{"sym":"MNB","index":false,"bars":[["2018-04-24",17236.36,17236.36,17236.36,17236.36,10100],["2018-04-26",19810.63,19810.63,19810.63,19810.63,700],["2018-04-27",22776.62,22776.62,20706.02,21545.46,23575],["2018-05-02",23783.94,24063.76,21825.27,24063.76,8700],["2018-05-03",23672.02,23672.02,23560.1,23616.06,7600],["2018-05-04",23112.4,23112.4,23112.4,23112.4,100],["2018-05-07",20985.83,20985.83,20706.02,20706.02,9500],["2018-05-08",20817.95,20817.95,20817.95,20817.95,2000],["2018-05-09",23397.69,23397.69,22197.81,22197.81,3500],["2018-05-10",22257.8,22257.8,22257.8,22257.8,0],["2018-05-11",22257.8,22257.8,22257.8,22257.8,0],["2018-05-14",22257.8,22257.8,22257.8,22257.8,0],["2018-05-15",22257.8,22257.8,22257.8,22257.8,0],["2018-05-16",23337.7,23337.7,23277.7,23277.7,6100],["2018-05-17",23337.7,23337.7,23337.7,23337.7,0],["2018-05-18",23337.7,23337.7,23337.7,23337.7,0],["2018-05-21",23337.7,23337.7,23337.7,23337.7,0],["2018-05-22",23337.7,23337.7,23337.7,23337.7,0],["2018-05-23",23337.7,23337.7,23337.7,23337.7,100],["2018-05-24",23337.7,23337.7,23337.7,23337.7,0],["2018-05-25",23337.7,23337.7,23337.7,23337.7,0],["2018-05-28",23337.7,23337.7,23337.7,23337.7,0],["2018-05-29",22737.76,22737.76,22737.76,22737.76,2700],["2018-05-30",22737.76,22737.76,22737.76,22737.76,0],["2018-05-31",22737.76,22737.76,22737.76,22737.76,0],["2018-06-01",22737.76,22737.76,22737.76,22737.76,0],["2018-06-04",22737.76,22737.76,22737.76,22737.76,0],["2018-06-05",22737.76,22737.76,22737.76,22737.76,0],["2018-06-06",22737.76,22737.76,22737.76,22737.76,0],["2018-06-07",22737.76,22737.76,22737.76,22737.76,0],["2018-06-08",22737.76,22737.76,22737.76,22737.76,0],["2018-06-11",22737.76,22737.76,22737.76,22737.76,0],["2018-06-12",19798.05,19798.05,19798.05,19798.05,500],["2018-06-13",19798.05,20997.93,19798.05,19798.05,4200],["2018-06-14",19798.05,19798.05,19198.11,19198.11,9600],["2018-06-15",20397.99,20397.99,19198.11,19198.11,3600],["2018-06-18",19258.1,19258.1,19258.1,19258.1,0],["2018-06-19",16438.38,21597.87,16438.38,16498.37,1200],["2018-06-20",19198.11,19438.08,19198.11,19438.08,200],["2018-06-21",19318.09,19318.09,19318.09,19318.09,0],["2018-06-22",19318.09,19318.09,19318.09,19318.09,0],["2018-06-25",20697.96,20697.96,20697.96,20697.96,300],["2018-06-26",22737.76,22737.76,22737.76,22737.76,100],["2018-06-27",22737.76,22737.76,22737.76,22737.76,0],["2018-06-28",22737.76,22737.76,22737.76,22737.76,0],["2018-06-29",22737.76,22737.76,22737.76,22737.76,0],["2018-07-02",22737.76,22737.76,22737.76,22737.76,0],["2018-07-03",22737.76,22737.76,22737.76,22737.76,0],["2018-07-04",22737.76,22737.76,22737.76,22737.76,0],["2018-07-05",22737.76,22737.76,22737.76,22737.76,0],["2018-07-06",22737.76,22737.76,22737.76,22737.76,0],["2018-07-09",22737.76,22737.76,22737.76,22737.76,0],["2018-07-10",22737.76,22737.76,22737.76,22737.76,0],["2018-07-11",22737.76,22737.76,22737.76,22737.76,0],["2018-07-12",22737.76,22737.76,22737.76,22737.76,0],["2018-07-13",22737.76,22737.76,22737.76,22737.76,0],["2018-07-16",22737.76,22737.76,22737.76,22737.76,0],["2018-07-17",22737.76,22737.76,22737.76,22737.76,0],["2018-07-18",22737.76,22737.76,22737.76,22737.76,0],["2018-07-19",22737.76,22737.76,22737.76,22737.76,2000],["2018-07-20",22737.76,22737.76,22737.76,22737.76,0],["2018-07-23",22737.76,22737.76,22737.76,22737.76,0],["2018-07-24",22737.76,22737.76,22737.76,22737.76,0],["2018-07-25",22737.76,22737.76,22737.76,22737.76,0],["2018-07-26",22617.77,22617.77,22617.77,22617.77,1900],["2018-07-27",22617.77,22617.77,22617.77,22617.77,0],["2018-07-30",22617.77,22617.77,22617.77,22617.77,0],["2018-07-31",22617.77,22617.77,22617.77,22617.77,0],["2018-08-01",22617.77,22617.77,22617.77,22617.77,0],["2018-08-02",22617.77,22617.77,22617.77,22617.77,0],["2018-08-03",22617.77,22617.77,22617.77,22617.77,0],["2018-08-06",22617.77,22617.77,22617.77,22617.77,0],["2018-08-07",22617.77,22617.77,22617.77,22617.77,0],["2018-08-08",22617.77,22617.77,22617.77,22617.77,0],["2018-08-09",22497.78,22497.78,22497.78,22497.78,2700],["2018-08-10",22497.78,22497.78,22497.78,22497.78,0],["2018-08-13",22497.78,22497.78,22497.78,22497.78,0],["2018-08-14",22497.78,22497.78,22497.78,22497.78,0],["2018-08-15",22497.78,22497.78,22497.78,22497.78,0],["2018-08-16",22497.78,22497.78,22497.78,22497.78,0],["2018-08-17",22497.78,22497.78,22497.78,22497.78,0],["2018-08-20",22497.78,22497.78,22497.78,22497.78,0],["2018-08-21",22497.78,22497.78,22497.78,22497.78,0],["2018-08-22",22497.78,22497.78,22497.78,22497.78,0],["2018-08-23",22497.78,22497.78,22497.78,22497.78,0],["2018-08-24",22497.78,22497.78,22497.78,22497.78,0],["2018-08-27",22497.78,22497.78,22497.78,22497.78,0],["2018-08-28",22497.78,22497.78,22497.78,22497.78,0],["2018-08-29",22497.78,22497.78,22497.78,22497.78,0],["2018-08-30",22497.78,22497.78,22497.78,22497.78,0],["2018-08-31",22497.78,22497.78,22497.78,22497.78,0],["2018-09-04",22197.81,22197.81,22197.81,22197.81,100],["2018-09-05",22197.81,22197.81,22197.81,22197.81,0],["2018-09-06",22197.81,22197.81,22197.81,22197.81,0],["2018-09-07",22197.81,22197.81,22197.81,22197.81,0],["2018-09-10",18898.14,18898.14,18898.14,18898.14,100],["2018-09-11",18898.14,18898.14,18898.14,18898.14,0],["2018-09-12",18958.13,21597.87,18958.13,21597.87,300],["2018-09-13",19858.04,19858.04,19858.04,19858.04,0],["2018-09-14",19858.04,19858.04,19858.04,19858.04,0],["2018-09-17",21537.88,21537.88,21537.88,21537.88,100],["2018-09-18",21537.88,21537.88,21537.88,21537.88,0],["2018-09-19",22137.82,22137.82,22137.82,22137.82,100],["2018-09-20",22137.82,22137.82,22137.82,22137.82,0],["2018-09-21",22137.82,22137.82,22137.82,22137.82,0],["2018-09-24",22137.82,22137.82,22137.82,22137.82,0],["2018-09-25",22137.82,22137.82,22137.82,22137.82,0],["2018-09-26",22137.82,22137.82,22137.82,22137.82,0],["2018-09-27",22137.82,22137.82,22137.82,22137.82,0],["2018-09-28",20997.93,20997.93,20997.93,20997.93,500],["2018-10-01",20997.93,20997.93,20997.93,20997.93,0],["2018-10-02",20997.93,20997.93,20997.93,20997.93,100],["2018-10-03",19198.11,20937.93,19198.11,20937.93,10100],["2018-10-04",20997.93,20997.93,20997.93,20997.93,100],["2018-10-05",20997.93,20997.93,20997.93,20997.93,0],["2018-10-08",20997.93,20997.93,20997.93,20997.93,0],["2018-10-09",20997.93,20997.93,20997.93,20997.93,0],["2018-10-10",20997.93,20997.93,20997.93,20997.93,0],["2018-10-11",19198.11,19198.11,19198.11,19198.11,100],["2018-10-12",19198.11,19198.11,19198.11,19198.11,0],["2018-10-15",19198.11,19198.11,19198.11,19198.11,0],["2018-10-16",19198.11,19198.11,19198.11,19198.11,0],["2018-10-17",19198.11,19198.11,19198.11,19198.11,0],["2018-10-18",20997.93,20997.93,20997.93,20997.93,100],["2018-10-19",20997.93,20997.93,20997.93,20997.93,0],["2018-10-22",19198.11,19198.11,19198.11,19198.11,5000],["2018-10-23",19198.11,19198.11,19198.11,19198.11,6600],["2018-10-24",19198.11,19198.11,19198.11,19198.11,29000],["2018-10-25",20937.93,20937.93,20937.93,20937.93,100],["2018-10-26",20937.93,20937.93,20937.93,20937.93,0],["2018-10-29",18058.22,18058.22,18058.22,18058.22,2000],["2018-10-30",18058.22,18058.22,18058.22,18058.22,0],["2018-10-31",20757.95,20757.95,20757.95,20757.95,100],["2018-11-01",20757.95,20757.95,20757.95,20757.95,0],["2018-11-02",20757.95,20757.95,20757.95,20757.95,0],["2018-11-05",20757.95,20757.95,20757.95,20757.95,0],["2018-11-06",20757.95,20757.95,20757.95,20757.95,0],["2018-11-07",20757.95,20757.95,20757.95,20757.95,0],["2018-11-08",20757.95,20757.95,20757.95,20757.95,0],["2018-11-09",20757.95,20757.95,20757.95,20757.95,0],["2018-11-12",20757.95,20757.95,20757.95,20757.95,0],["2018-11-13",20757.95,20757.95,20757.95,20757.95,0],["2018-11-14",20757.95,20757.95,20757.95,20757.95,0],["2018-11-15",20757.95,20757.95,20757.95,20757.95,0],["2018-11-16",20757.95,20757.95,20757.95,20757.95,0],["2018-11-19",20757.95,20757.95,20757.95,20757.95,0],["2018-11-20",20757.95,20757.95,20757.95,20757.95,0],["2018-11-21",20757.95,20757.95,20757.95,20757.95,0],["2018-11-22",20757.95,20757.95,20757.95,20757.95,0],["2018-11-23",20757.95,20757.95,20757.95,20757.95,0],["2018-11-26",20757.95,20757.95,20757.95,20757.95,0],["2018-11-27",20757.95,20757.95,20757.95,20757.95,0],["2018-11-28",20757.95,20757.95,20757.95,20757.95,0],["2018-11-29",21657.86,21657.86,21657.86,21657.86,100],["2018-11-30",21657.86,21657.86,21657.86,21657.86,0],["2018-12-03",21657.86,21657.86,21657.86,21657.86,0],["2018-12-04",21657.86,21657.86,21657.86,21657.86,0],["2018-12-05",21657.86,21657.86,21657.86,21657.86,0],["2018-12-06",21657.86,21657.86,21657.86,21657.86,0],["2018-12-07",21657.86,21657.86,21657.86,21657.86,0],["2018-12-10",21657.86,21657.86,21657.86,21657.86,0],["2018-12-11",21657.86,21657.86,21657.86,21657.86,0],["2018-12-12",21657.86,21657.86,21657.86,21657.86,0],["2018-12-13",21657.86,21657.86,21657.86,21657.86,0],["2018-12-14",21657.86,21657.86,21657.86,21657.86,0],["2018-12-17",21657.86,21657.86,21657.86,21657.86,0],["2018-12-18",21657.86,21657.86,21657.86,21657.86,0],["2018-12-19",21657.86,21657.86,21657.86,21657.86,0],["2018-12-20",21657.86,21657.86,21657.86,21657.86,0],["2018-12-21",21657.86,21657.86,21657.86,21657.86,0],["2018-12-24",21657.86,21657.86,21657.86,21657.86,0],["2018-12-25",21657.86,21657.86,21657.86,21657.86,0],["2018-12-26",21657.86,21657.86,21657.86,21657.86,0],["2018-12-27",21657.86,21657.86,21657.86,21657.86,0],["2018-12-28",21657.86,21657.86,21657.86,21657.86,0],["2019-01-02",21657.86,21657.86,21657.86,21657.86,0],["2019-01-03",21657.86,21657.86,21657.86,21657.86,0],["2019-01-04",21657.86,21657.86,21657.86,21657.86,0],["2019-01-07",21657.86,21657.86,21657.86,21657.86,0],["2019-01-08",21657.86,21657.86,21657.86,21657.86,0],["2019-01-09",21657.86,21657.86,21657.86,21657.86,0],["2019-01-10",21657.86,21657.86,21657.86,21657.86,0],["2019-01-11",21657.86,21657.86,21657.86,21657.86,0],["2019-01-14",21657.86,21657.86,21657.86,21657.86,0],["2019-01-15",21657.86,21657.86,21657.86,21657.86,0],["2019-01-16",21657.86,21657.86,21657.86,21657.86,0],["2019-01-17",21657.86,21657.86,21657.86,21657.86,0],["2019-01-18",21657.86,21657.86,21657.86,21657.86,0],["2019-01-21",21657.86,21657.86,21657.86,21657.86,0],["2019-01-22",21657.86,21657.86,21657.86,21657.86,0],["2019-01-23",21657.86,21657.86,21657.86,21657.86,0],["2019-01-24",21657.86,21657.86,21657.86,21657.86,0],["2019-01-25",21657.86,21657.86,21657.86,21657.86,0],["2019-01-28",21657.86,21657.86,21657.86,21657.86,0],["2019-01-29",21657.86,21657.86,21657.86,21657.86,0],["2019-01-30",21657.86,21657.86,21657.86,21657.86,0],["2019-01-31",21657.86,21657.86,21657.86,21657.86,0],["2019-02-01",21657.86,21657.86,21657.86,21657.86,0],["2019-02-11",21657.86,21657.86,21657.86,21657.86,0],["2019-02-12",21657.86,21657.86,21657.86,21657.86,0],["2019-02-13",21657.86,21657.86,21657.86,21657.86,0],["2019-02-14",21657.86,21657.86,21657.86,21657.86,0],["2019-02-15",21657.86,21657.86,21657.86,21657.86,0],["2019-02-18",21657.86,21657.86,21657.86,21657.86,0],["2019-02-19",21657.86,21657.86,21657.86,21657.86,0],["2019-02-20",21657.86,21657.86,21657.86,21657.86,0],["2019-02-21",21657.86,21657.86,21657.86,21657.86,0],["2019-02-22",21657.86,21657.86,21657.86,21657.86,0],["2019-02-25",21657.86,21657.86,21657.86,21657.86,0],["2019-02-26",21657.86,21657.86,21657.86,21657.86,0],["2019-02-27",21537.88,21537.88,21537.88,21537.88,100],["2019-02-28",21537.88,21537.88,21537.88,21537.88,0],["2019-03-01",21537.88,21537.88,21537.88,21537.88,0],["2019-03-04",21537.88,21537.88,21537.88,21537.88,0],["2019-03-05",21537.88,21537.88,21537.88,21537.88,0],["2019-03-06",21537.88,21537.88,21537.88,21537.88,0],["2019-03-07",21537.88,21537.88,21537.88,21537.88,0],["2019-03-08",21537.88,21537.88,21537.88,21537.88,0],["2019-03-11",21537.88,21537.88,21537.88,21537.88,0],["2019-03-12",21537.88,21537.88,21537.88,21537.88,0],["2019-03-13",21417.89,21417.89,21417.89,21417.89,100],["2019-03-14",21417.89,21417.89,21417.89,21417.89,0],["2019-03-15",21417.89,21417.89,21417.89,21417.89,0],["2019-03-18",21417.89,21417.89,21417.89,21417.89,0],["2019-03-19",21417.89,21417.89,21417.89,21417.89,0],["2019-03-20",21477.88,21477.88,21477.88,21477.88,100],["2019-03-21",21477.88,21477.88,21477.88,21477.88,0],["2019-03-22",21477.88,21477.88,21477.88,21477.88,0],["2019-03-25",21477.88,21477.88,21477.88,21477.88,0],["2019-03-26",21477.88,21477.88,21477.88,21477.88,0],["2019-03-27",21477.88,21477.88,21477.88,21477.88,0],["2019-03-28",21477.88,21477.88,21477.88,21477.88,100],["2019-03-29",21477.88,21477.88,21477.88,21477.88,0],["2019-04-01",21477.88,21477.88,21477.88,21477.88,0],["2019-04-02",21477.88,21477.88,21477.88,21477.88,0],["2019-04-03",21477.88,21477.88,21477.88,21477.88,0],["2019-04-04",21477.88,21477.88,21477.88,21477.88,0],["2019-04-05",21477.88,21477.88,21477.88,21477.88,0],["2019-04-08",21477.88,21477.88,21477.88,21477.88,0],["2019-04-09",21477.88,21477.88,21477.88,21477.88,0],["2019-04-10",21477.88,21477.88,21477.88,21477.88,0],["2019-04-11",21477.88,21477.88,21477.88,21477.88,800],["2019-04-12",21477.88,21477.88,21477.88,21477.88,0],["2019-04-16",21477.88,21477.88,21477.88,21477.88,900],["2019-04-17",22197.81,22197.81,22197.81,22197.81,100],["2019-04-18",22197.81,22197.81,22197.81,22197.81,0],["2019-04-19",22197.81,22197.81,22197.81,22197.81,0],["2019-04-22",22197.81,22197.81,22197.81,22197.81,0],["2019-04-23",22197.81,22197.81,22197.81,22197.81,100],["2019-04-24",22197.81,22197.81,22197.81,22197.81,0],["2019-04-25",22197.81,22197.81,22197.81,22197.81,0],["2019-04-26",22197.81,22197.81,22197.81,22197.81,0],["2019-05-02",22197.81,22197.81,22197.81,22197.81,0],["2019-05-03",22197.81,22197.81,22197.81,22197.81,0],["2019-05-06",20589.27,20589.27,20589.27,20589.27,100],["2019-05-07",20589.27,20589.27,20589.27,20589.27,0],["2019-05-08",20589.27,20589.27,20589.27,20589.27,0],["2019-05-09",20589.27,20589.27,20589.27,20589.27,0],["2019-05-10",20589.27,20589.27,20589.27,20589.27,0],["2019-05-13",20589.27,20589.27,20589.27,20589.27,0],["2019-05-14",20589.27,20589.27,20589.27,20589.27,0],["2019-05-15",20589.27,20589.27,20589.27,20589.27,0],["2019-05-16",20589.27,20589.27,20589.27,20589.27,0],["2019-05-17",20589.27,20589.27