0,16800.0,0],["2024-07-30",16800.0,16800.0,16800.0,16800.0,0],["2024-07-31",16800.0,16800.0,16800.0,16800.0,0],["2024-08-01",16800.0,16800.0,16800.0,16800.0,700],["2024-08-02",16800.0,16800.0,16800.0,16800.0,0],["2024-08-05",16800.0,16800.0,16800.0,16800.0,800],["2024-08-06",16800.0,16800.0,16800.0,16800.0,0],["2024-08-07",16800.0,16800.0,16800.0,16800.0,0],["2024-08-08",16800.0,16800.0,16800.0,16800.0,0],["2024-08-09",16800.0,16800.0,16800.0,16800.0,0],["2024-08-12",16800.0,16800.0,16800.0,16800.0,0],["2024-08-13",16800.0,16800.0,16800.0,16800.0,0],["2024-08-14",19300.0,19300.0,19300.0,19300.0,100],["2024-08-15",19300.0,19300.0,19300.0,19300.0,503],["2024-08-16",19300.0,19300.0,19300.0,19300.0,0],["2024-08-19",16500.0,16500.0,16500.0,16500.0,100],["2024-08-20",16500.0,16500.0,16500.0,16500.0,0],["2024-08-21",16500.0,16500.0,16500.0,16500.0,0],["2024-08-22",16500.0,16500.0,16500.0,16500.0,0],["2024-08-23",16500.0,16500.0,16500.0,16500.0,0],["2024-08-26",16500.0,16500.0,16500.0,16500.0,0],["2024-08-27",16500.0,16500.0,16500.0,16500.0,0],["2024-08-28",16500.0,16500.0,16500.0,16500.0,0],["2024-08-29",16500.0,16500.0,16500.0,16500.0,0],["2024-08-30",16500.0,16500.0,16500.0,16500.0,500],["2024-09-04",16500.0,16500.0,16500.0,16500.0,2100],["2024-09-05",16500.0,16500.0,16500.0,16500.0,0],["2024-09-06",16500.0,16500.0,16500.0,16500.0,0],["2024-09-09",16500.0,16500.0,16500.0,16500.0,0],["2024-09-10",16500.0,16500.0,16500.0,16500.0,0],["2024-09-11",16500.0,16500.0,16500.0,16500.0,0],["2024-09-12",16500.0,16500.0,16500.0,16500.0,0],["2024-09-13",16500.0,16500.0,16500.0,16500.0,0],["2024-09-16",16500.0,16500.0,16500.0,16500.0,0],["2024-09-17",16500.0,16500.0,16500.0,16500.0,0],["2024-09-18",16500.0,16500.0,16500.0,16500.0,0],["2024-09-19",16500.0,16500.0,16500.0,16500.0,0],["2024-09-20",16500.0,16500.0,16500.0,16500.0,0],["2024-09-23",16500.0,16500.0,16500.0,16500.0,0],["2024-09-24",16500.0,16500.0,16500.0,16500.0,3644],["2024-09-25",16500.0,16500.0,16500.0,16500.0,0],["2024-09-26",16000.0,16000.0,16000.0,16000.0,100],["2024-09-27",16500.0,16500.0,16500.0,16500.0,2100],["2024-09-30",15800.0,15800.0,15800.0,15800.0,400],["2024-10-01",16000.0,16000.0,16000.0,16000.0,700],["2024-10-02",16000.0,16000.0,16000.0,16000.0,500],["2024-10-03",16000.0,16000.0,16000.0,16000.0,0],["2024-10-04",16000.0,16000.0,16000.0,16000.0,0],["2024-10-07",16000.0,16000.0,16000.0,16000.0,300],["2024-10-08",16000.0,16000.0,16000.0,16000.0,0],["2024-10-09",16000.0,16000.0,16000.0,16000.0,0],["2024-10-10",16000.0,16000.0,16000.0,16000.0,0],["2024-10-11",16000.0,16000.0,16000.0,16000.0,300],["2024-10-14",16000.0,16000.0,16000.0,16000.0,0],["2024-10-15",16000.0,16000.0,16000.0,16000.0,0],["2024-10-16",16000.0,16000.0,16000.0,16000.0,0],["2024-10-17",16000.0,18400.0,16000.0,18400.0,1500],["2024-10-18",16800.0,16800.0,16800.0,16800.0,1608],["2024-10-21",16800.0,16800.0,16800.0,16800.0,0],["2024-10-22",16800.0,16800.0,16800.0,16800.0,0],["2024-10-23",16800.0,16800.0,16800.0,16800.0,0],["2024-10-24",15000.0,16000.0,15000.0,16000.0,1600],["2024-10-25",15600.0,15600.0,15600.0,15600.0,704],["2024-10-28",15600.0,15600.0,15600.0,15600.0,0],["2024-10-29",15600.0,15600.0,15600.0,15600.0,0],["2024-10-30",15600.0,15600.0,15600.0,15600.0,0],["2024-10-31",15600.0,15600.0,15600.0,15600.0,900],["2024-11-01",15600.0,15600.0,15600.0,15600.0,0],["2024-11-04",15600.0,15600.0,15600.0,15600.0,854