{"sym":"IDP","index":false,"bars":[["2021-01-07",40410.2,40410.2,40410.2,40410.2,0],["2021-01-08",40410.2,40410.2,40410.2,40410.2,0],["2021-01-11",40410.2,40410.2,40410.2,40410.2,0],["2021-01-12",56574.28,56574.28,56574.28,56574.28,100],["2021-01-13",56574.28,56574.28,56574.28,56574.28,0],["2021-01-14",56574.28,56574.28,56574.28,56574.28,0],["2021-01-15",56574.28,56574.28,56574.28,56574.28,100],["2021-01-18",56574.28,56574.28,56574.28,56574.28,0],["2021-01-19",56574.28,56574.28,56574.28,56574.28,0],["2021-01-20",56574.28,56574.28,56574.28,56574.28,0],["2021-01-21",56574.28,56574.28,56574.28,56574.28,0],["2021-01-22",56574.28,56574.28,56574.28,56574.28,0],["2021-01-25",56574.28,56574.28,56574.28,56574.28,0],["2021-01-26",56574.28,56574.28,56574.28,56574.28,0],["2021-01-27",56574.28,56574.28,56574.28,56574.28,0],["2021-01-28",48088.13,48088.13,48088.13,48088.13,100],["2021-01-29",48088.13,48088.13,48088.13,48088.13,27950],["2021-02-01",40895.12,40895.12,40895.12,40895.12,200],["2021-02-02",40895.12,40895.12,40895.12,40895.12,0],["2021-02-03",40895.12,40895.12,40895.12,40895.12,0],["2021-02-04",40895.12,40895.12,40895.12,40895.12,100],["2021-02-05",40895.12,40895.12,40895.12,40895.12,0],["2021-02-08",40895.12,40895.12,40895.12,40895.12,0],["2021-02-09",40895.12,40895.12,40895.12,40895.12,0],["2021-02-17",40895.12,40895.12,40895.12,40895.12,0],["2021-02-18",40895.12,40895.12,40895.12,40895.12,0],["2021-02-19",40895.12,40895.12,40895.12,40895.12,0],["2021-02-22",40895.12,40895.12,40895.12,40895.12,0],["2021-02-23",40895.12,40895.12,40895.12,40895.12,0],["2021-02-24",40895.12,40895.12,40895.12,40895.12,0],["2021-02-25",40895.12,40895.12,40895.12,40895.12,0],["2021-02-26",40895.12,40895.12,40895.12,40895.12,0],["2021-03-01",40895.12,40895.12,40895.12,40895.12,0],["2021-03-02",40895.12,40895.12,40895.12,40895.12,0],["2021-03-03",40895.12,40895.12,40895.12,40895.12,0],["2021-03-04",40895.12,40895.12,40895.12,40895.12,90000],["2021-03-05",40895.12,40895.12,40895.12,40895.12,0],["2021-03-08",40895.12,40895.12,40895.12,40895.12,0],["2021-03-09",40895.12,40895.12,40895.12,40895.12,0],["2021-03-10",40895.12,40895.12,40895.12,40895.12,0],["2021-03-11",40895.12,40895.12,40895.12,40895.12,0],["2021-03-12",40895.12,40895.12,40895.12,40895.12,0],["2021-03-15",40895.12,40895.12,40895.12,40895.12,0],["2021-03-16",40895.12,40895.12,40895.12,40895.12,0],["2021-03-17",40895.12,40895.12,40895.12,40895.12,0],["2021-03-18",40895.12,40895.12,40895.12,40895.12,0],["2021-03-19",40895.12,40895.12,40895.12,40895.12,0],["2021-03-22",40895.12,40895.12,40895.12,40895.12,100],["2021-03-23",40895.12,40895.12,40895.12,40895.12,0],["2021-03-24",40895.12,40895.12,40895.12,40895.12,0],["2021-03-25",40895.12,40895.12,40895.12,40895.12,0],["2021-03-26",40895.12,40895.12,40895.12,40895.12,0],["2021-03-29",40895.12,40895.12,40895.12,40895.12,0],["2021-03-30",40895.12,40895.12,40895.12,40895.12,6000000],["2021-03-31",40895.12,40895.12,40895.12,40895.12,0],["2021-04-01",40895.12,40895.12,40895.12,40895.12,0],["2021-04-02",40895.12,40895.12,40895.12,40895.12,0],["2021-04-05",40895.12,40895.12,40895.12,40895.12,0],["2021-04-06",40895.12,40895.12,40895.12,40895.12,0],["2021-04-07",40895.12,40895.12,40895.12,40895.12,0],["2021-04-08",40895.12,40895.12,40895.12,40895.12,0],["2021-04-09",40895.12,40895.12,40895.12,40895.12,0],["2021-04-12",40895.12,40895.12,40895.12,40895.12,0],["2021-04-13",40895.12,40895.12,40895.12,40895.12,0],["2021-04-14",40895.12,40895.12,40895.12,40895.12,0],["2021-04-15",40895.12,40895.12,40895.12,40895.12,0],["2021-04-16",40895.12,40895.12,40895.12,40895.12,0],["2021-04-19",40895.12,40895.12,40895.12,40895.12,0],["2021-04-20",40895.12,40895.12,40895.12,40895.12,0],["2021-04-22",40895.12,40895.12,40895.12,40895.12,0],["2021-04-23",40895.12,40895.12,40895.12,40895.12,0],["2021-04-26",40895.12,40895.12,40895.12,40895.12,0],["2021-04-27",40895.12,40895.12,40895.12,40895.12,0],["2021-04-28",40895.12,40895.12,40895.12,40895.12,0],["2021-04-29",40895.12,40895.12,40895.12,40895.12,0],["2021-05-04",40895.12,40895.12,40895.12,40895.12,0],["2021-05-05",40895.12,40895.12,40895.12,40895.12,0],["2021-05-06",40895.12,40895.12,40895.12,40895.12,0],["2021-05-07",40895.12,40895.12,40895.12,40895.12,0],["2021-05-10",40895.12,40895.12,40895.12,40895.12,0],["2021-05-11",57220.84,57220.84,57220.84,57220.84,100],["2021-05-12",57220.84,57220.84,57220.84,57220.84,0],["2021-05-13",57220.84,57220.84,57220.84,57220.84,0],["2021-05-14",57220.84,57220.84,57220.84,57220.84,0],["2021-05-17",57220.84,57220.84,57220.84,57220.84,0],["2021-05-18",57220.84,57220.84,57220.84,57220.84,0],["2021-05-19",57220.84,57220.84,57220.84,57220.84,0],["2021-05-20",57220.84,57220.84,57220.84,57220.84,0],["2021-05-21",57220.84,57220.84,57220.84,57220.84,0],["2021-05-24",57220.84,57220.84,57220.84,57220.84,0],["2021-05-25",57220.84,57220.84,57220.84,57220.84,0],["2021-05-26",57220.84,57220.84,57220.84,57220.84,0],["2021-05-27",57220.84,57220.84,57220.84,57220.84,0],["2021-05-28",57220.84,57220.84,57220.84,57220.84,0],["2021-05-31",57220.84,57220.84,57220.84,57220.84,0],["2021-06-01",57220.84,57220.84,57220.84,57220.84,0],["2021-06-02",57220.84,57220.84,57220.84,57220.84,0],["2021-06-03",57220.84,57220.84,57220.84,57220.84,0],["2021-06-04",57220.84,57220.84,57220.84,57220.84,0],["2021-06-07",57220.84,57220.84,57220.84,57220.84,0],["2021-06-08",57220.84,57220.84,57220.84,57220.84,0],["2021-06-09",57220.84,57220.84,57220.84,57220.84,0],["2021-06-10",57220.84,57220.84,57220.84,57220.84,0],["2021-06-11",65787.8,65787.8,65787.8,65787.8,100],["2021-06-14",65787.8,65787.8,65787.8,65787.8,0],["2021-06-15",65787.8,65787.8,65787.8,65787.8,0],["2021-06-16",65787.8,65787.8,65787.8,65787.8,0],["2021-06-17",65787.8,65787.8,65787.8,65787.8,0],["2021-06-18",75647.89,75647.89,75647.89,75647.89,100],["2021-06-21",75647.89,75647.89,75647.89,75647.89,0],["2021-06-22",75647.89,75647.89,75647.89,75647.89,0],["2021-06-23",75647.89,75647.89,75647.89,75647.89,0],["2021-06-24",75647.89,75647.89,75647.89,75647.89,0],["2021-06-25",75647.89,75647.89,75647.89,75647.89,0],["2021-06-28",75647.89,75647.89,75647.89,75647.89,0],["2021-06-29",75647.89,75647.89,75647.89,75647.89,0],["2021-06-30",75647.89,75647.89,75647.89,75647.89,0],["2021-07-01",75647.89,75647.89,75647.89,75647.89,0],["2021-07-02",75647.89,75647.89,75647.89,75647.89,0],["2021-07-05",75647.89,75647.89,75647.89,75647.89,0],["2021-07-06",75647.89,75647.89,75647.89,75647.89,0],["2021-07-07",75647.89,75647.89,75647.89,75647.89,0],["2021-07-08",75647.89,75647.89,75647.89,75647.89,0],["2021-07-09",75647.89,75647.89,75647.89,75647.89,0],["2021-07-12",75647.89,75647.89,75647.89,75647.89,0],["2021-07-13",75647.89,75647.89,75647.89,75647.89,0],["2021-07-14",75647.89,75647.89,75647.89,75647.89,0],["2021-07-15",75647.89,75647.89,75647.89,75647.89,0],["2021-07-16",75647.89,75647.89,75647.89,75647.89,0],["2021-07-19",86918.23,86918.23,86918.23,86918.23,100],["2021-07-20",86918.23,86918.23,86918.23,86918.23,0],["2021-07-21",86918.23,86918.23,86918.23,86918.23,0],["2021-07-22",86918.23,86918.23,86918.23,86918.23,0],["2021-07-23",86918.23,86918.23,86918.23,86918.23,0],["2021-07-26",86918.23,86918.23,86918.23,86918.23,0],["2021-07-27",86918.23,86918.23,86918.23,86918.23,0],["2021-07-28",86918.23,86918.23,86918.23,86918.23,0],["2021-07-29",86918.23,86918.23,86918.23,86918.23,0],["2021-07-30",86918.23,86918.23,86918.23,86918.23,0],["2021-08-02",86918.23,86918.23,86918.23,86918.23,0],["2021-08-03",86918.23,86918.23,86918.23,86918.23,0],["2021-08-04",86918.23,86918.23,86918.23,86918.23,0],["2021-08-05",86918.23,86918.23,86918.23,86918.23,0],["2021-08-06",86918.23,86918.23,86918.23,86918.23,0],["2021-08-09",86918.23,86918.23,86918.23,86918.23,0],["2021-08-10",86918.23,86918.23,86918.23,86918.23,0],["2021-08-11",86918.23,86918.23,86918.23,86918.23,0],["2021-08-12",86918.23,86918.23,86918.23,86918.23,0],["2021-08-13",86918.23,86918.23,86918.23,86918.23,0],["2021-08-16",86918.23,86918.23,86918.23,86918.23,0],["2021-08-17",86918.23,86918.23,86918.23,86918.23,0],["2021-08-18",86918.23,86918.23,86918.23,86918.23,0],["2021-08-19",86918.23,86918.23,86918.23,86918.23,0],["2021-08-20",86918.23,86918.23,86918.23,86918.23,0],["2021-08-23",86918.23,86918.23,86918.23,86918.23,0],["2021-08-24",86918.23,86918.23,86918.23,86918.23,0],["2021-08-25",86918.23,86918.23,86918.23,86918.23,0],["2021-08-26",86918.23,86918.23,86918.23,86918.23,0],["2021-08-27",86918.23,86918.23,86918.23,86918.23,0],["2021-08-30",86918.23,86918.23,86918.23,86918.23,0],["2021-08-31",86918.23,86918.23,86918.23,86918.23,0],["2021-09-01",86918.23,86918.23,86918.23,86918.23,0],["2021-09-06",86918.23,86918.23,86918.23,86918.23,0],["2021-09-07",86918.23,86918.23,86918.23,86918.23,0],["2021-09-08",86918.23,86918.23,86918.23,86918.23,0],["2021-09-09",86918.23,86918.23,86918.23,86918.23,0],["2021-09-10",86918.23,86918.23,86918.23,86918.23,0],["2021-09-13",121668.44,121668.44,52253.39,52253.39,300],["2021-09-14",86918.23,86918.23,86918.23,86918.23,943300],["2021-09-15",86918.23,86918.23,86918.23,86918.23,0],["2021-09-16",86918.23,86918.23,86918.23,86918.23,0],["2021-09-17",86918.23,86918.23,86918.23,86918.23,0],["2021-09-20",86918.23,86918.23,86918.23,86918.23,0],["2021-09-21",86918.23,86918.23,86918.23,86918.23,0],["2021-09-22",86918.23,86918.23,86918.23,86918.23,0],["2021-09-23",86918.23,86918.23,86918.23,86918.23,0],["2021-09-24",99896.2,99896.2,98188.57,99896.2,4000],["2021-09-27",99554.67,99554.67,99554.67,99554.67,0],["2021-09-28",99554.67,99554.67,99554.67,99554.67,0],["2021-09-29",114411.03,114411.03,114411.03,114411.03,100],["2021-09-30",131572.68,131572.68,131572.68,131572.68,800],["2021-10-01",131487.3,140879.25,131487.3,136610.18,600],["2021-10-04",135756.37,135756.37,135756.37,135756.37,46100],["2021-10-05",115435.6,135756.37,115435.6,135756.37,200],["2021-10-06",125595.99,125595.99,125595.99,125595.99,0],["2021-10-07",125510.6,125510.6,125510.6,125510.6,1000],["2021-10-08",128072.05,143440.69,127218.23,143440.69,4300],["2021-10-11",131060.39,132341.11,131060.39,132341.11,600],["2021-10-12",131316.54,131316.54,131316.54,131316.54,500],["2021-10-13",126364.42,140879.25,126364.42,136610.18,12200],["2021-10-14",136610.18,136610.18,130206.58,