{"sym":"MED","index":false,"bars":[["2020-03-18",36868.85,36868.85,30251.37,30881.6,30200],["2020-03-19",32142.08,32142.08,27856.47,30251.37,4000],["2020-03-20",27226.23,33276.5,27226.23,27730.42,18600],["2020-03-23",25209.47,25209.47,24957.38,24957.38,14500],["2020-03-24",24957.38,24957.38,22499.45,24831.33,9100],["2020-03-25",22436.43,23949.0,22373.41,22373.41,13700],["2020-03-26",20230.6,22310.38,20167.58,20167.58,7400],["2020-03-27",18276.87,22184.34,18276.87,22184.34,1800],["2020-03-30",22184.34,24390.16,22184.34,23949.0,4300],["2020-03-31",26217.85,26217.85,25146.45,25146.45,7000],["2020-04-01",25209.47,26343.9,25146.45,25965.76,700],["2020-04-03",26154.83,26154.83,23885.97,25839.71,5900],["2020-04-06",25209.47,26028.78,23822.95,26028.78,4800],["2020-04-07",24327.14,26532.97,23633.88,26217.85,40000],["2020-04-08",24768.31,24768.31,24768.31,24768.31,300],["2020-04-09",25965.76,25965.76,24642.26,24768.31,2900],["2020-04-10",24705.28,27100.18,23507.83,26785.06,35700],["2020-04-13",24957.38,26659.02,24957.38,26469.95,1700],["2020-04-14",26406.92,27415.3,25272.5,26722.04,900],["2020-04-15",25461.57,26974.14,25398.54,26911.11,27300],["2020-04-16",27037.16,27037.16,25335.52,26848.09,1000],["2020-04-17",26722.04,26974.14,24768.31,26848.09,1100],["2020-04-20",26848.09,26848.09,26848.09,26848.09,0],["2020-04-21",25335.52,26406.92,24768.31,26406.92,6500],["2020-04-22",24642.26,26974.14,24642.26,26785.06,5300],["2020-04-23",26785.06,29369.04,25776.69,27226.23,3000],["2020-04-24",27037.16,27226.23,27037.16,27100.18,2000],["2020-04-27",26974.14,26974.14,26974.14,26974.14,500],["2020-04-28",26469.95,27667.4,25965.76,25965.76,3900],["2020-04-29",26785.06,26974.14,26785.06,26848.09,500],["2020-05-04",26217.85,26911.11,26091.8,26911.11,2500],["2020-05-05",27037.16,28990.89,26469.95,28990.89,4500],["2020-05-06",26532.97,26532.97,26532.97,26532.97,300],["2020-05-07",28990.89,28990.89,28990.89,28990.89,100],["2020-05-08",28990.89,28990.89,28990.89,28990.89,0],["2020-05-11",26280.87,28864.85,26280.87,28864.85,300],["2020-05-12",28864.85,28864.85,28864.85,28864.85,0],["2020-05-13",28864.85,28864.85,28864.85,28864.85,0],["2020-05-14",28927.87,28990.89,26785.06,27100.18,1400],["2020-05-15",28864.85,28864.85,26785.06,27100.18,1300],["2020-05-18",28360.66,28360.66,28360.66,28360.66,300],["2020-05-19",27100.18,28045.54,27100.18,28045.54,2200],["2020-05-20",27163.21,27667.4,27100.18,27667.4,2200],["2020-05-21",27100.18,27100.18,27100.18,27100.18,4000],["2020-05-22",27100.18,27100.18,27100.18,27100.18,200],["2020-05-25",26785.06,28990.89,26785.06,28990.89,10200],["2020-05-26",28990.89,28990.89,28990.89,28990.89,0],["2020-05-27",27100.18,27100.18,26469.95,26469.95,2700],["2020-05-28",26469.95,26469.95,26469.95,26469.95,0],["2020-05-29",28675.77,28675.77,28675.77,28675.77,200],["2020-06-01",27100.18,28297.63,26785.06,28297.63,4100],["2020-06-02",26532.97,27100.18,26469.95,27100.18,1300],["2020-06-03",26469.95,26469.95,26469.95,26469.95,2000],["2020-06-04",27037.16,28297.63,26469.95,26469.95,2500],["2020-06-05",26469.95,27730.42,26469.95,27730.42,200],["2020-06-08",27730.42,28297.63,26469.95,28297.63,2500],["2020-06-09",28297.63,28360.66,28297.63,28360.66,300],["2020-06-10",28360.66,28360.66,28360.66,28360.66,0],["2020-06-11",27982.51,28990.89,26659.02,28612.75,700],["2020-06-12",27100.18,28990.89,26469.95,28360.66,1800],["2020-06-15",26532.97,26532.97,26469.95,26469.95,600],["2020-06-16",27730.42,27730.42,26406.92,26469.95,1400],["2020-06-17",27100.18,28297.63,26469.95,26469.95,2400],["2020-06-18",23949.0,28612.75,23949.0,26217.85,7700],["2020-06-19",24012.02,26154.83,24012.02,24579.24,7100],["2020-06-22",25146.45,25209.47,24705.28,25209.47,4500],["2020-06-23",24957.38,25209.47,24201.09,24201.09,9800],["2020-06-24",24264.12,24264.12,24264.12,24264.12,300],["2020-06-25",25146.45,25146.45,24264.12,24705.28,1300],["2020-06-26",24705.28,25209.47,24453.19,25146.45,5300],["2020-06-29",24012.02,25209.47,24012.02,24138.07,500],["2020-06-30",24201.09,24579.24,24201.09,24579.24,1900],["2020-07-01",24579.24,24579.24,24579.24,24579.24,2300],["2020-07-02",25461.57,25461.57,25209.47,25209.47,3800],["2020-07-03",26469.95,26469.95,24138.07,25398.54,1500],["2020-07-06",25839.71,25839.71,25839.71,25839.71,100],["2020-07-07",25839.71,25839.71,25839.71,25839.71,400],["2020-07-08",25839.71,25839.71,25839.71,25839.71,0],["2020-07-09",25713.66,25713.66,25335.52,25335.52,300],["2020-07-10",25650.64,25650.64,24579.24,25461.57,4400],["2020-07-13",24894.35,24894.35,24894.35,24894.35,2000],["2020-07-14",26466.63,26663.16,26466.63,26663.16,400],["2020-07-15",26728.67,26728.67,26728.67,26728.67,200],["2020-07-16",29218.11,29218.11,29152.6,29218.11,9900],["2020-07-17",26401.12,26401.12,26401.12,26401.12,100],["2020-07-20",25614.98,26204.58,25614.98,26204.58,700],["2020-07-21",26859.7,26859.7,25877.03,25877.03,1100],["2020-07-22",25877.03,25877.03,25877.03,25877.03,1200],["2020-07-23",25942.54,25942.54,25942.54,25942.54,100],["2020-07-24",25942.54,25942.54,25877.03,25877.03,1900],["2020-07-27",25549.47,25877.03,25549.47,25877.03,500],["2020-07-28",25549.47,25549.47,25549.47,25549.47,600],["2020-07-29",25614.98,25614.98,25614.98,25614.98,100],["2020-07-30",25614.98,25614.98,25614.98,25614.98,0],["2020-07-31",25614.98,25614.98,25614.98,25614.98,0],["2020-08-03",25614.98,25614.98,25614.98,25614.98,0],["2020-08-04",25614.98,25614.98,25614.98,25614.98,0],["2020-08-05",25614.98,25614.98,25614.98,25614.98,100],["2020-08-06",25614.98,25614.98,25614.98,25614.98,0],["2020-08-07",25614.98,25614.98,25614.98,25614.98,800],["2020-08-10",25614.98,25614.98,25614.98,25614.98,0],["2020-08-11",25614.98,25614.98,25614.98,25614.98,0],["2020-08-12",25614.98,25614.98,25614.98,25614.98,0],["2020-08-13",25614.98,25614.98,25614.98,25614.98,0],["2020-08-14",25614.98,25614.98,25614.98,25614.98,0],["2020-08-17",25614.98,25614.98,25614.98,25614.98,0],["2020-08-18",25614.98,25614.98,25614.98,25614.98,0],["2020-08-19",25614.98,25614.98,25614.98,25614.98,0],["2020-08-20",26204.58,26204.58,26204.58,26204.58,1600],["2020-08-21",26532.14,26532.14,26532.14,26532.14,100],["2020-08-24",26532.14,26532.14,26532.14,26532.14,0],["2020-08-25",26532.14,26532.14,26532.14,26532.14,0],["2020-08-26",26204.58,26204.58,26204.58,26204.58,300],["2020-08-27",26204.58,26204.58,26204.58,26204.58,0],["2020-08-28",26204.58,26204.58,26204.58,26204.58,1500],["2020-08-31",26204.58,26204.58,26204.58,26204.58,500],["2020-09-01",26204.58,26204.58,26204.58,26204.58,600],["2020-09-03",26204.58,26204.58,26204.58,26204.58,2000],["2020-09-04",26204.58,26204.58,26204.58,26204.58,2900],["2020-09-07",26204.58,26204.58,26204.58,26204.58,2000],["2020-09-08",26204.58,26204.58,26204.58,26204.58,50],["2020-09-09",26204.58,26204.58,26204.58,26204.58,0],["2020-09-10",26204.58,26204.58,26204.58,26204.58,1500],["2020-09-11",26204.58,26204.58,26204.58,26204.58,0],["2020-09-14",26204.58,26204.58,26204.58,26204.58,0],["2020-09-15",26139.07,26139.07,26073.56,26139.07,2500],["2020-09-16",24239.24,26073.56,24239.24,26073.56,3500],["2020-09-17",26073.56,26073.56,26073.56,26073.56,0],["2020-09-18",26073.56,26073.56,26073.56,26073.56,0],["2020-09-21",26073.56,26073.56,25549.47,25549.47,300],["2020-09-22",25549.47,25549.47,25549.47,25549.47,0],["2020-09-23",25549.47,25549.47,25549.47,25549.47,1500],["2020-09-24",25549.47,25549.47,25549.47,25549.47,0],["2020-09-25",25549.47,25549.47,25549.47,25549.47,3800],["2020-09-28",25549.47,25549.47,25549.47,25549.47,0],["2020-09-29",25549.47,25549.47,25549.47,25549.47,2000],["2020-09-30",25549.47,25549.47,25549.47,25549.47,0],["2020-10-01",26204.58,26204.58,26204.58,26204.58,100],["2020-10-02",26204.58,26204.58,26204.58,26204.58,0],["2020-10-05",26859.7,26859.7,26859.7,26859.7,100],["2020-10-06",26859.7,26859.7,26859.7,26859.7,0],["2020-10-07",26859.7,26859.7,26859.7,26859.7,0],["2020-10-08",25549.47,25549.47,25549.47,25549.47,100],["2020-10-09",25549.47,27514.81,25549.47,27514.81,2200],["2020-10-12",27514.81,27514.81,27514.81,27514.81,0],["2020-10-13",27514.81,27514.81,27514.81,27514.81,0],["2020-10-14",27514.81,27514.81,27514.81,27514.81,0],["2020-10-15",27514.81,27514.81,27514.81,27514.81,0],["2020-10-16",27514.81,27514.81,27514.81,27514.81,0],["2020-10-19",27514.81,27514.81,27514.81,27514.81,0],["2020-10-20",27514.81,27514.81,27514.81,27514.81,0],["2020-10-21",27514.81,27514.81,27514.81,27514.81,0],["2020-10-22",27514.81,27514.81,27514.81,27514.81,0],["2020-10-23",27514.81,27514.81,27514.81,27514.81,0],["2020-10-26",27514.81,27514.81,27514.81,27514.81,0],["2020-10-27",27514.81,27514.81,27514.81,27514.81,0],["2020-10-28",27514.81,27514.81,27514.81,27514.81,0],["2020-10-29",27514.81,27514.81,27514.81,27514.81,0],["2020-10-30",27514.81,27514.81,27514.81,27514.81,0],["2020-11-02",27514.81,27514.81,27514.81,27514.81,0],["2020-11-03",27514.81,27514.81,27514.81,27514.81,0],["2020-11-04",27514.81,27514.81,27514.81,27514.81,0],["2020-11-05",27514.81,27514.81,27514.81,27514.81,0],["2020-11-06",27514.81,27514.81,27514.81,27514.81,0],["2020-11-09",27514.81,27514.81,27514.81,27514.81,0],["2020-11-10",24959.87,25549.47,24959.87,25549.47,3200],["2020-11-11",25549.47,25549.47,25549.47,25549.47,0],["2020-11-12",25549.47,25549.47,25549.47,25549.47,1800],["2020-11-13",25418.45,25549.47,25418.45,25549.47,1500],["2020-11-16",25549.47,25549.47,25549.47,25549.47,0],["2020-11-17",25549.47,25549.47,25549.47,25549.47,0],["2020-11-18",25549.47,25549.47,25549.47,25549.47,0],["2020-11-19",25549.47,25549.47,25549.47,25549.47,0],["2020-11-20",25549.47,25549.47,25549.47,25549.47,0],["2020-11-23",25549.47,25549.47,25549.47,25549.47,0],["2020-11-24",25549.47,25549.47,25549.47,25549.47,0],["2020-11-25",25549.47,25549.47,25549.47,25549.47,0],["2020-11-26",25549.47,25549.47,25549.47,25549.47,0],["2020-11-27",25549.47,25549.47,25549.47,25549.47,1800],["2020-11-30",25549.47,25549.47,25549.47,25549.47,0],["2020-12-01",25549.47,25549.47,25549.47,25549.47,0],["2020-12-02",25549.47,25549.47,25549.47,25549.47,0],["2020-12-03",25549.47,25549.47,25549.47,25549.47,0],["2020-12-04",25549.47,25549.47,25549.47,25549.47,0],["2020-12-07",25549.47,25549.47,25549.47,25549.47,0],["2020-12-08",25549.47,25549.47,25549.47,25549.47,0],["2020-12-09",25549.47,25549.47,25549.47,25549.47,0],["2020-12-10",25549.47,25549.47,25549.47,25549.47,0],["2020-12-11",25549.47,25549.47,25549.47,25549.47,0],["2020-12-14",25549.47,25549.47,25549.47,25549.47,0],["2020-12-15",25549.47,25549.47,25549.47,25549.47,0],["2020-12-16",25549.47,25549.47,25549.47,25549.47,0],["2020-12-17",25483.96,25549.47,25483.96,25549.47,6500],["2020-12-18",25549.47,25549.47,25549.47,25549.47,0],["2020-12-21",25549.47,25549.47,25549.47,25549.47,0],["2020-12-22",25549.47,25549.47,25549.47,25549.47,3000],["2020-12-23",25549.47,25549.47,25549.47,25549.47,2000],["2020-12-24",23584.12,25549.47,23256.57,25549.47,1200],["2020-12-25",25549.47,25549.47,25549.47,25549.