],["2024-11-05",15600.0,15600.0,15600.0,15600.0,0],["2024-11-06",15600.0,15600.0,15600.0,15600.0,0],["2024-11-07",15600.0,15600.0,15600.0,15600.0,0],["2024-11-08",15600.0,15600.0,15600.0,15600.0,0],["2024-11-11",15000.0,15000.0,15000.0,15000.0,800],["2024-11-12",15000.0,15000.0,15000.0,15000.0,1100],["2024-11-13",15000.0,15000.0,15000.0,15000.0,700],["2024-11-14",15000.0,15000.0,15000.0,15000.0,0],["2024-11-15",15000.0,15000.0,15000.0,15000.0,3035],["2024-11-18",15000.0,15000.0,15000.0,15000.0,0],["2024-11-19",15000.0,15000.0,15000.0,15000.0,0],["2024-11-20",15000.0,15000.0,15000.0,15000.0,0],["2024-11-21",14500.0,14500.0,14500.0,14500.0,700],["2024-11-22",14500.0,14500.0,14500.0,14500.0,0],["2024-11-25",14500.0,14500.0,14500.0,14500.0,0],["2024-11-26",14500.0,14500.0,14500.0,14500.0,0],["2024-11-27",14500.0,14500.0,14500.0,14500.0,0],["2024-11-28",14500.0,14500.0,14500.0,14500.0,1030],["2024-11-29",14500.0,14500.0,14500.0,14500.0,0],["2024-12-02",14400.0,14500.0,14400.0,14500.0,2100],["2024-12-03",14400.0,14500.0,14400.0,14500.0,1100],["2024-12-04",14400.0,14400.0,14400.0,14400.0,0],["2024-12-05",14400.0,14400.0,14400.0,14400.0,0],["2024-12-06",14400.0,14400.0,14400.0,14400.0,0],["2024-12-09",14400.0,14400.0,14400.0,14400.0,0],["2024-12-10",14400.0,14400.0,14400.0,14400.0,0],["2024-12-11",14400.0,14400.0,14400.0,14400.0,0],["2024-12-12",14400.0,14400.0,14400.0,14400.0,0],["2024-12-13",14400.0,14400.0,14400.0,14400.0,0],["2024-12-16",14400.0,14400.0,14400.0,14400.0,0],["2024-12-17",14400.0,14400.0,14400.0,14400.0,0],["2024-12-18",14400.0,14400.0,14400.0,14400.0,0],["2024-12-19",14400.0,14400.0,14400.0,14400.0,0],["2024-12-20",14400.0,14400.0,14400.0,14400.0,0],["2024-12-23",14400.0,14400.0,14400.0,14400.0,0],["2024-12-24",14400.0,14400.0,14400.0,14400.0,0],["2024-12-25",14400.0,14400.0,14400.0,14400.0,0],["2024-12-26",14400.0,14400.0,14400.0,14400.0,0],["2024-12-27",14400.0,14400.0,14400.0,14400.0,0],["2024-12-30",14400.0,14400.0,14400.0,14400.0,0],["2024-12-31",14400.0,14400.0,14400.0,14400.0,0],["2025-01-02",14400.0,14400.0,14400.0,14400.0,0],["2025-01-03",14400.0,14400.0,14400.0,14400.0,0],["2025-01-06",14400.0,14400.0,14400.0,14400.0,0],["2025-01-07",14400.0,14400.0,14400.0,14400.0,0],["2025-01-08",14400.0,14400.0,14400.0,14400.0,0],["2025-01-09",14400.0,14400.0,14400.0,14400.0,0],["2025-01-10",14400.0,14400.0,14400.0,14400.0,0],["2025-01-13",14400.0,14400.0,14400.0,14400.0,0],["2025-01-14",14400.0,14400.0,14400.0,14400.0,0],["2025-01-15",14400.0,14400.0,14400.0,14400.0,0],["2025-01-16",15000.0,15000.0,15000.0,15000.0,700],["2025-01-17",15000.0,15000.0,15000.0,15000.0,0],["2025-01-20",15000.0,15000.0,15000.0,15000.0,0],["2025-01-21",15000.0,15000.0,15000.0,15000.0,0],["2025-01-22",15000.0,15000.0,15000.0,15000.0,0],["2025-01-23",15000.0,15000.0,15000.0,15000.0,0],["2025-01-24",15000.0,15000.0,15000.0,15000.0,0],["2025-02-03",15000.0,15000.0,15000.0,15000.0,0],["2025-02-04",15000.0,15000.0,15000.0,15000.0,0],["2025-02-05",15000.0,15000.0,15000.0,15000.0,0],["2025-02-06",15000.0,15000.0,15000.0,15000.0,0],["2025-02-07",12800.0,12800.0,12800.0,12800.0,100],["2025-02-10",12800.0,12800.0,12800.0,12800.0,0],["2025-02-11",14000.0,14000.0,14000.0,14000.0,200],["2025-02-12",14000.0,14000.0,14000.0,14000.0,0],["2025-02-13",14000.0,14000.0,14000.0,14000.0,0],["2025-02-14",14000.0,14000.0,14000.0,14000.0,0],["2025-02-17",14000.0,14000