133194.93,7900],["2021-10-15",134304.89,134304.89,133194.93,133194.93,900],["2021-10-18",133280.31,133280.31,133280.31,133280.31,0],["2021-10-19",133280.31,133280.31,133280.31,133280.31,0],["2021-10-20",123802.98,123802.98,123802.98,123802.98,300],["2021-10-21",131487.3,131487.3,131487.3,131487.3,100],["2021-10-22",130633.49,130633.49,130633.49,130633.49,500],["2021-10-25",128072.05,128072.05,128072.05,128072.05,747500],["2021-10-26",128072.05,128072.05,128072.05,128072.05,1000],["2021-10-27",127218.23,127218.23,127218.23,127218.23,100],["2021-10-28",127218.23,127218.23,127218.23,127218.23,0],["2021-10-29",124229.88,124229.88,124229.88,124229.88,600],["2021-11-01",123802.98,123802.98,123802.98,123802.98,200],["2021-11-02",123802.98,123802.98,121326.92,121326.92,1800],["2021-11-03",122095.35,122095.35,121241.54,121241.54,1200],["2021-11-04",121412.3,121412.3,121412.3,121412.3,0],["2021-11-05",121241.54,122095.35,119533.91,122095.35,14600],["2021-11-08",121326.92,121412.3,121326.92,121326.92,270300],["2021-11-09",121326.92,121326.92,121326.92,121326.92,61500],["2021-11-10",119533.91,119533.91,119533.91,119533.91,100],["2021-11-11",119533.91,119533.91,119533.91,119533.91,2200],["2021-11-12",120387.72,120387.72,118850.86,119107.0,1200],["2021-11-15",119960.82,119960.82,119960.82,119960.82,300],["2021-11-16",119960.82,119960.82,119960.82,119960.82,0],["2021-11-17",119960.82,119960.82,119960.82,119960.82,0],["2021-11-18",119960.82,119960.82,119960.82,119960.82,0],["2021-11-19",119960.82,119960.82,119960.82,119960.82,0],["2021-11-22",119533.91,119533.91,118509.33,118509.33,5200],["2021-11-23",119533.91,119533.91,119533.91,119533.91,204400],["2021-11-24",119533.91,119533.91,118253.19,118253.19,14000],["2021-11-25",119107.0,119533.91,118253.19,119533.91,21100],["2021-11-26",119533.91,119533.91,119533.91,119533.91,10000],["2021-11-29",117826.28,118594.71,117826.28,118594.71,800],["2021-11-30",118253.19,119107.0,118253.19,118253.19,3000],["2021-12-01",118338.57,118338.57,118338.57,118338.57,0],["2021-12-02",102543.02,119533.91,102543.02,119533.91,11400],["2021-12-03",102457.64,102457.64,102457.64,102457.64,5000],["2021-12-06",102457.64,102457.64,102457.64,102457.64,0],["2021-12-07",117826.28,117826.28,117826.28,117826.28,100],["2021-12-08",117826.28,117826.28,117826.28,117826.28,0],["2021-12-09",117826.28,117826.28,117826.28,117826.28,0],["2021-12-10",119533.91,119533.91,119533.91,119533.91,6000],["2021-12-13",119533.91,119533.91,119533.91,119533.91,40900],["2021-12-14",119533.91,119533.91,119533.91,119533.91,10000],["2021-12-15",119533.91,119533.91,119533.91,119533.91,14400],["2021-12-16",117826.28,119533.91,117826.28,119533.91,5400],["2021-12-17",119533.91,119533.91,119533.91,119533.91,500],["2021-12-20",119533.91,119533.91,119533.91,119533.91,0],["2021-12-21",119533.91,119533.91,119533.91,119533.91,4500],["2021-12-22",119533.91,119533.91,119533.91,119533.91,100],["2021-12-23",120387.72,120387.72,120387.72,120387.72,100],["2021-12-24",120387.72,120387.72,120387.72,120387.72,0],["2021-12-27",124656.79,124656.79,124656.79,124656.79,100],["2021-12-28",124656.79,124656.79,124656.79,124656.79,0],["2021-12-29",124656.79,124656.79,124656.79,124656.79,0],["2021-12-30",124656.79,124656.79,124656.79,124656.79,0],["2021-12-31",124656.79,124656.79,124656.79,124656.79,0],["2022-01-04",124656.79,124656.79,124656.79,124656.79,0],["2022-01-05",119533.91,119533.91,119533.91,119533.91,400],["2022-01-06",119533.91,119533.91,119533.91,119533.91,2500],["2022-01-07",119533.91,119533.91,119533.91,119533.91,100000],["2022-01-10",119533.91,119533.91,119533.91,119533.91,100000],["2022-01-11",119533.91,119533.91,119533.91,119533.91,5000],["2022-01-12",101603.82,119533.91,101603.82,119533.91,13500],["2022-01-13",112874.16,112874.16,112874.16,112874.16,0],["2022-01-14",95968.65,117826.28,95968.65,117826.28,5100],["2022-01-17",110825.01,110825.01,110825.01,110825.01,100],["2022-01-18",106812.09,106812.09,106812.09,106812.09,177900],["2022-01-19",106726.7,121241.54,90931.15,121241.54,6600],["2022-01-20",110398.1,110398.1,110398.1,110398.1,1000100],["2022-01-21",123802.98,126876.71,123802.98,126876.71,3500],["2022-01-24",128072.05,128072.05,128072.05,128072.05,200],["2022-01-25",116972.47,136610.18,116972.47,136610.18,7800],["2022-01-26",132597.26,132597.26,132597.26,132597.26,0],["2022-01-27",132597.26,132597.26,132597.26,132597.26,400],["2022-01-28",132597.26,132597.26,132597.26,132597.26,0],["2022-02-07",132597.26,132597.26,132597.26,132597.26,0],["2022-02-08",132597.26,133194.93,132597.26,133194.93,40000],["2022-02-09",133194.93,133194.93,133194.93,133194.93,100],["2022-02-10",133194.93,133194.93,133194.93,133194.93,0],["2022-02-11",128072.05,133194.93,128072.05,133194.93,200],["2022-02-14",131487.3,131487.3,131487.3,131487.3,33100],["2022-02-15",134902.55,134902.55,134902.55,134902.55,400],["2022-02-16",135756.37,135756.37,134902.55,135756.37,700],["2022-02-17",135756.37,140879.25,135756.37,140879.25,20200],["2022-02-18",134902.55,134902.55,134902.55,134902.55,100],["2022-02-21",134902.55,134902.55,134902.55,134902.55,0],["2022-02-22",134902.55,134902.55,134902.55,134902.55,0],["2022-02-23",134902.55,134902.55,134902.55,134902.55,0],["2022-02-24",134902.55,134902.55,134902.55,134902.55,100],["2022-02-25",134902.55,134902.55,134902.55,134902.55,3500],["2022-02-28",134902.55,134902.55,134902.55,134902.55,0],["2022-03-01",134902.55,134902.55,134902.55,134902.55,2800],["2022-03-02",134902.55,134902.55,134902.55,134902.55,0],["2022-03-03",134902.55,134902.55,134902.55,134902.55,0],["2022-03-04",134902.55,134902.55,134902.55,134902.55,0],["2022-03-07",114667.17,114667.17,114667.17,114667.17,2500],["2022-03-08",114667.17,123802.98,114667.17,123802.98,700],["2022-03-09",120387.72,134390.27,120387.72,121241.54,900],["2022-03-10",136183.28,136183.28,136183.28,136183.28,1000],["2022-03-11",136610.18,136610.18,136610.18,136610.18,100],["2022-03-14",136610.18,136610.18,136610.18,136610.18,0],["2022-03-15",116972.47,137464.0,116972.47,137464.0,1200],["2022-03-16",136439.42,136439.42,122949.16,129779.67,8800],["2022-03-17",121412.3,121412.3,121326.92,121326.92,600],["2022-03-18",136524.8,136610.18,136524.8,136610.18,5700],["2022-03-21",136610.18,136610.18,136610.18,136610.18,0],["2022-03-22",136439.42,136610.18,136439.42,136610.18,1000],["2022-03-23",136524.8,136524.8,136524.8,136524.8,0],["2022-03-24",132341.11,135329.46,132341.11,134902.55,4700],["2022-03-25",136610.18,139171.62,136354.04,139171.62,19400],["2022-03-28",137207.85,137207.85,137207.85,137207.85,0],["2022-03-29",137207.85,137207.85,137207.85,137207.85,0],["2022-03-30",137207.85,137207.85,137207.85,137207.85,0],["2022-03-31",139171.62,140879.25,139171.62,139171.62,10500],["2022-04-01",140366.96,140366.96,140366.96,140366.96,0],["2022-04-04",119363.15,119363.15,119363.15,119363.15,6600],["2022-04-05",121668.44,131487.3,121668.44,131487.3,300],["2022-04-06",128242.81,128242.81,128242.81,128242.81,0],["2022-04-07",128242.81,128242.81,128242.81,128242.81,0],["2022-04-08",128072.05,128072.05,128072.05,128072.05,200],["2022-04-12",128072.05,128072.05,128072.05,128072.05,60000],["2022-04-13",108861.24,145062.94,108861.24,145062.94,14600],["2022-04-14",110227.34,145148.32,110227.34,145148.32,11100],["2022-04-15",121241.54,121241.54,115264.84,115264.84,1500],["2022-04-18",119277.77,119277.77,119277.77,119277.77,6000],["2022-04-19",119277.77,137037.09,102713.78,134817.17,11100],["2022-04-20",95627.13,95627.13,92980.31,92980.31,10100],["2022-04-21",92980.31,92980.31,92980.31,92980.31,0],["2022-04-22",106897.47,106897.47,106897.47,106897.47,100],["2022-04-25",98615.48,117570.14,98615.48,117570.14,1300],["2022-04-26",117911.66,117911.66,117911.66,117911.66,100],["2022-04-27",117911.66,117911.66,117911.66,117911.66,0],["2022-04-28",133621.83,133621.83,133621.83,133621.83,6700],["2022-04-29",133621.83,133621.83,133621.83,133621.83,0],["2022-05-04",133621.83,133621.83,133621.83,133621.83,0],["2022-05-05",133621.83,133621.83,133621.83,133621.83,6600],["2022-05-06",128072.05,128072.05,128072.05,128072.05,900],["2022-05-09",132341.11,132341.11,132341.11,132341.11,100],["2022-05-10",132341.11,132341.11,132341.11,132341.11,6500],["2022-05-11",132341.11,132341.11,132341.11,132341.11,0],["2022-05-12",132341.11,132341.11,132341.11,132341.11,0],["2022-05-13",115264.84,115264.84,115264.84,115264.84,6700],["2022-05-16",129779.67,132511.88,129779.67,132511.88,15000],["2022-05-17",132426.5,132426.5,132426.5,132426.5,0],["2022-05-18",132426.5,132426.5,132426.5,132426.5,6600],["2022-05-19",131487.3,131487.3,131487.3,131487.3,200],["2022-05-20",130633.49,130633.49,128925.86,128925.86,3100],["2022-05-23",128925.86,128925.86,128925.86,128925.86,500],["2022-05-24",128925.86,128925.86,128925.86,128925.86,0],["2022-05-25",129802.91,129802.91,129802.91,129802.91,6800],["2022-05-26",129802.91,129802.91,129802.91,129802.91,400],["2022-05-27",129802.91,129802.91,129802.91,129802.91,0],["2022-05-30",129802.91,129802.91,129802.91,129802.91,0],["2022-05-31",129802.91,129802.91,129802.91,129802.91,0],["2022-06-01",129802.91,129802.91,129802.91,129802.91,0],["2022-06-02",129802.91,129802.91,129802.91,129802.91,0],["2022-06-03",129802.91,129802.91,129802.91,129802.91,0],["2022-06-06",129802.91,129802.91,129802.91,129802.91,0],["2022-06-07",129802.91,129802.91,129802.91,129802.91,0],["2022-06-08",129802.91,129802.91,129802.91,129802.91,891000],["2022-06-09",129802.91,129802.91,129802.91,129802.91,100],["2022-06-10",129802.91,129802.91,129802.91,129802.91,0],["2022-06-13",129802.91,129802.91,129802.91,129802.91,0],["2022-06-14",110507.88,110507.88,110507.88,110507.88,488389],["2022-06-15",127084.06,127084.06,127084.06,127084.06,15100],["2022-06-16",127084.06,127084.06,127084.06,127084.06,0],["2022-06-17",127084.06,127084.06,127084.06,127084.06,10000],["2022-06-20",127084.06,127084.06,127084.06,127084.06,0],["2022-06-21",127084.06,127084.06,127084.06,127084.06,0],["2022-06-22",145151.22,145151.22,145151.22,145151.22,100],["2022-06-23",145151.22,145151.22,145151.22,145151.22,6500],["2022-06-24",145151.22,166901.98,131557.0,131557.0,500],["2022-06-27",169270.01,169270.01,169270.01,169270.01,500],["2022-06-28",175409.33,175409.33,144712.7,144712.7,600],["2022-06-29