,20589.27,20589.27,0],["2019-05-20",20589.27,20589.27,20589.27,20589.27,0],["2019-05-21",17500.88,17500.88,17500.88,17500.88,100],["2019-05-22",17500.88,17500.88,17500.88,17500.88,0],["2019-05-23",17500.88,17500.88,17500.88,17500.88,0],["2019-05-24",20074.54,20074.54,20074.54,20074.54,100],["2019-05-27",20074.54,20074.54,20074.54,20074.54,0],["2019-05-28",20074.54,20074.54,20074.54,20074.54,0],["2019-05-29",23034.25,23034.25,23034.25,23034.25,100],["2019-05-30",23034.25,23034.25,23034.25,23034.25,0],["2019-05-31",23034.25,23034.25,23034.25,23034.25,0],["2019-06-03",23742.01,23742.01,23742.01,23742.01,100],["2019-06-04",23742.01,23742.01,23742.01,23742.01,0],["2019-06-05",23742.01,23742.01,23742.01,23742.01,0],["2019-06-06",23742.01,23742.01,23742.01,23742.01,44800],["2019-06-07",22519.52,22519.52,22519.52,22519.52,100],["2019-06-10",19302.44,19302.44,19302.44,19302.44,1800],["2019-06-11",19302.44,19302.44,19302.44,19302.44,0],["2019-06-12",19302.44,19302.44,19302.44,19302.44,0],["2019-06-13",18015.61,18015.61,18015.61,18015.61,200],["2019-06-14",19238.1,19238.1,18079.96,18079.96,600],["2019-06-17",18272.98,18272.98,18272.98,18272.98,0],["2019-06-18",18337.32,18337.32,18337.32,18337.32,100],["2019-06-19",20910.98,20910.98,20910.98,20910.98,100],["2019-06-20",22197.81,22197.81,22197.81,22197.81,200],["2019-06-21",20910.98,20910.98,20910.98,20910.98,582708],["2019-06-24",21876.1,21876.1,21876.1,21876.1,10400],["2019-06-25",20589.27,20589.27,20589.27,20589.27,100],["2019-06-26",21876.1,21876.1,21876.1,21876.1,300],["2019-06-27",21876.1,21876.1,21876.1,21876.1,2000],["2019-06-28",21876.1,21876.1,21876.1,21876.1,154098],["2019-07-01",22197.81,22519.52,21876.1,22519.52,4000],["2019-07-02",22133.47,22133.47,22133.47,22133.47,0],["2019-07-03",22133.47,22133.47,22133.47,22133.47,0],["2019-07-04",22133.47,22133.47,22133.47,22133.47,0],["2019-07-05",22133.47,22133.47,22133.47,22133.47,0],["2019-07-08",22133.47,22133.47,22133.47,22133.47,0],["2019-07-09",22133.47,22133.47,22133.47,22133.47,0],["2019-07-10",21232.69,21232.69,21232.69,21232.69,2200],["2019-07-11",21232.69,21232.69,21232.69,21232.69,0],["2019-07-12",21232.69,21232.69,21232.69,21232.69,0],["2019-07-15",21232.69,21232.69,21232.69,21232.69,0],["2019-07-16",21232.69,21232.69,21232.69,21232.69,0],["2019-07-17",21232.69,21232.69,21232.69,21232.69,0],["2019-07-18",21232.69,21232.69,21232.69,21232.69,1000],["2019-07-19",21232.69,21232.69,21232.69,21232.69,756510],["2019-07-22",21232.69,21232.69,21232.69,21232.69,0],["2019-07-23",22455.18,22455.18,22455.18,22455.18,100],["2019-07-24",22455.18,22455.18,22455.18,22455.18,0],["2019-07-25",22455.18,22455.18,22455.18,22455.18,0],["2019-07-26",22455.18,22455.18,22455.18,22455.18,0],["2019-07-29",22455.18,22455.18,22455.18,22455.18,100000],["2019-07-30",19302.44,19302.44,19302.44,19302.44,190100],["2019-07-31",22197.81,22197.81,22197.81,22197.81,770100],["2019-08-01",22326.49,22326.49,22326.49,22326.49,100],["2019-08-02",22326.49,22326.49,22326.49,22326.49,0],["2019-08-05",19431.13,19431.13,19431.13,19431.13,100],["2019-08-06",22069.13,22069.13,20589.27,20589.27,7100],["2019-08-07",20589.27,20589.27,20589.27,20589.27,0],["2019-08-08",20267.57,20267.57,20267.57,20267.57,100],["2019-08-09",20267.57,20267.57,20267.57,20267.57,0],["2019-08-12",20267.57,20267.57,20267.57,20267.57,0],["2019-08-13",20267.57,20267.57,20267.57,20267.57,0],["2019-08-14",20267.57,20267.57,20267.57,20267.57,0],["2019-08-15",20267.57,20267.57,20267.57,20267.57,0],["2019-08-16",20267.57,20267.57,20267.57,20267.57,0],["2019-08-19",20267.57,20267.57,20267.57,20267.57,0],["2019-08-20",20267.57,20267.57,20267.57,20267.57,0],["2019-08-21",20267.57,20267.57,20267.57,20267.57,0],["2019-08-22",20267.57,20267.57,20267.57,20267.57,0],["2019-08-23",20203.22,20203.22,20203.22,20203.22,100],["2019-08-26",20203.22,20203.22,20203.22,20203.22,0],["2019-08-27",20203.22,20203.22,20203.22,20203.22,0],["2019-08-28",17822.59,17822.59,17822.59,17822.59,100],["2019-08-29",17822.59,17822.59,17822.59,17822.59,0],["2019-08-30",17822.59,17822.59,17822.59,17822.59,0],["2019-09-03",17822.59,17822.59,17822.59,17822.59,0],["2019-09-04",19302.44,19302.44,19302.44,19302.44,100],["2019-09-05",19302.44,19302.44,19302.44,19302.44,0],["2019-09-06",19302.44,19302.44,19302.44,19302.44,0],["2019-09-09",19302.44,19302.44,19302.44,19302.44,0],["2019-09-10",19302.44,19302.44,19302.44,19302.44,0],["2019-09-11",19302.44,19302.44,19302.44,19302.44,0],["2019-09-12",19302.44,19302.44,19302.44,19302.44,0],["2019-09-13",19302.44,19302.44,19302.44,19302.44,0],["2019-09-16",22197.81,22197.81,22197.81,22197.81,200],["2019-09-17",22197.81,22197.81,22197.81,22197.81,0],["2019-09-18",22197.81,22197.81,22197.81,22197.81,0],["2019-09-19",22197.81,22197.81,22197.81,22197.81,0],["2019-09-20",22197.81,22197.81,22197.81,22197.81,0],["2019-09-23",22197.81,22197.81,22197.81,22197.81,0],["2019-09-24",22197.81,22197.81,22197.81,22197.81,0],["2019-09-25",22197.81,22197.81,22197.81,22197.81,0],["2019-09-26",22197.81,22197.81,22197.81,22197.81,0],["2019-09-27",22197.81,22197.81,22197.81,22197.81,0],["2019-09-30",22197.81,22197.81,22197.81,22197.81,0],["2019-10-01",22197.81,22197.81,22197.81,22197.81,0],["2019-10-02",20267.57,20267.57,20267.57,20267.57,600],["2019-10-03",20267.57,20267.57,20267.57,20267.57,0],["2019-10-04",20267.57,20267.57,20267.57,20267.57,0],["2019-10-07",20267.57,20267.57,20267.57,20267.57,0],["2019-10-08",20267.57,20267.57,20267.57,20267.57,0],["2019-10-09",20267.57,20267.57,20267.57,20267.57,0],["2019-10-10",20267.57,20267.57,20267.57,20267.57,0],["2019-10-11",20267.57,20267.57,20267.57,20267.57,0],["2019-10-14",20524.93,20524.93,20524.93,20524.93,3000],["2019-10-15",20524.93,20524.93,20524.93,20524.93,0],["2019-10-16",20524.93,20524.93,20524.93,20524.93,0],["2019-10-17",20524.93,20524.93,20524.93,20524.93,0],["2019-10-18",20524.93,20524.93,20524.93,20524.93,0],["2019-10-21",20524.93,20524.93,20524.93,20524.93,0],["2019-10-22",20524.93,20524.93,20524.93,20524.93,0],["2019-10-23",20524.93,20524.93,20524.93,20524.93,0],["2019-10-24",20524.93,20524.93,20524.93,20524.93,0],["2019-10-25",20524.93,20524.93,20524.93,20524.93,0],["2019-10-28",20524.93,20524.93,20524.93,20524.93,0],["2019-10-29",20524.93,20524.93,20524.93,20524.93,1652],["2019-10-30",20524.93,20524.93,20524.93,20524.93,0],["2019-10-31",20524.93,20524.93,20524.93,20524.93,0],["2019-11-01",20524.93,20524.93,20524.93,20524.93,0],["2019-11-04",23548.98,23548.98,23548.98,23548.98,100],["2019-11-05",23548.98,23548.98,23548.98,23548.98,0],["2019-11-06",23548.98,23548.98,23548.98,23548.98,0],["2019-11-07",23548.98,23548.98,23548.98,23548.98,0],["2019-11-08",23548.98,23548.98,23548.98,23548.98,0],["2019-11-11",20589.27,20589.27,20589.27,20589.27,1600],["2019-11-12",22455.18,22455.18,22455.18,22455.18,100],["2019-11-13",22455.18,22455.18,22455.18,22455.18,0],["2019-11-14",23742.01,23742.01,23742.01,23742.01,100],["2019-11-15",23742.01,23742.01,23742.01,23742.01,0],["2019-11-18",23742.01,23742.01,23742.01,23742.01,0],["2019-11-19",23742.01,23742.01,23742.01,23742.01,0],["2019-11-20",23742.01,23742.01,23742.01,23742.01,0],["2019-11-21",23742.01,23742.01,23742.01,23742.01,0],["2019-11-22",23742.01,23742.01,23742.01,23742.01,0],["2019-11-25",23742.01,23742.01,23742.01,23742.01,0],["2019-11-26",23742.01,23742.01,23742.01,23742.01,0],["2019-11-27",23742.01,23742.01,23742.01,23742.01,0],["2019-11-28",23742.01,23742.01,23742.01,23742.01,0],["2019-11-29",23742.01,23742.01,23742.01,23742.01,0],["2019-12-02",23742.01,23742.01,23742.01,23742.01,0],["2019-12-03",23742.01,23742.01,23742.01,23742.01,0],["2019-12-04",23742.01,23742.01,23742.01,23742.01,0],["2019-12-05",23742.01,23742.01,23742.01,23742.01,0],["2019-12-06",23742.01,23742.01,23742.01,23742.01,0],["2019-12-09",23742.01,23742.01,23742.01,23742.01,0],["2019-12-10",23742.01,23742.01,23742.01,23742.01,0],["2019-12-11",23742.01,23742.01,23742.01,23742.01,0],["2019-12-12",23742.01,23742.01,23742.01,23742.01,0],["2019-12-13",23742.01,23742.01,23742.01,23742.01,0],["2019-12-16",23742.01,23742.01,23742.01,23742.01,0],["2019-12-17",23742.01,23742.01,23742.01,23742.01,0],["2019-12-18",23742.01,23742.01,23742.01,23742.01,0],["2019-12-19",23742.01,23742.01,23742.01,23742.01,0],["2019-12-20",23742.01,23742.01,23742.01,23742.01,0],["2019-12-23",23742.01,23742.01,23742.01,23742.01,0],["2019-12-24",23742.01,23742.01,23742.01,23742.01,0],["2019-12-25",23742.01,23742.01,23742.01,23742.01,0],["2019-12-26",23742.01,23742.01,23742.01,23742.01,0],["2019-12-27",23742.01,23742.01,23742.01,23742.01,0],["2019-12-30",23742.01,23742.01,23742.01,23742.01,0],["2019-12-31",23742.01,23742.01,23742.01,23742.01,0],["2020-01-02",27859.86,27859.86,27859.86,27859.86,100],["2020-01-03",27859.86,27859.86,27859.86,27859.86,0],["2020-01-06",27859.86,27859.86,27859.86,27859.86,0],["2020-01-07",27859.86,27859.86,27859.86,27859.86,0],["2020-01-08",27859.86,27859.86,27859.86,27859.86,0],["2020-01-09",27859.86,27859.86,27859.86,27859.86,0],["2020-01-10",27859.86,27859.86,27859.86,27859.86,0],["2020-01-13",27859.86,27859.86,27859.86,27859.86,0],["2020-01-14",27859.86,27859.86,27859.86,27859.86,0],["2020-01-15",27859.86,27859.86,27859.86,27859.86,0],["2020-01-16",27859.86,27859.86,27859.86,27859.86,0],["2020-01-17",27859.86,27859.86,27859.86,27859.86,0],["2020-01-20",27859.86,27859.86,27859.86,27859.86,0],["2020-01-21",27859.86,27859.86,27859.86,27859.86,0],["2020-01-22",27859.86,27859.86,27859.86,27859.86,0],["2020-01-30",27859.86,27859.86,27859.86,27859.86,0],["2020-01-31",27859.86,27859.86,27859.86,27859.86,0],["2020-02-03",27859.86,27859.86,27859.86,27859.86,0],["2020-02-04",27859.86,27859.86,27859.86,27859.86,0],["2020-02-05",27859.86,27859.86,27859.86,27859.86,0],["2020-02-06",27859.86,27859.86,27859.86,27859.86,0],["2020-02-07",27859.86,27859.86,27859.86,27859.86,0],["2020-02-10",27859.86,27859.86,27859.86,27859.86,0],["2020-02-11",27859.86,27859.86,27859.86,27859.86,0],["2020-02-12",27859.86,27859.86,27859.86,27859.86,0],["2020-02-13",27859.86,27859.86,27859.86,27859.86,0],["2020-02-14",27859.86,27859.86,27859.86,27859.86,0],["2020-02-17",27859.86,27859.86,27859.86,27859.86,0],["2020-02-18",16728.78,16728.78,16728.78,16728.78,14000],["2020-02-19",16728.78,16728.78,16728.78,16728.78,0],["2020-02-20",16728.78,16728.78,16728.78,16728.78,0],["2020-02-21",16728.78,16728.78,16728.78,16728.78,0],["2020-02-24",16728.78,16728.78,16728.78,16728.78,0],["2020-02-25",18980.74,18980.74,18980.74,18980.74,100],["2020-02-26",18980.74,18980.74,18980.74,18980.74,0],["2020-02-27",21554.4,21554.4,21554.4,21554.4,100],["2020-02-28",21554.4,21554.4,21554.4,21554.4,0],["2020-03-02",21554.4,21554.4,21554.4,21554.4,0],["2020-03-03",21554.4,21554.4,21554.4,21554.4,0],["2020-03-04",21554.4,21554.4,21554.4,21554.4,0],["2020-03-05",21554.4,21554.4,21554.4,21554.4,0],["2020-03-06",21554.4,21554.4,21554.4,21554.4,0],["2020-03-09",21554.4,21554.4,21554.4,21554.4,0],["2020-03-10",21554.4,21554.4,21554.4,21554.4,0],["2020-03-11",21554.4,21554.4,21554.4,21554.4,0],["2020-03-12",21554.4,21554.4,21554.4,21554.4,0],["2020-03-13",21554.4,21554.4,21554.4,21554.4,0],["2020-03-16",21554.4,21554.4,21554.4,21554.4,0],["2020-03-17",21554.4,21554.4,21554.4,21554.4,0],["2020-03-18",21554.4,21554.4,21554.4,21554.4,0],["2020-03-19",21554.4,21554.4,21554.4,21554.4,0],["2020-03-20",21554.4,21554.4,21554.4,21554.4,0],["2020-03-23",21554.4,21554.4,21554.4,21554.4,0],["2020-03-24",21554.4,21554.4,21554.4,21554.4,0],["2020-03-25",21554.4,21554.4,21554.4,21554.4,0],["2020-03-26",21554.4,21554.4,21554.4,21554.4,0],["2020-03-27",21554.4,21554.4,21554.4,21554.4,0],["2020-03-30",21554.4,21554.4,21554.4,21554.4,0],["2020-03-31",21554.4,21554.4,21554.4,21554.4,0],["2020-04-01",21554.4,21554.4,21554.4,21554.4,0],["2020-04-03",21554.4,21554.4,21554.4,21554.4,0],["2020-04-06",21554.4,21554.4,21554.4,21554.4,0],["2020-04-07",21554.4,21554.4,21554.4,21554.4,0],["2020-04-08",21554.4,21554.4,21554.4,21554.4,0],["2020-04-09",21554.4,21554.4,21554.4,21554.4,0],["2020-04-10",21554.4,21554.4,21554.4,21554.4,0],["2020-04-13",21554.4,21554.4,21554.4,21554.4,0],["2020-04-14",21554.4,21554.4,21554.4,21554.4,0],["2020-04-15",21554.4,21554.4,21554.4,21554.4,0],["2020-04-16",21554.4,21554.4,21554.4,21554.4,0],["2020-04-17",21554.4,21554.4,21554.4,21554.4,0],["2020-04-20",21554.4,21554.4,21554.4,21554.4,0],["2020-04-21",21554.4,21554.4,21554.4,21554.4,0],["2020-04-22",21554.4,21554.4,21554.4,21554.4,0],["2020-04-23",21554.4,21554.4,21554.4,21554.4,0],["2020-04-24",21554.4,21554.4,21554.4,21554.4,0],["2020-04-27",21554.4,21554.4,21554.4,21554.4,0],["2020-04-28",21554.4,21554.4,21554.4,21554.4,0],["2020-04-29",21554.4,21554.4,21554.4,21554.4,0],["2020-05-04",21554.4,21554.4,21554.4,21554.4,0],["2020-05-05",21554.4,21554.4,21554.4,21554.4,0],["2020-05-06",21554.4,21554.4,21554.4,21554.4,0],["2020-05-07",21554.4,21554.4,21554.4,21554.4,0],["2020-05-08",21554.4,21554.4,21554.4,21554.4,0],["2020-05-11",21554.4,21554.4,21554.4,21554.4,0],["2020-05-12",21554.4,21554.4,21554.4,21554.4,0],["2020-05-13",21554.4,21554.4,21554.4,21554.4,0],["2020-05-14",21554.4,21554.4,21554.4,21554.4,0],["2020-05-15",21554.4,21554.4,21554.4,21554.4,0],["2020-05-18",21554.4,21554.4,21554.4,21554.4,0],["2020-05-19",21554.4,21554.4,21554.4,21554.4,0],["2020-05-20",21554.4,21554.4,21554.4,21554.4,0],["2020-05-21",21876.1,21876.1,21876.1,21876.1,500],["2020-05-22",21876.1,21876.1,21876.1,21876.1,0],["2020-05-25",21876.1,21876.1,21876.1,21876.1,0],["2020-05-26",21876.1,21876.1,21876.1,21876.1,0],["2020-05-27",21876.1,21876.1,21876.1,21876.1,0],["2020-05-28",21876.1,21876.1,21876.1,21876.1,100],["2020-05-29",21876.1,21876.1,21876.1,21876.1,0],["2020-06-01",21876.1,21876.1,21876.1,21876.1,0],["2020-06-02",21876.1,21876.1,21876.1,21876.1,0],["2020-06-03",21876.1,21876.1,21876.1,21876.1,0],["2020-06-04",21876.1,21876.1,21876.1,21876.1,0],["2020-06-05",21876.1,21876.1,21876.1,21876.1,0],["2020-06-08",21876.1,21876.1,21876.1,21876.1,0],["2020-06-09",21876.1,21876.1,21876.1,21876.1,0],["2020-06-10",21876.1,21876.1,21876.1,21876.1,0],["2020-06-11",21876.1,21