{"sym":"MTV","index":false,"bars":[["2017-08-16",8118.01,8118.01,8118.01,8118.01,500],["2017-08-17",8118.01,8118.01,8118.01,8118.01,0],["2017-08-18",8118.01,8118.01,8118.01,8118.01,0],["2017-08-21",8118.01,8118.01,8118.01,8118.01,0],["2017-08-22",8118.01,8118.01,8118.01,8118.01,0],["2017-08-23",8118.01,8118.01,8118.01,8118.01,0],["2017-08-24",8118.01,8118.01,8118.01,8118.01,100],["2017-08-25",8118.01,8118.01,8118.01,8118.01,0],["2017-08-28",8118.01,8118.01,8118.01,8118.01,0],["2017-08-29",8118.01,8118.01,8118.01,8118.01,0],["2017-08-30",8176.84,8176.84,8176.84,8176.84,500],["2017-08-31",8176.84,8176.84,8176.84,8176.84,0],["2017-09-01",8176.84,8176.84,8176.84,8176.84,0],["2017-09-05",8118.01,8118.01,8118.01,8118.01,500],["2017-09-06",8118.01,8118.01,8118.01,8118.01,500],["2017-09-07",8118.01,8118.01,8118.01,8118.01,0],["2017-09-08",6941.49,6941.49,6941.49,6941.49,100],["2017-09-11",5941.45,7941.54,5941.45,7941.54,1300],["2017-09-12",7765.06,7765.06,7765.06,7765.06,0],["2017-09-13",7765.06,7765.06,7765.06,7765.06,0],["2017-09-14",7765.06,7765.06,7765.06,7765.06,0],["2017-09-15",7765.06,7765.06,7765.06,7765.06,0],["2017-09-18",7470.93,7941.54,7470.93,7941.54,1200],["2017-09-19",7647.41,7647.41,7647.41,7647.41,0],["2017-09-20",7647.41,7647.41,7647.41,7647.41,0],["2017-09-21",7941.54,7941.54,7941.54,7941.54,300],["2017-09-22",7941.54,7941.54,7941.54,7941.54,0],["2017-09-25",7941.54,7941.54,7941.54,7941.54,0],["2017-09-26",6941.49,6941.49,6941.49,6941.49,100],["2017-09-27",6353.23,7941.54,6353.23,7941.54,300],["2017-09-28",7412.1,7412.1,7412.1,7412.1,0],["2017-09-29",7412.1,7412.1,7412.1,7412.1,0],["2017-10-02",7412.1,7412.1,7412.1,7412.1,0],["2017-10-03",7412.1,7412.1,7412.1,7412.1,0],["2017-10-04",7412.1,7412.1,7412.1,7412.1,0],["2017-10-05",8470.97,8470.97,8470.97,8470.97,800],["2017-10-06",8470.97,8470.97,8470.97,8470.97,0],["2017-10-09",8470.97,8470.97,8470.97,8470.97,0],["2017-10-10",8470.97,8470.97,8470.97,8470.97,0],["2017-10-11",8470.97,8470.97,8470.97,8470.97,0],["2017-10-12",7235.62,8235.67,7235.62,8235.67,200],["2017-10-13",7765.06,7765.06,7765.06,7765.06,0],["2017-10-16",7765.06,7765.06,7765.06,7765.06,0],["2017-10-17",7765.06,7765.06,7765.06,7765.06,0],["2017-10-18",7765.06,7765.06,7765.06,7765.06,0],["2017-10-19",7765.06,7765.06,7765.06,7765.06,0],["2017-10-20",7765.06,7765.06,7765.06,7765.06,0],["2017-10-23",7765.06,7765.06,7765.06,7765.06,0],["2017-10-24",7765.06,7765.06,7765.06,7765.06,0],["2017-10-25",7765.06,7765.06,7765.06,7765.06,0],["2017-10-26",7765.06,7765.06,7765.06,7765.06,0],["2017-10-27",7765.06,7765.06,7765.06,7765.06,0],["2017-10-30",8235.67,8235.67,8235.67,8235.67,5000],["2017-10-31",8235.67,8235.67,8235.67,8235.67,0],["2017-11-01",7000.32,7000.32,7000.32,7000.32,100],["2017-11-02",7000.32,7000.32,7000.32,7000.32,0],["2017-11-03",8000.36,8000.36,8000.36,8000.36,900],["2017-11-06",6823.84,6823.84,6823.84,6823.84,100],["2017-11-07",7823.88,7823.88,7823.88,7823.88,100],["2017-11-08",7823.88,7823.88,7823.88,7823.88,0],["2017-11-09",8882.76,8882.76,8882.76,8882.76,100],["2017-11-