.0,14000.0,14000.0,0],["2025-02-18",14000.0,14000.0,14000.0,14000.0,0],["2025-02-19",14000.0,14000.0,14000.0,14000.0,0],["2025-02-20",14000.0,14000.0,14000.0,14000.0,0],["2025-02-21",14000.0,14000.0,14000.0,14000.0,0],["2025-02-24",13900.0,13900.0,13900.0,13900.0,1000],["2025-02-25",13900.0,13900.0,13900.0,13900.0,0],["2025-02-26",13900.0,13900.0,13900.0,13900.0,0],["2025-02-27",13900.0,13900.0,13900.0,13900.0,0],["2025-02-28",14000.0,14000.0,14000.0,14000.0,500],["2025-03-03",14000.0,14000.0,14000.0,14000.0,500],["2025-03-04",14000.0,14000.0,14000.0,14000.0,0],["2025-03-05",14000.0,14000.0,14000.0,14000.0,200],["2025-03-06",14000.0,14000.0,14000.0,14000.0,0],["2025-03-07",14000.0,14000.0,14000.0,14000.0,0],["2025-03-10",14000.0,14000.0,14000.0,14000.0,0],["2025-03-11",14000.0,14000.0,14000.0,14000.0,200],["2025-03-12",14000.0,14000.0,14000.0,14000.0,0],["2025-03-13",14000.0,14000.0,14000.0,14000.0,0],["2025-03-14",14000.0,14000.0,14000.0,14000.0,1400],["2025-03-17",14000.0,14000.0,14000.0,14000.0,0],["2025-03-18",14000.0,14000.0,14000.0,14000.0,0],["2025-03-19",14000.0,14000.0,14000.0,14000.0,0],["2025-03-20",14000.0,14000.0,14000.0,14000.0,0],["2025-03-21",14000.0,14000.0,14000.0,14000.0,0],["2025-03-24",14000.0,14000.0,14000.0,14000.0,0],["2025-03-25",14000.0,14000.0,14000.0,14000.0,700],["2025-03-26",14000.0,14000.0,14000.0,14000.0,0],["2025-03-27",14000.0,14000.0,14000.0,14000.0,200],["2025-03-28",14000.0,14000.0,14000.0,14000.0,0],["2025-03-31",14000.0,14000.0,12000.0,12000.0,300],["2025-04-01",13300.0,13300.0,13300.0,13300.0,0],["2025-04-02",13300.0,13300.0,13300.0,13300.0,0],["2025-04-03",12000.0,12000.0,12000.0,12000.0,800],["2025-04-04",12000.0,12000.0,12000.0,12000.0,0],["2025-04-08",12000.0,12000.0,12000.0,12000.0,0],["2025-04-09",12000.0,12100.0,12000.0,12100.0,1000],["2025-04-10",12000.0,12000.0,12000.0,12000.0,0],["2025-04-11",12000.0,12000.0,12000.0,12000.0,0],["2025-04-14",12000.0,12000.0,12000.0,12000.0,0],["2025-04-15",12000.0,12000.0,12000.0,12000.0,0],["2025-04-16",12000.0,12000.0,12000.0,12000.0,0],["2025-04-17",12000.0,12000.0,12000.0,12000.0,0],["2025-04-18",12000.0,12000.0,12000.0,12000.0,0],["2025-04-21",12000.0,12000.0,12000.0,12000.0,0],["2025-04-22",12000.0,12000.0,12000.0,12000.0,0],["2025-04-23",12000.0,12000.0,12000.0,12000.0,0],["2025-04-24",12000.0,12000.0,12000.0,12000.0,0],["2025-04-25",12000.0,12000.0,12000.0,12000.0,3996],["2025-04-28",12000.0,12000.0,12000.0,12000.0,0],["2025-04-29",12000.0,12000.0,12000.0,12000.0,0],["2025-05-05",12000.0,12000.0,12000.0,12000.0,0],["2025-05-06",12000.0,12000.0,12000.0,12000.0,0],["2025-05-07",11900.0,11900.0,11900.0,11900.0,300],["2025-05-08",11900.0,11900.0,11900.0,11900.0,0],["2025-05-09",11900.0,11900.0,11900.0,11900.0,0],["2025-05-12",11900.0,11900.0,11900.0,11900.0,0],["2025-05-13",11900.0,11900.0,11900.0,11900.0,200],["2025-05-14",11900.0,11900.0,11900.0,11900.0,0],["2025-05-15",11900.0,11900.0,11900.0,11900.0,0],["2025-05-16",11900.0,11900.0,11900.0,11900.0,0],["2025-05-19",11900.0,11900.0,11900.0,11900.0,0],["2025-05-20",11900.0,11900.0,11900.0,11900.0,200],["2025-05-21",11900.0,11900.0,11900.0,11900.0,980],["2025-05-22",11900.0,11900.0,11900.0,11900.0,0],["2025-05-23",11900.0,11900.0,11900.0,11900.0,0],["2025-05-26",11900.0,11900.0,11900.0,11900.0,0],["2025-05-27",11900.0,11900.0,11900.0,11900.0,0],["2025-05-28",11900.0,11900.0,11900.0,11900.0,200