876.1,21876.1,21876.1,0],["2020-06-12",21876.1,21876.1,21876.1,21876.1,0],["2020-06-15",21876.1,21876.1,21876.1,21876.1,0],["2020-06-16",21876.1,21876.1,21876.1,21876.1,0],["2020-06-17",21876.1,21876.1,21876.1,21876.1,0],["2020-06-18",21876.1,21876.1,21876.1,21876.1,0],["2020-06-19",21876.1,21876.1,21876.1,21876.1,0],["2020-06-22",21876.1,21876.1,21876.1,21876.1,0],["2020-06-23",21876.1,21876.1,21876.1,21876.1,0],["2020-06-24",21876.1,21876.1,21876.1,21876.1,0],["2020-06-25",21876.1,21876.1,21876.1,21876.1,0],["2020-06-26",21876.1,21876.1,21876.1,21876.1,0],["2020-06-29",21876.1,21876.1,21876.1,21876.1,0],["2020-06-30",21876.1,21876.1,21876.1,21876.1,0],["2020-07-01",21876.1,21876.1,21876.1,21876.1,0],["2020-07-02",21876.1,21876.1,21876.1,21876.1,0],["2020-07-03",21876.1,21876.1,21876.1,21876.1,0],["2020-07-06",21876.1,21876.1,21876.1,21876.1,0],["2020-07-07",21876.1,21876.1,21876.1,21876.1,0],["2020-07-08",21876.1,21876.1,21876.1,21876.1,0],["2020-07-09",21876.1,21876.1,21876.1,21876.1,0],["2020-07-10",21876.1,21876.1,21876.1,21876.1,0],["2020-07-13",21876.1,21876.1,21876.1,21876.1,0],["2020-07-14",21876.1,21876.1,21876.1,21876.1,0],["2020-07-15",13125.66,13125.66,13125.66,13125.66,100],["2020-07-16",15070.2,15070.2,15070.2,15070.2,2200],["2020-07-17",12847.87,16667.51,12847.87,16667.51,200],["2020-07-20",14792.41,14792.41,14792.41,14792.41,0],["2020-07-21",16598.06,16598.06,16598.06,16598.06,100],["2020-07-22",16528.61,16528.61,16528.61,16528.61,400],["2020-07-23",16598.06,16598.06,16528.61,16528.61,2200],["2020-07-24",16528.61,16528.61,16528.61,16528.61,600],["2020-07-27",16667.51,16667.51,16667.51,16667.51,300],["2020-07-28",16667.51,16667.51,16667.51,16667.51,0],["2020-07-29",16667.51,16667.51,16667.51,16667.51,0],["2020-07-30",16667.51,16667.51,16667.51,16667.51,0],["2020-07-31",16667.51,16667.51,16667.51,16667.51,0],["2020-08-03",16667.51,16667.51,16667.51,16667.51,0],["2020-08-04",16667.51,16667.51,16667.51,16667.51,0],["2020-08-05",16667.51,16667.51,16667.51,16667.51,0],["2020-08-06",16667.51,16667.51,16667.51,16667.51,0],["2020-08-07",19098.18,19098.18,19098.18,19098.18,100],["2020-08-10",19098.18,19098.18,19098.18,19098.18,0],["2020-08-11",19098.18,19098.18,19098.18,19098.18,0],["2020-08-12",19098.18,19098.18,19098.18,19098.18,0],["2020-08-13",19098.18,19098.18,19098.18,19098.18,0],["2020-08-14",19098.18,19098.18,19098.18,19098.18,0],["2020-08-17",19098.18,19098.18,19098.18,19098.18,0],["2020-08-18",19098.18,19098.18,19098.18,19098.18,0],["2020-08-19",19098.18,19098.18,19098.18,19098.18,100],["2020-08-20",19445.42,20834.38,19445.42,20834.38,1400],["2020-08-21",20417.7,20417.7,20417.7,20417.7,0],["2020-08-24",20417.7,20417.7,20417.7,20417.7,0],["2020-08-25",20417.7,20417.7,20417.7,20417.7,0],["2020-08-26",20417.7,20417.7,20417.7,20417.7,0],["2020-08-27",20417.7,20417.7,20417.7,20417.7,100],["2020-08-28",20834.38,20834.38,20834.38,20834.38,200],["2020-08-31",20764.94,20764.94,20764.94,20764.94,300],["2020-09-01",20764.94,20764.94,20764.94,20764.94,0],["2020-09-03",20764.94,20764.94,20764.94,20764.94,0],["2020-09-04",20764.94,20764.94,20764.94,20764.94,0],["2020-09-07",20764.94,20764.94,20764.94,20764.94,0],["2020-09-08",20764.94,20764.94,20764.94,20764.94,0],["2020-09-09",20764.94,20764.94,20764.94,20764.94,0],["2020-09-10",20764.94,20764.94,20764.94,20764.94,0],["2020-09-11",20764.94,20764.94,20764.94,20764.94,0],["2020-09-14",20764.94,20764.94,20764.94,20764.94,0],["2020-09-15",20764.94,20764.94,20764.94,20764.94,0],["2020-09-16",20764.94,20764.94,20764.94,20764.94,0],["2020-09-17",20764.94,20764.94,20764.94,20764.94,0],["2020-09-18",20764.94,20764.94,20764.94,20764.94,0],["2020-09-21",20764.94,20764.94,20764.94,20764.94,0],["2020-09-22",20764.94,20764.94,20764.94,20764.94,0],["2020-09-23",20764.94,20764.94,20764.94,20764.94,0],["2020-09-24",20764.94,20764.94,20764.94,20764.94,0],["2020-09-25",20764.94,20764.94,20764.94,20764.94,0],["2020-09-28",20764.94,20764.94,20764.94,20764.94,0],["2020-09-29",20764.94,20764.94,20764.94,20764.94,0],["2020-09-30",20764.94,20764.94,20764.94,20764.94,0],["2020-10-01",20764.94,20764.94,20764.94,20764.94,0],["2020-10-02",20764.94,20764.94,20764.94,20764.94,5000],["2020-10-05",21528.86,21528.86,21528.86,21528.86,4000],["2020-10-06",21528.86,21528.86,21528.86,21528.86,0],["2020-10-07",21528.86,21528.86,21528.86,21528.86,0],["2020-10-08",21528.86,21528.86,21528.86,21528.86,0],["2020-10-09",21528.86,21528.86,21528.86,21528.86,0],["2020-10-12",21528.86,21528.86,21528.86,21528.86,0],["2020-10-13",21528.86,21528.86,21528.86,21528.86,0],["2020-10-14",21528.86,21528.86,21528.86,21528.86,0],["2020-10-15",21528.86,21528.86,21528.86,21528.86,400],["2020-10-16",21528.86,21528.86,21528.86,21528.86,0],["2020-10-19",21528.86,21528.86,21528.86,21528.86,0],["2020-10-20",21528.86,21528.86,21528.86,21528.86,0],["2020-10-21",21528.86,21528.86,21528.86,21528.86,0],["2020-10-22",21528.86,21528.86,21528.86,21528.86,0],["2020-10-23",21528.86,21528.86,21528.86,21528.86,0],["2020-10-26",21528.86,21528.86,21528.86,21528.86,0],["2020-10-27",20834.38,20834.38,20834.38,20834.38,100],["2020-10-28",20834.38,20834.38,20834.38,20834.38,0],["2020-10-29",20834.38,20834.38,20834.38,20834.38,0],["2020-10-30",20834.38,20834.38,20834.38,20834.38,0],["2020-11-02",20834.38,20834.38,20834.38,20834.38,0],["2020-11-03",20834.38,20834.38,20834.38,20834.38,0],["2020-11-04",20834.38,20834.38,20834.38,20834.38,0],["2020-11-05",20834.38,20834.38,20834.38,20834.38,0],["2020-11-06",20834.38,20834.38,20834.38,20834.38,0],["2020-11-09",20834.38,20834.38,20834.38,20834.38,0],["2020-11-10",20834.38,20834.38,20834.38,20834.38,0],["2020-11-11",20834.38,20834.38,20834.38,20834.38,0],["2020-11-12",20834.38,20834.38,20834.38,20834.38,0],["2020-11-13",20834.38,20834.38,20834.38,20834.38,0],["2020-11-16",20834.38,20834.38,20834.38,20834.38,0],["2020-11-17",21528.86,21528.86,21528.86,21528.86,100],["2020-11-18",21181.62,21181.62,21181.62,21181.62,400],["2020-11-19",21181.62,21181.62,21181.62,21181.62,0],["2020-11-20",21181.62,21181.62,21181.62,21181.62,0],["2020-11-23",21181.62,21181.62,21181.62,21181.62,0],["2020-11-24",21181.62,21181.62,21181.62,21181.62,100],["2020-11-25",21181.62,21181.62,21181.62,21181.62,0],["2020-11-26",21181.62,21181.62,21181.62,21181.62,0],["2020-11-27",21181.62,21181.62,21181.62,21181.62,0],["2020-11-30",21181.62,21181.62,21181.62,21181.62,0],["2020-12-01",21181.62,21181.62,21181.62,21181.62,0],["2020-12-02",21181.62,21181.62,21181.62,21181.62,0],["2020-12-03",21181.62,21181.62,21181.62,21181.62,0],["2020-12-04",21181.62,21181.62,21181.62,21181.62,0],["2020-12-07",21181.62,21181.62,21181.62,21181.62,0],["2020-12-08",21181.62,21181.62,21181.62,21181.62,0],["2020-12-09",21181.62,21181.62,21181.62,21181.62,0],["2020-12-10",21181.62,21181.62,21181.62,21181.62,0],["2020-12-11",21181.62,21181.62,21181.62,21181.62,0],["2020-12-14",18056.47,18056.47,18056.47,18056.47,400],["2020-12-15",18056.47,18056.47,18056.47,18056.47,0],["2020-12-16",18056.47,18056.47,18056.47,18056.47,0],["2020-12-17",18056.47,18056.47,18056.47,18056.47,0],["2020-12-18",18056.47,18056.47,18056.47,18056.47,0],["2020-12-21",18056.47,18056.47,18056.47,18056.47,3000],["2020-12-22",18056.47,18056.47,18056.47,18056.47,0],["2020-12-23",18056.47,18056.47,18056.47,18056.47,0],["2020-12-24",18056.47,18056.47,18056.47,18056.47,0],["2020-12-25",18056.47,18056.47,18056.47,18056.47,0],["2020-12-28",18056.47,18056.47,18056.47,18056.47,0],["2020-12-29",20764.94,20764.94,20764.94,20764.94,100],["2020-12-30",20764.94,20764.94,20764.94,20764.94,0],["2020-12-31",20764.94,20764.94,20764.94,20764.94,100],["2021-01-04",20764.94,20764.94,20764.94,20764.94,0],["2021-01-05",20764.94,20764.94,20764.94,20764.94,0],["2021-01-06",23126.17,23126.17,23126.17,23126.17,100],["2021-01-07",23126.17,23126.17,23126.17,23126.17,0],["2021-01-08",23126.17,23126.17,23126.17,23126.17,0],["2021-01-11",23126.17,23126.17,23126.17,23126.17,0],["2021-01-12",22917.82,23126.17,22917.82,23126.17,200],["2021-01-13",23056.72,23056.72,23056.72,23056.72,0],["2021-01-14",23056.72,23056.72,23056.72,23056.72,0],["2021-01-15",23056.72,23056.72,23056.72,23056.72,0],["2021-01-18",23056.72,23056.72,23056.72,23056.72,0],["2021-01-19",23056.72,23056.72,23056.72,23056.72,0],["2021-01-20",23056.72,23056.72,23056.72,23056.72,0],["2021-01-21",23056.72,23056.72,23056.72,23056.72,0],["2021-01-22",25487.4,25487.4,25487.4,25487.4,100],["2021-01-25",25487.4,25487.4,25487.4,25487.4,0],["2021-01-26",25487.4,25487.4,25487.4,25487.4,0],["2021-01-27",25487.4,25487.4,25487.4,25487.4,0],["2021-01-28",21667.76,21667.76,21667.76,21667.76,100],["2021-01-29",21667.76,21667.76,21667.76,21667.76,0],["2021-02-01",21667.76,21667.76,21667.76,21667.76,0],["2021-02-02",21667.76,21667.76,21667.76,21667.76,0],["2021-02-03",24167.88,24167.88,24167.88,24167.88,100],["2021-02-04",24167.88,24167.88,24167.88,24167.88,0],["2021-02-05",24167.88,24167.88,24167.88,24167.88,0],["2021-02-08",24167.88,24167.88,24167.88,24167.88,0],["2021-02-09",24167.88,24167.88,24167.88,24167.88,0],["2021-02-17",24167.88,24167.88,24167.88,24167.88,0],["2021-02-18",27015.25,27015.25,27015.25,27015.25,100],["2021-02-19",27015.25,27015.25,27015.25,27015.25,0],["2021-02-22",27015.25,27015.25,27015.25,27015.25,0],["2021-02-23",27015.25,27015.25,27015.25,27015.25,0],["2021-02-24",22987.27,30904.34,22987.27,30904.34,200],["2021-02-25",30973.78,30973.78,30973.78,30973.78,100],["2021-02-26",30973.78,30973.78,30973.78,30973.78,0],["2021-03-01",30973.78,30973.78,30973.78,30973.78,0],["2021-03-02",30973.78,30973.78,30973.78,30973.78,0],["2021-03-03",30973.78,30973.78,30973.78,30973.78,0],["2021-03-04",30973.78,30973.78,30973.78,30973.78,0],["2021-03-05",30973.78,30973.78,30973.78,30973.78,0],["2021-03-08",30973.78,30973.78,30973.78,30973.78,0],["2021-03-09",30973.78,30973.78,30973.78,30973.78,0],["2021-03-10",30973.78,30973.78,30973.78,30973.78,0],["2021-03-11",30973.78,30973.78,30973.78,30973.78,0],["2021-03-12",30973.78,30973.78,30973.78,30973.78,0],["2021-03-15",30973.78,30973.78,30973.78,30973.78,0],["2021-03-16",30973.78,30973.78,30973.78,30973.78,0],["2021-03-17",30973.78,30973.78,30973.78,30973.78,0],["2021-03-18",26390.22,26390.22,26390.22,26390.22,500],["2021-03-19",22917.82,22917.82,22917.82,22917.82,5000],["2021-03-22",22917.82,22917.82,22917.82,22917.82,0],["2021-03-23",22223.34,22223.34,22223.34,22223.34,500],["2021-03-24",22223.34,22223.34,22223.34,22223.34,500],["2021-03-25",22223.34,22223.34,22223.34,22223.34,0],["2021-03-26",21528.86,21528.86,21528.86,21528.86,4300],["2021-03-29",21528.86,21528.86,21528.86,21528.86,0],["2021-03-30",21528.86,21528.86,21528.86,21528.86,0],["2021-03-31",21528.86,21528.86,21528.86,21528.86,100],["2021-04-01",21528.86,21528.86,21528.86,21528.86,0],["2021-04-02",21528.86,21528.86,21528.86,21528.86,0],["2021-04-05",21528.86,21528.86,21528.86,21528.86,0],["2021-04-06",21528.86,21528.86,21528.86,21528.86,0],["2021-04-07",21528.86,21528.86,21528.86,21528.86,0],["2021-04-08",20834.38,20834.38,20834.38,20834.38,3000],["2021-04-09",20834.38,20834.38,20834.38,20834.38,0],["2021-04-12",23542.85,23542.85,23542.85,23542.85,200],["2021-04-13",23542.85,23542.85,23542.85,23542.85,0],["2021-04-14",23542.85,23542.85,23542.85,23542.85,0],["2021-04-15",23542.85,23542.85,23542.85,23542.85,0],["2021-04-16",23542.85,23542.85,23542.85,23542.85,0],["2021-04-19",26390.22,26390.22,26390.22,26390.22,100],["2021-04-20",26390.22,26390.22,26390.22,26390.22,0],["2021-04-22",26390.22,26390.22,26390.22,26390.22,0],["2021-04-23",26390.22,26390.22,26390.22,26390.22,0],["2021-04-26",26390.22,26390.22,26390.22,26390.22,0],["2021-04-27",26390.22,26390.22,26390.22,26390.22,0],["2021-04-28",26390.22,26390.22,26390.22,26390.22,0],["2021-04-29",26390.22,26390.22,26390.22,26390.22,0],["2021-05-04",26390.22,26390.22,26390.22,26390.22,0],["2021-05-05",26390.22,26390.22,26390.22,26390.22,0],["2021-05-06",22848.37,22848.37,22848.37,22848.37,3600],["2021-05-07",22848.37,22848.37,22848.37,22848.37,0],["2021-05-10",21876.1,21876.1,21876.1,21876.1,5800],["2021-05-11",21528.86,21528.86,21528.86,21528.86,1200],["2021-05-12",21876.1,21876.1,20834.38,20834.38,2200],["2021-05-13",20139.9,20834.38,20139.9,20834.38,2000],["2021-05-14",20417.7,20417.7,20417.7,20417.7,1000],["2021-05-17",18750.95,18750.95,18750.95,18750.95,2200],["2021-05-18",18820.39,18820.39,18820.39,18820.39,500],["2021-05-19",18820.39,18820.39,18820.39,18820.39,0],["2021-05-20",18820.39,18820.39,18820.39,18820.39,0],["2021-05-21",18820.39,18820.39,18820.39,18820.39,0],["2021-05-24",18820.39,18820.39,18820.39,18820.39,0],["2021-05-25",18820.39,18820.39,18820.39,18820.39,0],["2021-05-26",21598.31,21598.31,17361.99,17361.99,2400],["2021-05-27",17570.33,17570.33,17570.33,17570.33,0],["2021-05-28",20122.05,20194.95,20122.05,20194.95,1400],["2021-05-31",20194.95,20194.95,20194.95,20194.95,0],["2021-06-01",20194.95,20194.95,20194.95,20194.95,0],["2021-06-02",20194.95,20194.95,20194.95,20194.95,0],["2021-06-03",20049.14,20049.14,20049.14,20049.14,100],["2021-06-04",20049.14,20049.14,20049.14,20049.14,0],["2021-06-07",19684.61,19684.61,19684.61,19684.61,300],["2021-06-08",18955.55,18955.55,18955.55,18955.55,300],["2021-06-09",18955.55,18955.55,18955.55,18955.55,0],["2021-06-10",18955.55,18955.55,18955.55,18955.55,0],["2021-06-11",18226.49,21142.73,18226.49,21142.73,1600],["2021-06-14",18445.21,18445.21,18445.21,18445.21,0],["2021-06-15",18445.21,18445.21,18445.21,18445.21,0],["2021-06-16",19611.71,19611.71,19611.71,19611.71,200],["2021-06-17",19611.71,19611.71,19611.71,19611.71,0],["2021-06-18",19538.8,19538.8,19538.8,19538.8,200],["2021-06-21",19538.8,21798.88,19538.8,20413.67,1200],["2021-06-22",20632.39,20632.39,20632.39,20632.39,0],["2021-06-23",20632.39,20632.39,20632.39,20632.39,0],["2021-06-24",19684.61,19684.61,18226.49,18226.49,700],["2021-06-25",18663.93,18663.93,18663.93,18663.93,100],["2021-06-28",18736.83,18736.83,18663.93,18663.93,200],["2021-06-29",21142.73,21142.73,21142.73,21142.73,100],["2021-06-30",20049.14,20049.14,20049.14,20049.14,500],["2021-07-01",20049.14,20049.14,20049.14,20049.14,0],["