47,0],["2020-12-28",25549.47,25549.47,25549.47,25549.47,0],["2020-12-29",25549.47,25549.47,25549.47,25549.47,0],["2020-12-30",25549.47,25549.47,25549.47,25549.47,0],["2020-12-31",25549.47,25549.47,25549.47,25549.47,0],["2021-01-04",24239.24,24894.35,23322.08,24894.35,1000],["2021-01-05",24894.35,24894.35,24894.35,24894.35,0],["2021-01-06",24894.35,24894.35,24894.35,24894.35,0],["2021-01-07",24894.35,24894.35,24894.35,24894.35,0],["2021-01-08",23322.08,23322.08,23322.08,23322.08,100],["2021-01-11",23191.06,23191.06,23191.06,23191.06,100],["2021-01-12",23191.06,23191.06,23191.06,23191.06,0],["2021-01-13",23191.06,23191.06,23191.06,23191.06,0],["2021-01-14",23191.06,23191.06,23191.06,23191.06,0],["2021-01-15",23191.06,23191.06,23191.06,23191.06,0],["2021-01-18",23191.06,23191.06,23191.06,23191.06,0],["2021-01-19",21618.78,22929.01,21618.78,22929.01,400],["2021-01-20",22929.01,22929.01,22929.01,22929.01,0],["2021-01-21",22929.01,22929.01,22929.01,22929.01,0],["2021-01-22",22929.01,22929.01,22929.01,22929.01,0],["2021-01-25",20963.67,20963.67,20963.67,20963.67,900],["2021-01-26",20963.67,20963.67,20963.67,20963.67,0],["2021-01-27",22863.5,22929.01,22863.5,22929.01,2500],["2021-01-28",25221.91,25221.91,25221.91,25221.91,400],["2021-01-29",25221.91,27645.83,25221.91,27645.83,500],["2021-02-01",26073.56,30397.32,26073.56,30397.32,1700],["2021-02-02",30397.32,33410.84,27383.79,27383.79,3100],["2021-02-03",26466.63,30004.25,26466.63,29873.22,1000],["2021-02-04",29873.22,29873.22,29873.22,29873.22,0],["2021-02-05",29873.22,29873.22,29873.22,29873.22,0],["2021-02-08",29873.22,29873.22,29873.22,29873.22,0],["2021-02-09",29873.22,29873.22,29873.22,29873.22,0],["2021-02-17",29873.22,29873.22,29873.22,29873.22,50],["2021-02-18",29873.22,32821.24,29873.22,32821.24,87260],["2021-02-19",32821.24,32821.24,32821.24,32821.24,0],["2021-02-22",32821.24,32821.24,32821.24,32821.24,0],["2021-02-23",32821.24,32821.24,32821.24,32821.24,0],["2021-02-24",32821.24,32821.24,32821.24,32821.24,0],["2021-02-25",32821.24,32821.24,32821.24,32821.24,0],["2021-02-26",31969.59,31969.59,31969.59,31969.59,600],["2021-03-01",28825.04,28825.04,28825.04,28825.04,400],["2021-03-02",25942.54,26139.07,25942.54,25942.54,2100],["2021-03-03",24239.24,26794.19,24239.24,26794.19,200],["2021-03-04",24173.73,26532.14,24173.73,26204.58,300],["2021-03-05",26139.07,26794.19,23584.12,26204.58,6100],["2021-03-08",25614.98,25614.98,25614.98,25614.98,100],["2021-03-09",24697.82,26401.12,24697.82,26401.12,200],["2021-03-10",24828.84,26401.12,24828.84,25090.89,300],["2021-03-11",26204.58,26204.58,26204.58,26204.58,100],["2021-03-12",23911.68,26204.58,23911.68,26204.58,200],["2021-03-15",25614.98,26139.07,25549.47,26139.07,3900],["2021-03-16",27318.28,27318.28,25877.03,25877.03,250],["2021-03-17",25811.51,25811.51,25811.51,25811.51,100],["2021-03-18",25811.51,25811.51,25811.51,25811.51,400],["2021-03-19",25811.51,25811.51,25811.51,25811.51,100],["2021-03-22",25811.51,25811.51,25811.51,25811.51,0],["2021-03-23",25811.51,25811.51,25811.51,25811.51,0],["2021-03-24",25746.0,25746.0,25614.98,25614.98,200],["2021-03-25",25614.98,25614.98,25614.98,25614.98,0],["2021-03-26",25614.98,25614.98,25549.47,25549.47,200],["2021-03-29",27776.86,27776.86,27776.86,27776.86,100],["2021-03-30",27776.86,27776.86,27776.86,27776.86,0],["2021-03-31",27776.86,27776.86,27776.86,27776.86,0],["2021-04-01",27776.86,27776.86,27776.86,27776.86,0],["2021-04-02",27383.79,27383.79,27383.79,27383.79,100],["2021-04-05",27383.79,27383.79,27383.79,27383.79,0],["2021-04-06",24894.35,24894.35,24894.35,24894.35,200],["2021-04-07",24894.35,24894.35,24894.35,24894.35,0],["2021-04-08",23584.12,23584.12,23584.12,23584.12,1000],["2021-04-09",23911.68,23977.19,23780.66,23780.66,2700],["2021-04-12",26139.07,26139.07,26139.07,26139.07,200],["2021-04-13",26139.07,26139.07,26139.07,26139.07,0],["2021-04-14",26139.07,26139.07,26139.07,26139.07,0],["2021-04-15",28628.51,28628.51,23911.68,26073.56,1000],["2021-04-16",25877.03,25877.03,23911.68,25418.45,400],["2021-04-19",24239.24,24304.75,24239.24,24239.24,4400],["2021-04-20",26466.63,26466.63,26466.63,26466.63,100],["2021-04-22",26466.63,26466.63,26466.63,26466.63,0],["2021-04-23",24894.35,25221.91,24239.24,24239.24,13700],["2021-04-26",25746.0,25746.0,25746.0,25746.0,100],["2021-04-27",25746.0,25746.0,25746.0,25746.0,0],["2021-04-28",25746.0,25746.0,25746.0,25746.0,0],["2021-04-29",25746.0,25746.0,25746.0,25746.0,0],["2021-05-04",24894.35,25549.47,24894.35,25549.47,600],["2021-05-05",25549.47,25549.47,25549.47,25549.47,0],["2021-05-06",25549.47,25549.47,25549.47,25549.47,0],["2021-05-07",25549.47,25549.47,25549.47,25549.47,0],["2021-05-10",25549.47,25549.47,25549.47,25549.47,0],["2021-05-11",24894.35,24894.35,24894.35,24894.35,2600],["2021-05-12",25877.03,25877.03,25877.03,25877.03,100],["2021-05-13",25877.03,25877.03,25877.03,25877.03,0],["2021-05-14",25877.03,25877.03,25877.03,25877.03,0],["2021-05-17",25877.03,25877.03,25877.03,25877.03,0],["2021-05-18",25877.03,25877.03,25877.03,25877.03,0],["2021-05-19",25877.03,25877.03,25877.03,25877.03,0],["2021-05-20",25877.03,25877.03,25877.03,25877.03,0],["2021-05-21",25877.03,25877.03,25877.03,25877.03,0],["2021-05-24",25877.03,25877.03,25877.03,25877.03,0],["2021-05-25",25877.03,26204.58,25287.42,26204.58,6200],["2021-05-26",26204.58,26204.58,26204.58,26204.58,100],["2021-05-27",25221.91,26204.58,25221.91,26204.58,4600],["2021-05-28",26204.58,26204.58,26204.58,26204.58,0],["2021-05-31",26204.58,26204.58,26204.58,26204.58,0],["2021-06-01",26204.58,26204.58,26204.58,26204.58,0],["2021-06-02",26204.58,26204.58,26204.58,26204.58,0],["2021-06-03",23911.68,25549.47,23911.68,23911.68,3300],["2021-06-04",23911.68,25877.03,23911.68,25877.03,2100],["2021-06-07",25877.03,25877.03,25877.03,25877.03,1700],["2021-06-08",25877.03,25877.03,25877.03,25877.03,0],["2021-06-09",25811.51,25811.51,25811.51,25811.51,200],["2021-06-10",25811.51,25811.51,25811.51,25811.51,0],["2021-06-11",25811.51,25811.51,23584.12,25811.51,9600],["2021-06-14",25811.51,25811.51,25811.51,25811.51,0],["2021-06-15",25811.51,25811.51,25811.51,25811.51,0],["2021-06-16",25811.51,25811.51,25811.51,25811.51,0],["2021-06-17",25811.51,25811.51,25811.51,25811.51,0],["2021-06-18",24828.84,24828.84,24828.84,24828.84,100],["2021-06-21",24828.84,24828.84,24828.84,24828.84,0],["2021-06-22",24763.33,25221.91,24763.33,25221.91,2900],["2021-06-23",25221.91,25221.91,25221.91,25221.91,2200],["2021-06-24",24894.35,24894.35,24894.35,24894.35,1800],["2021-06-25",24828.84,24894.35,24828.84,24894.35,2000],["2021-06-28",24239.24,25418.45,24239.24,25418.45,400],["2021-06-29",24239.24,24239.24,24239.24,24239.24,100],["2021-06-30",24894.35,24894.35,24894.35,24894.35,100],["2021-07-01",24894.35,24894.35,24894.35,24894.35,0],["2021-07-02",24239.24,25418.45,24239.24,25418.45,1200],["2021-07-05",25418.45,25418.45,25418.45,25418.45,0],["2021-07-06",23649.64,23649.64,23649.64,23649.64,1000],["2021-07-07",24566.8,24566.8,24566.8,24566.8,300],["2021-07-08",24566.8,24566.8,24566.8,24566.8,1800],["2021-07-09",24566.8,24566.8,24566.8,24566.8,0],["2021-07-12",24566.8,24566.8,24566.8,24566.8,0],["2021-07-13",24566.8,24566.8,24566.8,24566.8,0],["2021-07-14",24566.8,24566.8,24566.8,24566.8,0],["2021-07-15",25877.03,26859.7,25877.03,26859.7,200],["2021-07-16",29545.67,29545.67,29545.67,29545.67,100],["2021-07-19",26597.65,26597.65,26597.65,26597.65,100],["2021-07-20",26597.65,26597.65,26597.65,26597.65,0],["2021-07-21",26597.65,26597.65,26597.65,26597.65,0],["2021-07-22",28825.04,28825.04,28497.48,28497.48,300],["2021-07-23",25680.49,25680.49,25680.49,25680.49,1400],["2021-07-26",25680.49,25680.49,25680.49,25680.49,0],["2021-07-27",25680.49,25680.49,25680.49,25680.49,0],["2021-07-28",25680.49,25680.49,25680.49,25680.49,0],["2021-07-29",25680.49,25680.49,25680.49,25680.49,0],["2021-07-30",23125.54,25746.0,23125.54,25746.0,500],["2021-08-02",25746.0,25746.0,25746.0,25746.0,0],["2021-08-03",25746.0,25746.0,25746.0,25746.0,0],["2021-08-04",25549.47,25549.47,25549.47,25549.47,100],["2021-08-05",25090.89,25090.89,25090.89,25090.89,200],["2021-08-06",23584.12,23584.12,23584.12,23584.12,2400],["2021-08-09",23584.12,23584.12,23584.12,23584.12,400],["2021-08-10",23584.12,23584.12,23584.12,23584.12,300],["2021-08-11",23584.12,23584.12,23584.12,23584.12,0],["2021-08-12",21618.78,24239.24,21618.78,24239.24,600],["2021-08-13",21946.34,24108.22,21946.34,24108.22,2300],["2021-08-16",24108.22,24108.22,24108.22,24108.22,0],["2021-08-17",24239.24,24501.28,24239.24,24304.75,2500],["2021-08-18",24304.75,24304.75,24304.75,24304.75,700],["2021-08-19",24304.75,24304.75,24304.75,24304.75,0],["2021-08-20",24173.73,24304.75,22929.01,24304.75,800],["2021-08-23",24304.75,24304.75,24304.75,24304.75,0],["2021-08-24",24304.75,24304.75,24304.75,24304.75,0],["2021-08-25",24304.75,24304.75,24304.75,24304.75,700],["2021-08-26",24239.24,24304.75,24239.24,24304.75,1200],["2021-08-27",24304.75,24304.75,24304.75,24304.75,1800],["2021-08-30",25877.03,26008.05,25877.03,26008.05,1000],["2021-08-31",26008.05,26008.05,24501.28,24501.28,2000],["2021-09-01",24501.28,24501.28,24501.28,24501.28,0],["2021-09-06",22339.41,24566.8,22339.41,24566.8,1000],["2021-09-07",24566.8,24566.8,22994.52,22994.52,300],["2021-09-08",23584.12,23584.12,23584.12,23584.12,100],["2021-09-09",23584.12,23584.12,23584.12,23584.12,0],["2021-09-10",23584.12,23584.12,23453.1,23453.1,1100],["2021-09-13",23453.1,23453.1,23453.1,23453.1,0],["2021-09-14",23453.1,23453.1,23256.57,23256.57,500],["2021-09-15",23387.59,23387.59,23387.59,23387.59,500],["2021-09-16",23387.59,23387.59,23387.59,23387.59,0],["2021-09-17",23387.59,24894.35,23387.59,24894.35,400],["2021-09-20",24894.35,24894.35,24894.35,24894.35,0],["2021-09-21",24894.35,24894.35,24894.35,24894.35,0],["2021-09-22",22666.96,24435.77,22666.96,24435.77,200],["2021-09-23",24435.77,24435.77,24435.77,24435.77,0],["2021-09-24",22601.45,23453.1,22339.41,23453.1,800],["2021-09-27",21749.8,21749.8,21749.8,21749.8,100],["2021-09-28",22929.01,22929.01,22929.01,22929.01,200],["2021-09-29",22929.01,22929.01,22929.01,22929.01,0],["2021-09-30",22929.01,22929.01,22929.01,22929.01,100],["2021-10-01",22863.5,22863.5,22797.99,22797.99,400],["2021-10-04",22797.99,22797.99,22797.99,22797.99,300],["2021-10-05",22797.99,22797.99,22797.99,22797.99,100],["2021-10-06",22797.99,22797.99,22797.99,22797.99,0],["2021-10-07",22797.99,22797.99,22797.99,22797.99,100],["2021-10-08",22797.99,22797.99,22797.99,22797.99,0],["2021-10-11",22797.99,22797.99,22797.99,22797.99,0],["2021-10-12",22797.99,22797.99,22797.99,22797.99,400],["2021-10-13",23780.66,23911.68,23780.66,23911.68,3400],["2021-10-14",23911.68,23911.68,23911.68,23911.68,0],["2021-10-15",23911.68,23911.68,23911.68,23911.68,0],["2021-10-18",23911.68,23911.68,23911.68,23911.68,0],["2021-10-19",21553.27,23322.08,21553.27,23256.57,700],["2021-10-20",23256.57,23256.