],["2025-05-29",11900.0,11900.0,11900.0,11900.0,500],["2025-05-30",11900.0,11900.0,11900.0,11900.0,0],["2025-06-02",11900.0,11900.0,11900.0,11900.0,600],["2025-06-03",11900.0,11900.0,11900.0,11900.0,200],["2025-06-04",11900.0,11900.0,11900.0,11900.0,0],["2025-06-05",11900.0,11900.0,11900.0,11900.0,0],["2025-06-06",11900.0,11900.0,11900.0,11900.0,0],["2025-06-09",11900.0,11900.0,11900.0,11900.0,0],["2025-06-10",11900.0,11900.0,11900.0,11900.0,0],["2025-06-11",11900.0,11900.0,11900.0,11900.0,0],["2025-06-12",11900.0,11900.0,11900.0,11900.0,0],["2025-06-13",11900.0,11900.0,11900.0,11900.0,0],["2025-06-16",11900.0,11900.0,11000.0,11000.0,1100],["2025-06-17",11800.0,11800.0,11800.0,11800.0,200],["2025-06-18",11800.0,11800.0,11800.0,11800.0,100],["2025-06-19",11800.0,11800.0,11800.0,11800.0,0],["2025-06-20",11800.0,11800.0,11800.0,11800.0,0],["2025-06-23",11700.0,11700.0,11700.0,11700.0,400],["2025-06-24",11700.0,11700.0,11700.0,11700.0,0],["2025-06-25",11700.0,11700.0,11700.0,11700.0,0],["2025-06-26",11700.0,11700.0,11700.0,11700.0,0],["2025-06-27",11700.0,11700.0,11700.0,11700.0,0],["2025-06-30",11700.0,11700.0,11700.0,11700.0,0],["2025-07-01",11700.0,11700.0,11700.0,11700.0,0],["2025-07-02",11700.0,11700.0,11700.0,11700.0,0],["2025-07-03",11800.0,11800.0,11800.0,11800.0,4915],["2025-07-04",11800.0,11800.0,11800.0,11800.0,100],["2025-07-07",11800.0,11800.0,11800.0,11800.0,0],["2025-07-08",11800.0,11800.0,11800.0,11800.0,0],["2025-07-09",11800.0,11800.0,11800.0,11800.0,0],["2025-07-10",11800.0,11800.0,11800.0,11800.0,0],["2025-07-11",11900.0,11900.0,11900.0,11900.0,100],["2025-07-14",11900.0,11900.0,11900.0,11900.0,0],["2025-07-15",11900.0,11900.0,11900.0,11900.0,0],["2025-07-16",11900.0,11900.0,11900.0,11900.0,0],["2025-07-17",11900.0,11900.0,11900.0,11900.0,0],["2025-07-18",11900.0,11900.0,11900.0,11900.0,0],["2025-07-21",12000.0,12000.0,12000.0,12000.0,100],["2025-07-22",12000.0,12000.0,12000.0,12000.0,0],["2025-07-23",12000.0,13300.0,12000.0,13300.0,200],["2025-07-24",12700.0,12700.0,12700.0,12700.0,0],["2025-07-25",12700.0,12700.0,12700.0,12700.0,0],["2025-07-28",12700.0,12700.0,12700.0,12700.0,0],["2025-07-29",12700.0,12700.0,12700.0,12700.0,0],["2025-07-30",12700.0,12700.0,12700.0,12700.0,0],["2025-07-31",12700.0,12700.0,12700.0,12700.0,0],["2025-08-01",12700.0,12700.0,12700.0,12700.0,100],["2025-08-04",10800.0,10800.0,10800.0,10800.0,800],["2025-08-05",10800.0,10800.0,10800.0,10800.0,0],["2025-08-06",11200.0,12400.0,11100.0,12400.0,700],["2025-08-07",12000.0,12000.0,12000.0,12000.0,0],["2025-08-08",12000.0,12000.0,12000.0,12000.0,0],["2025-08-11",11000.0,11000.0,11000.0,11000.0,100],["2025-08-12",11000.0,11000.0,11000.0,11000.0,0],["2025-08-13",11000.0,11000.0,11000.0,11000.0,0],["2025-08-14",11000.0,11000.0,11000.0,11000.0,0],["2025-08-15",11000.0,11000.0,11000.0,11000.0,0],["2025-08-18",11000.0,11000.0,11000.0,11000.0,0],["2025-08-19",11000.0,11000.0,11000.0,11000.0,0],["2025-08-20",11000.0,11000.0,11000.0,11000.0,0],["2025-08-21",11000.0,11000.0,11000.0,11000.0,0],["2025-08-22",11000.0,11000.0,11000.0,11000.0,0],["2025-08-25",11000.0,11000.0,11000.0,11000.0,0],["2025-08-26",11000.0,11000.0,11000.0,11000.0,0],["2025-08-27",11000.0,11000.0,11000.0,11000.0,0],["2025-08-28",11000.0,11000.0,11000.0,11000.0,0],["2025-08-29",11000.0,11000.0,11000.0,11000.0,0],["2025-09-03",11000.0,11000.0,11000.0,11000.0,1332],["2025-09-04",11