2021-07-02",20049.14,20049.14,20049.14,20049.14,0],["2021-07-05",20049.14,20049.14,20049.14,20049.14,0],["2021-07-06",20049.14,20049.14,20049.14,20049.14,0],["2021-07-07",20049.14,20049.14,20049.14,20049.14,0],["2021-07-08",20049.14,20049.14,20049.14,20049.14,331206],["2021-07-09",20049.14,20049.14,20049.14,20049.14,0],["2021-07-12",20049.14,20049.14,20049.14,20049.14,0],["2021-07-13",20049.14,20049.14,20049.14,20049.14,0],["2021-07-14",20049.14,20049.14,20049.14,20049.14,0],["2021-07-15",20049.14,20049.14,20049.14,20049.14,100],["2021-07-16",20049.14,20049.14,20049.14,20049.14,0],["2021-07-19",20049.14,20049.14,20049.14,20049.14,0],["2021-07-20",20049.14,20049.14,20049.14,20049.14,0],["2021-07-21",20049.14,20049.14,20049.14,20049.14,0],["2021-07-22",20049.14,20049.14,20049.14,20049.14,0],["2021-07-23",20413.67,21142.73,20413.67,21142.73,400],["2021-07-26",20778.2,20778.2,20778.2,20778.2,0],["2021-07-27",20778.2,20778.2,20778.2,20778.2,300],["2021-07-28",20778.2,20778.2,20778.2,20778.2,0],["2021-07-29",20778.2,20778.2,20778.2,20778.2,0],["2021-07-30",20049.14,20049.14,20049.14,20049.14,100],["2021-08-02",20049.14,20049.14,20049.14,20049.14,0],["2021-08-03",20049.14,20049.14,20049.14,20049.14,0],["2021-08-04",19684.61,19684.61,19684.61,19684.61,200],["2021-08-05",19903.33,19903.33,19903.33,19903.33,400],["2021-08-06",19903.33,19903.33,19903.33,19903.33,0],["2021-08-09",19903.33,19903.33,19903.33,19903.33,0],["2021-08-10",19684.61,22600.85,19684.61,22600.85,500],["2021-08-11",21653.07,21653.07,21653.07,21653.07,500],["2021-08-12",21653.07,21653.07,21653.07,21653.07,0],["2021-08-13",21580.17,21580.17,21580.17,21580.17,100],["2021-08-16",21507.26,21507.26,19684.61,19684.61,900],["2021-08-17",19684.61,19684.61,19684.61,19684.61,300],["2021-08-18",19684.61,19684.61,19684.61,19684.61,0],["2021-08-19",19684.61,19684.61,19684.61,19684.61,0],["2021-08-20",19684.61,19684.61,19684.61,19684.61,0],["2021-08-23",19684.61,19684.61,19684.61,19684.61,0],["2021-08-24",21069.82,21069.82,21069.82,21069.82,100],["2021-08-25",20413.67,20413.67,20413.67,20413.67,100],["2021-08-26",20413.67,20413.67,20413.67,20413.67,0],["2021-08-27",20413.67,20413.67,20413.67,20413.67,0],["2021-08-30",19684.61,19684.61,19684.61,19684.61,200],["2021-08-31",19684.61,19684.61,19684.61,19684.61,0],["2021-09-01",19684.61,19684.61,19684.61,19684.61,0],["2021-09-06",19684.61,19684.61,19684.61,19684.61,1000],["2021-09-07",19684.61,19684.61,19684.61,19684.61,0],["2021-09-08",20924.01,20924.01,18955.55,20632.39,700],["2021-09-09",17570.34,20924.01,17570.34,20924.01,300],["2021-09-10",18663.93,18663.93,18663.93,18663.93,600],["2021-09-13",15893.5,20194.95,15893.5,20194.95,600],["2021-09-14",19101.36,19101.36,19101.36,19101.36,100],["2021-09-15",19101.36,19101.36,19101.36,19101.36,0],["2021-09-16",19028.46,19028.46,19028.46,19028.46,500],["2021-09-17",20122.05,21798.88,20122.05,21798.88,1500],["2021-09-20",20559.48,20559.48,20340.76,20340.76,1400],["2021-09-21",20486.58,20486.58,20486.58,20486.58,0],["2021-09-22",20486.58,20486.58,20486.58,20486.58,0],["2021-09-23",18955.55,18955.55,17424.53,17424.53,4100],["2021-09-24",17861.96,17861.96,17861.96,17861.96,1500],["2021-09-27",17861.96,17861.96,17861.96,17861.96,0],["2021-09-28",17861.96,17861.96,17861.96,17861.96,0],["2021-09-29",18809.74,18809.74,18809.74,18809.74,100],["2021-09-30",18736.83,18736.83,17861.96,17861.96,500],["2021-10-01",18226.49,18226.49,18226.49,18226.49,0],["2021-10-04",18226.49,18226.49,18226.49,18226.49,0],["2021-10-05",18226.49,18226.49,18226.49,18226.49,200],["2021-10-06",18226.49,18226.49,18226.49,18226.49,0],["2021-10-07",18226.49,18226.49,18226.49,18226.49,0],["2021-10-08",18299.4,18882.65,18299.4,18882.65,500],["2021-10-11",18663.93,18663.93,18663.93,18663.93,0],["2021-10-12",18663.93,18663.93,18663.93,18663.93,0],["2021-10-13",18663.93,18663.93,18663.93,18663.93,0],["2021-10-14",18663.93,18663.93,18663.93,18663.93,0],["2021-10-15",18663.93,18663.93,18663.93,18663.93,0],["2021-10-18",18663.93,18663.93,18663.93,18663.93,0],["2021-10-19",18809.74,18809.74,17861.96,17861.96,1400],["2021-10-20",18518.12,18518.12,18518.12,18518.12,0],["2021-10-21",18518.12,18518.12,18518.12,18518.12,0],["2021-10-22",17497.43,17570.34,17497.43,17570.34,1200],["2021-10-25",18809.74,18809.74,18809.74,18809.74,1300],["2021-10-26",18809.74,18809.74,18809.74,18809.74,0],["2021-10-27",18736.83,19830.42,18736.83,19757.52,2100],["2021-10-28",19320.08,19320.08,19320.08,19320.08,0],["2021-10-29",18080.68,19320.08,18080.68,19320.08,600],["2021-11-01",18226.49,20996.92,18226.49,18591.02,1100],["2021-11-02",18226.49,18226.49,18226.49,18226.49,300],["2021-11-03",18591.02,18591.02,18591.02,18591.02,400],["2021-11-04",18518.12,18518.12,18445.21,18445.21,1200],["2021-11-05",19101.36,19101.36,19101.36,19101.36,600],["2021-11-08",21871.79,21871.79,21798.88,21798.88,200],["2021-11-09",18663.93,18736.83,18663.93,18736.83,500],["2021-11-10",18226.49,20705.29,18226.49,20705.29,400],["2021-11-11",18736.83,18736.83,18591.02,18591.02,1000],["2021-11-12",18663.93,18663.93,18663.93,18663.93,100],["2021-11-15",21142.73,21142.73,18663.93,18736.83,600],["2021-11-16",19101.36,19101.36,19101.36,19101.36,400],["2021-11-17",19101.36,19101.36,19101.36,19101.36,0],["2021-11-18",19101.36,19101.36,19101.36,19101.36,0],["2021-11-19",19101.36,19101.36,19028.46,19101.36,800],["2021-11-22",19101.36,19101.36,19101.36,19101.36,0],["2021-11-23",19101.36,19101.36,19101.36,19101.36,0],["2021-11-24",19101.36,19101.36,19101.36,19101.36,0],["2021-11-25",19101.36,19101.36,19101.36,19101.36,0],["2021-11-26",19101.36,19101.36,19101.36,19101.36,0],["2021-11-29",19101.36,19101.36,19101.36,19101.36,200],["2021-11-30",19101.36,19101.36,19101.36,19101.36,500],["2021-12-01",21871.79,21871.79,21871.79,21871.79,100],["2021-12-02",21142.73,21871.79,21142.73,21871.79,3000],["2021-12-03",21653.07,21653.07,21653.07,21653.07,0],["2021-12-06",21653.07,21653.07,21653.07,21653.07,0],["2021-12-07",21653.07,21653.07,21653.07,21653.07,0],["2021-12-08",18445.21,21507.26,18445.21,21507.26,300],["2021-12-09",19465.89,19465.89,19465.89,19465.89,0],["2021-12-10",19465.89,19465.89,19465.89,19465.89,0],["2021-12-13",18955.55,18955.55,16768.37,16768.37,1700],["2021-12-14",17424.53,19903.33,17424.53,19903.33,1100],["2021-12-15",17643.24,20194.95,17643.24,20194.95,200],["2021-12-16",18955.55,18955.55,18955.55,18955.55,0],["2021-12-17",18955.55,18955.55,18955.55,18955.55,0],["2021-12-20",18955.55,18955.55,18955.55,18955.55,0],["2021-12-21",18955.55,18955.55,18955.55,18955.55,0],["2021-12-22",18226.49,18226.49,18226.49,18226.49,400],["2021-12-23",18226.49,18226.49,18226.49,18226.49,0],["2021-12-24",18153.59,19976.23,18153.59,19976.23,300],["2021-12-27",19611.71,19611.71,19611.71,19611.71,2200],["2021-12-28",19611.71,19611.71,19611.71,19611.71,0],["2021-12-29",19611.71,19611.71,19611.71,19611.71,0],["2021-12-30",19611.71,19611.71,19611.71,19611.71,0],["2021-12-31",19611.71,19611.71,19611.71,19611.71,0],["2022-01-04",19611.71,19611.71,19611.71,19611.71,0],["2022-01-05",19611.71,19611.71,19611.71,19611.71,0],["2022-01-06",16768.37,16768.37,16695.47,16768.37,8400],["2022-01-07",16768.37,16768.37,16768.37,16768.37,300],["2022-01-10",19174.27,19174.27,19174.27,19174.27,100],["2022-01-11",18663.93,18663.93,18663.93,18663.93,500],["2022-01-12",15966.41,15966.41,15893.5,15893.5,2200],["2022-01-13",18007.77,18007.77,18007.77,18007.77,100],["2022-01-14",18007.77,18007.77,18007.77,18007.77,0],["2022-01-17",18007.77,18007.77,18007.77,18007.77,0],["2022-01-18",18007.77,18007.77,18007.77,18007.77,0],["2022-01-19",18007.77,18007.77,18007.77,18007.77,0],["2022-01-20",18007.77,18007.77,18007.77,18007.77,0],["2022-01-21",18007.77,18007.77,18007.77,18007.77,0],["2022-01-24",18007.77,18007.77,18007.77,18007.77,17500],["2022-01-25",18007.77,18007.77,18007.77,18007.77,0],["2022-01-26",17861.96,17861.96,17861.96,17861.96,400],["2022-01-27",17861.96,17861.96,17861.96,17861.96,0],["2022-01-28",17861.96,17861.96,17861.96,17861.96,0],["2022-02-07",16039.31,16039.31,16039.31,16039.31,21000],["2022-02-08",17643.24,17643.24,17643.24,17643.24,100],["2022-02-09",17643.24,17643.24,17643.24,17643.24,0],["2022-02-10",17643.24,17643.24,17643.24,17643.24,0],["2022-02-11",17643.24,17643.24,17643.24,17643.24,0],["2022-02-14",17424.53,17424.53,17424.53,17424.53,1900],["2022-02-15",17424.53,17424.53,17424.53,17424.53,0],["2022-02-16",15528.97,15528.97,15528.97,15528.97,100],["2022-02-17",15528.97,15528.97,15528.97,15528.97,0],["2022-02-18",15528.97,15528.97,15528.97,15528.97,0],["2022-02-21",16039.31,17570.34,16039.31,17570.34,400],["2022-02-22",16987.09,16987.09,16987.09,16987.09,0],["2022-02-23",16987.09,16987.09,16987.09,16987.09,0],["2022-02-24",16987.09,16987.09,16987.09,16987.09,0],["2022-02-25",16987.09,16987.09,16987.09,16987.09,0],["2022-02-28",16987.09,16987.09,16987.09,16987.09,0],["2022-03-01",18882.65,18882.65,18736.83,18882.65,1100],["2022-03-02",18809.74,18809.74,18809.74,18809.74,0],["2022-03-03",18809.74,18809.74,18809.74,18809.74,0],["2022-03-04",18809.74,18809.74,18809.74,18809.74,0],["2022-03-07",18809.74,18809.74,18809.74,18809.74,0],["2022-03-08",18809.74,18809.74,18809.74,18809.74,0],["2022-03-09",18809.74,18809.74,18809.74,18809.74,0],["2022-03-10",18809.74,18809.74,18809.74,18809.74,0],["2022-03-11",16112.22,16112.22,16112.22,16112.22,100],["2022-03-14",16112.22,16112.22,16112.22,16112.22,0],["2022-03-15",18153.59,18153.59,18153.59,18153.59,100],["2022-03-16",18153.59,18153.59,18153.59,18153.59,0],["2022-03-17",18153.59,18153.59,18153.59,18153.59,0],["2022-03-18",20340.76,20340.76,20340.76,20340.76,100],["2022-03-21",17351.62,19903.33,17351.62,19611.71,2400],["2022-03-22",17861.96,17861.96,17861.96,17861.96,0],["2022-03-23",17861.96,17861.96,17861.96,17861.96,0],["2022-03-24",18955.55,18955.55,18955.55,18955.55,100],["2022-03-25",18955.55,18955.55,18955.55,18955.55,0],["2022-03-28",20340.76,20340.76,20340.76,20340.76,100],["2022-03-29",20340.76,20340.76,20340.76,20340.76,0],["2022-03-30",18226.49,20267.86,17424.53,20267.86,500],["2022-03-31",16768.37,16768.37,16768.37,16768.37,300],["2022-04-01",16768.37,16768.37,16768.37,16768.37,0],["2022-04-04",19247.18,19247.18,18080.68,18080.68,200],["2022-04-05",18663.93,18663.93,18663.93,18663.93,0],["2022-04-06",17497.43,17497.43,17497.43,17497.43,200],["2022-04-07",17497.43,17497.43,17497.43,17497.43,0],["2022-04-08",17497.43,17497.43,17497.43,17497.43,0],["2022-04-12",17497.43,17497.43,17497.43,17497.43,0],["2022-04-13",17497.43,17497.43,17497.43,17497.43,200],["2022-04-14",17497.43,17497.43,17497.43,17497.43,0],["2022-04-15",17497.43,17497.43,17497.43,17497.43,0],["2022-04-18",17497.43,17497.43,17497.43,17497.43,0],["2022-04-19",17497.43,17497.43,17497.43,17497.43,0],["2022-04-20",17497.43,17497.43,17497.43,17497.43,0],["2022-04-21",17497.43,17497.43,17497.43,17497.43,0],["2022-04-22",17497.43,17497.43,17497.43,17497.43,0],["2022-04-25",17497.43,17497.43,17497.43,17497.43,0],["2022-04-26",17497.43,17497.43,17497.43,17497.43,0],["2022-04-27",17497.43,17497.43,17497.43,17497.43,0],["2022-04-28",17497.43,17497.43,17497.43,17497.43,0],["2022-04-29",17497.43,17497.43,17497.43,17497.43,0],["2022-05-04",17497.43,17497.43,17497.43,17497.43,0],["2022-05-05",17497.43,17497.43,17497.43,17497.43,0],["2022-05-06",17497.43,17497.43,17497.43,17497.43,0],["2022-05-09",17497.43,17497.43,17497.43,17497.43,0],["2022-05-10",17497.43,17497.43,17497.43,17497.43,0],["2022-05-11",17497.43,17497.43,17497.43,17497.43,0],["2022-05-12",19392.99,19392.99,19392.99,19392.99,100],["2022-05-13",19392.99,19392.99,19392.99,19392.99,0],["2022-05-16",19392.99,19392.99,19392.99,19392.99,0],["2022-05-17",19392.99,19392.99,19392.99,19392.99,0],["2022-05-18",19392.99,19392.99,19392.99,19392.99,0],["2022-05-19",19392.99,19392.99,19392.99,19392.99,0],["2022-05-20",19392.99,19392.99,19392.99,19392.99,0],["2022-05-23",19392.99,19392.99,19392.99,19392.99,0],["2022-05-24",19392.99,19392.99,19392.99,19392.99,0],["2022-05-25",19392.99,19392.99,19392.99,19392.99,0],["2022-05-26",19392.99,19392.99,19392.99,19392.99,0],["2022-05-27",19392.99,19392.99,19392.99,19392.99,0],["2022-05-30",19392.99,19392.99,19392.99,19392.99,0],["2022-05-31",19392.99,19392.99,19392.99,19392.99,0],["2022-06-01",19392.99,19392.99,19392.99,19392.99,0],["2022-06-02",19392.99,19392.99,19392.99,19392.99,0],["2022-06-03",19392.99,19392.99,19392.99,19392.99,0],["2022-06-06",19392.99,19392.99,19392.99,19392.99,0],["2022-06-07",19392.99,19392.99,19392.99,19392.99,378575],["2022-06-08",19392.99,19392.99,19392.99,19392.99,200],["2022-06-09",19392.99,19392.99,19392.99,19392.99,0],["2022-06-10",18955.55,18955.55,18955.55,18955.55,200],["2022-06-13",18663.93,18663.93,18663.93,18663.93,200],["2022-06-14",18663.93,18663.93,18663.93,18663.93,0],["2022-06-15",18663.93,18663.93,18663.93,18663.93,0],["2022-06-16",18663.93,18663.93,18663.93,18663.93,0],["2022-06-17",18663.93,18663.93,18663.93,18663.93,0],["2022-06-20",16768.37,16768.37,16768.37,16768.37,200],["2022-06-21",15310.25,15310.25,15310.25,15310.25,200],["2022-06-22",17570.34,17570.34,17570.34,17570.34,100],["2022-06-23",17570.34,17570.34,17570.34,17570.34,0],["2022-06-24",18080.68,18080.68,18080.68,18080.68,200],["2022-06-27",18080.68,18080.68,18080.68,18080.68,0],["2022-06-28",18226.49,18226.49,18226.49,18226.49,800],["2022-06-29",18226.49,18226.49,18226.49,18226.49,0],["2022-06-30",18226.49,18226.49,18226.49,18226.49,0],["2022-07-01",18226.49,18226.49,18226.49,18226.49,0],["2022-07-04",18226.49,18226.49,18226.49,18226.49,200],["2022-07-05",18226.49,18226.49,18226.49,18226.49,0],["2022-07-06",18226.49,18226.49,18226.49,18226.49,0],["2022-07-07",18226.49,18226.49,18226.49,18226.49,0],["2022-07-08",18226.49,18226.49,18226.49,18226.49,200],["2022-07-11",18226.49,18226.49,18226.49,18226.49,0],["2022-07-12",18226.49,18226.49,18226.49,18226.49,0],["2022-07-13",18226.49,18226.49,18226.49,18226.49,0],["2022-07-14",18226.49,18226.49,18226.49,18226.49,0],["2022-07-15",18226.49,18226.49,18226.49,18226.49,0],["2022-07-18",18226.49,18226.49,18226.49,18226.49,0],["2022-07-19",18226.49,18226.49,18226