",171901.15,171901.15,144712.7,144712.7,2600],["2022-06-30",165586.41,165586.41,165586.41,165586.41,0],["2022-07-01",165586.41,165586.41,165586.41,165586.41,0],["2022-07-04",165586.41,165586.41,165586.41,165586.41,0],["2022-07-05",141204.51,141204.51,141204.51,141204.51,100],["2022-07-06",131557.0,131557.0,131557.0,131557.0,400],["2022-07-07",129802.91,131557.0,122961.94,122961.94,800],["2022-07-08",124891.44,124891.44,124891.44,124891.44,6500],["2022-07-11",142958.61,142958.61,142958.61,142958.61,100],["2022-07-12",142870.9,142870.9,142870.9,142870.9,100],["2022-07-13",142870.9,142870.9,142870.9,142870.9,0],["2022-07-14",142783.2,142783.2,142783.2,142783.2,100],["2022-07-15",121909.49,121909.49,121909.49,121909.49,100],["2022-07-18",121909.49,140152.06,121909.49,140152.06,1200],["2022-07-19",138661.08,138661.08,138661.08,138661.08,0],["2022-07-20",154360.21,154360.21,136029.94,136029.94,1500],["2022-07-21",157780.69,157780.69,157780.69,157780.69,100],["2022-07-22",181373.25,181373.25,134275.84,142870.9,8000],["2022-07-25",142607.79,142607.79,142607.79,142607.79,0],["2022-07-26",142607.79,142607.79,142607.79,142607.79,0],["2022-07-27",150764.32,150852.03,150764.32,150852.03,50300],["2022-07-28",150852.03,150852.03,150852.03,150852.03,100],["2022-07-29",147782.36,147782.36,146291.38,146291.38,1100],["2022-08-01",141818.45,152430.71,141818.45,152430.71,200],["2022-08-02",147343.84,147343.84,147343.84,147343.84,1000],["2022-08-03",147343.84,147343.84,147343.84,147343.84,0],["2022-08-04",147343.84,147343.84,147343.84,147343.84,0],["2022-08-05",147343.84,147343.84,147343.84,147343.84,0],["2022-08-08",147343.84,147343.84,147343.84,147343.84,0],["2022-08-09",147343.84,147343.84,147343.84,147343.84,0],["2022-08-10",146905.32,146905.32,146905.32,146905.32,1000],["2022-08-11",146905.32,146905.32,146905.32,146905.32,0],["2022-08-12",146905.32,146905.32,146905.32,146905.32,0],["2022-08-15",145589.75,146028.27,131557.0,131557.0,11400],["2022-08-16",140327.47,140327.47,133486.5,136819.28,3200],["2022-08-17",144624.99,144624.99,131557.0,131557.0,1200],["2022-08-18",131732.41,131732.41,131732.41,131732.41,8300],["2022-08-19",131732.41,131732.41,131732.41,131732.41,0],["2022-08-22",131557.0,131644.7,131557.0,131644.7,1500],["2022-08-23",131644.7,137520.92,131644.7,137520.92,600],["2022-08-24",136556.17,136643.87,136556.17,136643.87,1400],["2022-08-25",136643.87,136643.87,136643.87,136643.87,0],["2022-08-26",136994.69,137345.51,136994.69,137257.8,1300],["2022-08-29",137170.1,137170.1,137170.1,137170.1,0],["2022-08-30",137170.1,137170.1,137170.1,137170.1,0],["2022-08-31",137170.1,137170.1,137170.1,137170.1,0],["2022-09-05",137170.1,138573.37,136380.76,138573.37,3400],["2022-09-06",135065.19,135065.19,135065.19,135065.19,2000],["2022-09-07",130504.54,133311.09,130504.54,130504.54,490689],["2022-09-08",131469.29,131469.29,131469.29,131469.29,0],["2022-09-09",131469.29,131469.29,131469.29,131469.29,0],["2022-09-12",131469.29,131469.29,131469.29,131469.29,0],["2022-09-13",131469.29,131469.29,131469.29,131469.29,0],["2022-09-14",131469.29,131469.29,131469.29,131469.29,100],["2022-09-15",131469.29,131469.29,131469.29,131469.29,0],["2022-09-16",131557.0,131557.0,131557.0,131557.0,500],["2022-09-19",131557.0,131557.0,131557.0,131557.0,0],["2022-09-20",131557.0,131557.0,131557.0,131557.0,0],["2022-09-21",131557.0,131557.0,131557.0,131557.0,0],["2022-09-22",131557.0,131557.0,131557.0,131557.0,0],["2022-09-23",131557.0,131557.0,131557.0,131557.0,0],["2022-09-26",131557.0,131557.0,131557.0,131557.0,0],["2022-09-27",131557.0,131557.0,131557.0,131557.0,15500],["2022-09-28",122786.53,122786.53,122786.53,122786.53,1000],["2022-09-29",122786.53,122786.53,122786.53,122786.53,900],["2022-09-30",122786.53,122786.53,122786.53,122786.53,0],["2022-10-03",122786.53,122786.53,122786.53,122786.53,0],["2022-10-04",122786.53,122786.53,122786.53,122786.53,0],["2022-10-05",131557.0,131557.0,131557.0,131557.0,500],["2022-10-06",131557.0,131557.0,131557.0,131557.0,0],["2022-10-07",131557.0,131557.0,131557.0,131557.0,20000],["2022-10-10",135942.23,135942.23,135942.23,135942.23,2000],["2022-10-11",135942.23,135942.23,135942.23,135942.23,0],["2022-10-12",135065.19,135942.23,135065.19,135942.23,15300],["2022-10-13",135854.53,135854.53,135854.53,135854.53,0],["2022-10-14",135854.53,135854.53,135854.53,135854.53,0],["2022-10-17",135854.53,135854.53,135854.53,135854.53,0],["2022-10-18",135854.53,135854.53,135854.53,135854.53,0],["2022-10-19",135854.53,135854.53,135854.53,135854.53,0],["2022-10-20",156026.6,156026.6,149097.93,149097.93,900],["2022-10-21",128311.93,128311.93,128311.93,128311.93,100],["2022-10-24",128311.93,128311.93,128311.93,128311.93,0],["2022-10-25",128311.93,128311.93,128311.93,128311.93,0],["2022-10-26",128311.93,128311.93,128311.93,128311.93,0],["2022-10-27",128311.93,128311.93,128311.93,128311.93,0],["2022-10-28",128311.93,128311.93,128311.93,128311.93,0],["2022-10-31",128311.93,128311.93,128311.93,128311.93,0],["2022-11-01",128311.93,128311.93,128311.93,128311.93,0],["2022-11-02",128311.93,128311.93,128311.93,128311.93,0],["2022-11-03",140895.0,140895.0,140895.0,140895.0,200],["2022-11-04",140895.0,140895.0,140895.0,140895.0,0],["2022-11-07",132919.81,132919.81,132919.81,132919.81,150500],["2022-11-08",112981.84,112981.84,112981.84,112981.84,3000],["2022-11-09",97031.46,129906.96,97031.46,97120.08,38500],["2022-11-10",88701.82,88701.82,88701.82,88701.82,23000],["2022-11-11",84271.16,97474.53,76295.97,97474.53,10100],["2022-11-14",87992.92,87992.92,66637.13,87992.92,20400],["2022-11-15",67700.49,67700.49,67700.49,67700.49,5800000],["2022-11-16",77802.4,77802.4,77802.4,77802.4,100],["2022-11-17",89410.73,89410.73,89410.73,89410.73,100],["2022-11-18",102791.32,102791.32,102791.32,102791.32,100],["2022-11-21",118210.02,118210.02,118210.02,118210.02,100],["2022-11-22",129552.51,135932.66,129552.51,135932.66,600],["2022-11-23",131590.62,131590.62,131590.62,131590.62,0],["2022-11-24",131590.62,131590.62,131590.62,131590.62,0],["2022-11-25",148781.58,148781.58,148781.58,148781.58,100],["2022-11-28",148781.58,148781.58,148781.58,148781.58,2500],["2022-11-29",148781.58,148781.58,148781.58,148781.58,0],["2022-11-30",148781.58,148781.58,148781.58,148781.58,0],["2022-12-01",146034.57,150642.46,146034.57,146211.79,21500],["2022-12-02",147540.99,147540.99,147540.99,147540.99,0],["2022-12-05",149756.32,149756.32,148427.13,148692.96,3600],["2022-12-06",128489.15,128489.15,128489.15,128489.15,2100],["2022-12-07",128489.15,128489.15,128489.15,128489.15,0],["2022-12-08",141781.13,147718.22,141781.13,147718.22,400],["2022-12-09",146211.79,146211.79,146211.79,146211.79,3000],["2022-12-12",146211.79,146211.79,146211.79,146211.79,100],["2022-12-13",146211.79,147984.06,146211.79,147984.06,600],["2022-12-14",150642.46,150642.46,149313.26,149756.32,3300],["2022-12-15",149667.71,149667.71,149667.71,149667.71,4300],["2022-12-16",149756.32,149756.32,149667.71,149667.71,4000],["2022-12-19",137350.47,137350.47,137350.47,137350.47,3500],["2022-12-20",137350.47,137350.47,137350.47,137350.47,4300],["2022-12-21",157908.74,157908.74,140895.0,140895.0,600],["2022-12-22",140895.0,140895.0,140895.0,140895.0,500],["2022-12-23",140895.0,140895.0,140895.0,140895.0,200],["2022-12-26",140895.0,140895.0,140895.0,140895.0,4700],["2022-12-27",140895.0,140895.0,140895.0,140895.0,1000000],["2022-12-28",140895.0,140895.0,140895.0,140895.0,0],["2022-12-29",161984.95,161984.95,161984.95,161984.95,4800],["2022-12-30",162162.17,162162.17,162073.56,162073.56,1006900],["2023-01-03",162162.17,162162.17,162162.17,162162.17,0],["2023-01-04",162162.17,162162.17,162162.17,162162.17,0],["2023-01-05",162162.17,162162.17,158617.64,158617.64,200],["2023-01-06",160389.91,160389.91,160389.91,160389.91,0],["2023-01-09",160389.91,160389.91,160389.91,160389.91,0],["2023-01-10",160389.91,160389.91,160389.91,160389.91,0],["2023-01-11",160389.91,160389.91,160389.91,160389.91,0],["2023-01-12",160389.91,160389.91,160389.91,160389.91,0],["2023-01-13",160389.91,160389.91,160389.91,160389.91,0],["2023-01-16",160389.91,160389.91,160389.91,160389.91,3000],["2023-01-17",160389.91,160389.91,160389.91,160389.91,0],["2023-01-18",160389.91,160389.91,160389.91,160389.91,0],["2023-01-19",160389.91,160389.91,160389.91,160389.91,0],["2023-01-27",160389.91,160389.91,160389.91,160389.91,0],["2023-01-30",160389.91,160389.91,160389.91,160389.91,5000],["2023-01-31",160389.91,160389.91,160389.91,160389.91,0],["2023-02-01",160389.91,160389.91,160389.91,160389.91,0],["2023-02-02",160389.91,160389.91,160389.91,160389.91,0],["2023-02-03",160389.91,160389.91,160389.91,160389.91,0],["2023-02-06",160389.91,160389.91,160389.91,160389.91,0],["2023-02-07",160389.91,160389.91,160389.91,160389.91,0],["2023-02-08",160389.91,160389.91,160389.91,160389.91,0],["2023-02-09",160389.91,160389.91,160389.91,160389.91,100],["2023-02-10",160389.91,160389.91,160389.91,160389.91,100],["2023-02-13",163934.44,163934.44,160389.91,160389.91,4800],["2023-02-14",161187.43,161187.43,161187.43,161187.43,0],["2023-02-15",160832.97,161187.43,160832.97,161187.43,304300],["2023-02-16",160921.59,160921.59,160921.59,160921.59,700100],["2023-02-17",161010.2,161010.2,161010.2,161010.2,200],["2023-02-20",161010.2,161010.2,161010.2,161010.2,10000],["2023-02-21",161010.2,161010.2,161010.2,161010.2,0],["2023-02-22",161010.2,161010.2,161010.2,161010.2,0],["2023-02-23",161010.2,161010.2,161010.2,161010.2,0],["2023-02-24",161010.2,161010.2,161010.2,161010.2,0],["2023-02-27",161010.2,161010.2,161010.2,161010.2,10000],["2023-02-28",161010.2,161010.2,161010.2,161010.2,75000],["2023-03-01",161010.2,161010.2,161010.2,161010.2,0],["2023-03-02",161276.04,161276.04,161276.04,161276.04,400],["2023-03-03",161276.04,161276.04,161276.04,161276.04,0],["2023-03-06",161276.04,161276.04,161276.04,161276.04,0],["2023-03-07",161276.04,161276.04,161276.04,161276.04,0],["2023-03-08",163048.3,163934.44,163048.3,163934.44,1300],["2023-03-09",164643.34,164643.34,164643.34,164643.34,500],["2023-03-10",168365.1,181657.08,168365.1,181657.08,1900],["2023-03-13",176074.45,193176.8,176074.45,176340.29,9400],["2023-03-14",186264.97,193176.8,186264.97,193176.8,1600],["2023-03-15",198493.59,203810.38,162162.17,162162.17,7800],["2023-