000.0,11000.0,11000.0,11000.0,0],["2025-09-05",11000.0,11000.0,11000.0,11000.0,0],["2025-09-08",12600.0,12600.0,12600.0,12600.0,200],["2025-09-09",12600.0,12600.0,12600.0,12600.0,100],["2025-09-10",12600.0,12600.0,12600.0,12600.0,500],["2025-09-11",12600.0,12600.0,12600.0,12600.0,0],["2025-09-12",12600.0,12600.0,12600.0,12600.0,0],["2025-09-15",12600.0,12600.0,12600.0,12600.0,0],["2025-09-16",12600.0,12600.0,12600.0,12600.0,0],["2025-09-17",12600.0,12600.0,12600.0,12600.0,0],["2025-09-18",12600.0,12600.0,12600.0,12600.0,0],["2025-09-19",12600.0,12600.0,12600.0,12600.0,0],["2025-09-22",12600.0,12600.0,12600.0,12600.0,0],["2025-09-23",12600.0,12600.0,12600.0,12600.0,0],["2025-09-24",12600.0,12600.0,12600.0,12600.0,0],["2025-09-25",12600.0,12600.0,12600.0,12600.0,0],["2025-09-26",12600.0,12600.0,12600.0,12600.0,0],["2025-09-29",12600.0,12600.0,12600.0,12600.0,0],["2025-09-30",12600.0,12600.0,12600.0,12600.0,0],["2025-10-01",12600.0,12600.0,12600.0,12600.0,0],["2025-10-02",12600.0,12600.0,12600.0,12600.0,0],["2025-10-03",12600.0,12600.0,12600.0,12600.0,0],["2025-10-06",12600.0,12600.0,12600.0,12600.0,0],["2025-10-07",12600.0,12600.0,12600.0,12600.0,0],["2025-10-08",12600.0,12600.0,12600.0,12600.0,0],["2025-10-09",12600.0,12600.0,12600.0,12600.0,0],["2025-10-10",12600.0,12600.0,12600.0,12600.0,0],["2025-10-13",12600.0,12600.0,12600.0,12600.0,0],["2025-10-14",12600.0,12600.0,12600.0,12600.0,0],["2025-10-15",12600.0,12600.0,12600.0,12600.0,0],["2025-10-16",12600.0,12600.0,12600.0,12600.0,500],["2025-10-17",12600.0,12600.0,12600.0,12600.0,0],["2025-10-20",12600.0,12600.0,12600.0,12600.0,0],["2025-10-21",12600.0,12600.0,12600.0,12600.0,0],["2025-10-22",12600.0,12600.0,12600.0,12600.0,0],["2025-10-23",12600.0,12600.0,12600.0,12600.0,0],["2025-10-24",12600.0,12600.0,12600.0,12600.0,0],["2025-10-27",12600.0,12600.0,12600.0,12600.0,0],["2025-10-28",12600.0,12600.0,12600.0,12600.0,0],["2025-10-29",12600.0,12600.0,12600.0,12600.0,0],["2025-10-30",12600.0,12600.0,12600.0,12600.0,0],["2025-10-31",12600.0,12600.0,12600.0,12600.0,0],["2025-11-03",12600.0,12600.0,12600.0,12600.0,400],["2025-11-04",12600.0,12600.0,12600.0,12600.0,0],["2025-11-05",12600.0,12600.0,12600.0,12600.0,0],["2025-11-06",12600.0,12600.0,12600.0,12600.0,0],["2025-11-07",12600.0,12600.0,12600.0,12600.0,0],["2025-11-10",12600.0,12600.0,12600.0,12600.0,0],["2025-11-11",12600.0,12600.0,12600.0,12600.0,0],["2025-11-12",12600.0,12600.0,12600.0,12600.0,0],["2025-11-13",12600.0,12600.0,12600.0,12600.0,0],["2025-11-14",12600.0,12600.0,12600.0,12600.0,0],["2025-11-17",12600.0,12600.0,12600.0,12600.0,0],["2025-11-18",12600.0,12600.0,12600.0,12600.0,0],["2025-11-19",12600.0,12600.0,12600.0,12600.0,0],["2025-11-20",12600.0,12600.0,12600.0,12600.0,0],["2025-11-21",12600.0,12600.0,12600.0,12600.0,0],["2025-11-24",12600.0,12600.0,12600.0,12600.0,0],["2025-11-25",12600.0,12600.0,12600.0,12600.0,0],["2025-11-26",12600.0,12600.0,12600.0,12600.0,0],["2025-11-27",12600.0,12600.0,12600.0,12600.0,0],["2025-11-28",12600.0,12600.0,12600.0,12600.0,0],["2025-12-01",12600.0,12600.0,12600.0,12600.0,0],["2025-12-02",12600.0,12600.0,12600.0,12600.0,0],["2025-12-03",12600.0,12600.0,12600.0,12600.0,0],["2025-12-04",12600.0,12600.0,12600.0,12600.0,0],["2025-12-05",12600.0,12600.0,12600.0,12600.0,0],["2025-12-08",12600.0,12600.0,12600.0,12600.0,0],["2025-12-09",12600.0,12600.0,12600.0,12600.0,0],["2025-12-10",