10",8882.76,8882.76,8882.76,8882.76,0],["2017-11-13",8235.67,8235.67,8235.67,8235.67,100],["2017-11-14",8294.49,8294.49,8294.49,8294.49,100],["2017-11-15",8294.49,8294.49,8294.49,8294.49,0],["2017-11-16",7117.97,7117.97,7117.97,7117.97,100],["2017-11-17",7117.97,7117.97,7117.97,7117.97,0],["2017-11-20",8176.84,8176.84,8176.84,8176.84,200],["2017-11-21",8176.84,8176.84,8176.84,8176.84,0],["2017-11-22",8235.67,8235.67,8235.67,8235.67,100],["2017-11-23",8235.67,8235.67,8235.67,8235.67,0],["2017-11-24",7470.93,8235.67,7470.93,8235.67,200],["2017-11-27",7882.71,7882.71,7882.71,7882.71,0],["2017-11-28",7412.1,7412.1,7412.1,7412.1,100],["2017-11-29",7412.1,7412.1,7412.1,7412.1,0],["2017-11-30",7412.1,7412.1,7412.1,7412.1,0],["2017-12-01",7647.41,7647.41,7647.41,7647.41,1300],["2017-12-04",7647.41,7647.41,7647.41,7647.41,0],["2017-12-05",7647.41,7647.41,7647.41,7647.41,0],["2017-12-06",7647.41,7647.41,7647.41,7647.41,0],["2017-12-07",7647.41,7647.41,7647.41,7647.41,0],["2017-12-08",7647.41,7647.41,7647.41,7647.41,0],["2017-12-11",7647.41,7647.41,7647.41,7647.41,0],["2017-12-12",6882.66,8765.1,6882.66,8765.1,500],["2017-12-13",7176.8,9118.06,7176.8,9118.06,200],["2017-12-14",7117.97,7117.97,7117.97,7117.97,100],["2017-12-15",7117.97,7117.97,7117.97,7117.97,0],["2017-12-18",8176.84,8176.84,8176.84,8176.84,1000],["2017-12-19",8176.84,8176.84,8176.84,8176.84,500],["2017-12-20",8176.84,8176.84,8176.84,8176.84,0],["2017-12-21",8176.84,8176.84,8176.84,8176.84,0],["2017-12-22",8176.84,8176.84,8176.84,8176.84,0],["2017-12-25",7059.14,7059.14,7059.14,7059.14,100],["2017-12-26",8118.01,8118.01,8118.01,8118.01,100],["2017-12-27",8118.01,8118.01,8118.01,8118.01,0],["2017-12-28",7117.97,7117.97,7117.97,7117.97,100],["2017-12-29",7117.97,7117.97,7117.97,7117.97,0],["2018-01-02",8176.84,8176.84,8176.84,8176.84,100],["2018-01-03",8176.84,8176.84,8176.84,8176.84,0],["2018-01-04",8176.84,8176.84,8176.84,8176.84,0],["2018-01-05",8176.84,8176.84,8176.84,8176.84,0],["2018-01-08",8176.84,8176.84,8176.84,8176.84,0],["2018-01-09",8176.84,8176.84,8176.84,8176.84,0],["2018-01-10",7117.97,7117.97,7117.97,7117.97,100],["2018-01-11",8176.84,8176.84,8176.84,8176.84,200],["2018-01-12",8176.84,8176.84,8176.84,8176.84,0],["2018-01-15",7117.97,7117.97,7117.97,7117.97,100],["2018-01-16",8176.84,8176.84,8176.84,8176.84,100],["2018-01-17",8176.84,8176.84,8176.84,8176.84,0],["2018-01-18",7117.97,8176.84,7117.97,8176.84,300],["2018-01-19",7823.88,7823.88,7823.88,7823.88,0],["2018-01-22",8941.58,8941.58,8941.58,8941.58,3400],["2018-01-23",8941.58,8941.58,8941.58,8941.58,100],["2018-01-24",8941.58,8941.58,8941.58,8941.58,0],["2018-01-25",7647.41,7647.41,7647.41,7647.41,100],["2018-01-26",7647.41,7647.41,7647.41,7647.41,0],["2018-01-29",7117.97,7117.97,7117.97,7117.97,100],["2018-01-30",7117.97,7117.97,7117.97,7117.97,0],["2018-01-31",7117.97,7117.97,7117.97,7117.97,0],["2018-02-01",8176.84,8176.84,8176.84,8176.84,100],["2018-02-02",8176.84,8176.84,8176.84,8176.84,0],["2018-02-05",7117.97,7117.97,7117.97,7117.97,100],["2018-02-06",6588.53,6588.53,6588