03-16",191581.76,191581.76,191581.76,191581.76,0],["2023-03-17",191847.6,194949.06,191847.6,194949.06,2000],["2023-03-20",193442.64,212671.7,193442.64,212671.7,600],["2023-03-21",217988.49,217988.49,168365.1,168365.1,2400],["2023-03-22",194949.06,194949.06,194949.06,194949.06,1000],["2023-03-23",212671.7,212671.7,206557.39,206557.39,1200],["2023-03-24",211696.96,211696.96,211696.96,211696.96,50000],["2023-03-27",211696.96,211696.96,211696.96,211696.96,0],["2023-03-28",211696.96,211696.96,211696.96,211696.96,0],["2023-03-29",180770.95,220646.89,180770.95,220646.89,6100],["2023-03-30",206911.84,206911.84,206911.84,206911.84,0],["2023-03-31",207177.68,207177.68,207177.68,207177.68,1000],["2023-04-03",206911.84,206911.84,206911.84,206911.84,800],["2023-04-04",206911.84,206911.84,206911.84,206911.84,0],["2023-04-05",207089.07,207089.07,207089.07,207089.07,100],["2023-04-06",207089.07,207089.07,207089.07,207089.07,0],["2023-04-07",207089.07,207089.07,207089.07,207089.07,0],["2023-04-10",177315.03,237483.4,177226.42,206468.78,15000],["2023-04-11",205494.03,205494.03,205494.03,205494.03,0],["2023-04-12",205494.03,205494.03,205494.03,205494.03,6542077],["2023-04-13",234647.78,234825.0,234647.78,234825.0,7000],["2023-04-14",234381.94,234381.94,234381.94,234381.94,63100],["2023-04-17",234825.0,235268.07,230394.34,230394.34,2400],["2023-04-18",234293.32,234293.32,234293.32,234293.32,0],["2023-04-19",200265.85,200265.85,200265.85,200265.85,100],["2023-04-20",182543.21,182543.21,182543.21,182543.21,200],["2023-04-21",182543.21,182543.21,182543.21,182543.21,0],["2023-04-24",160389.91,160389.91,160389.91,160389.91,200],["2023-04-25",184315.47,184315.47,184315.47,184315.47,200],["2023-04-26",162162.17,162162.17,162162.17,162162.17,200],["2023-04-27",162162.17,162162.17,162162.17,162162.17,0],["2023-04-28",162162.17,162162.17,162162.17,162162.17,0],["2023-05-04",162162.17,162162.17,162162.17,162162.17,0],["2023-05-05",162162.17,162162.17,162162.17,162162.17,0],["2023-05-08",162162.17,162162.17,162162.17,162162.17,0],["2023-05-09",162162.17,162162.17,162162.17,162162.17,80200],["2023-05-10",162162.17,162162.17,162162.17,162162.17,0],["2023-05-11",186442.19,186442.19,186442.19,186442.19,100],["2023-05-12",203810.38,203810.38,203810.38,203810.38,2000],["2023-05-15",203810.38,203810.38,203810.38,203810.38,269165],["2023-05-16",203810.38,203810.38,203810.38,203810.38,0],["2023-05-17",203810.38,203810.38,203810.38,203810.38,0],["2023-05-18",203810.38,203810.38,203810.38,203810.38,0],["2023-05-19",203810.38,203810.38,203810.38,203810.38,0],["2023-05-22",203810.38,203810.38,203810.38,203810.38,0],["2023-05-23",203810.38,203810.38,203810.38,203810.38,0],["2023-05-24",203810.38,203810.38,203810.38,203810.38,0],["2023-05-25",203810.38,203810.38,203810.38,203810.38,0],["2023-05-26",203810.38,203810.38,203810.38,203810.38,0],["2023-05-29",203810.38,203810.38,203810.38,203810.38,0],["2023-05-30",203810.38,203810.38,203810.38,203810.38,0],["2023-05-31",203810.38,203810.38,203810.38,203810.38,0],["2023-06-01",203810.38,203810.38,203810.38,203810.38,0],["2023-06-02",203810.38,203810.38,203810.38,203810.38,0],["2023-06-05",203810.38,203810.38,203810.38,203810.38,0],["2023-06-06",203810.38,203810.38,203810.38,203810.38,0],["2023-06-07",203810.38,203810.38,203810.38,203810.38,0],["2023-06-08",203810.38,203810.38,203810.38,203810.38,0],["2023-06-09",203810.38,203810.38,203810.38,203810.38,0],["2023-06-12",203810.38,203810.38,203810.38,203810.38,0],["2023-06-13",203810.38,203810.38,203810.38,203810.38,0],["2023-06-14",234088.2,234088.2,234088.2,234088.2,80200],["2023-06-15",234088.2,234088.2,234088.2,234088.2,0],["2023-06-16",234088.2,234088.2,234088.2,234088.2,0],["2023-06-19",239511.09,239511.09,239511.09,239511.09,100],["2023-06-20",239511.09,239511.09,239511.09,239511.09,0],["2023-06-21",239511.09,239511.09,239511.09,239511.09,0],["2023-06-22",239511.09,239511.09,239511.09,239511.09,0],["2023-06-23",243126.35,243126.35,243126.35,243126.35,100],["2023-06-26",243126.35,243126.35,243126.35,243126.35,0],["2023-06-27",243126.35,243126.35,243126.35,243126.35,0],["2023-06-28",271144.63,271144.63,271144.63,271144.63,100],["2023-06-29",271144.63,271144.63,271144.63,271144.63,0],["2023-06-30",289220.94,289220.94,234992.01,289130.56,300],["2023-07-03",234992.01,234992.01,234992.01,234992.01,100],["2023-07-04",202454.66,202454.66,202454.66,202454.66,100],["2023-07-05",172628.75,172628.75,172628.75,172628.75,100],["2023-07-06",172628.75,172628.75,172628.75,172628.75,0],["2023-07-07",147321.92,147321.92,147321.92,147321.92,100],["2023-07-10",169375.01,169375.01,169375.01,169375.01,100],["2023-07-11",194772.23,194772.23,194772.23,194772.23,100],["2023-07-12",166302.04,166302.04,166302.04,166302.04,100],["2023-07-13",166302.04,166302.04,166302.04,166302.04,0],["2023-07-14",166302.04,166302.04,166302.04,166302.04,0],["2023-07-17",166302.04,166302.04,166302.04,166302.04,0],["2023-07-18",190705.06,190705.06,190705.06,190705.06,100],["2023-07-19",190705.06,190705.06,190705.06,190705.06,0],["2023-07-20",219265.62,219265.62,219265.62,219265.62,300],["2023-07-21",219265.62,219265.62,219265.62,219265.62,0],["2023-07-24",219265.62,219265.62,219265.62,219265.62,0],["2023-07-25",187993.61,187993.61,187993.61,187993.61,100],["2023-07-26",162686.78,216011.89,162686.78,216011.89,200],["2023-07-27",189349.33,189349.33,189349.33,189349.33,0],["2023-07-28",189349.33,189349.33,189349.33,189349.33,0],["2023-07-31",189349.33,189349.33,189349.33,189349.33,0],["2023-08-01",189349.33,189349.33,189349.33,189349.33,0],["2023-08-02",189349.33,189349.33,189349.33,189349.33,0],["2023-08-03",171815.31,217729.14,171815.31,217729.14,200],["2023-08-04",223965.46,223965.46,223965.46,223965.46,300],["2023-08-07",223965.46,223965.46,223965.46,223965.46,0],["2023-08-08",256683.58,256683.58,256683.58,256683.58,100],["2023-08-09",256683.58,256683.58,256683.58,256683.58,0],["2023-08-10",218181.05,218181.05,218181.05,218181.05,500],["2023-08-11",218181.05,218181.05,218181.05,218181.05,0],["2023-08-14",218181.05,218181.05,218181.05,218181.05,0],["2023-08-15",218181.05,218181.05,218181.05,218181.05,231265],["2023-08-16",218181.05,218181.05,218181.05,218181.05,0],["2023-08-17",218181.05,218181.05,218181.05,218181.05,0],["2023-08-18",200827.79,200827.79,200827.79,200827.79,100],["2023-08-21",200827.79,200827.79,200827.79,200827.79,0],["2023-08-22",200827.79,200827.79,200827.79,200827.79,0],["2023-08-23",200827.79,200827.79,200827.79,200827.79,0],["2023-08-24",200827.79,200827.79,200827.79,200827.79,0],["2023-08-25",200827.79,200827.79,200827.79,200827.79,0],["2023-08-28",200827.79,200827.79,200827.79,200827.79,0],["2023-08-29",200827.79,200827.79,200827.79,200827.79,0],["2023-08-30",200827.79,200827.79,200827.79,200827.79,0],["2023-08-31",200827.79,200827.79,200827.79,200827.79,100],["2023-09-05",225953.86,225953.86,225953.86,225953.86,100],["2023-09-06",225953.86,225953.86,225953.86,225953.86,0],["2023-09-07",225953.86,225953.86,225953.86,225953.86,0],["2023-09-08",225953.86,225953.86,225953.86,225953.86,0],["2023-09-11",198839.4,225953.86,198839.4,225953.86,1700],["2023-09-12",203358.47,203358.47,203358.47,203358.47,100],["2023-09-13",203358.47,203358.47,203358.47,203358.47,0],["2023-09-14",203358.47,203358.47,203358.47,203358.47,0],["2023-09-15",233184.38,233184.38,233184.38,233184.38,300],["2023-09-18",198839.4,198839.4,198839.4,198839.4,1000],["2023-09-19",169917.3,169917.3,169917.3,169917.3,600],["2023-09-20",162686.78,162686.78,162686.78,162686.78,500],["2023-09-21",162686.78,162686.78,162686.78,162686.78,0],["2023-09-22",162686.78,162686.78,162686.78,162686.78,1100000],["2023-09-25",187089.8,187089.8,187089.8,187089.8,400100],["2023-09-26",215108.07,215108.07,215108.07,215108.07,100],["2023-09-27",215108.07,215108.07,215108.07,215108.07,0],["2023-09-28",225953.86,225953.86,225953.86,225953.86,100],["2023-09-29",225953.86,225953.86,225953.86,225953.86,0],["2023-10-02",225953.86,225953.86,225953.86,225953.86,0],["2023-10-03",225953.86,225953.86,225953.86,225953.86,0],["2023-10-04",225953.86,225953.86,225953.86,225953.86,0],["2023-10-05",225953.86,225953.86,225953.86,225953.86,0],["2023-10-06",225953.86,225953.86,225953.86,225953.86,0],["2023-10-09",198839.4,207877.55,198839.4,198839.4,1900],["2023-10-10",202635.42,202635.42,202635.42,202635.42,0],["2023-10-11",202635.42,202635.42,202635.42,202635.42,0],["2023-10-12",202635.42,202635.42,202635.42,202635.42,0],["2023-10-13",202635.42,202635.42,202635.42,202635.42,0],["2023-10-16",202635.42,202635.42,202635.42,202635.42,0],["2023-10-17",202635.42,202635.42,202635.42,202635.42,0],["2023-10-18",202635.42,202635.42,202635.42,202635.42,0],["2023-10-19",202635.42,202635.42,202635.42,202635.42,0],["2023-10-20",202635.42,202635.42,202635.42,202635.42,0],["2023-10-23",202635.42,202635.42,202635.42,202635.42,0],["2023-10-24",202635.42,202635.42,202635.42,202635.42,0],["2023-10-25",202635.42,202635.42,202635.42,202635.42,0],["2023-10-26",202635.42,202635.42,202635.42,202635.42,0],["2023-10-27",202635.42,202635.42,202635.42,202635.42,0],["2023-10-30",202635.42,202635.42,202635.42,202635.42,0],["2023-10-31",202635.42,202635.42,202635.42,202635.42,1500],["2023-11-01",202635.42,202635.42,202635.42,202635.42,0],["2023-11-02",202635.42,202635.42,202635.42,202635.42,0],["2023-11-03",202635.42,202635.42,202635.42,202635.42,0],["2023-11-06",202635.42,202635.42,202635.42,202635.42,0],["2023-11-07",202635.42,202635.42,202635.42,202635.42,800],["2023-11-08",202635.42,202635.42,202635.42,202635.42,1000],["2023-11-09",202635.42,202635.42,202635.42,202635.42,0],["2023-11-10",202635.42,202635.42,202635.42,202635.42,0],["2023-11-13",202635.42,202635.42,202635.42,202635.42,0],["2023-11-14",232732.47,232732.47,232732.47,232732.47,100],["2023-11-15",232732.47,232732.47,232732.47,232732.47,100],["2023-11-16",232732.47,232732.47,232732.47,232732.47,0],["2023-11-17",232732.47,232732.47,232732.47,232732.47,0],["2023-11-20",232732.47,232732.47,232732.47,232732.47,0],["2023-11-21",232732.47,232732.47,232732.47,232732.47,0],["2023-11-22",232732.47,232732.47,232732.47,232732.47,0],["2023-11-23",232732.47,232732.47,232732.47,232732.47,0],["2023-11-24",232732.47,232732.47,232732.47,232732.47,0],["2023-11-27