12600.0,12600.0,12600.0,12600.0,0],["2025-12-11",12600.0,12600.0,12600.0,12600.0,0],["2025-12-12",12600.0,12600.0,12600.0,12600.0,0],["2025-12-15",12600.0,12600.0,12600.0,12600.0,0],["2025-12-16",12600.0,12600.0,12600.0,12600.0,0],["2025-12-17",12600.0,12600.0,12600.0,12600.0,0],["2025-12-18",12600.0,12600.0,12600.0,12600.0,0],["2025-12-19",12600.0,12600.0,12600.0,12600.0,0],["2025-12-22",12600.0,12600.0,12600.0,12600.0,0],["2025-12-23",12600.0,12600.0,12600.0,12600.0,0],["2025-12-24",12600.0,12600.0,12600.0,12600.0,0],["2025-12-25",12600.0,12600.0,12600.0,12600.0,0],["2025-12-26",10500.0,10500.0,10500.0,10500.0,3000],["2025-12-29",10500.0,10500.0,10500.0,10500.0,0],["2025-12-30",10500.0,10500.0,10500.0,10500.0,0],["2025-12-31",10500.0,10500.0,10500.0,10500.0,0],["2026-01-05",10500.0,10500.0,10500.0,10500.0,0],["2026-01-06",10500.0,10500.0,10500.0,10500.0,0],["2026-01-07",10500.0,10500.0,10500.0,10500.0,0],["2026-01-08",10500.0,10500.0,10500.0,10500.0,0],["2026-01-09",10500.0,10500.0,10500.0,10500.0,0],["2026-01-12",10500.0,10500.0,10500.0,10500.0,0],["2026-01-13",10500.0,10500.0,10500.0,10500.0,0],["2026-01-14",10500.0,10500.0,10500.0,10500.0,0],["2026-01-15",10500.0,10500.0,10500.0,10500.0,0],["2026-01-16",10500.0,10500.0,10500.0,10500.0,628],["2026-01-19",10500.0,10500.0,10500.0,10500.0,0],["2026-01-20",10500.0,10500.0,10500.0,10500.0,0],["2026-01-21",10500.0,10500.0,10500.0,10500.0,0],["2026-01-22",10500.0,10500.0,10500.0,10500.0,0],["2026-01-23",10500.0,10500.0,10500.0,10500.0,0],["2026-01-26",10500.0,10500.0,10500.0,10500.0,0],["2026-01-27",10500.0,10500.0,10500.0,10500.0,0],["2026-01-28",10500.0,10500.0,10500.0,10500.0,0],["2026-01-29",10500.0,10500.0,10500.0,10500.0,0],["2026-01-30",10500.0,10500.0,10500.0,10500.0,0],["2026-02-02",10500.0,10500.0,10500.0,10500.0,0],["2026-02-03",10500.0,10500.0,10500.0,10500.0,0],["2026-02-04",10500.0,10500.0,10500.0,10500.0,0],["2026-02-05",10500.0,10500.0,10500.0,10500.0,0],["2026-02-06",10500.0,10500.0,10500.0,10500.0,0],["2026-02-09",10500.0,10500.0,10500.0,10500.0,0],["2026-02-10",10500.0,10500.0,10500.0,10500.0,0],["2026-02-11",10500.0,10500.0,10500.0,10500.0,0],["2026-02-12",10500.0,10500.0,10500.0,10500.0,0],["2026-02-13",10500.0,10500.0,10500.0,10500.0,0],["2026-02-23",10500.0,10500.0,10500.0,10500.0,0],["2026-02-24",10500.0,10500.0,10500.0,10500.0,0],["2026-02-25",10500.0,10500.0,10500.0,10500.0,0],["2026-02-26",10500.0,10500.0,10500.0,10500.0,0],["2026-02-27",10500.0,10500.0,10500.0,10500.0,0],["2026-03-02",10500.0,10500.0,10500.0,10500.0,0],["2026-03-03",10500.0,10500.0,10500.0,10500.0,0],["2026-03-04",10500.0,10500.0,10500.0,10500.0,0],["2026-03-05",10500.0,10500.0,10500.0,10500.0,0],["2026-03-06",10500.0,10500.0,10500.0,10500.0,1600],["2026-03-09",10500.0,10500.0,10500.0,10500.0,0],["2026-03-10",10500.0,10500.0,10500.0,10500.0,0],["2026-03-11",10500.0,10500.0,10500.0,10500.0,0],["2026-03-12",10500.0,10500.0,10500.0,10500.0,0],["2026-03-13",10500.0,10500.0,10500.0,10500.0,0],["2026-03-16",10500.0,10500.0,10500.0,10500.0,0],["2026-03-17",10500.0,10500.0,10500.0,10500.0,0],["2026-03-18",10500.0,10500.0,10500.0,10500.0,0],["2026-03-19",12000.0,12000.0,12000.0,12000.0,200],["2026-03-20",12000.0,12000.0,12000.0,12000.0,0],["2026-03-23",12000.0,12000.0,12000.0,12000.0,0],["2026-03-24",12000.0,12000.0,12000.0,12000.0,0],["2026-03-25",12000.0,12000.0,12000.0,12000.0,0],["2026-03-26