57,23256.57,23256.57,0],["2021-10-21",23256.57,23256.57,23256.57,23256.57,0],["2021-10-22",25549.47,25549.47,21684.29,23584.12,400],["2021-10-25",23584.12,23584.12,23584.12,23584.12,0],["2021-10-26",23584.12,23584.12,23584.12,23584.12,0],["2021-10-27",24828.84,24828.84,24828.84,24828.84,100],["2021-10-28",22797.99,24239.24,22797.99,24239.24,1100],["2021-10-29",24239.24,24239.24,24239.24,24239.24,0],["2021-11-01",24239.24,24239.24,24239.24,24239.24,0],["2021-11-02",24173.73,24173.73,24108.22,24108.22,700],["2021-11-03",24108.22,24108.22,24108.22,24108.22,0],["2021-11-04",24108.22,24108.22,24108.22,24108.22,0],["2021-11-05",24108.22,24108.22,24108.22,24108.22,0],["2021-11-08",22011.85,26466.63,22011.85,24108.22,1600],["2021-11-09",26204.58,26204.58,25942.54,25942.54,200],["2021-11-10",25942.54,25942.54,25942.54,25942.54,0],["2021-11-11",25942.54,25942.54,25942.54,25942.54,0],["2021-11-12",25942.54,25942.54,25942.54,25942.54,0],["2021-11-15",23584.12,23584.12,23584.12,23584.12,100],["2021-11-16",23584.12,23584.12,23584.12,23584.12,500],["2021-11-17",25418.45,25418.45,25418.45,25418.45,100],["2021-11-18",23584.12,24239.24,23584.12,24239.24,1300],["2021-11-19",22273.9,24108.22,22011.85,24108.22,2100],["2021-11-22",22404.92,22404.92,22011.85,22273.9,4100],["2021-11-23",21946.34,22404.92,21356.74,22404.92,2500],["2021-11-24",21487.76,22601.45,21356.74,22601.45,3300],["2021-11-25",22142.87,22142.87,21356.74,22142.87,3700],["2021-11-26",22208.38,22208.38,22142.87,22142.87,1200],["2021-11-29",21487.76,22142.87,20505.09,22142.87,2400],["2021-11-30",21618.78,22011.85,21553.27,22011.85,3300],["2021-12-01",21749.8,21749.8,21618.78,21618.78,1600],["2021-12-02",21880.83,21880.83,21618.78,21618.78,1900],["2021-12-03",21487.76,21487.76,21487.76,21487.76,200],["2021-12-06",20963.67,20963.67,20963.67,20963.67,200],["2021-12-07",20636.11,21356.74,20636.11,21356.74,500],["2021-12-08",21291.22,23191.06,21291.22,23191.06,14000],["2021-12-09",23584.12,25483.96,23584.12,25483.96,12900],["2021-12-10",27973.39,27973.39,27973.39,27973.39,16100],["2021-12-13",30724.87,30724.87,30724.87,30724.87,49900],["2021-12-14",33752.83,33752.83,32060.74,33752.83,21800],["2021-12-15",37047.96,37047.96,31170.16,35623.04,5800],["2021-12-16",32060.74,32060.74,32060.74,32060.74,7500],["2021-12-17",28854.66,31170.16,28854.66,28854.66,30900],["2021-12-20",29389.01,29389.01,26539.17,27162.57,12400],["2021-12-21",24936.13,28053.15,24936.13,28053.15,4300],["2021-12-22",28053.15,28053.15,25737.65,26271.99,18900],["2021-12-23",26271.99,26717.28,25826.71,26717.28,8200],["2021-12-24",25381.42,26717.28,25381.42,26717.28,2800],["2021-12-27",24936.13,26717.28,24936.13,26271.99,4200],["2021-12-28",27162.57,27162.57,25381.42,25826.71,6200],["2021-12-29",25381.42,25826.71,25381.42,25826.71,6700],["2021-12-30",25381.42,25381.42,25381.42,25381.42,3400],["2021-12-31",26628.22,26628.22,26271.99,26628.22,1800],["2022-01-04",26628.22,26628.22,25826.71,26450.11,2600],["2022-01-05",26628.22,26628.22,25381.42,26093.88,3500],["2022-01-06",25648.59,26093.88,25470.47,26093.88,1400],["2022-01-07",25826.71,26004.82,25381.42,26004.82,5800],["2022-01-10",26004.82,26004.82,25114.24,25381.42,1200],["2022-01-11",25381.42,25381.42,25203.3,25203.3,3000],["2022-01-12",25203.3,25203.3,25025.19,25025.19,1300],["2022-01-13",25025.19,25203.3,25025.19,25203.3,4600],["2022-01-14",25025.19,25826.71,24936.13,25114.24,4200],["2022-01-17",25203.3,25203.3,25203.3,25203.3,1000],["2022-01-18",25203.3,25203.3,24936.13,24936.13,10200],["2022-01-19",24936.13,24936.13,24936.13,24936.13,0],["2022-01-20",25114.24,25114.24,25114.24,25114.24,400],["2022-01-21",25114.24,25114.24,25114.24,25114.24,0],["2022-01-24",25114.24,25114.24,24936.13,24936.13,2600],["2022-01-25",24045.55,24045.55,24045.55,24045.55,600],["2022-01-26",24045.55,24045.55,23511.21,23511.21,7800],["2022-01-27",25826.71,25826.71,25826.71,25826.71,2100],["2022-01-28",23244.03,25826.71,23244.03,25114.24,5300],["2022-02-07",23600.27,25381.42,23600.27,25381.42,1500],["2022-02-08",25648.59,25648.59,25648.59,25648.59,100],["2022-02-09",23689.32,25559.53,23689.32,24936.13,2900],["2022-02-10",24847.07,24847.07,22531.57,24045.55,7800],["2022-02-11",24045.55,24045.55,24045.55,24045.55,0],["2022-02-14",24045.55,24045.55,24045.55,24045.55,0],["2022-02-15",24045.55,24045.55,24045.55,24045.55,0],["2022-02-16",24312.73,26182.94,24312.73,24490.84,5000],["2022-02-17",24490.84,26717.28,24490.84,24579.9,2700],["2022-02-18",24579.9,24579.9,24579.9,24579.9,100],["2022-02-21",24847.07,24936.13,24847.07,24936.13,300],["2022-02-22",24847.07,24847.07,24847.07,24847.07,2200],["2022-02-23",24847.07,24936.13,24847.07,24936.13,800],["2022-02-24",24045.55,24045.55,24045.55,24045.55,100],["2022-02-25",24045.55,24936.13,24045.55,24490.84,1700],["2022-02-28",23422.15,23422.15,23422.15,23422.15,100],["2022-03-01",24758.01,24758.01,24758.01,24758.01,100],["2022-03-02",24758.01,24758.01,24579.9,24668.96,1300],["2022-03-03",24668.96,24936.13,24490.84,24936.13,1700],["2022-03-04",24936.13,24936.13,24490.84,24490.84,6100],["2022-03-07",24490.84,24490.84,24490.84,24490.84,100],["2022-03-08",24490.84,24490.84,24490.84,24490.84,0],["2022-03-09",24490.84,24490.84,24490.84,24490.84,0],["2022-03-10",23956.5,23956.5,23956.5,23956.5,1400],["2022-03-11",23956.5,23956.5,23956.5,23956.5,0],["2022-03-14",23956.5,23956.5,23956.5,23956.5,0],["2022-03-15",23956.5,24045.55,23956.5,23956.5,4800],["2022-03-16",23956.5,24401.78,23956.5,24401.78,4900],["2022-03-17",24401.78,24401.78,24401.78,24401.78,2600],["2022-03-18",23689.32,23689.32,23689.32,23689.32,200],["2022-03-21",23956.5,24490.84,23956.5,24490.84,500],["2022-03-22",24490.84,24490.84,24490.84,24490.84,0],["2022-03-23",24490.84,24490.84,24490.84,24490.84,500],["2022-03-24",24490.84,24490.84,24490.84,24490.84,2900],["2022-03-25",24490.84,24490.84,24490.84,24490.84,100],["2022-03-28",24045.55,24045.55,24045.55,24045.55,100],["2022-03-29",24045.55,24045.55,24045.55,24045.55,200],["2022-03-30",23867.44,23867.44,23867.44,23867.44,100],["2022-03-31",23867.44,23867.44,23867.44,23867.44,0],["2022-04-01",24045.55,24045.55,24045.55,24045.55,900],["2022-04-04",24847.07,24847.07,24847.07,24847.07,1000],["2022-04-05",24847.07,24847.07,24847.07,24847.07,100],["2022-04-06",24847.07,24847.07,24847.07,24847.07,200],["2022-04-07",23422.15,23600.27,23422.15,23600.27,300],["2022-04-08",23778.38,24758.01,23778.38,24758.01,6500],["2022-04-12",24758.01,24758.01,24758.01,24758.01,0],["2022-04-13",24758.01,24758.01,24758.01,24758.01,0],["2022-04-14",24758.01,24758.01,24758.01,24758.01,1800],["2022-04-15",24758.01,24758.01,24758.01,24758.01,0],["2022-04-18",23154.98,23154.98,23154.98,23154.98,200],["2022-04-19",21819.11,24490.84,21373.82,24490.84,1600],["2022-04-20",24490.84,24490.84,24490.84,24490.84,0],["2022-04-21",24045.55,24045.55,24045.55,24045.55,100],["2022-04-22",24045.55,24045.55,24045.55,24045.55,0],["2022-04-25",22264.4,22353.46,22264.4,22264.4,1000],["2022-04-26",22264.4,23065.92,21106.65,23065.92,300],["2022-04-27",22976.86,22976.86,22798.75,22976.86,26800],["2022-04-28",22976.86,22976.86,22976.86,22976.86,700],["2022-04-29",22976.86,22976.86,22976.86,22976.86,0],["2022-05-04",21017.59,21017.59,21017.59,21017.59,100],["2022-05-05",22086.29,22175.34,22086.29,22175.34,59900],["2022-05-06",21373.82,21373.82,21017.59,21017.59,800],["2022-05-09",21017.59,21017.59,20572.31,20572.31,1400],["2022-05-10",22175.34,22175.34,22175.34,22175.34,100],["2022-05-11",23867.44,23867.44,23867.44,23867.44,100],["2022-05-12",23867.44,23867.44,23867.44,23867.44,0],["2022-05-13",23867.44,23867.44,23867.44,23867.44,0],["2022-05-16",23867.44,23867.44,23867.44,23867.44,0],["2022-05-17",23867.44,23867.44,23867.44,23867.44,0],["2022-05-18",23867.44,23867.44,23867.44,23867.44,0],["2022-05-19",23867.44,23867.44,23867.44,23867.44,0],["2022-05-20",23867.44,23867.44,23867.44,23867.44,0],["2022-05-23",23154.98,23154.98,23154.98,23154.98,2000],["2022-05-24",21106.65,23154.98,20928.54,23154.98,1100],["2022-05-25",23154.98,23154.98,23154.98,23154.98,7000],["2022-05-26",22887.8,23154.98,22887.8,23154.98,44300],["2022-05-27",22976.86,23154.98,22976.86,23154.98,22000],["2022-05-30",23154.98,23154.98,23154.98,23154.98,13900],["2022-05-31",23154.98,23154.98,23154.98,23154.98,5000],["2022-06-01",23154.98,23154.98,23154.98,23154.98,0],["2022-06-02",24936.13,24936.13,24936.13,24936.13,100],["2022-06-03",24936.13,24936.13,24936.13,24936.13,0],["2022-06-06",24936.13,24936.13,24936.13,24936.13,0],["2022-06-07",22442.52,22442.52,22442.52,22442.52,300],["2022-06-08",22264.4,22264.4,22264.4,22264.4,15200],["2022-06-09",22264.4,22264.4,22264.4,22264.4,0],["2022-06-10",22264.4,22264.4,22264.4,22264.4,0],["2022-06-13",22264.4,22264.4,22264.4,22264.4,2000],["2022-06-14",22264.4,22264.4,22264.4,22264.4,0],["2022-06-15",22264.4,22264.4,22264.4,22264.4,100],["2022-06-16",22086.29,22086.29,22086.29,22086.29,41500],["2022-06-17",22264.4,22976.86,22264.4,22264.4,47000],["2022-06-20",20127.02,20216.08,20037.96,20037.96,1300],["2022-06-21",20037.96,20037.96,20037.96,20037.96,3700],["2022-06-22",21462.88,21462.88,21462.88,21462.88,100],["2022-06-23",21462.88,21462.88,21462.88,21462.88,0],["2022-06-24",21462.88,21462.88,21462.88,21462.88,0],["2022-06-27",19414.56,19592.67,19414.56,19592.67,3500],["2022-06-28",19592.67,19592.67,19592.67,19592.67,0],["2022-06-29",19592.67,19592.67,19592.67,19592.67,0],["2022-06-30",17811.52,20305.13,17811.52,20305.13,600],["2022-07-01",20305.13,20305.13,20305.13,20305.13,0],["2022-07-04",18434.92,18702.1,18434.92,18702.1,8600],["2022-07-05",18702.1,18702.1,18702.1,18702.1,0],["2022-07-06",18702.1,18702.1,18702.1,18702.1,400],["2022-07-07",18702.1,18702.1,18256.81,18256.81,800],["2022-07-08",19592.67,19592.67,19592.67,19592.67,200],["2022-07-11",18702.1,18702.1,18702.1,18702.1,100],["2022-07-12",19592.67,19592.67,19592.67,19592.67,100],["2022-07-13",19592.67,19592.67,19592.67,19592.67,0],["2022-07-14",19147.38,19147.38,19147.38,19147.38,500],["2022-07-15",17989.64,17989.64,17989.64,17989.64,300],["2022-07-18",17989.64,17989.64,17989.64,17989.64,0],["2022-07-19",17811.52,17811.52,17811.52,17811.52,500],["2022-07-20",17811.52,17811.52,17811.52,17811.52,600],["2022-07-21",18702.1,19592.67,18702.1,19592.67,1300],["2022-07-22",21551.94,21551.94,17989.64,18969.27,900],["2022-07-25",18969.27,18969.27,18969.27,18969.27,0],["2022-07-26",19328.88,19328.88,19328.88,19328.88,1411894],["2022-07-27",19778.39,19778.39,19778.39,19778.39,800],["2022-07-28",20677.4,20677.4,20677.4,20677.4,100],["2022-07-29",20677.4,20677.4,20677.4,20677.4,0],["2022-08-01",20587.5,20587.5,20587.5,20587.5,100],["2022-08-02",20497.6,20497.6,20497.6,20497.6,100],["2022-08-03",20227.89,20227.89,19778.39,19778.39,400],["2022-08-04",19778.39,19778.39,19778.39,19778.39,0],["2022-08-05",17980.35,18339.96,17980.35,18250.06,600],["2022-08-08",18250.06,20048.09,18250.06,20048.09,4000],