",232732.47,232732.47,232732.47,232732.47,0],["2023-11-28",232732.47,232732.47,232732.47,232732.47,0],["2023-11-29",232732.47,232732.47,232732.47,232732.47,0],["2023-11-30",232732.47,232732.47,232732.47,232732.47,0],["2023-12-01",232732.47,232732.47,232732.47,232732.47,0],["2023-12-04",232732.47,232732.47,232732.47,232732.47,0],["2023-12-05",225953.86,225953.86,225953.86,225953.86,100],["2023-12-06",225953.86,225953.86,225953.86,225953.86,0],["2023-12-07",225953.86,225953.86,225953.86,225953.86,0],["2023-12-08",225953.86,225953.86,225953.86,225953.86,0],["2023-12-11",225953.86,225953.86,225953.86,225953.86,100],["2023-12-12",225953.86,225953.86,225953.86,225953.86,0],["2023-12-13",225953.86,225953.86,225953.86,225953.86,55000],["2023-12-14",225953.86,225953.86,225953.86,225953.86,0],["2023-12-15",225953.86,225953.86,225953.86,225953.86,0],["2023-12-18",225953.86,225953.86,225953.86,225953.86,0],["2023-12-19",225953.86,225953.86,225953.86,225953.86,0],["2023-12-20",225953.86,225953.86,225953.86,225953.86,0],["2023-12-21",225953.86,225953.86,225953.86,225953.86,0],["2023-12-22",225953.86,225953.86,225953.86,225953.86,0],["2023-12-25",194320.32,194320.32,194320.32,194320.32,2000],["2023-12-26",203358.47,203358.47,203358.47,203358.47,100],["2023-12-27",221434.78,221434.78,221434.78,221434.78,2000],["2023-12-28",221434.78,221434.78,221434.78,221434.78,0],["2023-12-29",221434.78,221434.78,221434.78,221434.78,0],["2024-01-02",225953.86,225953.86,225953.86,225953.86,1000],["2024-01-03",225953.86,225953.86,225953.86,225953.86,0],["2024-01-04",225953.86,225953.86,225953.86,225953.86,0],["2024-01-05",225953.86,225953.86,225953.86,225953.86,0],["2024-01-08",225953.86,225953.86,225953.86,225953.86,0],["2024-01-09",225953.86,225953.86,225953.86,225953.86,0],["2024-01-10",225953.86,225953.86,225953.86,225953.86,100],["2024-01-11",230472.94,230472.94,230472.94,230472.94,100],["2024-01-12",230472.94,230472.94,230472.94,230472.94,0],["2024-01-15",230472.94,230472.94,230472.94,230472.94,100],["2024-01-16",230472.94,230472.94,230472.94,230472.94,0],["2024-01-17",230472.94,230472.94,230472.94,230472.94,0],["2024-01-18",230472.94,230472.94,230472.94,230472.94,0],["2024-01-19",230472.94,230472.94,230472.94,230472.94,0],["2024-01-22",230472.94,230472.94,230472.94,230472.94,0],["2024-01-23",230472.94,230472.94,230472.94,230472.94,0],["2024-01-24",230472.94,230472.94,230472.94,230472.94,0],["2024-01-25",230472.94,230472.94,230472.94,230472.94,0],["2024-01-26",230472.94,230472.94,230472.94,230472.94,0],["2024-01-29",230472.94,230472.94,230472.94,230472.94,10000],["2024-01-30",230472.94,230472.94,230472.94,230472.94,0],["2024-01-31",242160.2,242160.2,242160.2,242160.2,200],["2024-02-01",242160.2,242160.2,242160.2,242160.2,0],["2024-02-02",242160.2,242160.2,242160.2,242160.2,0],["2024-02-05",242160.2,242160.2,242160.2,242160.2,0],["2024-02-06",242160.2,242160.2,242160.2,242160.2,0],["2024-02-07",242160.2,242160.2,242160.2,242160.2,0],["2024-02-15",242160.2,242160.2,242160.2,242160.2,0],["2024-02-16",242160.2,242160.2,242160.2,242160.2,0],["2024-02-19",242160.2,242160.2,242160.2,242160.2,0],["2024-02-20",242160.2,242160.2,242160.2,242160.2,0],["2024-02-21",242160.2,242160.2,242160.2,242160.2,0],["2024-02-22",233745.37,233745.37,233745.37,233745.37,100],["2024-02-23",233745.37,233745.37,233745.37,233745.37,0],["2024-02-26",233745.37,233745.37,233745.37,233745.37,0],["2024-02-27",233745.37,233745.37,233745.37,233745.37,0],["2024-02-28",233745.37,233745.37,233745.37,233745.37,1000],["2024-02-29",233745.37,233745.37,233745.37,233745.37,0],["2024-03-01",233745.37,233745.37,233745.37,233745.37,0],["2024-03-04",233745.37,233745.37,233745.37,233745.37,0],["2024-03-05",233745.37,233745.37,233745.37,233745.37,200],["2024-03-06",233745.37,233745.37,233745.37,233745.37,0],["2024-03-07",224395.56,224395.56,224395.56,224395.56,200],["2024-03-08",224395.56,224395.56,224395.56,224395.56,0],["2024-03-11",224395.56,224395.56,224395.56,224395.56,0],["2024-03-12",224395.56,224395.56,224395.56,224395.56,0],["2024-03-13",224395.56,224395.56,224395.56,224395.56,0],["2024-03-14",219720.65,238420.28,219720.65,238420.28,5800],["2024-03-15",237298.3,237298.3,237298.3,237298.3,0],["2024-03-18",236550.32,236550.32,236550.32,236550.32,100],["2024-03-19",236550.32,236550.32,236550.32,236550.32,0],["2024-03-20",236550.32,236550.32,236550.32,236550.32,0],["2024-03-21",236550.32,236550.32,236550.32,236550.32,0],["2024-03-22",236550.32,236550.32,236550.32,236550.32,0],["2024-03-25",236550.32,236550.32,236550.32,236550.32,0],["2024-03-26",236550.32,236550.32,236550.32,236550.32,0],["2024-03-27",236550.32,236550.32,236550.32,236550.32,0],["2024-03-28",236550.32,236550.32,236550.32,236550.32,0],["2024-03-29",236550.32,236550.32,236550.32,236550.32,0],["2024-04-01",226265.52,226265.52,226265.52,226265.52,100],["2024-04-02",229070.46,229070.46,229070.46,229070.46,600],["2024-04-03",229070.46,229070.46,229070.46,229070.46,100],["2024-04-04",229070.46,229070.46,229070.46,229070.46,0],["2024-04-05",229070.46,229070.46,229070.46,229070.46,0],["2024-04-08",233745.37,233745.37,231875.41,231875.41,200],["2024-04-09",232810.39,232810.39,232810.39,232810.39,0],["2024-04-10",232810.39,232810.39,232810.39,232810.39,0],["2024-04-11",232810.39,232810.39,232810.39,232810.39,0],["2024-04-12",232810.39,232810.39,232810.39,232810.39,0],["2024-04-15",232810.39,232810.39,232810.39,232810.39,0],["2024-04-16",232810.39,232810.39,232810.39,232810.39,0],["2024-04-17",232810.39,232810.39,232810.39,232810.39,0],["2024-04-19",232810.39,232810.39,232810.39,232810.39,0],["2024-04-22",232810.39,232810.39,232810.39,232810.39,0],["2024-04-23",229070.46,229070.46,229070.46,229070.46,100],["2024-04-24",229070.46,229070.46,229070.46,229070.46,0],["2024-04-25",229070.46,229070.46,229070.46,229070.46,0],["2024-04-26",229070.46,229070.46,229070.46,229070.46,0],["2024-05-02",229070.46,229070.46,229070.46,229070.46,0],["2024-05-03",229070.46,229070.46,229070.46,229070.46,0],["2024-05-06",229070.46,229070.46,229070.46,229070.46,0],["2024-05-07",229070.46,229070.46,229070.46,229070.46,0],["2024-05-08",229070.46,229070.46,229070.46,229070.46,0],["2024-05-09",229070.46,229070.46,229070.46,229070.46,0],["2024-05-10",229070.46,229070.46,229070.46,229070.46,0],["2024-05-13",229070.46,229070.46,229070.46,229070.46,0],["2024-05-14",229070.46,229070.46,229070.46,229070.46,100],["2024-05-15",229070.46,229070.46,229070.46,229070.46,0],["2024-05-16",229070.46,229070.46,229070.46,229070.46,0],["2024-05-17",229070.46,229070.46,229070.46,229070.46,0],["2024-05-20",229070.46,229070.46,229070.46,229070.46,0],["2024-05-21",229070.46,229070.46,229070.46,229070.46,0],["2024-05-22",233277.88,233277.88,233277.88,233277.88,100],["2024-05-23",233277.88,233277.88,233277.88,233277.88,0],["2024-05-24",233277.88,233277.88,233277.88,233277.88,0],["2024-05-27",233277.88,233277.88,233277.88,233277.88,0],["2024-05-28",233277.88,233277.88,233277.88,233277.88,0],["2024-05-29",233277.88,233277.88,233277.88,233277.88,0],["2024-05-30",233277.88,233277.88,233277.88,233277.88,0],["2024-05-31",233277.88,233277.88,233277.88,233277.88,0],["2024-06-03",233277.88,233277.88,233277.88,233277.88,0],["2024-06-04",233277.88,233277.88,233277.88,233277.88,0],["2024-06-05",233277.88,233277.88,233277.88,233277.88,0],["2024-06-06",233277.88,233277.88,233277.88,233277.88,0],["2024-06-07",233277.88,233277.88,233277.88,233277.88,5000],["2024-06-10",233277.88,233277.88,233277.88,233277.88,0],["2024-06-11",233277.88,233277.88,233277.88,233277.88,100],["2024-06-12",205695.93,205695.93,205695.93,205695.93,300],["2024-06-13",205695.93,205695.93,205695.93,205695.93,0],["2024-06-14",205695.93,205695.93,205695.93,205695.93,0],["2024-06-17",205695.93,205695.93,205695.93,205695.93,0],["2024-06-18",205695.93,205695.93,205695.93,205695.93,0],["2024-06-19",205695.93,205695.93,205695.93,205695.93,0],["2024-06-20",224302.06,224395.56,224302.06,224395.56,200],["2024-06-21",233745.37,258054.89,233745.37,258054.89,200],["2024-06-24",233745.37,233745.37,233745.37,233745.37,200],["2024-06-25",233745.37,233745.37,233745.37,233745.37,0],["2024-06-26",232810.39,233745.37,231875.41,233745.37,300],["2024-06-27",232810.39,232810.39,232810.39,232810.39,0],["2024-06-28",232810.39,232810.39,232810.39,232810.39,0],["2024-07-01",233745.37,233745.37,233745.37,233745.37,100],["2024-07-02",233745.37,238420.28,233745.37,238420.28,10200],["2024-07-03",236082.83,236082.83,236082.83,236082.83,0],["2024-07-04",224395.56,224395.56,224395.56,224395.56,1000],["2024-07-05",252445.0,257119.91,234212.86,234212.86,6800],["2024-07-08",233745.37,246835.11,233745.37,246835.11,1100],["2024-07-09",248705.08,248705.08,248705.08,248705.08,100],["2024-07-10",256184.93,256184.93,256184.93,256184.93,300],["2024-07-11",256184.93,257119.91,256184.93,256184.93,900],["2024-07-12",256839.41,256839.41,256839.41,256839.41,0],["2024-07-15",241225.22,241225.22,241225.22,241225.22,1000],["2024-07-16",255249.95,256184.93,255249.95,255249.95,800],["2024-07-17",238420.28,238420.28,238420.28,238420.28,2000],["2024-07-18",243095.19,243095.19,243095.19,243095.19,1000],["2024-07-19",238420.28,238420.28,238420.28,238420.28,1000],["2024-07-22",238420.28,238420.28,238420.28,238420.28,0],["2024-07-23",238420.28,238420.28,238420.28,238420.28,0],["2024-07-24",233745.37,233745.37,233745.37,233745.37,1200],["2024-07-25",233745.37,233745.37,233745.37,233745.37,0],["2024-07-26",233745.37,233745.37,233745.37,233745.37,0],["2024-07-29",233745.37,233745.37,233745.37,233745.37,0],["2024-07-30",233745.37,233745.37,233745.37,233745.37,0],["2024-07-31",233745.37,233745.37,233745.37,233745.37,0],["2024-08-01",233745.37,233745.37,233745.37,233745.37,1100],["2024-08-02",233745.37,233745.37,233745.37,233745.37,0],["2024-08-05",239355.26,239355.26,239355.26,239355.26,100],["2024-08-06",233745.37,233745.37,233745.37,233745.37,3800],["2024-08-07",233745.37,233745.37,233745.37,233745.37,0],["2024-08-08",233745.37,233745.37,233745.37,233745.37,0],["2024-08-09",233745.37,233745.37,233745.37,233745.37,150000],["2024-08-12",233745.37,233745.37,233745.37,233745.37,0],["2024-08-13",233745.37,233745.37,233745.37,233745.37,0],["2024-08-14",243095.19,247770.09,243095.19,247770.09,394765],["2024