",12000.0,12000.0,12000.0,12000.0,0],["2026-03-27",12000.0,12000.0,12000.0,12000.0,0],["2026-03-30",12000.0,12000.0,12000.0,12000.0,400],["2026-03-31",12000.0,12000.0,12000.0,12000.0,0],["2026-04-01",12000.0,12000.0,12000.0,12000.0,0],["2026-04-02",12000.0,12000.0,12000.0,12000.0,0],["2026-04-03",12000.0,12000.0,12000.0,12000.0,0],["2026-04-06",11900.0,11900.0,11900.0,11900.0,500],["2026-04-07",11900.0,11900.0,11900.0,11900.0,0],["2026-04-08",11900.0,11900.0,11900.0,11900.0,0],["2026-04-09",11900.0,11900.0,11900.0,11900.0,0],["2026-04-10",11900.0,11900.0,11900.0,11900.0,100],["2026-04-13",11900.0,11900.0,11900.0,11900.0,0],["2026-04-14",11900.0,11900.0,11900.0,11900.0,0],["2026-04-15",12500.0,12500.0,12500.0,12500.0,1000],["2026-04-16",12500.0,12500.0,12500.0,12500.0,0],["2026-04-17",12500.0,12500.0,12500.0,12500.0,0],["2026-04-20",12500.0,12500.0,12500.0,12500.0,0],["2026-04-21",12500.0,12500.0,12500.0,12500.0,100],["2026-04-22",12500.0,12500.0,12500.0,12500.0,0],["2026-04-23",12500.0,12500.0,12500.0,12500.0,0],["2026-04-24",12500.0,12500.0,12500.0,12500.0,0],["2026-04-28",12500.0,12500.0,12500.0,12500.0,0],["2026-04-29",12500.0,12500.0,12500.0,12500.0,0],["2026-05-04",12500.0,12500.0,12500.0,12500.0,0],["2026-05-05",12500.0,12500.0,12500.0,12500.0,0],["2026-05-06",12500.0,12500.0,12500.0,12500.0,0],["2026-05-07",12500.0,12500.0,12500.0,12500.0,0],["2026-05-08",12500.0,12500.0,12500.0,12500.0,0],["2026-05-11",12500.0,12500.0,12500.0,12500.0,0],["2026-05-12",12500.0,12500.0,12500.0,12500.0,0],["2026-05-13",12500.0,12500.0,12500.0,12500.0,0],["2026-05-14",12500.0,12500.0,12500.0,12500.0,0],["2026-05-15",12500.0,12500.0,12500.0,12500.0,0],["2026-05-18",12500.0,12500.0,12500.0,12500.0,0],["2026-05-19",12500.0,12500.0,12500.0,12500.0,0],["2026-05-20",12500.0,12500.0,12500.0,12500.0,0],["2026-05-21",12500.0,12500.0,12500.0,12500.0,0],["2026-05-22",12500.0,12500.0,12500.0,12500.0,0],["2026-05-25",12500.0,12500.0,12500.0,12500.0,0],["2026-05-26",12500.0,12500.0,12500.0,12500.0,0],["2026-05-27",13000.0,13100.0,12600.0,13000.0,2800],["2026-05-28",13000.0,13000.0,13000.0,13000.0,0],["2026-05-29",13000.0,13000.0,13000.0,13000.0,0],["2026-06-01",13000.0,13000.0,13000.0,13000.0,0],["2026-06-02",13000.0,13000.0,13000.0,13000.0,600],["2026-06-03",13000.0,13000.0,13000.0,13000.0,0],["2026-06-04",13000.0,13000.0,13000.0,13000.0,0],["2026-06-05",13000.0,13000.0,13000.0,13000.0,0],["2026-06-08",13000.0,13000.0,13000.0,13000.0,600],["2026-06-09",13000.0,13000.0,13000.0,13000.0,0],["2026-06-10",13100.0,14900.0,13100.0,14900.0,9000],["2026-06-11",14800.0,14800.0,14800.0,14800.0,0],["2026-06-12",14800.0,14800.0,14800.0,14800.0,0],["2026-06-15",14800.0,14800.0,14800.0,14800.0,0],["2026-06-16",14800.0,14800.0,14800.0,14800.0,0],["2026-06-17",13100.0,14500.0,13100.0,14500.0,300],["2026-06-18",13100.0,14600.0,13100.0,14600.0,1400],["2026-06-19",13600.0,13600.0,13600.0,13600.0,400],["2026-06-22",13600.0,13600.0,13600.0,13600.0,0],["2026-06-23",13600.0,13600.0,13600.0,13600.0,0],["2026-06-24",13600.0,13600.0,13600.0,13600.0,0],["2026-06-25",13600.0,13600.0,13600.0,13600.0,0],["2026-06-26",13600.0,13600.0,13600.0,13600.0,0],["2026-06-29",13600.0,13600.0,13600.0,13600.0,0],["2026-06-30",13600.0,13600.0,13600.0,13600.0,0],["2026-07-01",13600.0,13600.0,13600.0,13600.0,0],["2026-07-02",13700.0,13700.0,13700.0,13700.0,100],["2026-07-03",13700.0,13700.0,13700.0,13