.49,18226.49,0],["2022-07-20",18226.49,18226.49,18226.49,18226.49,0],["2022-07-21",18226.49,18226.49,18226.49,18226.49,0],["2022-07-22",18226.49,18226.49,18226.49,18226.49,0],["2022-07-25",18226.49,18226.49,18226.49,18226.49,200],["2022-07-26",18226.49,18226.49,18226.49,18226.49,15335],["2022-07-27",18226.49,18226.49,18226.49,18226.49,0],["2022-07-28",18226.49,18226.49,18226.49,18226.49,0],["2022-07-29",18226.49,18226.49,18226.49,18226.49,28617],["2022-08-01",18955.55,18955.55,18809.74,18809.74,2000],["2022-08-02",18226.49,18226.49,18226.49,18226.49,3200],["2022-08-03",18226.49,18226.49,18226.49,18226.49,1000],["2022-08-04",18226.49,18226.49,18226.49,18226.49,0],["2022-08-05",18226.49,18226.49,18226.49,18226.49,0],["2022-08-08",19684.61,19684.61,19684.61,19684.61,900],["2022-08-09",19684.61,19684.61,19684.61,19684.61,0],["2022-08-10",19684.61,19684.61,19684.61,19684.61,700],["2022-08-11",19684.61,19684.61,19684.61,19684.61,100],["2022-08-12",19684.61,19684.61,19684.61,19684.61,0],["2022-08-15",19078.93,19684.61,19078.93,19684.61,1000],["2022-08-16",20063.16,20063.16,20063.16,20063.16,100],["2022-08-17",20441.71,21198.81,20441.71,21198.81,1600],["2022-08-18",19684.61,19684.61,19684.61,19684.61,4000],["2022-08-19",20441.71,20593.13,20441.71,20517.42,1300],["2022-08-22",20517.42,20517.42,20517.42,20517.42,0],["2022-08-23",22713.01,22713.01,22713.01,22713.01,1000],["2022-08-24",19684.61,20063.16,19684.61,20063.16,200],["2022-08-25",19911.74,19911.74,19911.74,19911.74,0],["2022-08-26",19911.74,19911.74,19911.74,19911.74,0],["2022-08-29",19684.61,22864.43,19684.61,22864.43,12700],["2022-08-30",19836.03,24605.76,19836.03,24605.76,14300],["2022-08-31",21047.39,21047.39,21047.39,21047.39,300],["2022-09-05",24151.5,24151.5,23394.4,24075.79,7000],["2022-09-06",20441.71,20895.97,20441.71,20895.97,1900],["2022-09-07",20441.71,20441.71,17640.44,19306.06,9200],["2022-09-08",17791.86,21198.81,17791.86,21198.81,2200],["2022-09-09",18397.54,20744.55,18397.54,20744.55,7000],["2022-09-12",18700.38,23015.85,18700.38,19306.06,4400],["2022-09-13",19230.35,19230.35,19230.35,19230.35,0],["2022-09-14",19230.35,19230.35,19230.35,19230.35,0],["2022-09-15",22107.33,22107.33,22031.62,22031.62,10300],["2022-09-16",19230.35,25362.86,19230.35,25362.86,40200],["2022-09-19",21350.23,21350.23,21350.23,21350.23,3000],["2022-09-20",21728.78,21728.78,21728.78,21728.78,200],["2022-09-21",22713.01,24984.31,19457.48,24984.31,66200],["2022-09-22",21425.94,21501.65,21425.94,21501.65,3500],["2022-09-23",20063.16,21198.81,20063.16,21198.81,7000],["2022-09-26",20441.71,20441.71,20441.71,20441.71,52400],["2022-09-27",23470.11,23470.11,23394.4,23470.11,6600],["2022-09-28",20214.58,24984.31,20214.58,24984.31,57000],["2022-09-29",21350.23,21350.23,21350.23,21350.23,500],["2022-09-30",24530.05,24530.05,24530.05,24530.05,4300],["2022-10-03",21350.23,21350.23,21350.23,21350.23,900],["2022-10-04",18170.41,18170.41,18170.41,18170.41,3100],["2022-10-05",18170.41,18170.41,18170.41,18170.41,0],["2022-10-06",18170.41,18170.41,18170.41,18170.41,0],["2022-10-07",18170.41,18170.41,18170.41,18170.41,1098500],["2022-10-10",18170.41,18170.41,18170.41,18170.41,0],["2022-10-11",18170.41,18170.41,18170.41,18170.41,0],["2022-10-12",18170.41,18170.41,18170.41,18170.41,0],["2022-10-13",18170.41,18170.41,18170.41,18170.41,57435],["2022-10-14",18170.41,18170.41,18170.41,18170.41,426385],["2022-10-17",18170.41,18170.41,18170.41,18170.41,0],["2022-10-18",18170.41,18170.41,18170.41,18170.41,0],["2022-10-19",18170.41,18170.41,18170.41,18170.41,0],["2022-10-20",18170.41,18170.41,18170.41,18170.41,0],["2022-10-21",18170.41,18170.41,18170.41,18170.41,0],["2022-10-24",15444.85,15444.85,15444.85,15444.85,30600],["2022-10-25",15444.85,15444.85,15444.85,15444.85,0],["2022-10-26",15444.85,15444.85,15444.85,15444.85,0],["2022-10-27",15444.85,15444.85,15444.85,15444.85,0],["2022-10-28",15444.85,15444.85,15444.85,15444.85,0],["2022-10-31",15444.85,15444.85,15444.85,15444.85,0],["2022-11-01",15444.85,15444.85,15444.85,15444.85,0],["2022-11-02",15444.85,15444.85,15444.85,15444.85,0],["2022-11-03",13173.55,13173.55,13173.55,13173.55,17458],["2022-11-04",13173.55,13173.55,13173.55,13173.55,0],["2022-11-07",13173.55,13173.55,13173.55,13173.55,0],["2022-11-08",13173.55,13173.55,13173.55,13173.55,0],["2022-11-09",13173.55,13173.55,13173.55,13173.55,0],["2022-11-10",13173.55,13173.55,13173.55,13173.55,0],["2022-11-11",13173.55,13173.55,13173.55,13173.55,0],["2022-11-14",13173.55,13173.55,13173.55,13173.55,0],["2022-11-15",13173.55,13173.55,13173.55,13173.55,0],["2022-11-16",15142.01,15142.01,15142.01,15142.01,600],["2022-11-17",17413.31,17413.31,17413.31,17413.31,300],["2022-11-18",17261.89,17261.89,17261.89,17261.89,200],["2022-11-21",14763.46,14763.46,14763.46,14763.46,100],["2022-11-22",14763.46,14763.46,14763.46,14763.46,0],["2022-11-23",14763.46,14763.46,14763.46,14763.46,0],["2022-11-24",14763.46,14763.46,14763.46,14763.46,0],["2022-11-25",14763.46,14763.46,14763.46,14763.46,0],["2022-11-28",14763.46,14763.46,14763.46,14763.46,0],["2022-11-29",14763.46,14763.46,14763.46,14763.46,0],["2022-11-30",14763.46,14763.46,14763.46,14763.46,0],["2022-12-01",14763.46,14763.46,14763.46,14763.46,0],["2022-12-02",14763.46,14763.46,14763.46,14763.46,0],["2022-12-05",14763.46,14763.46,14763.46,14763.46,0],["2022-12-06",14763.46,14763.46,14763.46,14763.46,0],["2022-12-07",16959.05,16959.05,16959.05,16959.05,100],["2022-12-08",16959.05,16959.05,16959.05,16959.05,0],["2022-12-09",16959.05,16959.05,16959.05,16959.05,0],["2022-12-12",16959.05,16959.05,16959.05,16959.05,0],["2022-12-13",16959.05,16959.05,16959.05,16959.05,0],["2022-12-14",16959.05,16959.05,16959.05,16959.05,0],["2022-12-15",17413.31,17413.31,17413.31,17413.31,500],["2022-12-16",17034.76,17034.76,17034.76,17034.76,300],["2022-12-19",17034.76,17034.76,17034.76,17034.76,0],["2022-12-20",17034.76,17034.76,17034.76,17034.76,0],["2022-12-21",17034.76,17034.76,17034.76,17034.76,0],["2022-12-22",17034.76,17034.76,17034.76,17034.76,0],["2022-12-23",17034.76,17034.76,17034.76,17034.76,0],["2022-12-26",17034.76,17034.76,17034.76,17034.76,0],["2022-12-27",17034.76,17034.76,17034.76,17034.76,0],["2022-12-28",17034.76,17034.76,17034.76,17034.76,0],["2022-12-29",17034.76,17034.76,17034.76,17034.76,0],["2022-12-30",17034.76,17034.76,17034.76,17034.76,0],["2023-01-03",17034.76,17034.76,17034.76,17034.76,0],["2023-01-04",17034.76,17034.76,17034.76,17034.76,0],["2023-01-05",17034.76,17034.76,17034.76,17034.76,0],["2023-01-06",17034.76,17034.76,17034.76,17034.76,0],["2023-01-09",17034.76,17034.76,17034.76,17034.76,0],["2023-01-10",17034.76,17034.76,17034.76,17034.76,0],["2023-01-11",17034.76,17034.76,17034.76,17034.76,0],["2023-01-12",17034.76,17034.76,17034.76,17034.76,0],["2023-01-13",17034.76,17034.76,17034.76,17034.76,0],["2023-01-16",17034.76,17034.76,17034.76,17034.76,0],["2023-01-17",17034.76,17034.76,17034.76,17034.76,0],["2023-01-18",17034.76,17034.76,17034.76,17034.76,0],["2023-01-19",17034.76,17034.76,17034.76,17034.76,0],["2023-01-27",17034.76,17034.76,17034.76,17034.76,0],["2023-01-30",17034.76,17034.76,17034.76,17034.76,0],["2023-01-31",17034.76,17034.76,17034.76,17034.76,0],["2023-02-01",17034.76,17034.76,17034.76,17034.76,0],["2023-02-02",17034.76,17034.76,17034.76,17034.76,0],["2023-02-03",17413.31,17413.31,17413.31,17413.31,100],["2023-02-06",17413.31,17413.31,17413.31,17413.31,0],["2023-02-07",17413.31,17413.31,17413.31,17413.31,0],["2023-02-08",17413.31,17413.31,17413.31,17413.31,0],["2023-02-09",17413.31,17413.31,17413.31,17413.31,0],["2023-02-10",17413.31,17413.31,17413.31,17413.31,0],["2023-02-13",17413.31,17413.31,17413.31,17413.31,0],["2023-02-14",17413.31,17413.31,17413.31,17413.31,0],["2023-02-15",17413.31,17413.31,17413.31,17413.31,0],["2023-02-16",17413.31,17413.31,17413.31,17413.31,0],["2023-02-17",17413.31,17413.31,17413.31,17413.31,0],["2023-02-20",17413.31,17413.31,17413.31,17413.31,200],["2023-02-21",17413.31,17413.31,17413.31,17413.31,0],["2023-02-22",17413.31,17413.31,17413.31,17413.31,0],["2023-02-23",17413.31,17413.31,17413.31,17413.31,0],["2023-02-24",17413.31,17413.31,17413.31,17413.31,0],["2023-02-27",17413.31,17413.31,17413.31,17413.31,0],["2023-02-28",17413.31,17413.31,17413.31,17413.31,0],["2023-03-01",17413.31,17413.31,17413.31,17413.31,0],["2023-03-02",17413.31,17413.31,17413.31,17413.31,0],["2023-03-03",17413.31,17413.31,17413.31,17413.31,0],["2023-03-06",17413.31,17413.31,17413.31,17413.31,0],["2023-03-07",17413.31,17413.31,17413.31,17413.31,0],["2023-03-08",17413.31,17413.31,17413.31,17413.31,0],["2023-03-09",17413.31,17413.31,17413.31,17413.31,0],["2023-03-10",17413.31,17413.31,17413.31,17413.31,0],["2023-03-13",17413.31,17413.31,17413.31,17413.31,57100],["2023-03-14",17413.31,17413.31,17413.31,17413.31,0],["2023-03-15",17413.31,17413.31,17413.31,17413.31,0],["2023-03-16",17413.31,17413.31,17413.31,17413.31,0],["2023-03-17",17413.31,17413.31,17413.31,17413.31,0],["2023-03-20",17413.31,17413.31,17413.31,17413.31,0],["2023-03-21",17413.31,17413.31,17413.31,17413.31,0],["2023-03-22",17413.31,17413.31,17413.31,17413.31,0],["2023-03-23",17413.31,17413.31,17413.31,17413.31,0],["2023-03-24",17413.31,17413.31,17413.31,17413.31,0],["2023-03-27",17413.31,17413.31,17413.31,17413.31,0],["2023-03-28",17413.31,17413.31,17413.31,17413.31,0],["2023-03-29",17413.31,17413.31,17413.31,17413.31,0],["2023-03-30",17413.31,17413.31,17413.31,17413.31,7875],["2023-03-31",17413.31,17413.31,17413.31,17413.31,0],["2023-04-03",17413.31,17413.31,17413.31,17413.31,0],["2023-04-04",17413.31,17413.31,17413.31,17413.31,0],["2023-04-05",17413.31,17413.31,17413.31,17413.31,0],["2023-04-06",17413.31,17413.31,17413.31,17413.31,0],["2023-04-07",17413.31,17413.31,17413.31,17413.31,0],["2023-04-10",17413.31,17413.31,17413.31,17413.31,0],["2023-04-11",17413.31,17413.31,17413.31,17413.31,0],["2023-04-12",17413.31,17413.31,17413.31,17413.31,0],["2023-04-13",17413.31,17413.31,17413.31,17413.31,0],["2023-04-14",17413.31,17413.31,17413.31,17413.31,0],["2023-04-17",17413.31,17413.31,17413.31,17413.31,0],["2023-04-18",17413.31,17413.31,17413.31,17413.31,0],["2023-04-19",17413.31,17413.31,17413.31,17413.31,0],["2023-04-20",17413.31,17413.31,17413.31,17413.31,0],["2023-04-21",17413.31,17413.31,17413.31,17413.31,0],["2023-04-24",17413.31,17413.31,17413.31,17413.31,0],["2023-04-25",17791.86,17791.86,17791.86,17791.86,500],["2023-04-26",17791.86,17791.86,17791.86,17791.86,0],["2023-04-27",17791.86,17791.86,17791.86,17791.86,0],["2023-04-28",17791.86,17791.86,17791.86,17791.86,0],["2023-05-04",17791.86,17791.86,17791.86,17791.86,0],["2023-05-05",17791.86,17791.86,17791.86,17791.86,0],["2023-05-08",17791.86,17791.86,17791.86,17791.86,0],["2023-05-09",17791.86,17791.86,17791.86,17791.86,0],["2023-05-10",17791.86,17791.86,17791.86,17791.86,0],["2023-05-11",17791.86,17791.86,17791.86,17791.86,0],["2023-05-12",17791.86,17791.86,17791.86,17791.86,0],["2023-05-15",17791.86,17791.86,17791.86,17791.86,0],["2023-05-16",17791.86,17791.86,17791.86,17791.86,0],["2023-05-17",17791.86,17791.86,17791.86,17791.86,0],["2023-05-18",17791.86,17791.86,17791.86,17791.86,0],["2023-05-19",17791.86,17791.86,17791.86,17791.86,0],["2023-05-22",17791.86,17791.86,17791.86,17791.86,0],["2023-05-23",17791.86,17791.86,17791.86,17791.86,0],["2023-05-24",17034.76,17034.76,17034.76,17034.76,800],["2023-05-25",17034.76,17034.76,17034.76,17034.76,0],["2023-05-26",17034.76,17034.76,17034.76,17034.76,0],["2023-05-29",17034.76,17034.76,17034.76,17034.76,0],["2023-05-30",18927.51,18927.51,18927.51,18927.51,13300],["2023-05-31",18927.51,18927.51,18927.51,18927.51,0],["2023-06-01",18927.51,18927.51,18927.51,18927.51,0],["2023-06-02",18927.51,18927.51,18927.51,18927.51,0],["2023-06-05",18927.51,18927.51,18927.51,18927.51,0],["2023-06-06",18927.51,18927.51,18927.51,18927.51,0],["2023-06-07",18927.51,18927.51,18927.51,18927.51,0],["2023-06-08",18927.51,18927.51,18927.51,18927.51,0],["2023-06-09",18927.51,18927.51,18927.51,18927.51,0],["2023-06-12",18927.51,18927.51,18927.51,18927.51,0],["2023-06-13",18927.51,18927.51,18927.51,18927.51,0],["2023-06-14",18927.51,18927.51,18927.51,18927.51,0],["2023-06-15",18927.51,18927.51,18927.51,18927.51,0],["2023-06-16",18927.51,18927.51,18927.51,18927.51,0],["2023-06-19",18927.51,18927.51,18927.51,18927.51,0],["2023-06-20",18927.51,18927.51,18927.51,18927.51,0],["2023-06-21",18927.51,18927.51,18927.51,18927.51,0],["2023-06-22",18927.51,18927.51,18927.51,18927.51,0],["2023-06-23",18927.51,18927.51,18927.51,18927.51,0],["2023-06-26",18927.51,18927.51,18927.51,18927.51,0],["2023-06-27",18927.51,18927.51,18927.51,18927.51,0],["2023-06-28",18927.51,18927.51,18927.51,18927.51,0],["2023-06-29",18927.51,18927.51,18927.51,18927.51,0],["2023-06-30",18927.51,18927.51,18927.51,18927.51,0],["2023-07-03",18927.51,18927.51,18927.51,18927.51,300],["2023-07-04",18927.51,18927.51,18927.51,18927.51,0],["2023-07-05",18927.51,18927.51,18927.51,18927.51,0],["2023-07-06",18927.51,18927.51,18927.51,18927.51,0],["2023-07-07",21198.81,21198.81,21123.1,21123.1,300],["2023-07-10",20441.71,20441.71,20441.71,20441.71,1000],["2023-07-11",20441.71,20441.71,20441.71,20441.71,0],["2023-07-12",20820.26,20895.97,20820.26,20895.97,1400],["2023-07-13",20895.97,20895.97,20895.97,20895.97,0],["2023-07-14",20895.97,20895.97,20895.97,20895.97,0],["2023-07-17",20895.97,20895.97,20895.97,20895.97,0],["2023-07-18",20895.97,20895.97,20895.97,20895.97,0],["2023-07-19",20895.97,20895.97,20895.97,20895.97,0],["2023-07-20",20895.97,20895.97,20895.97,20895.97,0],["2023-07-21",20895.97,20895.97,20895.97,20895.97,0],["2023-07-24",23470.11,23470.11,23470.11,23470.11,1000],["2023-07-25",23470.11,23470.11,23470.11,23470.11,0],["2023-07-26",23470.11,23470.11,23470.11,23470.11,0],["2023-07-27",23470.11,23470.11,23470.11,23470.11,0],["2023-07-28",23470.11,23470.11,23470.11,23470.11,0],["2023-07-31",23470.11,23470.11,23470.11,23470.11,0],["2023-08-01",23470.11,23470.11,23470.11,23470.11,0],["2023-08-02",23470.11,23470.11,23470.11,23470.11,0],["2023-08-03",23470.11,23470.11,23470.11,23470.11,0],["2023-08-04",23470.11,23470.11,23470.11,