-08-15",245432.64,245432.64,245432.64,245432.64,0],["2024-08-16",233745.37,233745.37,233745.37,233745.37,600],["2024-08-19",233745.37,233745.37,233745.37,233745.37,1000],["2024-08-20",233745.37,233745.37,233745.37,233745.37,500],["2024-08-21",243095.19,243095.19,243095.19,243095.19,1000],["2024-08-22",243095.19,243095.19,243095.19,243095.19,0],["2024-08-23",247770.09,252445.0,247770.09,252445.0,1000],["2024-08-26",250107.55,250107.55,250107.55,250107.55,0],["2024-08-27",252445.0,252445.0,252445.0,252445.0,1200],["2024-08-28",252445.0,252445.0,252445.0,252445.0,0],["2024-08-29",252445.0,255249.95,252445.0,255249.95,5200],["2024-08-30",252445.0,255249.95,252445.0,255249.95,600],["2024-09-04",247863.59,247863.59,247863.59,247863.59,1200],["2024-09-05",249640.06,249640.06,249640.06,249640.06,200],["2024-09-06",249640.06,249640.06,249640.06,249640.06,0],["2024-09-09",249640.06,249640.06,247770.09,247770.09,1700],["2024-09-10",247770.09,247770.09,243095.19,243095.19,1800],["2024-09-11",247770.09,247770.09,247770.09,247770.09,200],["2024-09-12",247770.09,247770.09,247770.09,247770.09,0],["2024-09-13",247770.09,247770.09,247770.09,247770.09,0],["2024-09-16",247770.09,247770.09,247770.09,247770.09,0],["2024-09-17",243562.68,247770.09,243562.68,244030.17,3100],["2024-09-18",244965.15,244965.15,244965.15,244965.15,0],["2024-09-19",244965.15,244965.15,244965.15,244965.15,0],["2024-09-20",251510.02,251510.02,233745.37,233745.37,4200],["2024-09-23",229070.46,229070.46,229070.46,229070.46,100],["2024-09-24",229070.46,229070.46,229070.46,229070.46,200000],["2024-09-25",229070.46,229070.46,229070.46,229070.46,0],["2024-09-26",229070.46,229070.46,229070.46,229070.46,0],["2024-09-27",229070.46,229070.46,229070.46,229070.46,0],["2024-09-30",229070.46,229070.46,229070.46,229070.46,0],["2024-10-01",229070.46,229070.46,229070.46,229070.46,0],["2024-10-02",229070.46,229070.46,229070.46,229070.46,0],["2024-10-03",229070.46,229070.46,229070.46,229070.46,0],["2024-10-04",229070.46,229070.46,229070.46,229070.46,0],["2024-10-07",229070.46,229070.46,229070.46,229070.46,0],["2024-10-08",229070.46,229070.46,229070.46,229070.46,0],["2024-10-09",219720.65,219720.65,215045.74,215045.74,501000],["2024-10-10",217383.2,217383.2,217383.2,217383.2,0],["2024-10-11",217383.2,217383.2,217383.2,217383.2,0],["2024-10-14",217383.2,217383.2,217383.2,217383.2,0],["2024-10-15",217383.2,217383.2,217383.2,217383.2,0],["2024-10-16",217383.2,217383.2,217383.2,217383.2,0],["2024-10-17",233838.87,233838.87,233838.87,233838.87,700],["2024-10-18",233838.87,233838.87,233838.87,233838.87,0],["2024-10-21",233838.87,233838.87,233838.87,233838.87,0],["2024-10-22",233838.87,233838.87,233838.87,233838.87,0],["2024-10-23",233838.87,233838.87,233838.87,233838.87,0],["2024-10-24",233838.87,233838.87,233838.87,233838.87,0],["2024-10-25",233838.87,233838.87,233838.87,233838.87,0],["2024-10-28",233838.87,233838.87,233838.87,233838.87,0],["2024-10-29",233838.87,233838.87,233838.87,233838.87,0],["2024-10-30",233838.87,233838.87,233838.87,233838.87,0],["2024-10-31",233838.87,233838.87,233838.87,233838.87,100],["2024-11-01",233838.87,233838.87,233838.87,233838.87,0],["2024-11-04",233838.87,233838.87,233838.87,233838.87,0],["2024-11-05",233838.87,233838.87,233838.87,233838.87,0],["2024-11-06",233838.87,233838.87,233838.87,233838.87,0],["2024-11-07",233838.87,233838.87,233838.87,233838.87,0],["2024-11-08",233838.87,233838.87,233838.87,233838.87,0],["2024-11-11",233838.87,233838.87,233838.87,233838.87,0],["2024-11-12",229070.46,233745.37,229070.46,233745.37,1500],["2024-11-13",230659.93,230659.93,230659.93,230659.93,0],["2024-11-14",230659.93,230659.93,230659.93,230659.93,0],["2024-11-15",233651.87,233651.87,233651.87,233651.87,100],["2024-11-18",233745.37,235615.33,233745.37,233745.37,3800],["2024-11-19",237485.3,237485.3,230940.43,234680.35,2800],["2024-11-20",234680.35,234680.35,215045.74,224395.56,4800],["2024-11-21",233277.88,233277.88,233277.88,233277.88,2000],["2024-11-22",233277.88,233277.88,233277.88,233277.88,0],["2024-11-25",219720.65,219720.65,215045.74,215139.24,6200],["2024-11-26",215232.74,215232.74,215232.74,215232.74,0],["2024-11-27",219720.65,219720.65,215232.74,219720.65,400],["2024-11-28",218785.67,219720.65,218785.67,219720.65,400],["2024-11-29",219720.65,219720.65,218785.67,218785.67,300],["2024-12-02",219720.65,219720.65,215045.74,215045.74,1000],["2024-12-03",219720.65,219720.65,219720.65,219720.65,1200],["2024-12-04",219720.65,219720.65,219720.65,219720.65,1200],["2024-12-05",219720.65,219720.65,219720.65,219720.65,0],["2024-12-06",224395.56,224395.56,222525.59,222525.59,800],["2024-12-09",219720.65,224395.56,219720.65,224395.56,1100],["2024-12-10",222525.59,222525.59,222525.59,222525.59,100],["2024-12-11",222525.59,222525.59,222525.59,222525.59,0],["2024-12-12",222525.59,222525.59,222525.59,222525.59,0],["2024-12-13",222525.59,222525.59,222525.59,222525.59,0],["2024-12-16",222525.59,222525.59,222525.59,222525.59,0],["2024-12-17",224395.56,224395.56,224395.56,224395.56,600],["2024-12-18",224395.56,224395.56,224395.56,224395.56,0],["2024-12-19",224395.56,224395.56,224395.56,224395.56,300],["2024-12-20",224395.56,224395.56,224395.56,224395.56,0],["2024-12-23",224395.56,224395.56,224395.56,224395.56,0],["2024-12-24",224395.56,224395.56,224395.56,224395.56,0],["2024-12-25",224395.56,224395.56,224395.56,224395.56,200],["2024-12-26",224395.56,225330.54,224395.56,224395.56,394865],["2024-12-27",224395.56,224395.56,224395.56,224395.56,300],["2024-12-30",224395.56,224395.56,224395.56,224395.56,500],["2024-12-31",223928.07,223928.07,223928.07,223928.07,100],["2025-01-02",223928.07,224208.56,223928.07,224208.56,300],["2025-01-03",224021.56,224395.56,219720.65,219720.65,3900],["2025-01-06",221684.11,221684.11,219678.35,219678.35,1100],["2025-01-07",219869.38,219869.38,219869.38,219869.38,0],["2025-01-08",219869.38,219869.38,219869.38,219869.38,0],["2025-01-09",219869.38,219869.38,219869.38,219869.38,0],["2025-01-10",219869.38,219869.38,219869.38,219869.38,0],["2025-01-13",219869.38,220442.45,219869.38,220442.45,300],["2025-01-14",220251.43,220251.43,220251.43,220251.43,0],["2025-01-15",220251.43,220251.43,220251.43,220251.43,0],["2025-01-16",220251.43,220251.43,220251.43,220251.43,0],["2025-01-17",220251.43,220251.43,220251.43,220251.43,0],["2025-01-20",220251.43,220251.43,220251.43,220251.43,0],["2025-01-21",219678.35,220251.43,219678.35,220251.43,2400],["2025-01-22",219964.89,219964.89,219964.89,219964.89,0],["2025-01-23",219964.89,219964.89,219964.89,219964.89,0],["2025-01-24",219964.89,219964.89,219964.89,219964.89,0],["2025-02-03",219964.89,219964.89,219964.89,219964.89,0],["2025-02-04",219964.89,219964.89,219964.89,219964.89,0],["2025-02-05",229134.07,229134.07,219678.35,219678.35,1300],["2025-02-06",219678.35,219678.35,219678.35,219678.35,1700],["2025-02-07",219678.35,219678.35,219678.35,219678.35,0],["2025-02-10",219678.35,219678.35,219678.35,219678.35,0],["2025-02-11",219678.35,219678.35,219678.35,219678.35,0],["2025-02-12",219678.35,219678.35,219678.35,219678.35,0],["2025-02-13",219678.35,219678.35,219678.35,219678.35,0],["2025-02-14",219678.35,219678.35,219678.35,219678.35,0],["2025-02-17",219678.35,219678.35,219678.35,219678.35,0],["2025-02-18",219678.35,219678.35,219678.35,219678.35,0],["2025-02-19",217768.1,217768.1,212037.37,212037.37,200],["2025-02-20",214902.73,214902.73,214902.73,214902.73,0],["2025-02-21",214902.73,214902.73,214902.73,214902.73,0],["2025-02-24",213947.61,213947.61,213947.61,213947.61,100],["2025-02-25",212992.49,212992.49,212992.49,212992.49,200],["2025-02-26",202581.64,202581.64,197710.52,197710.52,6400],["2025-02-27",201244.47,201244.47,197710.52,197710.52,2500],["2025-02-28",198092.57,198092.57,198092.57,198092.57,0],["2025-03-03",198092.57,198092.57,198092.57,198092.57,0],["2025-03-04",198092.57,198092.57,198092.57,198092.57,0],["2025-03-05",201531.01,201531.01,201531.01,201531.01,200],["2025-03-06",201531.01,201531.01,201531.01,201531.01,0],["2025-03-07",201531.01,201531.01,201531.01,201531.01,0],["2025-03-10",201531.01,201531.01,201531.01,201531.01,0],["2025-03-11",201531.01,201531.01,201531.01,201531.01,0],["2025-03-12",201531.01,210127.12,201531.01,201531.01,3900],["2025-03-13",203154.72,203154.72,203154.72,203154.72,0],["2025-03-14",203154.72,203154.72,203154.72,203154.72,100],["2025-03-17",203154.72,205351.5,202486.13,202486.13,10400],["2025-03-18",204778.43,204778.43,204778.43,204778.43,6300],["2025-03-19",204778.43,204778.43,204778.43,204778.43,0],["2025-03-20",204778.43,204778.43,204778.43,204778.43,0],["2025-03-21",204778.43,204778.43,204778.43,204778.43,2100],["2025-03-24",204778.43,204778.43,204778.43,204778.43,100],["2025-03-25",204778.43,204778.43,204778.43,204778.43,0],["2025-03-26",204778.43,204778.43,204778.43,204778.43,0],["2025-03-27",204778.43,204778.43,204778.43,204778.43,0],["2025-03-28",204778.43,204778.43,204778.43,204778.43,0],["2025-03-31",203441.26,203441.26,203345.74,203345.74,221000],["2025-04-01",203441.26,203441.26,203441.26,203441.26,0],["2025-04-02",203441.26,203441.26,203441.26,203441.26,0],["2025-04-03",203441.26,203441.26,203441.26,203441.26,0],["2025-04-04",203441.26,203441.26,203441.26,203441.26,0],["2025-04-08",203441.26,203441.26,203441.26,203441.26,0],["2025-04-09",203441.26,203441.26,203441.26,203441.26,1000],["2025-04-10",203441.26,203441.26,203441.26,203441.26,523798],["2025-04-11",203441.26,203441.26,203441.26,203441.26,10200],["2025-04-14",203441.26,203441.26,203441.26,203441.26,0],["2025-04-15",203441.26,203441.26,203441.26,203441.26,0],["2025-04-16",203441.26,203441.26,203441.26,203441.26,0],["2025-04-17",203441.26,203441.26,203441.26,203441.26,0],["2025-04-18",203441.26,203441.26,203441.26,203441.26,0],["2025-04-21",203441.26,203441.26,203441.26,203441.26,0],["2025-04-22",203441.26,203441.26,203441.26,203441.26,0],["2025-04-23",203441.26,203441.26,203441.26,203441.26,0],["2025-04-24",203441.26,203441.26,203441.26,203441.26,0],["2025-04-25",203441.26,203441.26,203441.26,203441.26,0],["2025-04-28",229134.07,229229.58,172972.82,172972.82,1800],["2025-04-29",219105.28,219105.28,219105.28,219105.28,23700],["2025-05-05",219105.28,219105.28,219105.28,219105.28,0],["2025-05-06",210127.12,210127.12,210127.12,210