["2022-08-09",20048.09,20048.09,20048.09,20048.09,4200],["2022-08-10",20048.09,20677.4,20048.09,20677.4,25900],["2022-08-11",22475.44,22475.44,22475.44,22475.44,4000],["2022-08-12",21396.62,21396.62,21126.91,21396.62,8100],["2022-08-15",20317.8,20407.7,20227.89,20227.89,13100],["2022-08-16",21126.91,21126.91,19778.39,20947.11,4000],["2022-08-17",20767.3,20767.3,19059.17,20767.3,6400],["2022-08-18",20767.3,20767.3,20677.4,20677.4,4800],["2022-08-19",20677.4,20677.4,20677.4,20677.4,0],["2022-08-22",19059.17,20587.5,19059.17,19868.29,800],["2022-08-23",20317.8,20317.8,20317.8,20317.8,500],["2022-08-24",20317.8,20317.8,20317.8,20317.8,0],["2022-08-25",20227.89,20227.89,20227.89,20227.89,3000],["2022-08-26",20227.89,20227.89,20227.89,20227.89,0],["2022-08-29",18250.06,18429.86,18250.06,18429.86,200],["2022-08-30",18429.86,18519.76,18429.86,18429.86,1200],["2022-08-31",19778.39,19778.39,19778.39,19778.39,100],["2022-09-05",19688.48,19778.39,19688.48,19778.39,1900],["2022-09-06",19778.39,19778.39,19778.39,19778.39,0],["2022-09-07",19688.48,19688.48,17890.45,18250.06,9200],["2022-09-08",18339.96,19778.39,18339.96,19778.39,1700],["2022-09-09",19778.39,19778.39,19778.39,19778.39,0],["2022-09-12",18879.37,18879.37,18879.37,18879.37,100],["2022-09-13",18879.37,18879.37,18879.37,18879.37,0],["2022-09-14",18879.37,18879.37,18879.37,18879.37,0],["2022-09-15",19059.17,19059.17,18879.37,18969.27,3300],["2022-09-16",18969.27,18969.27,18969.27,18969.27,0],["2022-09-19",18519.76,18519.76,18160.15,18160.15,1000],["2022-09-20",18160.15,18160.15,18160.15,18160.15,0],["2022-09-21",18160.15,18160.15,18160.15,18160.15,0],["2022-09-22",18160.15,18160.15,18160.15,18160.15,0],["2022-09-23",18160.15,18160.15,18160.15,18160.15,0],["2022-09-26",16362.12,18789.47,16362.12,18789.47,1100],["2022-09-27",18789.47,18789.47,18789.47,18789.47,0],["2022-09-28",18699.56,18789.47,18699.56,18699.56,2100],["2022-09-29",18699.56,18699.56,18699.56,18699.56,0],["2022-09-30",16991.43,17081.33,16901.53,17081.33,500],["2022-10-03",15373.2,18160.15,15373.2,18160.15,1100],["2022-10-04",19328.88,19508.68,19328.88,19508.68,1500],["2022-10-05",19778.39,19778.39,19598.58,19778.39,7500],["2022-10-06",20227.89,20227.89,20227.89,20227.89,200],["2022-10-07",22025.93,22205.73,18429.86,21037.01,800],["2022-10-10",22295.63,22295.63,22295.63,22295.63,4000],["2022-10-11",22295.63,22295.63,22295.63,22295.63,100],["2022-10-12",22295.63,22295.63,22295.63,22295.63,0],["2022-10-13",22295.63,22295.63,22295.63,22295.63,0],["2022-10-14",22025.93,24273.47,22025.93,24273.47,10600],["2022-10-17",24273.47,24273.47,24273.47,24273.47,0],["2022-10-18",24273.47,24273.47,24273.47,24273.47,0],["2022-10-19",24273.47,24273.47,24273.47,24273.47,0],["2022-10-20",23823.96,23823.96,23823.96,23823.96,400],["2022-10-21",23823.96,23823.96,23823.96,23823.96,0],["2022-10-24",23823.96,23823.96,23823.96,23823.96,0],["2022-10-25",23823.96,23823.96,23823.96,23823.96,0],["2022-10-26",23823.96,23823.96,23823.96,23823.96,0],["2022-10-27",23823.96,23823.96,23823.96,23823.96,0],["2022-10-28",23823.96,23823.96,23823.96,23823.96,0],["2022-10-31",21486.52,21486.52,21486.52,21486.52,200],["2022-11-01",21486.52,21486.52,21486.52,21486.52,0],["2022-11-02",21486.52,21486.52,21486.52,21486.52,0],["2022-11-03",21486.52,21486.52,21486.52,21486.52,0],["2022-11-04",21486.52,21486.52,21486.52,21486.52,0],["2022-11-07",21486.52,21486.52,21486.52,21486.52,0],["2022-11-08",19418.78,19418.78,19418.78,19418.78,1300],["2022-11-09",19418.78,19418.78,19418.78,19418.78,700],["2022-11-10",18879.37,19418.78,18879.37,19418.78,1300],["2022-11-11",17530.84,19328.88,17530.84,19328.88,1600],["2022-11-14",19328.88,19328.88,19328.88,19328.88,0],["2022-11-15",19328.88,19328.88,19328.88,19328.88,0],["2022-11-16",19328.88,19328.88,19328.88,19328.88,0],["2022-11-17",20947.11,20947.11,17440.94,17530.84,1500],["2022-11-18",19238.97,19238.97,19238.97,19238.97,200],["2022-11-21",17440.94,20587.5,17351.04,20587.5,1400],["2022-11-22",20587.5,20587.5,20587.5,20587.5,0],["2022-11-23",20587.5,20587.5,20587.5,20587.5,0],["2022-11-24",19328.88,20048.09,19328.88,20048.09,7400],["2022-11-25",20048.09,20048.09,20048.09,20048.09,0],["2022-11-28",18879.37,19778.39,18879.37,19778.39,2300],["2022-11-29",19778.39,19778.39,19778.39,19778.39,0],["2022-11-30",19328.88,19328.88,19328.88,19328.88,1500],["2022-12-01",19328.88,19328.88,19328.88,19328.88,0],["2022-12-02",19328.88,19328.88,19328.88,19328.88,400],["2022-12-05",19328.88,19328.88,19328.88,19328.88,0],["2022-12-06",19328.88,19328.88,19328.88,19328.88,0],["2022-12-07",18879.37,18879.37,18879.37,18879.37,200],["2022-12-08",20677.4,20677.4,20677.4,20677.4,100],["2022-12-09",20677.4,20677.4,20677.4,20677.4,0],["2022-12-12",20677.4,20677.4,20677.4,20677.4,0],["2022-12-13",20677.4,20677.4,20677.4,20677.4,0],["2022-12-14",20677.4,20677.4,20677.4,20677.4,0],["2022-12-15",20677.4,20677.4,20677.4,20677.4,0],["2022-12-16",20677.4,20677.4,20677.4,20677.4,0],["2022-12-19",20677.4,20677.4,20677.4,20677.4,0],["2022-12-20",19328.88,19328.88,19328.88,19328.88,5300],["2022-12-21",19328.88,19328.88,19328.88,19328.88,0],["2022-12-22",19328.88,19328.88,19328.88,19328.88,0],["2022-12-23",19328.88,19328.88,19328.88,19328.88,0],["2022-12-26",18879.37,18879.37,18879.37,18879.37,300],["2022-12-27",18879.37,18879.37,18879.37,18879.37,0],["2022-12-28",18879.37,18879.37,18879.37,18879.37,0],["2022-12-29",18879.37,18879.37,18879.37,18879.37,0],["2022-12-30",18879.37,18879.37,18879.37,18879.37,0],["2023-01-03",18879.37,18879.37,18879.37,18879.37,0],["2023-01-04",18879.37,18879.37,18879.37,18879.37,0],["2023-01-05",18879.37,18879.37,18879.37,18879.37,0],["2023-01-06",18879.37,18879.37,18879.37,18879.37,0],["2023-01-09",18879.37,18879.37,18879.37,18879.37,0],["2023-01-10",18879.37,18879.37,18879.37,18879.37,0],["2023-01-11",18879.37,18879.37,18879.37,18879.37,0],["2023-01-12",18879.37,18879.37,18879.37,18879.37,0],["2023-01-13",18879.37,18879.37,18879.37,18879.37,0],["2023-01-16",18879.37,18879.37,18879.37,18879.37,0],["2023-01-17",18879.37,18879.37,18879.37,18879.37,0],["2023-01-18",18879.37,18879.37,18879.37,18879.37,0],["2023-01-19",18879.37,18879.37,18879.37,18879.37,0],["2023-01-27",18879.37,18879.37,18879.37,18879.37,0],["2023-01-30",19688.48,19688.48,19328.88,19328.88,5300],["2023-01-31",19328.88,19328.88,19328.88,19328.88,0],["2023-02-01",19328.88,19328.88,19328.88,19328.88,0],["2023-02-02",19328.88,19328.88,19328.88,19328.88,12500],["2023-02-03",19328.88,19328.88,19328.88,19328.88,0],["2023-02-06",19328.88,19328.88,19328.88,19328.88,2300],["2023-02-07",19328.88,19328.88,19328.88,19328.88,5000],["2023-02-08",19328.88,19328.88,19328.88,19328.88,0],["2023-02-09",19328.88,19328.88,19328.88,19328.88,0],["2023-02-10",19328.88,19328.88,19328.88,19328.88,0],["2023-02-13",19328.88,19328.88,19328.88,19328.88,0],["2023-02-14",19328.88,19328.88,19328.88,19328.88,0],["2023-02-15",19328.88,19328.88,19328.88,19328.88,0],["2023-02-16",17440.94,19328.88,17440.94,19328.88,1100],["2023-02-17",17440.94,17440.94,17440.94,17440.94,700],["2023-02-20",17440.94,17440.94,17440.94,17440.94,0],["2023-02-21",17440.94,17440.94,17440.94,17440.94,0],["2023-02-22",17440.94,17440.94,17440.94,17440.94,100],["2023-02-23",18879.37,18879.37,18879.37,18879.37,100],["2023-02-24",18879.37,18879.37,18879.37,18879.37,0],["2023-02-27",16991.43,18879.37,16991.43,18879.37,1100],["2023-02-28",18879.37,18879.37,18879.37,18879.37,0],["2023-03-01",18879.37,18879.37,18879.37,18879.37,0],["2023-03-02",20587.5,20587.5,20587.5,20587.5,100],["2023-03-03",22565.34,22565.34,22565.34,22565.34,100],["2023-03-06",24722.98,24722.98,24722.98,24722.98,100],["2023-03-07",24722.98,24722.98,24722.98,24722.98,0],["2023-03-08",24722.98,24722.98,24722.98,24722.98,0],["2023-03-09",24722.98,24722.98,24722.98,24722.98,0],["2023-03-10",24722.98,24722.98,24722.98,24722.98,0],["2023-03-13",22295.63,24183.57,22295.63,24183.57,200],["2023-03-14",21846.13,21846.13,21846.13,21846.13,600],["2023-03-15",21846.13,21846.13,21846.13,21846.13,0],["2023-03-16",21846.13,21846.13,21846.13,21846.13,0],["2023-03-17",21846.13,21846.13,21846.13,21846.13,0],["2023-03-20",21576.42,21576.42,21576.42,21576.42,500],["2023-03-21",21576.42,21576.42,21576.42,21576.42,0],["2023-03-22",21576.42,21576.42,21576.42,21576.42,0],["2023-03-23",21576.42,21576.42,21576.42,21576.42,0],["2023-03-24",19778.39,19778.39,19778.39,19778.39,100],["2023-03-27",19778.39,19778.39,19778.39,19778.39,0],["2023-03-28",19778.39,19778.39,19778.39,19778.39,0],["2023-03-29",19778.39,19778.39,19778.39,19778.39,0],["2023-03-30",19778.39,19778.39,19778.39,19778.39,0],["2023-03-31",19778.39,19778.39,19778.39,19778.39,0],["2023-04-03",19778.39,19778.39,19778.39,19778.39,0],["2023-04-04",19778.39,19778.39,19778.39,19778.39,0],["2023-04-05",19778.39,19778.39,19778.39,19778.39,0],["2023-04-06",19778.39,19778.39,19778.39,19778.39,0],["2023-04-07",19778.39,19778.39,19778.39,19778.39,0],["2023-04-10",21756.22,21756.22,21756.22,21756.22,300],["2023-04-11",21756.22,21756.22,21756.22,21756.22,0],["2023-04-12",21756.22,21756.22,21756.22,21756.22,0],["2023-04-13",19778.39,23464.36,19778.39,23374.46,600],["2023-04-14",23374.46,23374.46,23374.46,23374.46,800],["2023-04-17",23374.46,23374.46,23374.46,23374.46,0],["2023-04-18",23374.46,23374.46,23374.46,23374.46,0],["2023-04-19",23374.46,23374.46,23374.46,23374.46,0],["2023-04-20",23374.46,23374.46,23374.46,23374.46,0],["2023-04-21",23374.46,23374.46,23374.46,23374.46,0],["2023-04-24",23374.46,23374.46,23374.46,23374.46,0],["2023-04-25",21037.01,21037.01,21037.01,21037.01,200],["2023-04-26",18969.27,23014.85,18969.27,23014.85,700],["2023-04-27",23014.85,23014.85,23014.85,23014.85,0],["2023-04-28",23014.85,23014.85,23014.85,23014.85,0],["2023-05-04",23014.85,23014.85,23014.85,23014.85,0],["2023-05-05",23014.85,23014.85,23014.85,23014.85,0],["2023-05-08",23014.85,23014.85,23014.85,23014.85,0],["2023-05-09",23014.85,23014.85,23014.85,23014.85,0],["2023-05-10",23014.85,23014.85,23014.85,23014.85,0],["2023-05-11",23014.85,23014.85,23014.85,23014.85,0],["2023-05-12",23014.85,23014.85,23014.85,23014.85,0],["2023-05-15",23014.85,23014.85,23014.85,23014.85,0],["2023-05-16",23014.85,23014.85,23014.85,23014.85,0],["2023-05-17",22475.44,22475.44,22475.44,22475.44,100],["2023-05-18",22475.44,22475.44,22475.44,22475.44,0],["2023-05-19",22475.44,22475.44,22475.44,22475.44,0],["2023-05-22",22475.44,22475.44,22475.44,22475.44,0],["2023-05-23",22385.54,22385.54,22385.54,22385.54,100],["2023-05-24",22385.54,22385.54,22385.54,22385.54,0],["2023-05-25",20227.89,20227.89,20227.89,20227.89,300],["2023-05-26",20227.89,20227.89,20227.89,20227.89,0],["2023-05-29",22205.73,22205.73,22205.73,22205.73,100],["2023-05-30",22205.73,22205.73,22205.73,22205.73,0],["2023-05-31",22205.73,22205.73,22205.73,22205.73,0],["2023-06-01",22205.73,22205.73,22205.73,22205.73,0],["2023-06-02",22205.73,22205.73,22205.73,22