23470.11,0],["2023-08-07",23621.53,23697.24,23545.82,23697.24,400],["2023-08-08",23621.53,23621.53,23621.53,23621.53,0],["2023-08-09",23621.53,23621.53,23621.53,23621.53,0],["2023-08-10",23621.53,23621.53,23621.53,23621.53,0],["2023-08-11",23621.53,23621.53,23621.53,23621.53,0],["2023-08-14",23297.95,23297.95,23297.95,23297.95,1700],["2023-08-15",23297.95,23297.95,23297.95,23297.95,0],["2023-08-16",23297.95,23297.95,23297.95,23297.95,0],["2023-08-17",22974.37,22974.37,22974.37,22974.37,7000],["2023-08-18",22974.37,22974.37,22974.37,22974.37,0],["2023-08-21",22974.37,22974.37,22974.37,22974.37,0],["2023-08-22",22974.37,22974.37,22974.37,22974.37,0],["2023-08-23",22974.37,22974.37,22974.37,22974.37,0],["2023-08-24",22974.37,22974.37,22974.37,22974.37,0],["2023-08-25",22974.37,22974.37,22974.37,22974.37,0],["2023-08-28",22974.37,22974.37,22974.37,22974.37,0],["2023-08-29",22974.37,22974.37,22974.37,22974.37,5500],["2023-08-30",22974.37,22974.37,22974.37,22974.37,0],["2023-08-31",22974.37,22974.37,22974.37,22974.37,0],["2023-09-05",21841.83,21841.83,21841.83,21841.83,1800],["2023-09-06",21841.83,21841.83,21841.83,21841.83,0],["2023-09-07",21841.83,21841.83,21841.83,21841.83,0],["2023-09-08",21841.83,21841.83,21841.83,21841.83,6173],["2023-09-11",21841.83,21841.83,21841.83,21841.83,0],["2023-09-12",21841.83,21841.83,21841.83,21841.83,0],["2023-09-13",21841.83,21841.83,21841.83,21841.83,0],["2023-09-14",21841.83,21841.83,21841.83,21841.83,0],["2023-09-15",21841.83,21841.83,21841.83,21841.83,0],["2023-09-18",21841.83,21841.83,21841.83,21841.83,0],["2023-09-19",21841.83,21841.83,21841.83,21841.83,0],["2023-09-20",21841.83,21841.83,21841.83,21841.83,500],["2023-09-21",21841.83,21841.83,21841.83,21841.83,0],["2023-09-22",21841.83,21841.83,21841.83,21841.83,0],["2023-09-25",18606.0,18606.0,18606.0,18606.0,100],["2023-09-26",18606.0,18606.0,18606.0,18606.0,0],["2023-09-27",18606.0,18606.0,18606.0,18606.0,0],["2023-09-28",18606.0,18606.0,18606.0,18606.0,0],["2023-09-29",18606.0,18606.0,18606.0,18606.0,0],["2023-10-02",18606.0,18606.0,18606.0,18606.0,0],["2023-10-03",18606.0,18606.0,18606.0,18606.0,0],["2023-10-04",18606.0,18606.0,18606.0,18606.0,0],["2023-10-05",18606.0,18606.0,18606.0,18606.0,0],["2023-10-06",18606.0,18606.0,18606.0,18606.0,0],["2023-10-09",18606.0,18606.0,18606.0,18606.0,0],["2023-10-10",18606.0,18606.0,18606.0,18606.0,0],["2023-10-11",18606.0,18606.0,18606.0,18606.0,0],["2023-10-12",18606.0,18606.0,18606.0,18606.0,100],["2023-10-13",18606.0,18606.0,18606.0,18606.0,0],["2023-10-16",18606.0,18606.0,18606.0,18606.0,0],["2023-10-17",18606.0,18606.0,18606.0,18606.0,0],["2023-10-18",18606.0,18606.0,18606.0,18606.0,0],["2023-10-19",18606.0,18606.0,18606.0,18606.0,0],["2023-10-20",18606.0,18606.0,18606.0,18606.0,0],["2023-10-23",18606.0,18606.0,18606.0,18606.0,0],["2023-10-24",18606.0,18606.0,18606.0,18606.0,0],["2023-10-25",18606.0,18606.0,18606.0,18606.0,0],["2023-10-26",18606.0,18606.0,18606.0,18606.0,0],["2023-10-27",18606.0,18606.0,18606.0,18606.0,0],["2023-10-30",18606.0,18606.0,18606.0,18606.0,0],["2023-10-31",18606.0,18606.0,18606.0,18606.0,100],["2023-11-01",18606.0,18606.0,18606.0,18606.0,0],["2023-11-02",18606.0,18606.0,18606.0,18606.0,0],["2023-11-03",18606.0,18606.0,18606.0,18606.0,0],["2023-11-06",18606.0,18606.0,18606.0,18606.0,0],["2023-11-07",19414.96,19414.96,19414.96,19414.96,100],["2023-11-08",19414.96,19414.96,19414.96,19414.96,0],["2023-11-09",19414.96,19414.96,19414.96,19414.96,0],["2023-11-10",19414.96,19414.96,19414.96,19414.96,0],["2023-11-13",19414.96,19414.96,19414.96,19414.96,0],["2023-11-14",19414.96,19414.96,19414.96,19414.96,0],["2023-11-15",19414.96,19414.96,19414.96,19414.96,0],["2023-11-16",19414.96,19414.96,19414.96,19414.96,0],["2023-11-17",19414.96,19414.96,19414.96,19414.96,0],["2023-11-20",19414.96,19414.96,19414.96,19414.96,0],["2023-11-21",19414.96,19414.96,19414.96,19414.96,0],["2023-11-22",19414.96,19414.96,19414.96,19414.96,1700],["2023-11-23",19414.96,19414.96,19414.96,19414.96,0],["2023-11-24",19414.96,19414.96,19414.96,19414.96,0],["2023-11-27",19414.96,19414.96,19414.96,19414.96,0],["2023-11-28",19414.96,19414.96,19414.96,19414.96,0],["2023-11-29",19414.96,19414.96,19414.96,19414.96,0],["2023-11-30",19414.96,19414.96,19414.96,19414.96,0],["2023-12-01",16988.09,16988.09,16988.09,16988.09,100],["2023-12-04",16988.09,16988.09,16988.09,16988.09,400],["2023-12-05",16988.09,16988.09,16988.09,16988.09,0],["2023-12-06",18606.0,18606.0,18606.0,18606.0,500],["2023-12-07",18767.79,18767.79,18767.79,18767.79,100],["2023-12-08",18767.79,18767.79,18767.79,18767.79,0],["2023-12-11",18767.79,18767.79,18767.79,18767.79,0],["2023-12-12",18767.79,18767.79,18767.79,18767.79,0],["2023-12-13",18767.79,18767.79,18767.79,18767.79,0],["2023-12-14",18767.79,18767.79,18767.79,18767.79,0],["2023-12-15",18767.79,18767.79,18767.79,18767.79,0],["2023-12-18",18767.79,18767.79,18767.79,18767.79,0],["2023-12-19",18767.79,18767.79,18767.79,18767.79,0],["2023-12-20",18767.79,18767.79,18767.79,18767.79,0],["2023-12-21",18767.79,18767.79,18767.79,18767.79,0],["2023-12-22",18767.79,18767.79,18767.79,18767.79,0],["2023-12-25",18767.79,18767.79,18767.79,18767.79,0],["2023-12-26",18767.79,18767.79,18767.79,18767.79,0],["2023-12-27",18767.79,18767.79,18767.79,18767.79,0],["2023-12-28",18767.79,18767.79,18767.79,18767.79,0],["2023-12-29",18767.79,18767.79,18767.79,18767.79,0],["2024-01-02",18767.79,18767.79,18767.79,18767.79,0],["2024-01-03",18767.79,18767.79,18767.79,18767.79,0],["2024-01-04",18767.79,18767.79,18767.79,18767.79,100],["2024-01-05",18767.79,18767.79,18767.79,18767.79,0],["2024-01-08",18767.79,18767.79,18767.79,18767.79,0],["2024-01-09",18767.79,18767.79,18767.79,18767.79,0],["2024-01-10",18767.79,18767.79,18767.79,18767.79,0],["2024-01-11",18767.79,18767.79,18767.79,18767.79,0],["2024-01-12",18767.79,18767.79,18767.79,18767.79,0],["2024-01-15",18767.79,18767.79,18767.79,18767.79,0],["2024-01-16",18767.79,18767.79,18767.79,18767.79,0],["2024-01-17",18767.79,18767.79,18767.79,18767.79,0],["2024-01-18",18767.79,18767.79,18767.79,18767.79,0],["2024-01-19",18767.79,18767.79,18767.79,18767.79,0],["2024-01-22",18767.79,18767.79,18767.79,18767.79,0],["2024-01-23",18767.79,18767.79,18767.79,18767.79,0],["2024-01-24",18767.79,18767.79,18767.79,18767.79,0],["2024-01-25",18767.79,18767.79,18767.79,18767.79,0],["2024-01-26",18767.79,18767.79,18767.79,18767.79,0],["2024-01-29",18767.79,18767.79,18767.79,18767.79,0],["2024-01-30",18767.79,18767.79,18767.79,18767.79,0],["2024-01-31",17797.05,17797.05,17797.05,17797.05,100],["2024-02-01",17797.05,17797.05,17797.05,17797.05,0],["2024-02-02",18767.79,18767.79,18767.79,18767.79,200],["2024-02-05",18767.79,18767.79,18767.79,18767.79,200],["2024-02-06",18767.79,18767.79,18767.79,18767.79,0],["2024-02-07",18767.79,18767.79,18767.79,18767.79,0],["2024-02-15",18767.79,18767.79,18767.79,18767.79,0],["2024-02-16",18767.79,18767.79,18767.79,18767.79,0],["2024-02-19",18767.79,18767.79,18767.79,18767.79,0],["2024-02-20",18767.79,18767.79,18767.79,18767.79,0],["2024-02-21",18767.79,18767.79,18767.79,18767.79,0],["2024-02-22",18767.79,18767.79,18767.79,18767.79,378575],["2024-02-23",18767.79,18767.79,18767.79,18767.79,0],["2024-02-26",18767.79,18767.79,18767.79,18767.79,0],["2024-02-27",18767.79,18767.79,18767.79,18767.79,0],["2024-02-28",19010.48,19010.48,19010.48,19010.48,500],["2024-02-29",19010.48,19010.48,19010.48,19010.48,0],["2024-03-01",19010.48,19010.48,19010.48,19010.48,0],["2024-03-04",19010.48,19010.48,19010.48,19010.48,0],["2024-03-05",19010.48,19010.48,19010.48,19010.48,0],["2024-03-06",19010.48,19010.48,19010.48,19010.48,0],["2024-03-07",19010.48,19010.48,19010.48,19010.48,0],["2024-03-08",19010.48,19010.48,19010.48,19010.48,0],["2024-03-11",19010.48,19010.48,19010.48,19010.48,0],["2024-03-12",19010.48,19010.48,19010.48,19010.48,0],["2024-03-13",19010.48,19010.48,19010.48,19010.48,0],["2024-03-14",19010.48,19010.48,19010.48,19010.48,0],["2024-03-15",19010.48,19010.48,19010.48,19010.48,0],["2024-03-18",21841.83,21841.83,21841.83,21841.83,500],["2024-03-19",21841.83,21841.83,21841.83,21841.83,0],["2024-03-20",21841.83,21841.83,21841.83,21841.83,0],["2024-03-21",21841.83,21841.83,21841.83,21841.83,0],["2024-03-22",21841.83,21841.83,21841.83,21841.83,0],["2024-03-25",21841.83,21841.83,21841.83,21841.83,100],["2024-03-26",21841.83,21841.83,21841.83,21841.83,0],["2024-03-27",21841.83,21841.83,21841.83,21841.83,0],["2024-03-28",21841.83,21841.83,21841.83,21841.83,0],["2024-03-29",21841.83,21841.83,21841.83,21841.83,0],["2024-04-01",21437.35,21437.35,21437.35,21437.35,1500],["2024-04-02",21275.56,21275.56,21275.56,21275.56,1000],["2024-04-03",21275.56,21275.56,21275.56,21275.56,0],["2024-04-04",21275.56,21275.56,21275.56,21275.56,0],["2024-04-05",21275.56,21275.56,21275.56,21275.56,0],["2024-04-08",21275.56,21275.56,21275.56,21275.56,0],["2024-04-09",21275.56,21275.56,21275.56,21275.56,0],["2024-04-10",18606.0,18606.0,18606.0,18606.0,100],["2024-04-11",18606.0,18606.0,18606.0,18606.0,0],["2024-04-12",18606.0,18606.0,18606.0,18606.0,0],["2024-04-15",18606.0,18606.0,18606.0,18606.0,0],["2024-04-16",17149.88,17149.88,17149.88,17149.88,100],["2024-04-17",17149.88,17149.88,17149.88,17149.88,0],["2024-04-19",17149.88,17149.88,17149.88,17149.88,0],["2024-04-22",17149.88,17149.88,17149.88,17149.88,0],["2024-04-23",18039.73,18039.73,18039.73,18039.73,200],["2024-04-24",19334.06,19334.06,19334.06,19334.06,3000],["2024-04-25",19334.06,19334.06,19334.06,19334.06,0],["2024-04-26",19334.06,19334.06,19334.06,19334.06,0],["2024-05-02",19334.06,19334.06,19334.06,19334.06,0],["2024-05-03",19334.06,19334.06,19334.06,19334.06,0],["2024-05-06",19334.06,19334.06,19334.06,19334.06,0],["2024-05-07",19414.96,19414.96,19414.96,19414.96,5000],["2024-05-08",19414.96,19414.96,19414.96,19414.96,0],["2024-05-09",19414.96,19414.96,19414.96,19414.96,0],["2024-05-10",19414.96,19414.96,19414.96,19414.96,0],["2024-05-13",19576.75,19576.75,19576.75,19576.75,400],["2024-05-14",19576.75,19576.75,19576.75,19576.75,0],["2024-05-15",19576.75,19576.75,19576.75,19576.75,0],["2024-05-16",19576.75,19576.75,19576.75,19576.75,0],["2024-05-17",19576.75,19576.75,19576.75,19576.75,0],["2024-05-20",19576.75,19576.75,19576.75,19576.75,100],["2024-05-21",19576.75,19576.75,19576.75,19576.75,0],["2024-05-22",19576.75,19576.75,19576.75,19576.75,0],["2024-05-23",19576.75,19576.75,19576.75,19576.75,0],["2024-05-24",19576.75,19576.75,19576.75,19576.75,0],["2024-05-27",19576.75,19576.75,19576.75,19576.75,0],["2024-05-28",21841.83,21841.83,21841.83,21841.83,800],["2024-05-29",21841.83,21841.83,21841.83,21841.83,0],["2024-05-30",21841.83,21841.83,21841.83,21841.83,0],["2024-05-31",21841.83,21841.83,21841.83,21841.83,0],["2024-06-03",21841.83,21841.83,21841.83,21841.83,0],["2024-06-04",21841.83,21841.83,21841.83,21841.83,0],["2024-06-05",21841.83,21841.83,21841.83,21841.83,0],["2024-06-06",21841.83,21841.83,21841.83,21841.83,0],["2024-06-07",21841.83,21841.83,21841.83,21841.83,0],["2024-06-10",21841.83,21841.83,21841.83,21841.83,0],["2024-06-11",21841.83,21841.83,21841.83,21841.83,0],["2024-06-12",21841.83,21841.83,21841.83,21841.83,0],["2024-06-13",21841.83,21841.83,21841.83,21841.83,0],["2024-06-14",21841.83,21841.83,21841.83,21841.83,0],["2024-06-17",21841.83,21841.83,21841.83,21841.83,0],["2024-06-18",21841.83,21841.83,21841.83,21841.83,0],["2024-06-19",21841.83,21841.83,21841.83,21841.83,0],["2024-06-20",21841.83,21841.83,21841.83,21841.83,0],["2024-06-21",21841.83,21841.83,21841.83,21841.83,0],["2024-06-24",21841.83,21841.83,21841.83,21841.83,0],["2024-06-25",21754.46,21754.46,21754.46,21754.46,100],["2024-06-26",21754.46,21754.46,21754.46,21754.46,0],["2024-06-27",21754.46,21754.46,21754.46,21754.46,0],["2024-06-28",21754.46,21754.46,21754.46,21754.46,0],["2024-07-01",21754.46,21754.46,21754.46,21754.46,0],["2024-07-02",21841.83,21841.83,21841.83,21841.83,4000],["2024-07-03",21841.83,21841.83,21841.83,21841.83,0],["2024-07-04",21841.83,21841.83,21841.83,21841.83,0],["2024-07-05",21841.83,21841.83,21841.83,21841.83,0],["2024-07-08",21841.83,21841.83,21841.83,21841.83,200],["2024-07-09",21841.83,21841.83,21841.83,21841.83,200],["2024-07-10",21841.83,21841.83,21841.83,21841.83,0],["2024-07-11",21841.83,21841.83,21841.83,21841.83,0],["2024-07-12",21841.83,21841.83,21841.83,21841.83,0],["2024-07-15",21841.83,21841.83,21841.83,21841.83,0],["2024-07-16",21841.83,21841.83,21841.83,21841.83,0],["2024-07-17",21841.83,21841.83,21841.83,21841.83,0],["2024-07-18",21841.83,21841.83,21841.83,21841.83,32596],["2024-07-19",21841.83,21841.83,21841.83,21841.83,0],["2024-07-22",21841.83,21841.83,21841.83,21841.83,0],["2024-07-23",21841.83,21841.83,21841.83,21841.83,0],["2024-07-24",21841.83,21841.83,21841.83,21841.83,300],["2024-07-25",21841.83,21841.83,21841.83,21841.83,0],["2024-07-26",21841.83,21841.83,21841.83,21841.83,0],["2024-07-29",21841.83,21841.83,21841.83,21841.83,0],["2024-07-30",21841.83,21841.83,21841.83,21841.83,0],["2024-07-31",21841.83,21841.83,21841.83,21841.83,0],["2024-08-01",21841.83,21841.83,21841.83,21841.83,0],["2024-08-02",21841.83,21841.83,21841.83,21841.83,0],["2024-08-05",21841.83,21841.83,21841.83,21841.83,0],["2024-08-06",21841.83,21841.83,21841.83,21841.83,0],["2024-08-07",21841.83,21841.83,21841.83,21841.83,0],["2024-08-08",21841.83,21841.83,21841.83,21841.83,0],["2024-08-09",21841.83,21841.83,21841.83,21841.83,0],["2024-08-12",21841.83,21841.83,21841.83,21841.83,300],["2024-08-13",21841.83,21841.83,21841.83,21841.83,0],["2024-08-14",21841.83,21841.83,21841.83,21841.83,0],["2024-08-15",21841.83,21841.83,21841.83,21841.83,0],["2024-08-16",21841.83,21841.83,21841.83,21841.83,0],["2024-08-19",21841.83,21841.83,21841.83,21841.83,200],["2024-08-20",21841.83,21841.83,21841.83,21841.83,0],["2024-08-21",21841.83,21841.83,21841.83,21841.83,100],["2024-08-22",23589.17,23589.17,23589.17,23589.17,900],["2024-08-23",23589.17,23589.17,23589.17,23589.17,64100],["2024-08-26",23589.17,23589.17,23589.17,23589.17,0],["2024-08-27",23589.17,23589.17,23589.17,23589.17,0],["2024-08-28",23589.17,23589.17,23589.17,23589.17