127.12,300],["2025-05-07",210127.12,210127.12,210127.12,210127.12,0],["2025-05-08",210127.12,210127.12,210127.12,210127.12,0],["2025-05-09",210127.12,210127.12,210127.12,210127.12,0],["2025-05-12",210127.12,210127.12,210127.12,210127.12,0],["2025-05-13",210127.12,210127.12,210127.12,210127.12,0],["2025-05-14",210127.12,210127.12,210127.12,210127.12,0],["2025-05-15",210127.12,210127.12,210127.12,210127.12,300000],["2025-05-16",210127.12,210127.12,210127.12,210127.12,0],["2025-05-19",210127.12,210127.12,210127.12,210127.12,0],["2025-05-20",210127.12,210127.12,210127.12,210127.12,0],["2025-05-21",210127.12,210127.12,210127.12,210127.12,0],["2025-05-22",210127.12,210127.12,210127.12,210127.12,0],["2025-05-23",210127.12,210127.12,210127.12,210127.12,0],["2025-05-26",210127.12,210127.12,210127.12,210127.12,15000],["2025-05-27",210127.12,210127.12,210127.12,210127.12,0],["2025-05-28",210127.12,210127.12,210127.12,210127.12,0],["2025-05-29",210127.12,210127.12,210127.12,210127.12,0],["2025-05-30",210127.12,210127.12,210127.12,210127.12,0],["2025-06-02",210127.12,210127.12,210127.12,210127.12,0],["2025-06-03",210127.12,210127.12,210127.12,210127.12,0],["2025-06-04",210127.12,210127.12,210127.12,210127.12,0],["2025-06-05",210127.12,210127.12,210127.12,210127.12,0],["2025-06-06",210127.12,210127.12,210127.12,210127.12,0],["2025-06-09",210127.12,210127.12,210127.12,210127.12,0],["2025-06-10",210127.12,210127.12,210127.12,210127.12,0],["2025-06-11",210127.12,210127.12,210127.12,210127.12,0],["2025-06-12",210127.12,210127.12,210127.12,210127.12,0],["2025-06-13",210127.12,210127.12,210127.12,210127.12,0],["2025-06-16",210127.12,210127.12,210127.12,210127.12,0],["2025-06-17",210127.12,210127.12,210127.12,210127.12,100],["2025-06-18",210127.12,210127.12,210127.12,210127.12,0],["2025-06-19",210127.12,210127.12,210127.12,210127.12,0],["2025-06-20",210127.12,210127.12,210127.12,210127.12,0],["2025-06-23",210127.12,210127.12,210127.12,210127.12,0],["2025-06-24",210127.12,210127.12,210127.12,210127.12,0],["2025-06-25",210127.12,210127.12,210127.12,210127.12,0],["2025-06-26",210127.12,210127.12,210127.12,210127.12,0],["2025-06-27",210127.12,210127.12,210127.12,210127.12,0],["2025-06-30",210127.12,210127.12,210127.12,210127.12,0],["2025-07-01",210127.12,210127.12,210127.12,210127.12,0],["2025-07-02",210127.12,210127.12,210127.12,210127.12,0],["2025-07-03",210127.12,210127.12,210127.12,210127.12,0],["2025-07-04",210127.12,210127.12,210127.12,210127.12,0],["2025-07-07",210127.12,210127.12,210127.12,210127.12,0],["2025-07-08",210127.12,210127.12,210127.12,210127.12,0],["2025-07-09",210127.12,210127.12,210127.12,210127.12,0],["2025-07-10",210127.12,210127.12,210127.12,210127.12,0],["2025-07-11",210127.12,210127.12,210127.12,210127.12,0],["2025-07-14",210127.12,210127.12,210127.12,210127.12,0],["2025-07-15",210127.12,210127.12,210127.12,210127.12,0],["2025-07-16",210127.12,210127.12,210127.12,210127.12,0],["2025-07-17",210127.12,210127.12,210127.12,210127.12,0],["2025-07-18",210127.12,210127.12,210127.12,210127.12,0],["2025-07-21",181473.42,181473.42,181473.42,181473.42,200],["2025-07-22",181473.42,181473.42,181473.42,181473.42,0],["2025-07-23",181473.42,181473.42,181473.42,181473.42,300],["2025-07-24",181473.42,181473.42,181473.42,181473.42,0],["2025-07-25",203441.26,203441.26,203441.26,203441.26,300],["2025-07-28",203441.26,203441.26,203441.26,203441.26,0],["2025-07-29",203441.26,203441.26,203441.26,203441.26,0],["2025-07-30",203441.26,203441.26,203441.26,203441.26,0],["2025-07-31",203441.26,203441.26,203441.26,203441.26,0],["2025-08-01",203441.26,203441.26,203441.26,203441.26,0],["2025-08-04",203441.26,203441.26,203441.26,203441.26,0],["2025-08-05",203441.26,203441.26,203441.26,203441.26,0],["2025-08-06",203441.26,203441.26,203441.26,203441.26,0],["2025-08-07",203441.26,203441.26,203441.26,203441.26,0],["2025-08-08",191024.65,191024.65,191024.65,191024.65,100],["2025-08-11",191024.65,191024.65,191024.65,191024.65,0],["2025-08-12",162370.96,219678.35,162370.96,191024.65,800],["2025-08-13",191979.78,191979.78,191024.65,191024.65,200],["2025-08-14",210031.61,210127.12,210031.61,210127.12,1000],["2025-08-15",210127.12,210127.12,210127.12,210127.12,0],["2025-08-18",210127.12,210127.12,210127.12,210127.12,0],["2025-08-19",181568.93,181568.93,181568.93,181568.93,100],["2025-08-20",199620.76,199620.76,199620.76,199620.76,100],["2025-08-21",199620.76,199620.76,199620.76,199620.76,0],["2025-08-22",199620.76,199620.76,199620.76,199620.76,0],["2025-08-25",199620.76,199620.76,199620.76,199620.76,0],["2025-08-26",199620.76,199620.76,199620.76,199620.76,0],["2025-08-27",199620.76,199620.76,199620.76,199620.76,0],["2025-08-28",169725.4,171922.19,169725.4,171922.19,183400],["2025-08-29",170871.55,170871.55,170871.55,170871.55,0],["2025-09-03",170871.55,170871.55,170871.55,170871.55,0],["2025-09-04",170871.55,170871.55,170871.55,170871.55,0],["2025-09-05",170871.55,170871.55,170871.55,170871.55,0],["2025-09-08",170871.55,170871.55,170871.55,170871.55,0],["2025-09-09",170871.55,170871.55,170871.55,170871.55,0],["2025-09-10",170871.55,170871.55,170871.55,170871.55,0],["2025-09-11",162370.96,162370.96,162370.96,162370.96,500],["2025-09-12",162370.96,162370.96,162370.96,162370.96,0],["2025-09-15",162370.96,162370.96,162370.96,162370.96,0],["2025-09-16",162370.96,162370.96,162370.96,162370.96,0],["2025-09-17",162370.96,162370.96,162370.96,162370.96,0],["2025-09-18",162370.96,162370.96,162370.96,162370.96,0],["2025-09-19",162370.96,162370.96,162370.96,162370.96,0],["2025-09-22",162370.96,162370.96,162370.96,162370.96,0],["2025-09-23",162370.96,162370.96,162370.96,162370.96,0],["2025-09-24",162370.96,162370.96,162370.96,162370.96,0],["2025-09-25",162370.96,162370.96,162370.96,162370.96,0],["2025-09-26",162370.96,162370.96,162370.96,162370.96,2000],["2025-09-29",162370.96,162370.96,162370.96,162370.96,0],["2025-09-30",183383.67,183383.67,183383.67,183383.67,2000],["2025-10-01",183383.67,183383.67,183383.67,183383.67,0],["2025-10-02",183383.67,183383.67,183383.67,183383.67,1300],["2025-10-03",183383.67,183383.67,183383.67,183383.67,0],["2025-10-06",183383.67,183383.67,183383.67,183383.67,0],["2025-10-07",183383.67,183383.67,183383.67,183383.67,0],["2025-10-08",183383.67,183383.67,183383.67,183383.67,2200],["2025-10-09",183383.67,183383.67,183383.67,183383.67,1000],["2025-10-10",183383.67,183383.67,183383.67,183383.67,0],["2025-10-13",183383.67,183383.67,183383.67,183383.67,800],["2025-10-14",183383.67,183383.67,183383.67,183383.67,0],["2025-10-15",183383.67,183383.67,183383.67,183383.67,0],["2025-10-16",183383.67,183383.67,183383.67,183383.67,0],["2025-10-17",183383.67,183383.67,183383.67,183383.67,0],["2025-10-20",183383.67,183383.67,183383.67,183383.67,1000],["2025-10-21",183383.67,183383.67,183383.67,183383.67,0],["2025-10-22",183383.67,183383.67,183383.67,183383.67,0],["2025-10-23",183383.67,183383.67,183383.67,183383.67,0],["2025-10-24",183383.67,183383.67,183383.67,183383.67,0],["2025-10-27",183383.67,183383.67,183383.67,183383.67,0],["2025-10-28",183383.67,183383.67,183383.67,183383.67,0],["2025-10-29",183383.67,183383.67,183383.67,183383.67,0],["2025-10-30",183383.67,183383.67,183383.67,183383.67,0],["2025-10-31",183383.67,183383.67,183383.67,183383.67,0],["2025-11-03",183383.67,183383.67,183383.67,183383.67,0],["2025-11-04",183383.67,183383.67,183383.67,183383.67,0],["2025-11-05",183383.67,183383.67,183383.67,183383.67,0],["2025-11-06",183383.67,183383.67,183383.67,183383.67,0],["2025-11-07",183383.67,183383.67,183383.67,183383.67,0],["2025-11-10",183383.67,183383.67,183383.67,183383.67,0],["2025-11-11",183383.67,183383.67,183383.67,183383.67,0],["2025-11-12",183383.67,183383.67,183383.67,183383.67,0],["2025-11-13",183383.67,183383.67,183383.67,183383.67,0],["2025-11-14",183383.67,183383.67,183383.67,183383.67,0],["2025-11-17",183383.67,183383.67,183383.67,183383.67,0],["2025-11-18",183383.67,183383.67,183383.67,183383.67,0],["2025-11-19",183383.67,183383.67,183383.67,183383.67,0],["2025-11-20",183383.67,183383.67,183383.67,183383.67,0],["2025-11-21",183383.67,183383.67,183383.67,183383.67,0],["2025-11-24",183383.67,183383.67,183383.67,183383.67,0],["2025-11-25",183383.67,183383.67,183383.67,183383.67,0],["2025-11-26",183383.67,183383.67,183383.67,183383.67,0],["2025-11-27",183383.67,183383.67,183383.67,183383.67,0],["2025-11-28",176697.8,176697.8,167146.57,167146.57,1800],["2025-12-01",174310.0,174310.0,174310.0,174310.0,0],["2025-12-02",174310.0,174310.0,174310.0,174310.0,0],["2025-12-03",174310.0,174310.0,174310.0,174310.0,0],["2025-12-04",174310.0,174310.0,174310.0,174310.0,0],["2025-12-05",174310.0,174310.0,174310.0,174310.0,0],["2025-12-08",174310.0,174310.0,174310.0,174310.0,0],["2025-12-09",174310.0,174310.0,174310.0,174310.0,0],["2025-12-10",176697.8,176697.8,176697.8,176697.8,600898],["2025-12-11",171922.19,171922.19,171922.19,171922.19,300],["2025-12-12",171922.19,171922.19,171922.19,171922.19,0],["2025-12-15",171922.19,171922.19,171922.19,171922.19,183200],["2025-12-16",171922.19,171922.19,171922.19,171922.19,0],["2025-12-17",171922.19,171922.19,171922.19,171922.19,0],["2025-12-18",171922.19,171922.19,171922.19,171922.19,0],["2025-12-19",171922.19,171922.19,171922.19,171922.19,0],["2025-12-22",171922.19,171922.19,171922.19,171922.19,0],["2025-12-23",171922.19,171922.19,171922.19,171922.19,0],["2025-12-24",171922.19,171922.19,171922.19,171922.19,0],["2025-12-25",171922.19,171922.19,171922.19,171922.19,0],["2025-12-26",171922.19,171922.19,171922.19,171922.19,0],["2025-12-29",197710.52,197710.52,197710.52,197710.52,300],["2025-12-30",210127.12,210127.12,210127.12,210127.12,3100],["2025-12-31",210127.12,210127.12,210127.12,210127.12,31600],["2026-01-05",210127.12,210127.12,210127.12,210127.12,0],["2026-01-06",210127.12,210127.12,210127.12,210127.12,0],["2026-01-07",210127.12,210127.12,210127.12,210127.12,0],["2026-01-08",210127.12,210127.12,210127.12,210127.12,0],["2026-01-09",237825.69,241646.19,237825.69,237825.69,500],["2026-01-12",210127.12,219678.35,210127.12,210127.12,3000],["2026-01-13",209172.0,210127.12,200575.89,200575.89,1800],["2026-01-14",210127.12,210127.12,210127.12,210127.12,1200],["2026-01-15",212542.37,222203.39,212542.37,212542.37,7700],["2026