205.73,0],["2023-06-05",22205.73,22205.73,22205.73,22205.73,0],["2023-06-06",20048.09,20048.09,20048.09,20048.09,400],["2023-06-07",21576.42,21576.42,21576.42,21576.42,2500],["2023-06-08",21486.52,21486.52,21486.52,21486.52,1000],["2023-06-09",21486.52,21486.52,21486.52,21486.52,0],["2023-06-12",21576.42,21756.22,21576.42,21756.22,1000],["2023-06-13",19778.39,22025.93,19778.39,22025.93,1900],["2023-06-14",22025.93,22025.93,22025.93,22025.93,0],["2023-06-15",22025.93,22025.93,22025.93,22025.93,0],["2023-06-16",22025.93,22025.93,22025.93,22025.93,0],["2023-06-19",22025.93,22025.93,22025.93,22025.93,0],["2023-06-20",22385.54,22385.54,22385.54,22385.54,1600],["2023-06-21",20227.89,22475.44,20227.89,22475.44,300],["2023-06-22",22475.44,22475.44,22475.44,22475.44,1200],["2023-06-23",22475.44,22475.44,22475.44,22475.44,0],["2023-06-26",22475.44,22475.44,22475.44,22475.44,0],["2023-06-27",22475.44,22475.44,22475.44,22475.44,0],["2023-06-28",22475.44,22475.44,22475.44,22475.44,0],["2023-06-29",22475.44,22475.44,22475.44,22475.44,3000],["2023-06-30",22475.44,22475.44,22475.44,22475.44,0],["2023-07-03",22475.44,22475.44,22475.44,22475.44,0],["2023-07-04",21037.01,23374.46,21037.01,23374.46,2200],["2023-07-05",23374.46,23374.46,23374.46,23374.46,0],["2023-07-06",21306.72,23374.46,21306.72,23374.46,200],["2023-07-07",23374.46,23374.46,23374.46,23374.46,0],["2023-07-10",23374.46,23374.46,23374.46,23374.46,0],["2023-07-11",22916.13,22916.13,22916.13,22916.13,2300],["2023-07-12",22916.13,22916.13,22916.13,22916.13,0],["2023-07-13",22916.13,22916.13,22916.13,22916.13,0],["2023-07-14",21999.49,21999.49,21999.49,21999.49,600],["2023-07-17",21999.49,21999.49,19891.2,19891.2,5000],["2023-07-18",21082.84,21082.84,21082.84,21082.84,700],["2023-07-19",21082.84,21082.84,21082.84,21082.84,0],["2023-07-20",19432.88,21082.84,19432.88,21082.84,4100],["2023-07-21",21082.84,21082.84,21082.84,21082.84,0],["2023-07-24",21082.84,21082.84,21082.84,21082.84,0],["2023-07-25",21541.16,21541.16,21082.84,21082.84,2300],["2023-07-26",21082.84,21082.84,21082.84,21082.84,100],["2023-07-27",21082.84,21082.84,21082.84,21082.84,0],["2023-07-28",21082.84,21082.84,21082.84,21082.84,0],["2023-07-31",21082.84,21082.84,21082.84,21082.84,2000],["2023-08-01",19432.88,22824.47,19341.22,22824.47,1600],["2023-08-02",22824.47,22824.47,22824.47,22824.47,0],["2023-08-03",22824.47,22824.47,22824.47,22824.47,0],["2023-08-04",22824.47,22824.47,22824.47,22824.47,0],["2023-08-07",21082.84,21907.82,20624.52,20624.52,1200],["2023-08-08",20624.52,20624.52,20624.52,20624.52,0],["2023-08-09",20716.18,20716.18,20716.18,20716.18,100],["2023-08-10",20716.18,20716.18,20716.18,20716.18,0],["2023-08-11",20716.18,20716.18,20716.18,20716.18,0],["2023-08-14",20716.18,20716.18,20716.18,20716.18,400],["2023-08-15",20716.18,20716.18,20716.18,20716.18,0],["2023-08-16",20716.18,20716.18,20716.18,20716.18,0],["2023-08-17",21357.84,21357.84,21357.84,21357.84,2500],["2023-08-18",21082.84,21082.84,21082.84,21082.84,3200],["2023-08-21",21082.84,21082.84,21082.84,21082.84,300],["2023-08-22",21082.84,21082.84,21082.84,21082.84,0],["2023-08-23",21082.84,21082.84,21082.84,21082.84,0],["2023-08-24",21082.84,21082.84,21082.84,21082.84,2700],["2023-08-25",21082.84,21082.84,21082.84,21082.84,500],["2023-08-28",21082.84,21082.84,21082.84,21082.84,5400],["2023-08-29",21082.84,21082.84,21082.84,21082.84,0],["2023-08-30",21082.84,21082.84,21082.84,21082.84,0],["2023-08-31",21082.84,21082.84,21082.84,21082.84,0],["2023-09-05",21082.84,21082.84,21082.84,21082.84,0],["2023-09-06",21082.84,21082.84,21082.84,21082.84,200],["2023-09-07",21449.5,21541.16,21449.5,21449.5,500],["2023-09-08",21449.5,21449.5,21449.5,21449.5,0],["2023-09-11",21449.5,21449.5,21449.5,21449.5,0],["2023-09-12",21449.5,21449.5,21449.5,21449.5,0],["2023-09-13",21541.16,22732.8,21541.16,22732.8,300],["2023-09-14",22732.8,22732.8,22732.8,22732.8,0],["2023-09-15",22732.8,22732.8,22732.8,22732.8,0],["2023-09-18",22732.8,22732.8,22732.8,22732.8,0],["2023-09-19",22732.8,22732.8,22732.8,22732.8,0],["2023-09-20",22732.8,22732.8,22732.8,22732.8,0],["2023-09-21",22916.13,22916.13,22916.13,22916.13,200],["2023-09-22",22916.13,22916.13,22916.13,22916.13,0],["2023-09-25",22916.13,22916.13,22916.13,22916.13,1000],["2023-09-26",22916.13,22916.13,22916.13,22916.13,0],["2023-09-27",22916.13,22916.13,22916.13,22916.13,0],["2023-09-28",22916.13,23374.46,22916.13,23374.46,4800],["2023-09-29",24749.42,24749.42,24749.42,24749.42,100],["2023-10-02",24749.42,24749.42,24749.42,24749.42,0],["2023-10-03",24749.42,24749.42,24749.42,24749.42,0],["2023-10-04",24749.42,24749.42,24749.42,24749.42,0],["2023-10-05",23832.78,23832.78,23374.46,23741.11,3000],["2023-10-06",23741.11,23832.78,23741.11,23832.78,1100],["2023-10-09",23832.78,23832.78,23832.78,23832.78,3400],["2023-10-10",23832.78,23832.78,23832.78,23832.78,0],["2023-10-11",23832.78,23832.78,23832.78,23832.78,0],["2023-10-12",23832.78,23832.78,23832.78,23832.78,0],["2023-10-13",23832.78,24291.1,23832.78,23832.78,2500],["2023-10-16",23924.44,24291.1,23832.78,23832.78,5300],["2023-10-17",23832.78,23832.78,23832.78,23832.78,0],["2023-10-18",23832.78,23832.78,23832.78,23832.78,0],["2023-10-19",23832.78,23832.78,23832.78,23832.78,2800],["2023-10-20",23832.78,23832.78,23832.78,23832.78,0],["2023-10-23",23832.78,23832.78,23832.78,23832.78,0],["2023-10-24",23832.78,23832.78,23832.78,23832.78,0],["2023-10-25",23832.78,23832.78,23832.78,23832.78,0],["2023-10-26",23832.78,23832.78,23832.78,23832.78,0],["2023-10-27",23832.78,23832.78,23832.78,23832.78,0],["2023-10-30",23832.78,23832.78,23832.78,23832.78,0],["2023-10-31",23832.78,23832.78,23832.78,23832.78,0],["2023-11-01",23832.78,23832.78,23832.78,23832.78,0],["2023-11-02",23832.78,23832.78,23832.78,23832.78,0],["2023-11-03",23832.78,23832.78,23832.78,23832.78,0],["2023-11-06",21449.5,23832.78,21449.5,23832.78,500],["2023-11-07",23832.78,23832.78,23832.78,23832.78,200],["2023-11-08",23832.78,23832.78,23832.78,23832.78,0],["2023-11-09",23832.78,23832.78,23832.78,23832.78,0],["2023-11-10",23832.78,23832.78,23832.78,23832.78,2500],["2023-11-13",23832.78,23832.78,23832.78,23832.78,0],["2023-11-14",23832.78,23832.78,23832.78,23832.78,0],["2023-11-15",23832.78,23832.78,23832.78,23832.78,0],["2023-11-16",23832.78,23832.78,23832.78,23832.78,0],["2023-11-17",23832.78,23832.78,23832.78,23832.78,0],["2023-11-20",23832.78,23832.78,23832.78,23832.78,0],["2023-11-21",23832.78,23832.78,23832.78,23832.78,0],["2023-11-22",23832.78,23832.78,23832.78,23832.78,0],["2023-11-23",23832.78,23832.78,23832.78,23832.78,0],["2023-11-24",23832.78,23832.78,23832.78,23832.78,0],["2023-11-27",23832.78,23832.78,23832.78,23832.78,0],["2023-11-28",21449.5,23832.78,21449.5,23832.78,1700],["2023-11-29",23832.78,23832.78,23832.78,23832.78,0],["2023-11-30",23832.78,23832.78,23832.78,23832.78,0],["2023-12-01",23832.78,23832.78,23832.78,23832.78,0],["2023-12-04",23832.78,23832.78,23832.78,23832.78,0],["2023-12-05",23832.78,23832.78,23832.78,23832.78,0],["2023-12-06",23832.78,23832.78,23832.78,23832.78,0],["2023-12-07",23832.78,23832.78,23832.78,23832.78,0],["2023-12-08",23832.78,23832.78,23832.78,23832.78,0],["2023-12-11",23832.78,23832.78,23832.78,23832.78,200],["2023-12-12",23832.78,23832.78,23832.78,23832.78,0],["2023-12-13",23832.78,23832.78,23832.78,23832.78,2000],["2023-12-14",23832.78,23832.78,23832.78,23832.78,0],["2023-12-15",23832.78,23832.78,23832.78,23832.78,0],["2023-12-18",24749.42,24749.42,21999.49,24291.1,3400],["2023-12-19",24291.1,24291.1,24291.1,24291.1,0],["2023-12-20",24291.1,24291.1,24291.1,24291.1,0],["2023-12-21",24291.1,24291.1,24291.1,24291.1,200],["2023-12-22",24291.1,24291.1,24291.1,24291.1,0],["2023-12-25",24291.1,24291.1,24291.1,24291.1,0],["2023-12-26",24749.42,24749.42,24749.42,24749.42,700],["2023-12-27",24749.42,24749.42,24749.42,24749.42,1000],["2023-12-28",24749.42,24749.42,24749.42,24749.42,0],["2023-12-29",24749.42,24749.42,24749.42,24749.42,0],["2024-01-02",24749.42,24749.42,24749.42,24749.42,0],["2024-01-03",24749.42,24749.42,24749.42,24749.42,0],["2024-01-04",24749.42,24749.42,24749.42,24749.42,0],["2024-01-05",24749.42,24749.42,24749.42,24749.42,0],["2024-01-08",24749.42,24749.42,24749.42,24749.42,0],["2024-01-09",24749.42,24749.42,24749.42,24749.42,0],["2024-01-10",24749.42,24749.42,24749.42,24749.42,0],["2024-01-11",24749.42,24749.42,24749.42,24749.42,0],["2024-01-12",24749.42,24749.42,24749.42,24749.42,0],["2024-01-15",24749.42,24749.42,24749.42,24749.42,0],["2024-01-16",24749.42,24749.42,24749.42,24749.42,0],["2024-01-17",24749.42,24749.42,24749.42,24749.42,0],["2024-01-18",24749.42,24749.42,24749.42,24749.42,0],["2024-01-19",23649.45,23649.45,23649.45,23649.45,1000],["2024-01-22",23649.45,23649.45,23649.45,23649.45,0],["2024-01-23",23649.45,23649.45,23649.45,23649.45,0],["2024-01-24",23649.45,23832.78,23649.45,23832.78,300],["2024-01-25",23832.78,23832.78,23832.78,23832.78,0],["2024-01-26",23832.78,23832.78,23832.78,23832.78,0],["2024-01-29",23832.78,23832.78,23832.78,23832.78,0],["2024-01-30",23832.78,23832.78,23832.78,23832.78,0],["2024-01-31",23832.78,23832.78,23832.78,23832.78,500],["2024-02-01",23832.78,23832.78,23832.78,23832.78,500],["2024-02-02",23832.78,23832.78,23832.78,23832.78,500],["2024-02-05",23832.78,23832.78,23832.78,23832.78,0],["2024-02-06",23832.78,23832.78,23832.78,23832.78,0],["2024-02-07",24749.42,24749.42,24749.42,24749.42,100],["2024-02-15",24749.42,24749.42,24749.42,24749.42,0],["2024-02-16",24749.42,24749.42,24749.42,24749.42,0],["2024-02-19",22274.48,25666.07,22274.48,24749.42,2400],["2024-02-20",24749.42,24749.42,24749.42,24749.42,0],["2024-02-21",24749.42,24749.42,24749.42,24749.42,0],["2024-02-22",24749.42,24749.42,24749.42,24749.42,0],["2024-02-23",24749.42,24749.42,24749.42,24749.42,0],["2024-02-26",24749.42,24749.42,24749.42,24749.42,0],["2024-02-27",24749.42,24749.42,24749.42,24749.42,0],["2024-02-28",24749.42,24749.42,24749.42,24749.42,0],["2024-02-29",24749.42,24749.42,24749.42,24749.42,100],["2024-03-01",24749.42,24749.42,24749.42,24749.42,0],["2024-03-04",24749.42,24749.42,24749.42,24749.42,0],["2024-03-05",24749.42,24749.42,24749.42,24749.42,100],["2024-03-06",24749.42,24749.42,24749.42,24749.42,0],["2024-03-07",24749.42,24749.42,24749.42,24749.42,0],["2024-03-08",24749.42,24749.42,24749.42,24749.42,0],["2024-03-11",22366.15,22366.15,22366.15,22366.15,100],["2024-03-12",22366.15,22366.15,22366.15,22366.15,0],["2024-03-13",22366.15,22366.15,22366.15,22366.15,0],["2024-03-14",22366.15,22366.15,22366.15,22366.15,0],["2024-03-15",22366.15,22366.15,22366.15,22366.15,0],["2024-03-18",22366.15,22366.15,22366.15,22366.15,0],["2024-03-19",21999.49,21999.49,21999.49,21999.49,100],["2024-03-20",20991.18,20991.18,20991.18,20991.18,10000],["2024-03-21",20991.18,20991.18,20991.18,20991.18,0],["2024-03-22",20991.18,20991.18,20991.18,20991.18,0],["2024-03-25",20991.18,20991.18,20991.18,20991.18