,0],["2024-08-29",23589.17,23589.17,23589.17,23589.17,0],["2024-08-30",23589.17,23589.17,23589.17,23589.17,0],["2024-09-04",23589.17,23589.17,23589.17,23589.17,0],["2024-09-05",23589.17,23589.17,23589.17,23589.17,200],["2024-09-06",23589.17,23589.17,23589.17,23589.17,0],["2024-09-09",23589.17,23589.17,23589.17,23589.17,0],["2024-09-10",23589.17,23589.17,23589.17,23589.17,0],["2024-09-11",23589.17,23589.17,23589.17,23589.17,0],["2024-09-12",23589.17,23589.17,23589.17,23589.17,0],["2024-09-13",23589.17,23589.17,23589.17,23589.17,0],["2024-09-16",23589.17,23589.17,23589.17,23589.17,0],["2024-09-17",23589.17,23589.17,23589.17,23589.17,0],["2024-09-18",23589.17,23589.17,23589.17,23589.17,0],["2024-09-19",23589.17,23589.17,23589.17,23589.17,0],["2024-09-20",23589.17,23589.17,23589.17,23589.17,0],["2024-09-23",23589.17,23589.17,23589.17,23589.17,0],["2024-09-24",23589.17,23589.17,23589.17,23589.17,0],["2024-09-25",24462.85,24462.85,24462.85,24462.85,100],["2024-09-26",24462.85,24462.85,24462.85,24462.85,0],["2024-09-27",24462.85,24462.85,24462.85,24462.85,0],["2024-09-30",25336.52,25336.52,25336.52,25336.52,4800],["2024-10-01",25773.36,26210.19,25773.36,26210.19,6000],["2024-10-02",27083.87,27083.87,27083.87,27083.87,4900],["2024-10-03",27083.87,27083.87,27083.87,27083.87,0],["2024-10-04",27520.7,27520.7,27520.7,27520.7,800],["2024-10-07",27520.7,27520.7,27520.7,27520.7,0],["2024-10-08",27520.7,27520.7,27520.7,27520.7,0],["2024-10-09",27520.7,27520.7,27520.7,27520.7,0],["2024-10-10",27520.7,27520.7,27520.7,27520.7,0],["2024-10-11",27520.7,27520.7,27520.7,27520.7,0],["2024-10-14",27520.7,27520.7,27520.7,27520.7,0],["2024-10-15",27520.7,27520.7,27520.7,27520.7,0],["2024-10-16",27520.7,27520.7,27520.7,27520.7,0],["2024-10-17",27520.7,27520.7,27520.7,27520.7,0],["2024-10-18",27520.7,27520.7,27520.7,27520.7,0],["2024-10-21",27520.7,27520.7,27520.7,27520.7,0],["2024-10-22",27520.7,27957.54,27520.7,27957.54,2000],["2024-10-23",27957.54,27957.54,26210.19,26210.19,7800],["2024-10-24",26734.4,26734.4,26734.4,26734.4,0],["2024-10-25",26734.4,26734.4,26734.4,26734.4,0],["2024-10-28",26734.4,26734.4,26734.4,26734.4,0],["2024-10-29",26734.4,26734.4,26734.4,26734.4,0],["2024-10-30",26734.4,26734.4,26734.4,26734.4,0],["2024-10-31",26647.03,26647.03,26647.03,26647.03,100],["2024-11-01",26647.03,26647.03,26647.03,26647.03,0],["2024-11-04",26647.03,26909.13,26647.03,26909.13,700],["2024-11-05",26821.77,26821.77,26821.77,26821.77,0],["2024-11-06",26821.77,26821.77,26821.77,26821.77,10000],["2024-11-07",26821.77,26821.77,26821.77,26821.77,0],["2024-11-08",26821.77,26821.77,26821.77,26821.77,0],["2024-11-11",26821.77,26821.77,26821.77,26821.77,0],["2024-11-12",26821.77,26821.77,26821.77,26821.77,0],["2024-11-13",26821.77,26821.77,26821.77,26821.77,0],["2024-11-14",26821.77,26821.77,26821.77,26821.77,0],["2024-11-15",26821.77,26821.77,26821.77,26821.77,0],["2024-11-18",26821.77,26821.77,26821.77,26821.77,0],["2024-11-19",26909.13,26909.13,26909.13,26909.13,300],["2024-11-20",26909.13,26909.13,26821.77,26821.77,1700],["2024-11-21",26909.13,26909.13,26909.13,26909.13,0],["2024-11-22",26909.13,26909.13,26909.13,26909.13,0],["2024-11-25",26909.13,26909.13,26909.13,26909.13,0],["2024-11-26",26909.13,26909.13,26909.13,26909.13,2100],["2024-11-27",26909.13,26909.13,26909.13,26909.13,0],["2024-11-28",26909.13,26909.13,26909.13,26909.13,0],["2024-11-29",26909.13,26909.13,26909.13,26909.13,0],["2024-12-02",26909.13,26909.13,26909.13,26909.13,0],["2024-12-03",26909.13,26909.13,26909.13,26909.13,0],["2024-12-04",26909.13,26909.13,26909.13,26909.13,0],["2024-12-05",26909.13,26909.13,26909.13,26909.13,0],["2024-12-06",26909.13,26909.13,26909.13,26909.13,0],["2024-12-09",26909.13,26909.13,26909.13,26909.13,0],["2024-12-10",26909.13,26909.13,26909.13,26909.13,0],["2024-12-11",26909.13,26909.13,26909.13,26909.13,0],["2024-12-12",26909.13,26909.13,26909.13,26909.13,2700],["2024-12-13",26909.13,26909.13,26909.13,26909.13,0],["2024-12-16",22890.24,22890.24,22890.24,22890.24,4000],["2024-12-17",22890.24,22890.24,22890.24,22890.24,0],["2024-12-18",22890.24,22890.24,22890.24,22890.24,0],["2024-12-19",22890.24,22890.24,22890.24,22890.24,1000],["2024-12-20",22890.24,22890.24,22890.24,22890.24,0],["2024-12-23",22890.24,22890.24,22890.24,22890.24,0],["2024-12-24",22890.24,22890.24,22890.24,22890.24,0],["2024-12-25",22890.24,22890.24,22890.24,22890.24,0],["2024-12-26",22890.24,22890.24,22890.24,22890.24,0],["2024-12-27",22890.24,22890.24,22890.24,22890.24,0],["2024-12-30",22278.67,22278.67,22278.67,22278.67,100],["2024-12-31",22278.67,22278.67,22278.67,22278.67,0],["2025-01-02",22278.67,22278.67,22278.67,22278.67,0],["2025-01-03",22278.67,22278.67,22278.67,22278.67,0],["2025-01-06",22278.67,22278.67,22278.67,22278.67,0],["2025-01-07",22278.67,22278.67,22278.67,22278.67,0],["2025-01-08",22278.67,22278.67,22278.67,22278.67,0],["2025-01-09",22278.67,22278.67,22278.67,22278.67,0],["2025-01-10",22278.67,22278.67,22278.67,22278.67,0],["2025-01-13",22278.67,22278.67,22278.67,22278.67,0],["2025-01-14",22278.67,22278.67,22278.67,22278.67,0],["2025-01-15",22278.67,22278.67,22278.67,22278.67,0],["2025-01-16",22278.67,22278.67,22278.67,22278.67,0],["2025-01-17",22278.67,22278.67,22278.67,22278.67,0],["2025-01-20",22278.67,22278.67,22278.67,22278.67,0],["2025-01-21",22278.67,22278.67,22278.67,22278.67,0],["2025-01-22",25598.62,25598.62,25598.62,25598.62,10000],["2025-01-23",25598.62,25598.62,25598.62,25598.62,0],["2025-01-24",25598.62,25598.62,25598.62,25598.62,0],["2025-02-03",25598.62,25598.62,25598.62,25598.62,0],["2025-02-04",25336.52,25336.52,25336.52,25336.52,300],["2025-02-05",25336.52,25336.52,25336.52,25336.52,0],["2025-02-06",25336.52,25336.52,25336.52,25336.52,0],["2025-02-07",25336.52,25336.52,25336.52,25336.52,200],["2025-02-10",21579.73,21579.73,21579.73,21579.73,2000],["2025-02-11",23589.17,24026.01,23589.17,24026.01,1500],["2025-02-12",23676.54,23676.54,23676.54,23676.54,100],["2025-02-13",24462.85,24899.68,24462.85,24899.68,1500],["2025-02-14",27870.17,27870.17,27870.17,27870.17,100],["2025-02-17",24637.58,24637.58,24637.58,24637.58,1500],["2025-02-18",27870.17,27870.17,27870.17,27870.17,100],["2025-02-19",24899.68,24899.68,24899.68,24899.68,200],["2025-02-20",24987.05,25336.52,24899.68,25336.52,1400],["2025-02-21",27083.87,27083.87,27083.87,27083.87,100],["2025-02-24",27520.7,27520.7,27520.7,27520.7,100],["2025-02-25",27520.7,27520.7,27520.7,27520.7,0],["2025-02-26",25773.36,31626.97,25598.62,31452.23,4600],["2025-02-27",29617.52,29617.52,29617.52,29617.52,0],["2025-02-28",29617.52,29617.52,29617.52,29617.52,0],["2025-03-03",29617.52,29617.52,29617.52,29617.52,0],["2025-03-04",25773.36,28831.21,25773.36,28831.21,4200],["2025-03-05",26035.46,26647.03,26035.46,26122.83,5600],["2025-03-06",29966.99,29966.99,26210.19,29704.89,300],["2025-03-07",29704.89,29704.89,28132.28,28132.28,1100],["2025-03-10",30578.56,30578.56,30578.56,30578.56,100],["2025-03-11",30578.56,30578.56,30578.56,30578.56,0],["2025-03-12",26559.66,30141.72,26559.66,30141.72,200],["2025-03-13",28394.38,28394.38,28394.38,28394.38,0],["2025-03-14",25423.89,29180.68,25423.89,29180.68,300],["2025-03-17",27957.54,27957.54,27957.54,27957.54,700],["2025-03-18",27957.54,27957.54,27957.54,27957.54,0],["2025-03-19",27957.54,27957.54,27957.54,27957.54,0],["2025-03-20",32151.17,32151.17,24113.38,30928.03,400],["2025-03-21",28307.01,28307.01,28307.01,28307.01,0],["2025-03-24",28307.01,28307.01,28307.01,28307.01,0],["2025-03-25",28307.01,28307.01,28307.01,28307.01,0],["2025-03-26",28307.01,28307.01,28307.01,28307.01,0],["2025-03-27",28307.01,28307.01,28307.01,28307.01,0],["2025-03-28",27957.54,27957.54,27957.54,27957.54,100],["2025-03-31",27870.17,27957.54,27870.17,27957.54,6500],["2025-04-01",27957.54,27957.54,27957.54,27957.54,0],["2025-04-02",27957.54,27957.54,27957.54,27957.54,0],["2025-04-03",27957.54,27957.54,27957.54,27957.54,0],["2025-04-04",27957.54,27957.54,27957.54,27957.54,0],["2025-04-08",24550.22,24550.22,24550.22,24550.22,100],["2025-04-09",24550.22,24550.22,24550.22,24550.22,0],["2025-04-10",28132.28,28132.28,28132.28,28132.28,100],["2025-04-11",28044.91,28044.91,28044.91,28044.91,100],["2025-04-14",28044.91,28044.91,28044.91,28044.91,0],["2025-04-15",28044.91,28044.91,28044.91,28044.91,0],["2025-04-16",28044.91,28044.91,28044.91,28044.91,0],["2025-04-17",28044.91,28044.91,28044.91,28044.91,0],["2025-04-18",28044.91,28044.91,28044.91,28044.91,0],["2025-04-21",28044.91,28044.91,28044.91,28044.91,0],["2025-04-22",27870.17,27870.17,27870.17,27870.17,100],["2025-04-23",27870.17,27870.17,27870.17,27870.17,0],["2025-04-24",27870.17,27870.17,27870.17,27870.17,0],["2025-04-25",25773.36,27608.07,25773.36,27608.07,500],["2025-04-28",26122.83,26122.83,26122.83,26122.83,0],["2025-04-29",26122.83,26122.83,26122.83,26122.83,0],["2025-05-05",26122.83,26122.83,26122.83,26122.83,0],["2025-05-06",26122.83,26122.83,26122.83,26122.83,0],["2025-05-07",26122.83,26122.83,26122.83,26122.83,0],["2025-05-08",26122.83,26122.83,26122.83,26122.83,0],["2025-05-09",24899.68,25336.52,24899.68,25336.52,300],["2025-05-12",25074.42,25860.73,21404.99,21404.99,3700],["2025-05-13",24899.68,24899.68,24899.68,24899.68,3900],["2025-05-14",26210.19,26210.19,26210.19,26210.19,100],["2025-05-15",26210.19,26210.19,26210.19,26210.19,0],["2025-05-16",22366.03,22366.03,22366.03,22366.03,100],["2025-05-19",24899.68,24899.68,24899.68,24899.68,800100],["2025-05-20",24899.68,24899.68,24899.68,24899.68,0],["2025-05-21",22540.77,22540.77,22540.77,22540.77,782420],["2025-05-22",22453.4,22628.13,22453.4,22628.13,1300],["2025-05-23",25336.52,25336.52,25336.52,25336.52,100],["2025-05-26",25336.52,25336.52,25336.52,25336.52,0],["2025-05-27",25336.52,25336.52,25336.52,25336.52,0],["2025-05-28",25336.52,25336.52,25336.52,25336.52,0],["2025-05-29",25948.09,25948.09,25948.09,25948.09,100],["2025-05-30",25948.09,25948.09,25948.09,25948.09,0],["2025-06-02",25948.09,25948.09,25948.09,25948.09,0],["2025-06-03",25948.09,25948.09,25948.09,25948.09,0],["2025-06-04",25948.09,25948.09,25948.09,25948.09,0],["2025-06-05",25948.09,25948.09,25948.09,25948.09,0],["2025-06-06",25948.09,25948.09,25948.09,25948.09,0],["2025-06-09",25948.09,25948.09,25948.09,25948.09,100],["2025-06-10",25948.09,25948.09,25948.09,25948.09,0],["2025-06-11",25948.09,25948.09,25948.09,25948.09,0],["2025-06-12",25948.09,25948.09,25948.09,25948.09,0],["2025-06-13",29792.25,29792.25,29792.25,29792.25,100],["2025-06-16",25336.52,25336.52,25336.52,25336.52,5900],["2025-06-17",25336.52,25336.52,22715.5,23239.71,1000],["2025-06-18",23239.71,23239.71,23239.71,23239.71,200],["2025-06-19",25249.15,25336.52,25249.15,25336.52,2700],["2025-06-20",25336.52,25336.52,25336.52,25336.52,0],["2025-06-23",25336.52,25336.52,25336.52,25336.52,0],["2025-06-24",22715.5,22715.5,22191.3,22366.03,4500],["2025-06-25",22366.03,22366.03,22366.03,22366.03,0],["2025-06-26",24462.85,24462.85,24462.85,24462.85,100],["2025-06-27",24375.48,24375.48,24375.48,24375.48,500],["2025-06-30",23589.17,23589.17,23589.17,23589.17,800],["2025-07-01",23501.81,23589.17,23501.81,23589.17,900],["2025-07-02",23501.81,23501.81,23501.81,23501.81,0],["2025-07-03",24375.48,24899.68,24375.48,24899.68,1200],["2025-07-04",24724.95,24724.95,24724.95,24724.95,0],["2025-07-07",24724.95,24724.95,24724.95,24724.95,0],["2025-07-08",24724.95,24724.95,24724.95,24724.95,0],["2025-07-09",24724.95,24724.95,24724.95,24724.95,0],["2025-07-10",24724.95,24724.95,24724.95,24724.95,0],["2025-07-11",24724.95,24724.95,24724.95,24724.95,0],["2025-07-14",25511.26,25511.26,25511.26,25511.26,100],["2025-07-15",25511.26,25511.26,24462.85,24462.85,1300],["2025-07-16",24550.22,24550.22,24550.22,24550.22,0],["2025-07-17",24550.22,24550.22,24550.22,24550.22,0],["2025-07-18",25598.62,25598.62,24462.85,24899.68,3200],["2025-07-21",24987.05,24987.05,24987.05,24987.05,0],["2025-07-22",25161.79,25161.79,25161.79,25161.79,2400],["2025-07-23",25773.36,25773.36,25511.26,25511.26,2100],["2025-07-24",25336.52,25336.52,25336.52,25336.52,400],["2025-07-25",25336.52,25336.52,25336.52,25336.52,1800],["2025-07-28",25161.79,25161.79,25161.79,25161.79,300],["2025-07-29",25161.79,25336.52,25161.79,25249.15,6600],["2025-07-30",26210.19,26210.19,25948.09,25948.09,500],["2025-07-31",26035.46,26035.46,25948.09,25948.09,400],["2025-08-01",26035.46,26035.46,25948.09,26035.46,2300],["2025-08-04",26210.19,26210.19,26122.83,26210.19,3900],["2025-08-05",25074.42,26210.19,25074.42,26210.19,2400],["2025-08-06",25948.09,26210.19,25948.09,26210.19,300],["2025-08-07",27957.54,27957.54,25773.36,27083.87,2700],["2025-08-08",26647.03,26821.77,26647.03,26821.77,800],["2025-08-11",26909.13,30840.66,26909.13,30578.56,2400],["2025-08-12",29792.25,29792.25,29617.52,29617.52,1100],["2025-08-13",30141.72,30141.72,29966.99,30141.72,2700],["2025-08-14",30578.56,30578.56,30054.36,30229.09,38100],["2025-08-15",30136.36,30136.36,30136.36,30136.36,100],["2025-08-18",26520.0,26798.18,26520.0,26798.18,801700],["2025-08-19",27447.27,27447.27,23645.45,24387.27,5900],["2025-08-20",24572.73,25500.0,24572.73,25500.0,1700],["2025-08-21",24850.91,25036.36,24850.91,25036.36,784500],["2025-08-22",25963.64,26890.91,24109.09,24109.09,7570],["2025-08-25",25963.64,25963.64,25963.64,25963.64,5880],["2025-08-26",25963.64,25963.64,25036.36,25963.64,1400],["2025-08-27",25870.91,25870.91,25870.91,25870.91,0],["2025-08-28",25870.91,25870.91,25036.36,25036.36,2700],["2025-08-29",25870.91,25870.91,25870.91,25870.91,400],["2025-09-03",26890.91,26890.91,25036.36,25036.36,70200],["2025-09-04",25129.09,25221.82,23181.82,23181.82,72400],["2025-09-05",25036.36,25778.18,25036.36,25778.18,2500],["2025-09-08",25036.36,25314.55,25036.36,25314.55,5600],["2025-09-09",25500.0,25500.0,25500.0,25500.0,1300],["2025-09-10",25500.0,25778.18,25500.0,25778.18,600],["2025-09-11",25778.18,25778.18,25500.0,25500.0,1200],["2025-09-12",25778.18,25778.18,25778.18,25778.18,0],["2025-09-15",25778.18,25963.64,25778.18,25963.64,600],["2025-09-16",25963.64,25963.64,25963.64,25963.64,0],["2025-09-17",25963.64,25963.64,25963.64,25963.64,0],["2025-09-18",25963.64,25963.64,25963