-01-16",222203.39,222203.39,212542.37,212542.37,3700],["2026-01-19",212928.81,212928.81,212928.81,212928.81,1000],["2026-01-20",207711.86,207711.86,207711.86,207711.86,500],["2026-01-21",208677.97,212542.37,208677.97,212542.37,1500],["2026-01-22",212542.37,212542.37,212542.37,212542.37,12000],["2026-01-23",212542.37,212542.37,212542.37,212542.37,0],["2026-01-26",212542.37,227033.9,212542.37,224618.64,12400],["2026-01-27",212542.37,212735.59,212542.37,212542.37,5200],["2026-01-28",231864.41,231864.41,217372.88,217372.88,20100],["2026-01-29",224618.64,224618.64,224618.64,224618.64,0],["2026-01-30",217469.49,217469.49,217372.88,217372.88,21100],["2026-02-02",217469.49,217469.49,217372.88,217469.49,3300],["2026-02-03",217662.71,226067.8,217372.88,226067.8,71000],["2026-02-04",226067.8,226067.8,226067.8,226067.8,33900],["2026-02-05",231864.41,231864.41,231864.41,231864.41,10100],["2026-02-06",236694.92,241525.42,229932.2,229932.2,2900],["2026-02-09",239593.22,239593.22,239593.22,239593.22,900],["2026-02-10",240559.32,241525.42,232830.51,241525.42,10900],["2026-02-11",238530.51,239689.83,238530.51,239593.22,67200],["2026-02-12",239496.61,239496.61,239496.61,239496.61,0],["2026-02-13",241525.42,251186.44,241525.42,246355.93,35800],["2026-02-23",246355.93,246355.93,246355.93,246355.93,2000],["2026-02-24",246355.93,246355.93,241525.42,241525.42,7600],["2026-02-25",245389.83,246355.93,245389.83,246355.93,47800],["2026-02-26",246355.93,246355.93,246355.93,246355.93,2000],["2026-02-27",246355.93,246355.93,246355.93,246355.93,5200],["2026-03-02",246452.54,251186.44,246355.93,251186.44,2400],["2026-03-03",250413.56,250413.56,242491.53,242491.53,15100],["2026-03-04",246742.37,246742.37,246742.37,246742.37,0],["2026-03-05",246742.37,246742.37,246742.37,246742.37,21200],["2026-03-06",246935.59,247322.03,246355.93,247322.03,5500],["2026-03-09",241525.42,243457.63,241525.42,242491.53,13400],["2026-03-10",251186.44,251186.44,251186.44,251186.44,30600],["2026-03-11",253118.64,256016.95,251186.44,256016.95,16000],["2026-03-12",271667.8,271667.8,265677.97,265677.97,601298],["2026-03-13",260847.46,260847.46,251186.44,251186.44,6000],["2026-03-16",261813.56,261813.56,261813.56,261813.56,100],["2026-03-17",258915.25,260847.46,258915.25,260847.46,10000],["2026-03-18",260750.85,260750.85,260750.85,260750.85,2000],["2026-03-19",249737.29,263745.76,249737.29,263745.76,200],["2026-03-20",243457.63,256016.95,243457.63,256016.95,5100],["2026-03-23",256016.95,256983.05,252152.54,252152.54,15100],["2026-03-24",256306.78,256306.78,256306.78,256306.78,0],["2026-03-25",255050.85,255050.85,255050.85,255050.85,700],["2026-03-26",255050.85,255050.85,255050.85,255050.85,0],["2026-03-27",255050.85,255050.85,255050.85,255050.85,3000],["2026-03-30",255533.9,255533.9,255533.9,255533.9,200],["2026-03-31",255533.9,255533.9,255533.9,255533.9,0],["2026-04-01",255533.9,255533.9,255533.9,255533.9,0],["2026-04-02",255533.9,255533.9,255533.9,255533.9,0],["2026-04-03",241525.42,241525.42,241525.42,241525.42,500],["2026-04-06",241525.42,241525.42,241525.42,241525.42,7000],["2026-04-07",241525.42,241525.42,241525.42,241525.42,0],["2026-04-08",256016.95,256016.95,256016.95,256016.95,10000],["2026-04-09",256016.95,256016.95,256016.95,256016.95,0],["2026-04-10",256016.95,256016.95,256016.95,256016.95,0],["2026-04-13",256016.95,256016.95,256016.95,256016.95,300],["2026-04-14",256016.95,256016.95,256016.95,256016.95,0],["2026-04-15",260847.46,260847.46,260847.46,260847.46,3400],["2026-04-16",260847.46,260847.46,260847.46,260847.46,0],["2026-04-17",260847.46,260847.46,260847.46,260847.46,600],["2026-04-20",260847.46,260847.46,260847.46,260847.46,0],["2026-04-21",260847.46,260847.46,260847.46,260847.46,700],["2026-04-22",265677.97,265677.97,265677.97,265677.97,3000],["2026-04-23",260847.46,265677.97,260847.46,265677.97,15300],["2026-04-24",262489.83,262489.83,262489.83,262489.83,0],["2026-04-28",270508.47,270508.47,270508.47,270508.47,12200],["2026-04-29",270508.47,275338.98,270508.47,275338.98,37600],["2026-05-04",272730.51,272730.51,272730.51,272730.51,0],["2026-05-05",272730.51,272730.51,272730.51,272730.51,0],["2026-05-06",270508.47,270508.47,270508.47,270508.47,1800],["2026-05-07",270508.47,270508.47,270508.47,270508.47,10000],["2026-05-08",272440.68,275338.98,272440.68,272440.68,1300],["2026-05-11",272923.73,272923.73,272923.73,272923.73,0],["2026-05-12",272923.73,272923.73,272923.73,272923.73,0],["2026-05-13",272923.73,272923.73,272923.73,272923.73,0],["2026-05-14",275338.98,275338.98,270508.47,275338.98,11300],["2026-05-15",271474.58,294371.19,271474.58,285579.66,10200],["2026-05-18",271861.02,271861.02,271861.02,271861.02,0],["2026-05-19",285000.0,285000.0,285000.0,285000.0,200],["2026-05-20",285000.0,285000.0,285000.0,285000.0,100],["2026-05-21",285000.0,285000.0,285000.0,285000.0,0],["2026-05-22",263359.32,273986.44,263359.32,273986.44,200],["2026-05-25",268672.88,268672.88,268672.88,268672.88,0],["2026-05-26",268672.88,268672.88,268672.88,268672.88,800],["2026-05-27",268672.88,268672.88,268672.88,268672.88,0],["2026-05-28",268672.88,268672.88,268672.88,268672.88,0],["2026-05-29",269059.32,269059.32,269059.32,269059.32,500],["2026-06-01",275338.98,275338.98,275338.98,275338.98,10000],["2026-06-02",275338.98,275338.98,275338.98,275338.98,189000],["2026-06-03",275338.98,275338.98,275338.98,275338.98,0],["2026-06-04",275338.98,275338.98,275338.98,275338.98,189000],["2026-06-05",234955.93,234955.93,234955.93,234955.93,100],["2026-06-08",234955.93,234955.93,234955.93,234955.93,26400],["2026-06-09",234955.93,234955.93,234955.93,234955.93,0],["2026-06-10",234955.93,234955.93,234955.93,234955.93,0],["2026-06-11",270122.03,270122.03,269542.37,270025.42,5100],["2026-06-12",270025.42,270508.47,270025.42,270508.47,1000],["2026-06-15",270315.25,270315.25,270315.25,270315.25,0],["2026-06-16",270315.25,270315.25,270315.25,270315.25,100],["2026-06-17",270315.25,270315.25,270315.25,270315.25,0],["2026-06-18",285000.0,285000.0,285000.0,285000.0,300],["2026-06-19",285000.0,285000.0,285000.0,285000.0,0],["2026-06-22",285000.0,285000.0,285000.0,285000.0,0],["2026-06-23",285000.0,285000.0,285000.0,285000.0,200],["2026-06-24",285000.0,285000.0,285000.0,285000.0,100],["2026-06-25",285000.0,285000.0,285000.0,285000.0,100],["2026-06-26",250000.0,250000.0,250000.0,250000.0,4000],["2026-06-29",250000.0,250000.0,250000.0,250000.0,0],["2026-06-30",285000.0,285000.0,285000.0,285000.0,4000],["2026-07-01",285000.0,285000.0,285000.0,285000.0,0],["2026-07-02",285000.0,285000.0,285000.0,285000.0,0],["2026-07-03",285000.0,285000.0,285000.0,285000.0,14000],["2026-07-06",285000.0,285000.0,285000.0,285000.0,0],["2026-07-07",285000.0,285000.0,285000.0,285000.0,0],["2026-07-08",295000.0,295000.0,295000.0,295000.0,1200],["2026-07-09",295000.0,295000.0,295000.0,295000.0,0],["2026-07-10",295000.0,295000.0,295000.0,295000.0,0],["2026-07-13",295000.0,295000.0,295000.0,295000.0,0],["2026-07-14",295000.0,295000.0,295000.0,295000.0,0],["2026-07-15",295000.0,295000.0,295000.0,295000.0,0],["2026-07-16",295000.0,295000.0,295000.0,295000.0,0],["2026-07-17",295000.0,295000.0,295000.0,295000.0,0],["2026-07-20",295000.0,295000.0,295000.0,295000.0,0],["2026-07-21",295000.0,295000.0,295000.0,295000.0,0],["2026-07-22",295000.0,295000.0,295000.0,295000.0,0],["2026-07-23",295000.0,295000.0,295000.0,295000.0,0],["2026-07-24",295000.0,295000.0,295000.0,295000.0,0],["2026-07-27",295000.0,295000.0,295000.0,295000.0,0],["2026-07-28",295000.0,295000.0,295000.0,295000.0,0],["2026-07-29",295000.0,295000.0,295000.0,295000.0,0],["2026-07-30",295000.0,295000.0,295000.0,295000.0,0],["2026-07-31",295000.0,295000.0,295000.0,295000.0,0],["2026-08-03",295000.0,295000.0,295000.0,295000.0,0],["2026-08-04",295000.0,295000.0,295000.0,295000.0,0],["2026-08-05",295000.0,295000.0,295000.0,295000.0,0],["2026-08-06",295000.0,295000.0,295000.0,295000.0,0],["2026-08-07",295000.0,295000.0,295000.0,295000.0,0],["2026-08-10",295000.0,295000.0,295000.0,295000.0,0],["2026-08-11",295000.0,295000.0,295000.0,295000.0,0],["2026-08-12",295000.0,295000.0,295000.0,295000.0,0],["2026-08-13",295000.0,295000.0,295000.0,295000.0,0],["2026-08-14",295000.0,295000.0,295000.0,295000.0,0],["2026-08-17",295000.0,295000.0,295000.0,295000.0,0],["2026-08-18",295000.0,295000.0,295000.0,295000.0,0],["2026-08-19",295000.0,295000.0,295000.0,295000.0,0],["2026-08-20",295000.0,295000.0,295000.0,295000.0,0],["2026-08-21",295000.0,295000.0,295000.0,295000.0,0],["2026-08-24",295000.0,295000.0,295000.0,295000.0,0],["2026-08-25",295000.0,295000.0,295000.0,295000.0,0],["2026-08-26",295000.0,295000.0,295000.0,295000.0,0],["2026-08-27",295000.0,295000.0,295000.0,295000.0,0],["2026-08-28",295000.0,295000.0,295000.0,295000.0,0],["2026-09-03",180400.0,180400.0,180400.0,180400.0,100],["2026-09-04",207400.0,207400.0,207400.0,207400.0,12300],["2026-09-07",238500.0,238500.0,238500.0,238500.0,305400],["2026-09-08",238500.0,238500.0,238500.0,238500.0,0],["2026-09-09",238500.0,238500.0,238500.0,238500.0,0],["2026-09-10",238500.0,238500.0,238500.0,238500.0,0],["2026-09-11",238500.0,238500.0,238500.0,238500.0,0],["2026-09-14",238500.0,238500.0,238500.0,238500.0,0],["2026-09-15",238500.0,238500.0,238500.0,238500.0,0],["2026-09-16",238500.0,238500.0,238500.0,238500.0,0],["2026-09-17",238500.0,238500.0,238500.0,238500.0,0],["2026-09-18",238500.0,238500.0,238500.0,238500.0,0],["2026-09-21",238500.0,238500.0,238500.0,238500.0,0],["2026-09-22",238500.0,238500.0,238500.0,238500.0,0],["2026-09-23",238500.0,238500.0,238500.0,238500.0,0],["2026-09-24",238500.0,238500.0,238500.0,238500.0,0],["2026-09-25",238500.0,238500.0,238500.0,238500.0,0],["2026-09-28",238500.0,238500.0,238500.0,238500.0,1500],["2026-09-29",238500.0,238500.0,238500.0,238500.0,0],["2026-09-30",238500.0,238500.0,238500.0,238500.0,0],["2026-10-01",238500.0,238500.0,238500.0,238500.0,0],["2026-10-02",238500.0,238500.0,238500.0,238500.0,0],["2026-10-05",260000.0,260000.0,260000.0,260000.0,400],["2026-10-06",260000.0,260000.0,260000.0,260000.0,0],["2026-10-07",260000.0,260000.0,260000.0,260000.0,251466],["2026-10-08",260000.0,260000.0,260000.0,260000.0,0],["2026-10-09",260000.0,260000.0,260000.0,260000.0,0],["2026-10-12",260000.0,260000.0,260000.0,260000.0,0]]}