,0],["2024-03-26",20991.18,20991.18,20991.18,20991.18,0],["2024-03-27",20991.18,20991.18,20991.18,20991.18,0],["2024-03-28",20991.18,20991.18,20991.18,20991.18,0],["2024-03-29",20991.18,20991.18,20991.18,20991.18,0],["2024-04-01",22916.13,22916.13,22916.13,22916.13,1000],["2024-04-02",22916.13,22916.13,22916.13,22916.13,0],["2024-04-03",22916.13,22916.13,22916.13,22916.13,0],["2024-04-04",22916.13,22916.13,22916.13,22916.13,0],["2024-04-05",22916.13,22916.13,22916.13,22916.13,0],["2024-04-08",22916.13,22916.13,22916.13,22916.13,0],["2024-04-09",22916.13,22916.13,22916.13,22916.13,0],["2024-04-10",22916.13,22916.13,22916.13,22916.13,0],["2024-04-11",22916.13,22916.13,22916.13,22916.13,0],["2024-04-12",22916.13,22916.13,22916.13,22916.13,0],["2024-04-15",22916.13,22916.13,22916.13,22916.13,0],["2024-04-16",22916.13,22916.13,22916.13,22916.13,0],["2024-04-17",22916.13,22916.13,22916.13,22916.13,0],["2024-04-19",22916.13,22916.13,22916.13,22916.13,200],["2024-04-22",22916.13,22916.13,22916.13,22916.13,0],["2024-04-23",22916.13,22916.13,22916.13,22916.13,0],["2024-04-24",22916.13,22916.13,22916.13,22916.13,0],["2024-04-25",22916.13,22916.13,22916.13,22916.13,0],["2024-04-26",22916.13,22916.13,22916.13,22916.13,0],["2024-05-02",22916.13,22916.13,22916.13,22916.13,0],["2024-05-03",24749.42,24749.42,24749.42,24749.42,1900],["2024-05-06",24749.42,24749.42,24749.42,24749.42,0],["2024-05-07",24749.42,24749.42,24749.42,24749.42,0],["2024-05-08",24749.42,24749.42,24749.42,24749.42,0],["2024-05-09",24749.42,24749.42,24749.42,24749.42,200],["2024-05-10",24749.42,24749.42,24749.42,24749.42,0],["2024-05-13",24749.42,24749.42,24749.42,24749.42,0],["2024-05-14",24749.42,24749.42,24749.42,24749.42,0],["2024-05-15",24749.42,24749.42,24749.42,24749.42,0],["2024-05-16",24749.42,24749.42,24749.42,24749.42,0],["2024-05-17",24749.42,24749.42,24749.42,24749.42,0],["2024-05-20",24749.42,24749.42,24749.42,24749.42,0],["2024-05-21",24749.42,24749.42,24749.42,24749.42,0],["2024-05-22",24749.42,24749.42,24749.42,24749.42,0],["2024-05-23",24749.42,24749.42,24749.42,24749.42,0],["2024-05-24",24657.76,24657.76,24657.76,24657.76,500],["2024-05-27",24657.76,24657.76,24657.76,24657.76,0],["2024-05-28",22366.15,22366.15,22366.15,22366.15,100],["2024-05-29",22916.13,22916.13,22366.15,22824.47,2600],["2024-05-30",23099.46,23191.13,23099.46,23191.13,2200],["2024-05-31",23191.13,23191.13,23191.13,23191.13,0],["2024-06-03",23191.13,23191.13,23191.13,23191.13,0],["2024-06-04",23099.46,23466.12,23099.46,23466.12,1100],["2024-06-05",23466.12,23466.12,23466.12,23466.12,0],["2024-06-06",23466.12,23466.12,23466.12,23466.12,0],["2024-06-07",23466.12,23466.12,23466.12,23466.12,0],["2024-06-10",23466.12,23466.12,23466.12,23466.12,0],["2024-06-11",24749.42,24749.42,24749.42,24749.42,100],["2024-06-12",25666.07,25666.07,25666.07,25666.07,100],["2024-06-13",27499.36,28232.68,23282.79,28232.68,5200],["2024-06-14",28232.68,28232.68,28232.68,28232.68,0],["2024-06-17",25482.74,25482.74,25482.74,25482.74,1000],["2024-06-18",25482.74,25482.74,25482.74,25482.74,0],["2024-06-19",25482.74,25482.74,25482.74,25482.74,0],["2024-06-20",25482.74,25482.74,25482.74,25482.74,0],["2024-06-21",25482.74,25482.74,25482.74,25482.74,0],["2024-06-24",25482.74,25482.74,25482.74,25482.74,0],["2024-06-25",25482.74,25482.74,25482.74,25482.74,0],["2024-06-26",25482.74,25482.74,25482.74,25482.74,0],["2024-06-27",25482.74,25482.74,25482.74,25482.74,0],["2024-06-28",25482.74,25482.74,25482.74,25482.74,0],["2024-07-01",25482.74,25482.74,25482.74,25482.74,0],["2024-07-02",25482.74,25482.74,25482.74,25482.74,0],["2024-07-03",25482.74,25482.74,25482.74,25482.74,0],["2024-07-04",25482.74,25482.74,25482.74,25482.74,0],["2024-07-05",25482.74,25482.74,25482.74,25482.74,0],["2024-07-08",25482.74,25482.74,25482.74,25482.74,0],["2024-07-09",25482.74,25482.74,25482.74,25482.74,0],["2024-07-10",25482.74,25482.74,25482.74,25482.74,0],["2024-07-11",25482.74,25482.74,25482.74,25482.74,0],["2024-07-12",25482.74,25482.74,25482.74,25482.74,0],["2024-07-15",25482.74,25482.74,25482.74,25482.74,0],["2024-07-16",25482.74,25482.74,25482.74,25482.74,0],["2024-07-17",24749.42,24749.42,24566.09,24566.09,500],["2024-07-18",24566.09,24566.09,24566.09,24566.09,0],["2024-07-19",24566.09,24566.09,24566.09,24566.09,0],["2024-07-22",24566.09,24566.09,24566.09,24566.09,0],["2024-07-23",24566.09,24566.09,24566.09,24566.09,0],["2024-07-24",24566.09,24566.09,24566.09,24566.09,0],["2024-07-25",22366.15,22366.15,22366.15,22366.15,100],["2024-07-26",20349.53,24566.09,20349.53,24566.09,2600],["2024-07-29",24566.09,24566.09,24566.09,24566.09,0],["2024-07-30",24566.09,24566.09,24566.09,24566.09,0],["2024-07-31",24566.09,24566.09,24566.09,24566.09,0],["2024-08-01",24566.09,24566.09,24566.09,24566.09,0],["2024-08-02",24566.09,24566.09,24566.09,24566.09,0],["2024-08-05",24566.09,24566.09,24566.09,24566.09,0],["2024-08-06",24566.09,24566.09,24566.09,24566.09,0],["2024-08-07",24566.09,24566.09,24566.09,24566.09,2000],["2024-08-08",24566.09,24566.09,24566.09,24566.09,0],["2024-08-09",24566.09,24566.09,24566.09,24566.09,0],["2024-08-12",24566.09,24566.09,24566.09,24566.09,0],["2024-08-13",24566.09,24566.09,24566.09,24566.09,0],["2024-08-14",24566.09,24566.09,24566.09,24566.09,0],["2024-08-15",24566.09,24566.09,24566.09,24566.09,0],["2024-08-16",23807.3,26937.34,23807.3,26937.34,200],["2024-08-19",26937.34,26937.34,26937.34,26937.34,0],["2024-08-20",26937.34,26937.34,26937.34,26937.34,0],["2024-08-21",26937.34,26937.34,26937.34,26937.34,0],["2024-08-22",26937.34,26937.34,26937.34,26937.34,0],["2024-08-23",26937.34,26937.34,26937.34,26937.34,0],["2024-08-26",26937.34,26937.34,26937.34,26937.34,0],["2024-08-27",24281.55,24281.55,24281.55,24281.55,100],["2024-08-28",24281.55,24281.55,24281.55,24281.55,0],["2024-08-29",24281.55,24281.55,24281.55,24281.55,0],["2024-08-30",24281.55,24281.55,24281.55,24281.55,0],["2024-09-04",24281.55,24281.55,24281.55,24281.55,0],["2024-09-05",24281.55,24281.55,24281.55,24281.55,0],["2024-09-06",24281.55,24281.55,24281.55,24281.55,0],["2024-09-09",24281.55,24281.55,24281.55,24281.55,0],["2024-09-10",24281.55,24281.55,24281.55,24281.55,0],["2024-09-11",24281.55,24281.55,24281.55,24281.55,0],["2024-09-12",24281.55,24281.55,24281.55,24281.55,0],["2024-09-13",24281.55,24281.55,24281.55,24281.55,0],["2024-09-16",24281.55,24281.55,24281.55,24281.55,0],["2024-09-17",24281.55,24281.55,24281.55,24281.55,600],["2024-09-18",23712.45,23712.45,23712.45,23712.45,200],["2024-09-19",23902.15,24186.7,23902.15,24186.7,3000],["2024-09-20",24281.55,24566.09,24281.55,24281.55,2600],["2024-09-23",23712.45,24660.94,23712.45,24660.94,2900],["2024-09-24",23902.15,24281.55,23902.15,24281.55,3000],["2024-09-25",24281.55,24281.55,24281.55,24281.55,2500],["2024-09-26",24660.94,24660.94,24660.94,24660.94,1300],["2024-09-27",24660.94,24660.94,24660.94,24660.94,3000],["2024-09-30",24660.94,24660.94,24660.94,24660.94,50000],["2024-10-01",24660.94,24660.94,24660.94,24660.94,300387],["2024-10-02",24660.94,24755.79,24660.94,24755.79,2400],["2024-10-03",24755.79,24755.79,24755.79,24755.79,0],["2024-10-04",24755.79,24755.79,24755.79,24755.79,0],["2024-10-07",24755.79,24755.79,24755.79,24755.79,0],["2024-10-08",24755.79,24755.79,24755.79,24755.79,0],["2024-10-09",24755.79,24755.79,24755.79,24755.79,0],["2024-10-10",24755.79,24755.79,24755.79,24755.79,0],["2024-10-11",24755.79,24755.79,24755.79,24755.79,0],["2024-10-14",24755.79,24755.79,24755.79,24755.79,0],["2024-10-15",24755.79,24755.79,24755.79,24755.79,0],["2024-10-16",24755.79,24755.79,24755.79,24755.79,0],["2024-10-17",24755.79,24755.79,24755.79,24755.79,0],["2024-10-18",24755.79,24755.79,24755.79,24755.79,0],["2024-10-21",24755.79,24755.79,24755.79,24755.79,473000],["2024-10-22",24755.79,24755.79,24755.79,24755.79,0],["2024-10-23",24755.79,24755.79,24755.79,24755.79,0],["2024-10-24",24755.79,24755.79,24755.79,24755.79,200],["2024-10-25",24755.79,24755.79,24755.79,24755.79,0],["2024-10-28",24755.79,24755.79,24755.79,24755.79,12200],["2024-10-29",24755.79,24755.79,24755.79,24755.79,0],["2024-10-30",24755.79,24755.79,24755.79,24755.79,0],["2024-10-31",24755.79,24755.79,24755.79,24755.79,5000],["2024-11-01",24755.79,24755.79,24755.79,24755.79,0],["2024-11-04",24755.79,24755.79,24755.79,24755.79,0],["2024-11-05",24755.79,24755.79,24755.79,24755.79,0],["2024-11-06",24755.79,24755.79,24755.79,24755.79,0],["2024-11-07",24755.79,24755.79,24755.79,24755.79,0],["2024-11-08",24755.79,24755.79,24755.79,24755.79,0],["2024-11-11",24755.79,24755.79,24755.79,24755.79,0],["2024-11-12",24755.79,24755.79,24755.79,24755.79,0],["2024-11-13",24755.79,24755.79,24755.79,24755.79,200],["2024-11-14",24755.79,24755.79,24755.79,24755.79,0],["2024-11-15",24755.79,24755.79,24755.79,24755.79,100],["2024-11-18",24755.79,24755.79,24755.79,24755.79,0],["2024-11-19",22763.95,22763.95,22763.95,22763.95,100],["2024-11-20",22763.95,22763.95,22763.95,22763.95,0],["2024-11-21",22763.95,22763.95,22763.95,22763.95,0],["2024-11-22",22763.95,22763.95,22763.95,22763.95,0],["2024-11-25",22763.95,22763.95,22763.95,22763.95,0],["2024-11-26",22763.95,22763.95,22763.95,22763.95,0],["2024-11-27",22763.95,22763.95,22763.95,22763.95,0],["2024-11-28",22763.95,22763.95,22763.95,22763.95,0],["2024-11-29",22763.95,22763.95,22763.95,22763.95,0],["2024-12-02",22763.95,22763.95,22763.95,22763.95,0],["2024-12-03",22763.95,22763.95,22763.95,22763.95,0],["2024-12-04",22763.95,22763.95,22763.95,22763.95,0],["2024-12-05",22763.95,22763.95,22763.95,22763.95,0],["2024-12-06",23522.75,23522.75,23522.75,23522.75,100],["2024-12-09",23522.75,23522.75,23522.75,23522.75,0],["2024-12-10",23522.75,23522.75,23522.75,23522.75,0],["2024-12-11",23522.75,23522.75,23522.75,23522.75,0],["2024-12-12",23522.75,23522.75,23522.75,23522.75,0],["2024-12-13",23522.75,23522.75,23522.75,23522.75,0],["2024-12-16",23522.75,23522.75,23522.75,23522.75,0],["2024-12-17",23522.75,23522.75,23522.75,23522.75,0],["2024-12-18",23712.45,23712.45,23712.45,23712.45,200],["2024-12-19",23712.45,23712.45,23712.45,23712.45,0],["2024-12-20",23712.45,23712.45,23712.45,23712.45,0],["2024-12-23",23712.45,23712.45,23712.45,23712.45,0],["2024-12-24",23712.45,23712.45,23712.45,23712.45,0],["2024-12-25",23712.45,23712.45,23712.45,23712.45,0],["2024-12-26",23712.45,23712.45,23712.45,23712.45,0],["2024-12-27",23712.45,23712.45,23712.45,23712.45,0],["2024-12-30",23712.45,23712.45,23712.45,23712.45,0],["2024-12-31",24660.94,24660.94,24660.94,24660.94,300],["2025-01-02",24660.94,24660.94,24660.94,24660.94,0],["2025-01-03",24660.94,24660.94,24660.94,24660.94,0],["2025-01-06",24660.94,24660.94,24660.94,24660.94,0],["2025-01-07",24660.94,24660.94,24660.94,24660.94,0],["2025-01-08",24660.94,24660.94,24660.94,24660.94,0],["2025-01-09",24660.94,24660.94,24660.94,24660.94,0],["2025-01-10",24660.94,24660.94,24660.94,24660.94,0],["2025-01-13",24660.94,24660.94,24660.94,24660