.53,6588.53,100],["2018-02-07",6588.53,6588.53,6588.53,6588.53,0],["2018-02-08",6588.53,6588.53,6588.53,6588.53,0],["2018-02-09",6588.53,6588.53,6588.53,6588.53,0],["2018-02-12",6588.53,6588.53,6588.53,6588.53,0],["2018-02-13",6588.53,6588.53,6588.53,6588.53,0],["2018-02-21",6588.53,6588.53,6588.53,6588.53,0],["2018-02-22",6588.53,6588.53,6588.53,6588.53,0],["2018-02-23",7529.75,7529.75,7529.75,7529.75,200],["2018-02-26",7529.75,7529.75,7529.75,7529.75,0],["2018-02-27",6412.06,6412.06,6412.06,6412.06,100],["2018-02-28",6412.06,6412.06,6412.06,6412.06,0],["2018-03-01",6412.06,6412.06,6412.06,6412.06,0],["2018-03-02",6412.06,6412.06,6412.06,6412.06,0],["2018-03-05",6412.06,6412.06,6412.06,6412.06,0],["2018-03-06",6412.06,6412.06,6412.06,6412.06,0],["2018-03-07",6412.06,6412.06,6412.06,6412.06,0],["2018-03-08",6412.06,6412.06,6412.06,6412.06,0],["2018-03-09",6412.06,6412.06,6412.06,6412.06,0],["2018-03-12",6412.06,6412.06,6412.06,6412.06,0],["2018-03-13",6412.06,6412.06,6412.06,6412.06,0],["2018-03-14",6412.06,6412.06,6412.06,6412.06,0],["2018-03-15",6412.06,6412.06,6412.06,6412.06,0],["2018-03-16",6412.06,6412.06,6412.06,6412.06,0],["2018-03-19",6412.06,6412.06,6412.06,6412.06,0],["2018-03-20",7353.27,7353.27,7353.27,7353.27,100],["2018-03-21",8118.01,8118.01,8118.01,8118.01,200],["2018-03-22",7000.32,8118.01,7000.32,8118.01,200],["2018-03-23",8118.01,8118.01,8118.01,8118.01,100],["2018-03-26",7117.97,7117.97,7117.97,7117.97,100],["2018-03-27",8176.84,8176.84,8176.84,8176.84,100],["2018-03-28",8176.84,8176.84,8176.84,8176.84,0],["2018-03-29",8176.84,8176.84,8176.84,8176.84,200],["2018-03-30",8176.84,8176.84,8176.84,8176.84,0],["2018-04-02",7000.32,7647.41,7000.32,7647.41,3400],["2018-04-03",8706.28,8706.28,8706.28,8706.28,2600],["2018-04-04",8706.28,8706.28,8706.28,8706.28,0],["2018-04-05",7412.1,7412.1,7412.1,7412.1,100],["2018-04-06",8470.97,8470.97,8470.97,8470.97,100],["2018-04-09",8470.97,8470.97,8470.97,8470.97,0],["2018-04-10",8470.97,8470.97,8353.32,8353.32,600],["2018-04-11",8470.97,8470.97,8470.97,8470.97,300],["2018-04-12",8470.97,8470.97,8470.97,8470.97,0],["2018-04-13",8235.67,8412.15,8235.67,8412.15,2300],["2018-04-16",8294.49,8294.49,8294.49,8294.49,0],["2018-04-17",8294.49,8294.49,8294.49,8294.49,100],["2018-04-18",8294.49,8294.49,8294.49,8294.49,0],["2018-04-19",8294.49,8294.49,8294.49,8294.49,0],["2018-04-20",8294.49,8294.49,8294.49,8294.49,0],["2018-04-23",7059.14,7059.14,7059.14,7059.14,100],["2018-04-24",7059.14,7059.14,7059.14,7059.14,0],["2018-04-26",7059.14,7059.14,7059.14,7059.14,0],["2018-04-27",8118.01,8118.01,8118.01,8118.01,100],["2018-05-02",8118.01,8118.01,8118.01,8118.01,0],["2018-05-03",8118.01,8118.01,8118.01,8118.01,0],["2018-05-04",7117.97,7117.97,7117.97,7117.97,100],["2018-05-07",7117.97,7117.97,7117.97,7117.97,0],["2018-05-08",7117.97,7117.97,7117.97,7117.97,0],["2018-05-09",7117.97,7117.97,7117.97,7117.97,0],["2018-05-10",7117.97,7117.97,7117.97,7117.97,0],["2018-05-11",7117.97,7117.97,7117.97,7117.97,0],["2018-05-14",6117.92,8176.84,6117.92,8176.84,200],["2018-