.64,25963.64,0],["2025-09-19",25963.64,25963.64,25963.64,25963.64,0],["2025-09-22",25963.64,25963.64,25963.64,25963.64,500],["2025-09-23",25963.64,25963.64,25963.64,25963.64,8600],["2025-09-24",26427.27,26427.27,26427.27,26427.27,600],["2025-09-25",26427.27,26427.27,26427.27,26427.27,0],["2025-09-26",24758.18,24758.18,24758.18,24758.18,200],["2025-09-29",25592.73,25592.73,25592.73,25592.73,100],["2025-09-30",25500.0,25500.0,25500.0,25500.0,400],["2025-10-01",24758.18,25592.73,24758.18,25592.73,1000],["2025-10-02",25407.27,25407.27,25407.27,25407.27,0],["2025-10-03",25221.82,25221.82,25221.82,25221.82,100],["2025-10-06",25221.82,25221.82,25221.82,25221.82,0],["2025-10-07",25221.82,25221.82,25221.82,25221.82,0],["2025-10-08",25221.82,25221.82,25221.82,25221.82,0],["2025-10-09",25221.82,25221.82,25221.82,25221.82,0],["2025-10-10",25963.64,25963.64,25778.18,25778.18,1300],["2025-10-13",25778.18,25870.91,25778.18,25870.91,900],["2025-10-14",26890.91,26890.91,26890.91,26890.91,100],["2025-10-15",26890.91,26890.91,26890.91,26890.91,0],["2025-10-16",25963.64,25963.64,25036.36,25036.36,600],["2025-10-17",25314.55,25314.55,25314.55,25314.55,400],["2025-10-20",25314.55,25314.55,25314.55,25314.55,0],["2025-10-21",25314.55,25314.55,25314.55,25314.55,0],["2025-10-22",25314.55,25314.55,25314.55,25314.55,0],["2025-10-23",25314.55,25314.55,25314.55,25314.55,0],["2025-10-24",25314.55,25314.55,25314.55,25314.55,0],["2025-10-27",25314.55,25314.55,25314.55,25314.55,500],["2025-10-28",25314.55,25314.55,25314.55,25314.55,0],["2025-10-29",25314.55,25314.55,25314.55,25314.55,0],["2025-10-30",25314.55,25314.55,25314.55,25314.55,0],["2025-10-31",25314.55,25314.55,25314.55,25314.55,0],["2025-11-03",25036.36,25036.36,25036.36,25036.36,500],["2025-11-04",25036.36,25036.36,25036.36,25036.36,0],["2025-11-05",25036.36,25036.36,25036.36,25036.36,0],["2025-11-06",25036.36,25036.36,25036.36,25036.36,0],["2025-11-07",25036.36,25036.36,25036.36,25036.36,0],["2025-11-10",25036.36,25036.36,25036.36,25036.36,0],["2025-11-11",25036.36,25036.36,25036.36,25036.36,0],["2025-11-12",25036.36,25036.36,25036.36,25036.36,0],["2025-11-13",25036.36,25036.36,25036.36,25036.36,0],["2025-11-14",25036.36,25036.36,25036.36,25036.36,0],["2025-11-17",25036.36,25036.36,25036.36,25036.36,0],["2025-11-18",25036.36,25036.36,25036.36,25036.36,400000],["2025-11-19",25036.36,25036.36,25036.36,25036.36,0],["2025-11-20",25036.36,25036.36,25036.36,25036.36,0],["2025-11-21",25963.64,25963.64,25963.64,25963.64,400100],["2025-11-24",25963.64,25963.64,25963.64,25963.64,0],["2025-11-25",25963.64,25963.64,25963.64,25963.64,400000],["2025-11-26",23181.82,23181.82,23181.82,23181.82,200],["2025-11-27",23181.82,23181.82,23181.82,23181.82,450000],["2025-11-28",23181.82,23181.82,23181.82,23181.82,0],["2025-12-01",23181.82,23181.82,23181.82,23181.82,0],["2025-12-02",23181.82,23181.82,23181.82,23181.82,61623],["2025-12-03",23181.82,23181.82,23181.82,23181.82,0],["2025-12-04",23181.82,23367.27,23181.82,23367.27,900],["2025-12-05",23367.27,23367.27,23367.27,23367.27,500],["2025-12-08",23367.27,23367.27,23367.27,23367.27,0],["2025-12-09",25407.27,26798.18,25407.27,26798.18,1200],["2025-12-10",23181.82,23181.82,23181.82,23181.82,312600],["2025-12-11",23181.82,23181.82,23181.82,23181.82,0],["2025-12-12",23181.82,23181.82,23181.82,23181.82,200000],["2025-12-15",23181.82,23181.82,23181.82,23181.82,0],["2025-12-16",24109.09,24109.09,24109.09,24109.09,400],["2025-12-17",24109.09,24109.09,24109.09,24109.09,200000],["2025-12-18",24109.09,24109.09,24109.09,24109.09,0],["2025-12-19",24109.09,24109.09,24109.09,24109.09,0],["2025-12-22",24109.09,24109.09,24109.09,24109.09,100],["2025-12-23",24109.09,24109.09,24109.09,24109.09,0],["2025-12-24",24109.09,24109.09,23645.45,23645.45,400],["2025-12-25",24016.36,24016.36,24016.36,24016.36,100],["2025-12-26",25314.55,27076.36,25314.55,27076.36,400],["2025-12-29",26241.82,26241.82,26241.82,26241.82,312300],["2025-12-30",23181.82,23181.82,23181.82,23181.82,100],["2025-12-31",23181.82,23181.82,23181.82,23181.82,0],["2026-01-05",23181.82,23181.82,23181.82,23181.82,0],["2026-01-06",23181.82,23181.82,23181.82,23181.82,0],["2026-01-07",23181.82,23181.82,23181.82,23181.82,0],["2026-01-08",23274.55,23274.55,23274.55,23274.55,100],["2026-01-09",23274.55,23274.55,23274.55,23274.55,0],["2026-01-12",23274.55,23367.27,23274.55,23367.27,300],["2026-01-13",23460.0,23460.0,23460.0,23460.0,300],["2026-01-14",23460.0,23460.0,23460.0,23460.0,0],["2026-01-15",23181.82,23181.82,23181.82,23181.82,100],["2026-01-16",21327.27,22254.55,21327.27,22254.55,300],["2026-01-19",23923.64,24109.09,23645.45,24109.09,600],["2026-01-20",24016.36,24016.36,24016.36,24016.36,0],["2026-01-21",24943.64,24943.64,24850.91,24850.91,300],["2026-01-22",23181.82,23645.45,22718.18,23645.45,500],["2026-01-23",23181.82,23181.82,23181.82,23181.82,0],["2026-01-26",22810.91,22810.91,22810.91,22810.91,100],["2026-01-27",22810.91,22810.91,22810.91,22810.91,0],["2026-01-28",22810.91,22810.91,22810.91,22810.91,0],["2026-01-29",22810.91,22810.91,22810.91,22810.91,0],["2026-01-30",22810.91,22810.91,22810.91,22810.91,0],["2026-02-02",24109.09,24109.09,24109.09,24109.09,100],["2026-02-03",24109.09,24109.09,24109.09,24109.09,0],["2026-02-04",25221.82,25221.82,25221.82,25221.82,1800],["2026-02-05",25221.82,25221.82,25221.82,25221.82,0],["2026-02-06",22254.55,22254.55,21512.73,21698.18,1800],["2026-02-09",21605.45,21605.45,21605.45,21605.45,0],["2026-02-10",23181.82,24758.18,23181.82,24758.18,1200],["2026-02-11",21790.91,21790.91,21790.91,21790.91,100],["2026-02-12",21790.91,21790.91,21790.91,21790.91,0],["2026-02-13",21790.91,21790.91,21790.91,21790.91,0],["2026-02-23",24109.09,24109.09,24109.09,24109.09,300],["2026-02-24",24109.09,24109.09,24109.09,24109.09,300],["2026-02-25",24109.09,24109.09,24109.09,24109.09,0],["2026-02-26",24109.09,24109.09,24109.09,24109.09,0],["2026-02-27",24109.09,24109.09,24109.09,24109.09,100],["2026-03-02",24109.09,24109.09,24109.09,24109.09,700],["2026-03-03",24109.09,24109.09,24109.09,24109.09,500],["2026-03-04",23738.18,23738.18,23738.18,23738.18,400],["2026-03-05",23923.64,23923.64,23923.64,23923.64,100],["2026-03-06",23830.91,23830.91,23830.91,23830.91,100],["2026-03-09",23830.91,23830.91,23830.91,23830.91,0],["2026-03-10",23830.91,23830.91,23830.91,23830.91,0],["2026-03-11",23830.91,23830.91,23830.91,23830.91,0],["2026-03-12",23830.91,23830.91,23830.91,23830.91,0],["2026-03-13",23830.91,23830.91,23830.91,23830.91,0],["2026-03-16",23830.91,23830.91,23830.91,23830.91,0],["2026-03-17",27354.55,27354.55,26334.55,26334.55,300],["2026-03-18",26705.45,26705.45,26705.45,26705.45,406752],["2026-03-19",26427.27,26520.0,26427.27,26427.27,1700],["2026-03-20",26427.27,26427.27,26427.27,26427.27,0],["2026-03-23",26427.27,26427.27,26427.27,26427.27,0],["2026-03-24",26427.27,26427.27,26427.27,26427.27,0],["2026-03-25",26427.27,26427.27,26427.27,26427.27,0],["2026-03-26",26427.27,26427.27,26427.27,26427.27,0],["2026-03-27",25036.36,25036.36,25036.36,25036.36,600],["2026-03-30",25036.36,25036.36,25036.36,25036.36,0],["2026-03-31",25036.36,25036.36,25036.36,25036.36,0],["2026-04-01",26520.0,26520.0,26520.0,26520.0,100],["2026-04-02",25036.36,25036.36,25036.36,25036.36,313000],["2026-04-03",25036.36,25036.36,25036.36,25036.36,0],["2026-04-06",25036.36,25036.36,25036.36,25036.36,0],["2026-04-07",25036.36,25036.36,25036.36,25036.36,0],["2026-04-08",25036.36,25036.36,25036.36,25036.36,0],["2026-04-09",25036.36,25036.36,25036.36,25036.36,500],["2026-04-10",25036.36,25036.36,25036.36,25036.36,0],["2026-04-13",25036.36,25036.36,25036.36,25036.36,0],["2026-04-14",24109.09,24109.09,24109.09,24109.09,900],["2026-04-15",24109.09,24109.09,24109.09,24109.09,0],["2026-04-16",24109.09,24109.09,24109.09,24109.09,0],["2026-04-17",24109.09,24109.09,24109.09,24109.09,0],["2026-04-20",24109.09,24109.09,24109.09,24109.09,0],["2026-04-21",22069.09,22069.09,22069.09,22069.09,2800],["2026-04-22",24850.91,24850.91,24850.91,24850.91,400],["2026-04-23",27169.09,27169.09,27169.09,27169.09,100],["2026-04-24",27169.09,27169.09,27169.09,27169.09,461623],["2026-04-28",27169.09,27169.09,27169.09,27169.09,0],["2026-04-29",27169.09,27169.09,27169.09,27169.09,0],["2026-05-04",27169.09,27169.09,27169.09,27169.09,0],["2026-05-05",27169.09,27169.09,27169.09,27169.09,0],["2026-05-06",27169.09,27169.09,27169.09,27169.09,0],["2026-05-07",27169.09,27169.09,27169.09,27169.09,0],["2026-05-08",27169.09,27169.09,27169.09,27169.09,0],["2026-05-11",27169.09,27169.09,27169.09,27169.09,0],["2026-05-12",27169.09,27169.09,27169.09,27169.09,0],["2026-05-13",27169.09,27169.09,27169.09,27169.09,0],["2026-05-14",23367.27,23367.27,23367.27,23367.27,100],["2026-05-15",23367.27,23367.27,23367.27,23367.27,0],["2026-05-18",23367.27,23367.27,23367.27,23367.27,0],["2026-05-19",23367.27,23367.27,23367.27,23367.27,0],["2026-05-20",23367.27,23367.27,23367.27,23367.27,0],["2026-05-21",23367.27,23367.27,23367.27,23367.27,0],["2026-05-22",23367.27,23367.27,23367.27,23367.27,100],["2026-05-25",23367.27,23367.27,23367.27,23367.27,0],["2026-05-26",23367.27,23367.27,23367.27,23367.27,0],["2026-05-27",23367.27,23367.27,23367.27,23367.27,0],["2026-05-28",23367.27,23367.27,23367.27,23367.27,0],["2026-05-29",23367.27,23367.27,23367.27,23367.27,0],["2026-06-01",23367.27,23367.27,23367.27,23367.27,0],["2026-06-02",23367.27,23367.27,23367.27,23367.27,0],["2026-06-03",23367.27,23367.27,23367.27,23367.27,0],["2026-06-04",23367.27,23367.27,23367.27,23367.27,0],["2026-06-05",23367.27,23367.27,23367.27,23367.27,0],["2026-06-08",23367.27,23367.27,23367.27,23367.27,0],["2026-06-09",23367.27,23367.27,23367.27,23367.27,0],["2026-06-10",23367.27,23367.27,23367.27,23367.27,0],["2026-06-11",23367.27,23367.27,23367.27,23367.27,0],["2026-06-12",20214.55,20214.55,20214.55,20214.55,100],["2026-06-15",20214.55,20214.55,20214.55,20214.55,0],["2026-06-16",22254.55,22810.91,22254.55,22810.91,2000],["2026-06-17",22718.18,22718.18,22718.18,22718.18,966],["2026-06-18",22718.18,22718.18,22718.18,22718.18,0],["2026-06-19",22718.18,22718.18,22718.18,22718.18,0],["2026-06-22",22718.18,22718.18,22718.18,22718.18,0],["2026-06-23",22718.18,22718.18,22718.18,22718.18,0],["2026-06-24",22718.18,22718.18,22718.18,22718.18,0],["2026-06-25",22718.18,22718.18,22718.18,22718.18,0],["2026-06-26",22718.18,22718.18,22718.18,22718.18,0],["2026-06-29",22718.18,22718.18,22718.18,22718.18,0],["2026-06-30",22718.18,22718.18,22718.18,22718.18,1000],["2026-07-01",22810.91,22810.91,22810.91,22810.91,1000],["2026-07-02",22810.91,22810.91,22810.91,22810.91,0],["2026-07-03",22810.91,22810.91,22810.91,22810.91,3600],["2026-07-06",22810.91,22810.91,22810.91,22810.91,0],["2026-07-07",22810.91,22810.91,22810.91,22810.91,0],["2026-07-08",25963.64,25963.64,25963.64,25963.64,100],["2026-07-09",25963.64,25963.64,25963.64,25963.64,0],["2026-07-10",25963.64,25963.64,25963.64,25963.64,0],["2026-07-13",25963.64,25963.64,25963.64,25963.64,0],["2026-07-14",25963.64,25963.64,25963.64,25963.64,0],["2026-07-15",25963.64,25963.64,25963.64,25963.64,0],["2026-07-16",25963.64,25963.64,25963.64,25963.64,0],["2026-07-17",25963.64,25963.64,25963.64,25963.64,0],["2026-07-20",25963.64,25963.64,25963.64,25963.64,0],["2026-07-21",25963.64,25963.64,25963.64,25963.64,0],["2026-07-22",25963.64,25963.64,25963.64,25963.64,0],["2026-07-23",25685.45,25685.45,25036.36,25036.36,1000],["2026-07-24",25129.09,25129.09,25129.09,25129.09,0],["2026-07-27",23181.82,23181.82,23181.82,23181.82,1000],["2026-07-28",23181.82,23181.82,23181.82,23181.82,0],["2026-07-29",25036.36,25036.36,25036.36,25036.36,200],["2026-07-30",25036.36,25036.36,25036.36,25036.36,7000],["2026-07-31",25036.36,25036.36,25036.36,25036.36,0],["2026-08-03",25036.36,25036.36,25036.36,25036.36,0],["2026-08-04",25500.0,25500.0,25500.0,25500.0,200],["2026-08-05",25500.0,25500.0,25500.0,25500.0,0],["2026-08-06",25500.0,25500.0,25500.0,25500.0,0],["2026-08-07",25500.0,25500.0,25500.0,25500.0,0],["2026-08-10",22000.0,22000.0,22000.0,22000.0,200],["2026-08-11",25000.0,25000.0,25000.0,25000.0,200],["2026-08-12",24000.0,24000.0,24000.0,24000.0,2000],["2026-08-13",24000.0,24000.0,24000.0,24000.0,3500],["2026-08-14",24000.0,24000.0,24000.0,24000.0,0],["2026-08-17",24000.0,24000.0,24000.0,24000.0,200],["2026-08-18",24000.0,24000.0,24000.0,24000.0,4000],["2026-08-19",24000.0,24000.0,24000.0,24000.0,0],["2026-08-20",24000.0,24000.0,24000.0,24000.0,0],["2026-08-21",24000.0,24000.0,24000.0,24000.0,0],["2026-08-24",24000.0,24000.0,24000.0,24000.0,1000],["2026-08-25",24000.0,24000.0,24000.0,24000.0,0],["2026-08-26",24000.0,24000.0,24000.0,24000.0,0],["2026-08-27",24000.0,24000.0,24000.0,24000.0,0],["2026-08-28",25000.0,25000.0,23000.0,23000.0,1200],["2026-09-03",24800.0,24800.0,24800.0,24800.0,0],["2026-09-04",24800.0,24800.0,24800.0,24800.0,0],["2026-09-07",21500.0,21500.0,21500.0,21500.0,100],["2026-09-08",24000.0,24000.0,24000.0,24000.0,1300],["2026-09-09",24000.0,24000.0,24000.0,24000.0,0],["2026-09-10",24000.0,24000.0,24000.0,24000.0,0],["2026-09-11",24000.0,24000.0,24000.0,24000.0,0],["2026-09-14",22500.0,24000.0,22500.0,24000.0,400],["2026-09-15",23600.0,23600.0,23600.0,23600.0,0],["2026-09-16",23600.0,23600.0,23600.0,23600.0,0],["2026-09-17",23600.0,23600.0,23600.0,23600.0,0],["2026-09-18",23600.0,23600.0,23600.0,23600.0,0],["2026-09-21",26000.0,26000.0,26000.0,26000.0,300],["2026-09-22",26000.0,26000.0,26000.0,26000.0,140000],["2026-09-23",26000.0,26000.0,26000.0,26000.0,0],["2026-09-24",26000.0,26000.0,26000.0,26000.0,0],["2026-09-25",26000.0,26000.0,26000.0,26000.0,0],["2026-09-28",26000.0,26000.0,26000.0,26000.0,0],["2026-09-29",26000.0,26000.0,26000.0,26000.0,0],["2026-09-30",25000.0,25000.0,25000.0,25000.0,300],["2026-10-01",25000.0,25000.0,25000.0,25000.0,800],["2026-10-02",25000.0,25000.0,25000.0,25000.0,0],["2026-10-05",25000.0,25000.0,25000.0,25000.0,2800],["2026-10-06",25000.0,25000.0,25000.0,25000.0,4400],["2026-10-07",25000.0,25000.0,25000.0,25000.0,0],["2026-10-08",25000.0,25000.0,25000.0,25000.0,0],["2026-10-09",25000.0,25000.0,25000.0,25000.0,2900],["2026-10-12",25000.0,25000.0,25000.0,25000.0,0]]}