.94,0],["2025-01-14",24660.94,24660.94,24660.94,24660.94,0],["2025-01-15",24660.94,24660.94,24660.94,24660.94,0],["2025-01-16",24660.94,24660.94,24660.94,24660.94,0],["2025-01-17",24660.94,24660.94,24660.94,24660.94,0],["2025-01-20",24660.94,24660.94,24660.94,24660.94,0],["2025-01-21",24660.94,24660.94,24660.94,24660.94,0],["2025-01-22",24660.94,24660.94,24660.94,24660.94,0],["2025-01-23",24660.94,24660.94,24660.94,24660.94,0],["2025-01-24",24660.94,24660.94,24660.94,24660.94,0],["2025-02-03",24660.94,24660.94,24660.94,24660.94,0],["2025-02-04",25135.19,25419.74,25135.19,25419.74,900],["2025-02-05",25419.74,25419.74,25419.74,25419.74,0],["2025-02-06",25419.74,25419.74,25419.74,25419.74,0],["2025-02-07",25419.74,25419.74,25419.74,25419.74,0],["2025-02-10",25419.74,25419.74,25419.74,25419.74,0],["2025-02-11",25419.74,25419.74,25419.74,25419.74,1800],["2025-02-12",25419.74,25419.74,25419.74,25419.74,0],["2025-02-13",25419.74,25419.74,25419.74,25419.74,0],["2025-02-14",25419.74,25419.74,25419.74,25419.74,0],["2025-02-17",25419.74,25419.74,25419.74,25419.74,0],["2025-02-18",25419.74,25419.74,25419.74,25419.74,0],["2025-02-19",25419.74,25419.74,25419.74,25419.74,0],["2025-02-20",25419.74,25419.74,25419.74,25419.74,0],["2025-02-21",25419.74,25419.74,25419.74,25419.74,0],["2025-02-24",25419.74,25419.74,25419.74,25419.74,0],["2025-02-25",25419.74,25419.74,25419.74,25419.74,0],["2025-02-26",25419.74,25419.74,25419.74,25419.74,0],["2025-02-27",25419.74,25419.74,25419.74,25419.74,100],["2025-02-28",25419.74,25419.74,25419.74,25419.74,0],["2025-03-03",25419.74,25419.74,25419.74,25419.74,0],["2025-03-04",25419.74,25419.74,25419.74,25419.74,100],["2025-03-05",25419.74,25419.74,25419.74,25419.74,0],["2025-03-06",25419.74,25419.74,25419.74,25419.74,0],["2025-03-07",25135.19,25135.19,25135.19,25135.19,42900],["2025-03-10",25135.19,25135.19,25135.19,25135.19,0],["2025-03-11",25135.19,25135.19,25135.19,25135.19,0],["2025-03-12",25135.19,25135.19,25135.19,25135.19,0],["2025-03-13",25135.19,25135.19,25135.19,25135.19,0],["2025-03-14",25135.19,25135.19,25135.19,25135.19,0],["2025-03-17",25135.19,25135.19,25135.19,25135.19,0],["2025-03-18",25135.19,25135.19,25135.19,25135.19,0],["2025-03-19",25135.19,25135.19,25135.19,25135.19,0],["2025-03-20",25135.19,25135.19,25135.19,25135.19,0],["2025-03-21",25135.19,25135.19,25135.19,25135.19,0],["2025-03-24",25135.19,25135.19,25135.19,25135.19,0],["2025-03-25",25135.19,25135.19,25135.19,25135.19,0],["2025-03-26",25135.19,25135.19,25135.19,25135.19,0],["2025-03-27",25135.19,25135.19,25135.19,25135.19,0],["2025-03-28",25135.19,25135.19,25135.19,25135.19,0],["2025-03-31",25135.19,25135.19,25135.19,25135.19,0],["2025-04-01",25135.19,25135.19,25135.19,25135.19,0],["2025-04-02",25135.19,25135.19,25135.19,25135.19,0],["2025-04-03",25135.19,25135.19,25135.19,25135.19,0],["2025-04-04",25135.19,25135.19,25135.19,25135.19,0],["2025-04-08",25135.19,25135.19,25135.19,25135.19,0],["2025-04-09",25135.19,25135.19,25135.19,25135.19,0],["2025-04-10",25135.19,25135.19,25135.19,25135.19,0],["2025-04-11",25135.19,25135.19,25135.19,25135.19,0],["2025-04-14",25135.19,25135.19,25135.19,25135.19,0],["2025-04-15",25135.19,25135.19,25135.19,25135.19,2100],["2025-04-16",25135.19,25135.19,25135.19,25135.19,0],["2025-04-17",25135.19,25135.19,25135.19,25135.19,0],["2025-04-18",25135.19,25135.19,25135.19,25135.19,0],["2025-04-21",25135.19,25135.19,25135.19,25135.19,0],["2025-04-22",25135.19,25135.19,25135.19,25135.19,0],["2025-04-23",25135.19,25135.19,25135.19,25135.19,0],["2025-04-24",25135.19,25135.19,25135.19,25135.19,0],["2025-04-25",25135.19,25135.19,25135.19,25135.19,0],["2025-04-28",25135.19,25135.19,25135.19,25135.19,0],["2025-04-29",22763.95,22763.95,22763.95,22763.95,800],["2025-05-05",22763.95,22763.95,22763.95,22763.95,0],["2025-05-06",24945.49,24945.49,24566.09,24660.94,2300],["2025-05-07",24660.94,24660.94,24660.94,24660.94,0],["2025-05-08",22194.85,24660.94,22194.85,24660.94,1100],["2025-05-09",26747.64,26747.64,25893.99,25893.99,200],["2025-05-12",25893.99,25893.99,25893.99,25893.99,0],["2025-05-13",25893.99,25893.99,25893.99,25893.99,0],["2025-05-14",25893.99,25893.99,25893.99,25893.99,0],["2025-05-15",25893.99,25893.99,25893.99,25893.99,0],["2025-05-16",25893.99,25893.99,25893.99,25893.99,0],["2025-05-19",23712.45,23712.45,23712.45,23712.45,500],["2025-05-20",23712.45,23712.45,23712.45,23712.45,0],["2025-05-21",23712.45,23712.45,23712.45,23712.45,200],["2025-05-22",23427.9,23427.9,23427.9,23427.9,100],["2025-05-23",22763.95,22763.95,22763.95,22763.95,200],["2025-05-26",22763.95,22763.95,22763.95,22763.95,0],["2025-05-27",22763.95,22763.95,22763.95,22763.95,0],["2025-05-28",22763.95,22763.95,22763.95,22763.95,0],["2025-05-29",22763.95,22763.95,22763.95,22763.95,100],["2025-05-30",22763.95,22763.95,22763.95,22763.95,0],["2025-06-02",22763.95,22763.95,22763.95,22763.95,100],["2025-06-03",22763.95,22763.95,22763.95,22763.95,0],["2025-06-04",24850.64,24945.49,24850.64,24945.49,5000],["2025-06-05",24945.49,24945.49,24945.49,24945.49,0],["2025-06-06",25135.19,25135.19,25135.19,25135.19,100],["2025-06-09",25135.19,25135.19,25135.19,25135.19,2500],["2025-06-10",25135.19,25135.19,25135.19,25135.19,0],["2025-06-11",25135.19,25135.19,25135.19,25135.19,0],["2025-06-12",25135.19,25135.19,25135.19,25135.19,0],["2025-06-13",25135.19,25135.19,25135.19,25135.19,0],["2025-06-16",25135.19,25135.19,25135.19,25135.19,0],["2025-06-17",25135.19,25135.19,25135.19,25135.19,0],["2025-06-18",27032.19,27127.04,27032.19,27127.04,2500],["2025-06-19",27127.04,27127.04,27127.04,27127.04,0],["2025-06-20",27127.04,27127.04,27127.04,27127.04,0],["2025-06-23",27127.04,27127.04,27127.04,27127.04,0],["2025-06-24",24471.24,24471.24,24471.24,24471.24,100],["2025-06-25",24471.24,24471.24,24471.24,24471.24,2000],["2025-06-26",24471.24,24471.24,24471.24,24471.24,0],["2025-06-27",24471.24,24471.24,24471.24,24471.24,0],["2025-06-30",22100.0,22194.85,22100.0,22194.85,200],["2025-07-01",22194.85,22194.85,22194.85,22194.85,0],["2025-07-02",22194.85,22194.85,22194.85,22194.85,0],["2025-07-03",22194.85,22194.85,22194.85,22194.85,0],["2025-07-04",22194.85,22194.85,22194.85,22194.85,0],["2025-07-07",22194.85,22194.85,22194.85,22194.85,0],["2025-07-08",22289.7,22289.7,22289.7,22289.7,1000],["2025-07-09",22289.7,22289.7,22289.7,22289.7,0],["2025-07-10",22289.7,22289.7,22289.7,22289.7,0],["2025-07-11",24471.24,24471.24,24471.24,24471.24,1000],["2025-07-14",22100.0,22100.0,22100.0,22100.0,100],["2025-07-15",22100.0,22100.0,22100.0,22100.0,0],["2025-07-16",22100.0,22100.0,22100.0,22100.0,0],["2025-07-17",24300.0,24300.0,24300.0,24300.0,100],["2025-07-18",24300.0,24300.0,24300.0,24300.0,0],["2025-07-21",24300.0,24300.0,24300.0,24300.0,0],["2025-07-22",24300.0,24300.0,24300.0,24300.0,0],["2025-07-23",24300.0,24300.0,24300.0,24300.0,0],["2025-07-24",24300.0,24300.0,24300.0,24300.0,0],["2025-07-25",24300.0,24300.0,24300.0,24300.0,0],["2025-07-28",24300.0,24300.0,24300.0,24300.0,0],["2025-07-29",24300.0,24300.0,24300.0,24300.0,0],["2025-07-30",24300.0,24300.0,24300.0,24300.0,0],["2025-07-31",24300.0,24300.0,24300.0,24300.0,0],["2025-08-01",24300.0,24300.0,24300.0,24300.0,0],["2025-08-04",24300.0,24300.0,24300.0,24300.0,0],["2025-08-05",24300.0,24300.0,24300.0,24300.0,0],["2025-08-06",24300.0,24300.0,24300.0,24300.0,0],["2025-08-07",22800.0,22800.0,22800.0,22800.0,1000],["2025-08-08",22800.0,22800.0,22800.0,22800.0,0],["2025-08-11",22800.0,22800.0,22800.0,22800.0,0],["2025-08-12",22800.0,22800.0,22800.0,22800.0,0],["2025-08-13",22800.0,22800.0,22800.0,22800.0,0],["2025-08-14",22800.0,22800.0,22800.0,22800.0,0],["2025-08-15",22800.0,22800.0,22800.0,22800.0,100],["2025-08-18",22800.0,22800.0,22800.0,22800.0,0],["2025-08-19",22800.0,22800.0,22800.0,22800.0,0],["2025-08-20",22800.0,22800.0,22800.0,22800.0,473300],["2025-08-21",22800.0,22800.0,22800.0,22800.0,0],["2025-08-22",22800.0,22800.0,22800.0,22800.0,0],["2025-08-25",22800.0,22800.0,22800.0,22800.0,0],["2025-08-26",22800.0,22800.0,22800.0,22800.0,0],["2025-08-27",22800.0,22800.0,22800.0,22800.0,0],["2025-08-28",22800.0,22800.0,22800.0,22800.0,0],["2025-08-29",22800.0,22800.0,22800.0,22800.0,0],["2025-09-03",22800.0,22800.0,22800.0,22800.0,200],["2025-09-04",22800.0,22800.0,22800.0,22800.0,0],["2025-09-05",22800.0,22800.0,22800.0,22800.0,0],["2025-09-08",22800.0,22800.0,22800.0,22800.0,300],["2025-09-09",22800.0,22800.0,22800.0,22800.0,0],["2025-09-10",22800.0,22800.0,22800.0,22800.0,0],["2025-09-11",22800.0,22800.0,22800.0,22800.0,300],["2025-09-12",22800.0,22800.0,22800.0,22800.0,0],["2025-09-15",22800.0,22800.0,22800.0,22800.0,0],["2025-09-16",22800.0,22800.0,22800.0,22800.0,0],["2025-09-17",22800.0,22800.0,22800.0,22800.0,0],["2025-09-18",22800.0,22800.0,22800.0,22800.0,0],["2025-09-19",22800.0,22800.0,22800.0,22800.0,4100],["2025-09-22",22800.0,22800.0,22800.0,22800.0,0],["2025-09-23",22800.0,22800.0,22800.0,22800.0,0],["2025-09-24",22800.0,22800.0,22800.0,22800.0,0],["2025-09-25",22800.0,22800.0,22800.0,22800.0,0],["2025-09-26",22800.0,22800.0,22800.0,22800.0,0],["2025-09-29",22800.0,22800.0,22800.0,22800.0,0],["2025-09-30",22800.0,22800.0,22800.0,22800.0,0],["2025-10-01",22800.0,22800.0,22800.0,22800.0,0],["2025-10-02",22800.0,22800.0,22800.0,22800.0,0],["2025-10-03",22800.0,22800.0,22800.0,22800.0,0],["2025-10-06",22700.0,22700.0,22600.0,22600.0,6600],["2025-10-07",22600.0,22600.0,22600.0,22600.0,0],["2025-10-08",22600.0,22600.0,22600.0,22600.0,0],["2025-10-09",22600.0,22600.0,22600.0,22600.0,0],["2025-10-10",22600.0,22600.0,22600.0,22600.0,0],["2025-10-13",22600.0,22600.0,22600.0,22600.0,0],["2025-10-14",22600.0,22600.0,22600.0,22600.0,0],["2025-10-15",22600.0,22600.0,22600.0,22600.0,0],["2025-10-16",22600.0,22600.0,22600.0,22600.0,0],["2025-10-17",22600.0,22600.0,22600.0,22600.0,0],["2025-10-20",22600.0,22600.0,22600.0,22600.0,0],["2025-10-21",22600.0,22600.0,22600.0,22600.0,0],["2025-10-22",22600.0,22600.0,22600.0,22600.0,0],["2025-10-23",22600.0,22600.0,22600.0,22600.0,0],["2025-10-24",22600.0,22600.0,22600.0,22600.0,0],["2025-10-27",22600.0,22600.0,22600.0,22600.0,0],["2025-10-28",22600.0,22600.0,22600.0,22600.0,0],["2025-10-29",22600.0,22600.0,22600.0,22600.0,0],["2025-10-30",22600.0,22600.0,22600.0,22600.0,0],["2025-10-31",24000.0,24000.0,24000.0,24000.0,100],["2025-11-03",24000.0,24000.0,24000.0,24000.0,0],["2025-11-04",24000.0,24000.0,24000.0,24000.0,0],["2025-11-05",24000.0,24000.0,24000.0,24000.0,0],["2025-11-06",24000.0,24000.0,24000.0,24000.0,0],["2025-11-07",24000.0,24000.0,24000.0,24000.0,0],["2025-11-10",24000.0,24000.0,24000.0,24000.0,0],["2025-11-11",24000.0,24000.0,24000.0,24000.0,0],["2025-11-12",24000.0,24000.0,24000.0,24000.0,0],["2025-11-13",24000.0,24000.0,24000.0,24000.0,0],["2025-11-14",24000.0,24000.0,24000.0,24000.0,0],["2025-11-17",24000.0,24000.0,24000.0,24000.0,0],["2025-11-18",25200.0,25200.0,25200.0,25200.0,100],["2025-11-19",