700.0,0],["2026-07-06",13700.0,13700.0,13700.0,13700.0,0],["2026-07-07",13700.0,13700.0,13700.0,13700.0,4400],["2026-07-08",13700.0,13700.0,13700.0,13700.0,0],["2026-07-09",13700.0,13700.0,13700.0,13700.0,0],["2026-07-10",13700.0,13700.0,13700.0,13700.0,0],["2026-07-13",14000.0,14000.0,14000.0,14000.0,300],["2026-07-14",14000.0,14000.0,14000.0,14000.0,0],["2026-07-15",14000.0,14000.0,14000.0,14000.0,0],["2026-07-16",14000.0,14000.0,14000.0,14000.0,0],["2026-07-17",14000.0,14000.0,14000.0,14000.0,0],["2026-07-20",14000.0,14000.0,14000.0,14000.0,0],["2026-07-21",14500.0,14600.0,14500.0,14600.0,200],["2026-07-22",14600.0,14600.0,14600.0,14600.0,200],["2026-07-23",14600.0,14600.0,14600.0,14600.0,0],["2026-07-24",14600.0,14600.0,14600.0,14600.0,0],["2026-07-27",14600.0,14600.0,14600.0,14600.0,0],["2026-07-28",15000.0,15000.0,15000.0,15000.0,200],["2026-07-29",15000.0,15000.0,15000.0,15000.0,0],["2026-07-30",15000.0,15000.0,15000.0,15000.0,0],["2026-07-31",15000.0,15000.0,15000.0,15000.0,0],["2026-08-03",15000.0,15000.0,15000.0,15000.0,0],["2026-08-04",15000.0,15000.0,15000.0,15000.0,0],["2026-08-05",15000.0,15000.0,15000.0,15000.0,1700],["2026-08-06",15000.0,15000.0,15000.0,15000.0,0],["2026-08-07",15000.0,15000.0,15000.0,15000.0,0],["2026-08-10",15700.0,15700.0,15700.0,15700.0,600],["2026-08-11",16000.0,16000.0,16000.0,16000.0,1000],["2026-08-12",15000.0,16000.0,15000.0,16000.0,1900],["2026-08-13",15200.0,15200.0,15200.0,15200.0,0],["2026-08-14",15200.0,15200.0,15200.0,15200.0,600],["2026-08-17",15100.0,15100.0,15100.0,15100.0,100],["2026-08-18",15100.0,15100.0,15100.0,15100.0,0],["2026-08-19",15100.0,15100.0,15100.0,15100.0,0],["2026-08-20",15100.0,15100.0,15100.0,15100.0,600],["2026-08-21",15100.0,15100.0,15100.0,15100.0,0],["2026-08-24",15200.0,15500.0,15200.0,15500.0,600],["2026-08-25",15000.0,15000.0,15000.0,15000.0,100],["2026-08-26",15000.0,15000.0,15000.0,15000.0,0],["2026-08-27",14700.0,14700.0,14700.0,14700.0,800],["2026-08-28",15500.0,15500.0,15500.0,15500.0,300],["2026-09-03",15500.0,15500.0,15500.0,15500.0,0],["2026-09-04",15500.0,15500.0,15500.0,15500.0,300],["2026-09-07",15500.0,15500.0,15500.0,15500.0,0],["2026-09-08",14100.0,14100.0,14100.0,14100.0,100],["2026-09-09",14100.0,14100.0,14100.0,14100.0,0],["2026-09-10",14100.0,14100.0,14100.0,14100.0,0],["2026-09-11",14100.0,14100.0,14100.0,14100.0,0],["2026-09-14",14100.0,14100.0,14100.0,14100.0,0],["2026-09-15",14100.0,14100.0,14100.0,14100.0,0],["2026-09-16",14100.0,14100.0,14100.0,14100.0,0],["2026-09-17",14100.0,14100.0,14100.0,14100.0,0],["2026-09-18",14100.0,14100.0,14100.0,14100.0,0],["2026-09-21",14100.0,14100.0,14100.0,14100.0,0],["2026-09-22",14100.0,14100.0,14100.0,14100.0,0],["2026-09-23",14100.0,14100.0,14100.0,14100.0,0],["2026-09-24",14100.0,14100.0,14100.0,14100.0,0],["2026-09-25",15000.0,15000.0,15000.0,15000.0,2700],["2026-09-28",15000.0,15000.0,15000.0,15000.0,0],["2026-09-29",15000.0,15000.0,15000.0,15000.0,0],["2026-09-30",15000.0,15000.0,15000.0,15000.0,0],["2026-10-01",15000.0,15000.0,15000.0,15000.0,0],["2026-10-02",15000.0,15000.0,15000.0,15000.0,0],["2026-10-05",15000.0,15000.0,15000.0,15000.0,0],["2026-10-06",15000.0,15000.0,15000.0,15000.0,0],["2026-10-07",15000.0,15000.0,15000.0,15000.0,0],["2026-10-08",15000.0,15000.0,15000.0,15000.0,0],["2026-10-09",15000.0,15000.0,15000.0,15000.0,1500],["2026-10-12",15000.0,15000.0,15000.0,15000.0,0]]}