25200.0,25200.0,25200.0,25200.0,100],["2025-11-20",25200.0,25200.0,25200.0,25200.0,100],["2025-11-21",25200.0,25200.0,25200.0,25200.0,0],["2025-11-24",25200.0,25200.0,25200.0,25200.0,0],["2025-11-25",25200.0,25200.0,25200.0,25200.0,0],["2025-11-26",25200.0,25200.0,25200.0,25200.0,0],["2025-11-27",25200.0,25200.0,25200.0,25200.0,0],["2025-11-28",25200.0,25200.0,25200.0,25200.0,0],["2025-12-01",25200.0,25200.0,25200.0,25200.0,0],["2025-12-02",25200.0,25200.0,25200.0,25200.0,0],["2025-12-03",25200.0,25200.0,25200.0,25200.0,0],["2025-12-04",25200.0,25200.0,25200.0,25200.0,0],["2025-12-05",25200.0,25200.0,25200.0,25200.0,0],["2025-12-08",25200.0,25200.0,25200.0,25200.0,0],["2025-12-09",25200.0,25200.0,25200.0,25200.0,0],["2025-12-10",25200.0,25200.0,25200.0,25200.0,0],["2025-12-11",25200.0,25200.0,25200.0,25200.0,0],["2025-12-12",25200.0,25200.0,25200.0,25200.0,0],["2025-12-15",25200.0,25200.0,25200.0,25200.0,0],["2025-12-16",25200.0,25200.0,25200.0,25200.0,0],["2025-12-17",24000.0,24000.0,24000.0,24000.0,200],["2025-12-18",24000.0,24000.0,24000.0,24000.0,0],["2025-12-19",24000.0,24000.0,24000.0,24000.0,0],["2025-12-22",24000.0,24000.0,24000.0,24000.0,0],["2025-12-23",24000.0,24000.0,24000.0,24000.0,0],["2025-12-24",24000.0,24000.0,24000.0,24000.0,0],["2025-12-25",24000.0,24000.0,24000.0,24000.0,0],["2025-12-26",24000.0,24000.0,24000.0,24000.0,0],["2025-12-29",24000.0,24000.0,24000.0,24000.0,0],["2025-12-30",24000.0,24000.0,24000.0,24000.0,0],["2025-12-31",23500.0,23500.0,23500.0,23500.0,200],["2026-01-05",23500.0,25000.0,23500.0,25000.0,29100],["2026-01-06",23000.0,23000.0,22500.0,22500.0,5000],["2026-01-07",22500.0,22500.0,22500.0,22500.0,328898],["2026-01-08",24700.0,24700.0,24700.0,24700.0,700],["2026-01-09",24700.0,24700.0,24700.0,24700.0,0],["2026-01-12",24700.0,24700.0,24700.0,24700.0,0],["2026-01-13",24700.0,24700.0,24700.0,24700.0,800],["2026-01-14",24700.0,24700.0,24700.0,24700.0,100],["2026-01-15",24700.0,24700.0,24700.0,24700.0,0],["2026-01-16",24700.0,24700.0,24700.0,24700.0,0],["2026-01-19",25900.0,25900.0,25900.0,25900.0,100],["2026-01-20",25900.0,25900.0,25900.0,25900.0,0],["2026-01-21",25000.0,25000.0,25000.0,25000.0,5500],["2026-01-22",25000.0,25000.0,25000.0,25000.0,800],["2026-01-23",25000.0,25000.0,25000.0,25000.0,0],["2026-01-26",22500.0,22500.0,22500.0,22500.0,300],["2026-01-27",22500.0,22500.0,22500.0,22500.0,0],["2026-01-28",22500.0,22500.0,22500.0,22500.0,0],["2026-01-29",22500.0,22500.0,22500.0,22500.0,0],["2026-01-30",20400.0,20400.0,20400.0,20400.0,100],["2026-02-02",20400.0,20400.0,20400.0,20400.0,0],["2026-02-03",20400.0,20400.0,20400.0,20400.0,0],["2026-02-04",20400.0,20400.0,20400.0,20400.0,0],["2026-02-05",20400.0,20400.0,20400.0,20400.0,0],["2026-02-06",20400.0,20400.0,20400.0,20400.0,0],["2026-02-09",20400.0,20400.0,20400.0,20400.0,0],["2026-02-10",20400.0,20400.0,20400.0,20400.0,0],["2026-02-11",20400.0,20400.0,20400.0,20400.0,0],["2026-02-12",20400.0,20400.0,20400.0,20400.0,0],["2026-02-13",20400.0,20400.0,20400.0,20400.0,0],["2026-02-23",20400.0,20400.0,20400.0,20400.0,0],["2026-02-24",20400.0,20400.0,20400.0,20400.0,0],["2026-02-25",20400.0,20400.0,20400.0,20400.0,0],["2026-02-26",20400.0,20400.0,20400.0,20400.0,0],["2026-02-27",20400.0,20400.0,20400.0,20400.0,0],["2026-03-02",20400.0,20400.0,20400.0,20400.0,0],["2026-03-03",20400.0,20400.0,20400.0,20400.0,0],["2026-03-04",20400.0,20400.0,20400.0,20400.0,0],["2026-03-05",20400.0,20400.0,20400.0,20400.0,0],["2026-03-06",20400.0,20400.0,20400.0,20400.0,0],["2026-03-09",20400.0,20400.0,20400.0,20400.0,0],["2026-03-10",20400.0,20400.0,20400.0,20400.0,0],["2026-03-11",20400.0,20400.0,20400.0,20400.0,0],["2026-03-12",20400.0,20400.0,20400.0,20400.0,0],["2026-03-13",20400.0,20400.0,20400.0,20400.0,0],["2026-03-16",20400.0,20400.0,20400.0,20400.0,0],["2026-03-17",20400.0,20400.0,20400.0,20400.0,0],["2026-03-18",20400.0,20400.0,20400.0,20400.0,0],["2026-03-19",20400.0,20400.0,20400.0,20400.0,0],["2026-03-20",20400.0,20400.0,20400.0,20400.0,0],["2026-03-23",20400.0,20400.0,20400.0,20400.0,0],["2026-03-24",20400.0,20400.0,20400.0,20400.0,0],["2026-03-25",20400.0,20400.0,20400.0,20400.0,0],["2026-03-26",20400.0,20400.0,20400.0,20400.0,0],["2026-03-27",20400.0,20400.0,20400.0,20400.0,0],["2026-03-30",20400.0,20400.0,20400.0,20400.0,0],["2026-03-31",20400.0,20400.0,20400.0,20400.0,100],["2026-04-01",20400.0,20400.0,20400.0,20400.0,0],["2026-04-02",20400.0,20400.0,20400.0,20400.0,0],["2026-04-03",20400.0,20400.0,20400.0,20400.0,0],["2026-04-06",20400.0,20400.0,20400.0,20400.0,0],["2026-04-07",20400.0,20400.0,20400.0,20400.0,0],["2026-04-08",20400.0,20400.0,20400.0,20400.0,0],["2026-04-09",20400.0,20400.0,20400.0,20400.0,0],["2026-04-10",20400.0,20400.0,20400.0,20400.0,0],["2026-04-13",20400.0,20400.0,20400.0,20400.0,0],["2026-04-14",20400.0,20400.0,20400.0,20400.0,0],["2026-04-15",20400.0,20400.0,20400.0,20400.0,0],["2026-04-16",20400.0,20400.0,20400.0,20400.0,0],["2026-04-17",20400.0,20400.0,20400.0,20400.0,0],["2026-04-20",20400.0,20400.0,20400.0,20400.0,0],["2026-04-21",20400.0,20400.0,20400.0,20400.0,0],["2026-04-22",20400.0,20400.0,20400.0,20400.0,0],["2026-04-23",20400.0,20400.0,20400.0,20400.0,0],["2026-04-24",20400.0,20400.0,20400.0,20400.0,0],["2026-04-28",20400.0,20400.0,20400.0,20400.0,0],["2026-04-29",20400.0,20400.0,20400.0,20400.0,0],["2026-05-04",20400.0,20400.0,20400.0,20400.0,0],["2026-05-05",20400.0,20400.0,20400.0,20400.0,0],["2026-05-06",18400.0,18400.0,18400.0,18400.0,100],["2026-05-07",18400.0,18400.0,18400.0,18400.0,0],["2026-05-08",18400.0,18400.0,18400.0,18400.0,0],["2026-05-11",18400.0,18400.0,18400.0,18400.0,0],["2026-05-12",18400.0,18400.0,18400.0,18400.0,2000],["2026-05-13",18400.0,18400.0,18400.0,18400.0,100],["2026-05-14",18400.0,18400.0,18400.0,18400.0,0],["2026-05-15",18400.0,18400.0,18400.0,18400.0,0],["2026-05-18",18400.0,18400.0,18400.0,18400.0,0],["2026-05-19",18400.0,18400.0,18400.0,18400.0,0],["2026-05-20",18400.0,18400.0,18400.0,18400.0,0],["2026-05-21",18400.0,18400.0,18400.0,18400.0,0],["2026-05-22",18400.0,18400.0,18400.0,18400.0,0],["2026-05-25",18400.0,18400.0,18400.0,18400.0,0],["2026-05-26",18400.0,18400.0,18400.0,18400.0,0],["2026-05-27",18400.0,18400.0,18400.0,18400.0,0],["2026-05-28",18400.0,18400.0,18400.0,18400.0,0],["2026-05-29",18400.0,18400.0,18400.0,18400.0,0],["2026-06-01",18400.0,18400.0,18400.0,18400.0,0],["2026-06-02",18400.0,18400.0,18400.0,18400.0,0],["2026-06-03",18400.0,18400.0,18400.0,18400.0,0],["2026-06-04",18400.0,18400.0,18400.0,18400.0,0],["2026-06-05",18400.0,18400.0,18400.0,18400.0,0],["2026-06-08",18400.0,18400.0,18400.0,18400.0,0],["2026-06-09",18400.0,18400.0,18400.0,18400.0,0],["2026-06-10",18400.0,18400.0,18400.0,18400.0,0],["2026-06-11",18400.0,18400.0,18400.0,18400.0,0],["2026-06-12",18400.0,18400.0,18400.0,18400.0,0],["2026-06-15",18400.0,18400.0,18400.0,18400.0,0],["2026-06-16",18400.0,18400.0,18400.0,18400.0,0],["2026-06-17",18400.0,18400.0,18400.0,18400.0,0],["2026-06-18",18400.0,18400.0,18400.0,18400.0,0],["2026-06-19",18400.0,18400.0,18400.0,18400.0,0],["2026-06-22",18400.0,18400.0,18400.0,18400.0,0],["2026-06-23",18400.0,18400.0,18400.0,18400.0,0],["2026-06-24",18400.0,18400.0,18400.0,18400.0,0],["2026-06-25",18400.0,18400.0,18400.0,18400.0,0],["2026-06-26",18400.0,18400.0,18400.0,18400.0,0],["2026-06-29",18400.0,18400.0,18400.0,18400.0,0],["2026-06-30",18400.0,18400.0,18400.0,18400.0,0],["2026-07-01",18400.0,18400.0,18400.0,18400.0,0],["2026-07-02",18400.0,18400.0,18400.0,18400.0,0],["2026-07-03",18400.0,18400.0,18400.0,18400.0,0],["2026-07-06",18400.0,18400.0,18400.0,18400.0,0],["2026-07-07",18400.0,18400.0,18400.0,18400.0,0],["2026-07-08",18400.0,18400.0,18400.0,18400.0,0],["2026-07-09",18400.0,18400.0,18400.0,18400.0,0],["2026-07-10",18400.0,18400.0,18400.0,18400.0,0],["2026-07-13",18400.0,18400.0,18400.0,18400.0,0],["2026-07-14",18400.0,18400.0,18400.0,18400.0,0],["2026-07-15",18400.0,18400.0,18400.0,18400.0,0],["2026-07-16",18400.0,18400.0,18400.0,18400.0,0],["2026-07-17",18400.0,18400.0,18400.0,18400.0,0],["2026-07-20",18400.0,18400.0,18400.0,18400.0,0],["2026-07-21",18400.0,18400.0,18400.0,18400.0,0],["2026-07-22",18400.0,18400.0,18400.0,18400.0,0],["2026-07-23",18400.0,18400.0,18400.0,18400.0,0],["2026-07-24",18400.0,18400.0,18400.0,18400.0,0],["2026-07-27",18400.0,18400.0,18400.0,18400.0,0],["2026-07-28",18400.0,18400.0,18400.0,18400.0,0],["2026-07-29",18400.0,18400.0,18400.0,18400.0,0],["2026-07-30",18400.0,18400.0,18400.0,18400.0,0],["2026-07-31",18400.0,18400.0,18400.0,18400.0,0],["2026-08-03",18400.0,18400.0,18400.0,18400.0,0],["2026-08-04",18400.0,18400.0,18400.0,18400.0,0],["2026-08-05",18400.0,18400.0,18400.0,18400.0,0],["2026-08-06",18400.0,18400.0,18400.0,18400.0,0],["2026-08-07",18400.0,18400.0,18400.0,18400.0,0],["2026-08-10",18400.0,18400.0,18400.0,18400.0,0],["2026-08-11",18400.0,18400.0,18400.0,18400.0,0],["2026-08-12",18400.0,18400.0,18400.0,18400.0,0],["2026-08-13",18400.0,18400.0,18400.0,18400.0,0],["2026-08-14",18400.0,18400.0,18400.0,18400.0,0],["2026-08-17",18400.0,18400.0,18400.0,18400.0,0],["2026-08-18",18400.0,18400.0,18400.0,18400.0,0],["2026-08-19",18400.0,18400.0,18400.0,18400.0,0],["2026-08-20",18400.0,18400.0,18400.0,18400.0,0],["2026-08-21",18400.0,18400.0,18400.0,18400.0,0],["2026-08-24",18400.0,18400.0,18400.0,18400.0,0],["2026-08-25",18400.0,18400.0,18400.0,18400.0,0],["2026-08-26",18400.0,18400.0,18400.0,18400.0,0],["2026-08-27",18400.0,18400.0,18400.0,18400.0,0],["2026-08-28",18400.0,18400.0,18400.0,18400.0,0],["2026-09-03",18400.0,18400.0,18400.0,18400.0,0],["2026-09-04",18400.0,18400.0,18400.0,18400.0,0],["2026-09-07",18400.0,18400.0,18400.0,18400.0,0],["2026-09-08",18400.0,18400.0,18400.0,18400.0,0],["2026-09-09",18400.0,18400.0,18400.0,18400.0,0],["2026-09-10",18400.0,18400.0,18400.0,18400.0,0],["2026-09-11",18400.0,18400.0,18400.0,18400.0,0],["2026-09-14",18400.0,18400.0,18400.0,18400.0,0],["2026-09-15",18400.0,18400.0,18400.0,18400.0,0],["2026-09-16",18400.0,18400.0,18400.0,18400.0,0],["2026-09-17",18400.0,18400.0,18400.0,18400.0,0],["2026-09-18",18400.0,18400.0,18400.0,18400.0,0],["2026-09-21",18400.0,18400.0,18400.0,18400.0,0],["2026-09-22",18400.0,18400.0,18400.0,18400.0,0],["2026-09-23",18400.0,18400.0,18400.0,18400.0,0],["2026-09-24",18400.0,18400.0,18400.0,18400.0,0],["2026-09-25",18400.0,18400.0,18400.0,18400.0,0],["2026-09-28",18400.0,18400.0,18400.0,18400.0,0],["2026-09-29",18400.0,18400.0,18400.0,18400.0,0],["2026-09-30",18400.0,18400.0,18400.0,18400.0,0],["2026-10-01",18400.0,18400.0,18400.0,18400.0,0],["2026-10-02",18400.0,18400.0,18400.0,18400.0,0],["2026-10-05",18400.0,18400.0,18400.0,18400.0,0],["2026-10-06",18400.0,18400.0,18400.0,18400.0,0],["2026-10-07",18400.0,18400.0,18400.0,18400.0,0],["2026-10-08",18400.0,18400.0,18400.0,18400.0,0],["2026-10-09",18400.0,18400.0,18400.0,18400.0,0],["2026-10-12",18400.0,18400.0,18400.0,18400.0,0]]}