05-15",7176.8,7176.8,7176.8,7176.8,0],["2018-05-16",6235.58,6235.58,6235.58,6235.58,100],["2018-05-17",6235.58,6235.58,6235.58,6235.58,0],["2018-05-18",6235.58,6235.58,6235.58,6235.58,0],["2018-05-21",6235.58,6235.58,6235.58,6235.58,0],["2018-05-22",6235.58,6235.58,6235.58,6235.58,0],["2018-05-23",6235.58,6235.58,6235.58,6235.58,0],["2018-05-24",6235.58,6235.58,6235.58,6235.58,0],["2018-05-25",6235.58,6235.58,6235.58,6235.58,0],["2018-05-28",6235.58,6235.58,6235.58,6235.58,0],["2018-05-29",6235.58,6235.58,6235.58,6235.58,0],["2018-05-30",6235.58,6235.58,6235.58,6235.58,0],["2018-05-31",6235.58,6235.58,6235.58,6235.58,0],["2018-06-01",6235.58,6235.58,6235.58,6235.58,0],["2018-06-04",6235.58,6235.58,6235.58,6235.58,0],["2018-06-05",6235.58,6235.58,6235.58,6235.58,0],["2018-06-06",6235.58,6235.58,6235.58,6235.58,0],["2018-06-07",6235.58,6235.58,6235.58,6235.58,0],["2018-06-08",6235.58,6235.58,6235.58,6235.58,0],["2018-06-11",7117.97,7117.97,7117.97,7117.97,100],["2018-06-12",8176.84,8176.84,8176.84,8176.84,1000],["2018-06-13",7059.14,7059.14,7059.14,7059.14,100],["2018-06-14",7059.14,7059.14,7059.14,7059.14,0],["2018-06-15",7059.14,7059.14,7059.14,7059.14,0],["2018-06-18",8118.01,8118.01,8118.01,8118.01,100],["2018-06-19",8118.01,8118.01,8118.01,8118.01,0],["2018-06-20",8235.67,8529.8,8235.67,8529.8,1100],["2018-06-21",7470.93,7470.93,7470.93,7470.93,100],["2018-06-22",7470.93,7470.93,7470.93,7470.93,0],["2018-06-25",8529.8,8588.62,8529.8,8588.62,700],["2018-06-26",9412.19,9412.19,9412.19,9412.19,100],["2018-06-27",9412.19,9412.19,9412.19,9412.19,0],["2018-06-28",8235.67,8235.67,8235.67,8235.67,100],["2018-06-29",8235.67,8235.67,8235.67,8235.67,0],["2018-07-02",8235.67,8235.67,8235.67,8235.67,0],["2018-07-03",8235.67,8235.67,8235.67,8235.67,0],["2018-07-04",8235.67,8235.67,8235.67,8235.67,0],["2018-07-05",8235.67,8235.67,8235.67,8235.67,0],["2018-07-06",8235.67,8235.67,8235.67,8235.67,0],["2018-07-09",8235.67,8235.67,8235.67,8235.67,0],["2018-07-10",8235.67,8235.67,8235.67,8235.67,0],["2018-07-11",8235.67,8235.67,8235.67,8235.67,0],["2018-07-12",8235.67,8235.67,8235.67,8235.67,0],["2018-07-13",8235.67,8235.67,8235.67,8235.67,0],["2018-07-16",8235.67,8235.67,8235.67,8235.67,0],["2018-07-17",8235.67,8235.67,8235.67,8235.67,0],["2018-07-18",8235.67,8235.67,8235.67,8235.67,0],["2018-07-19",8235.67,8235.67,8235.67,8235.67,0],["2018-07-20",8235.67,8235.67,8235.67,8235.67,0],["2018-07-23",9431.17,9431.17,9431.17,9431.17,100],["2018-07-24",9431.17,9431.17,9431.17,9431.17,0],["2018-07-25",9431.17,9431.17,9431.17,9431.17,0],["2018-07-26",9431.17,9431.17,9431.17,9431.17,0],["2018-07-27",9431.17,9431.17,9431.17,9431.17,0],["2018-07-30",9431.17,9431.17,9431.17,9431.17,0],["2018-07-31",9431.17,9431.17,9431.17,9431.17,0],["2018-08-01",9431.17,9431.17,9431.17,9431.17,0],["2018-08-02",8102.83,8102.83,8102.83,8102.83,100],["2018-08-03",8102.83,8102.83,8102.83,8102.83,0],["2018-08-06",8102.83,8102.83,8102.83,8102.83,0],["2018-08-07",8102.83,8102.83,8102.83,8102.83,0],["2018-08-08",8102.83,8102.83,8102.83,8102.83,0],["2018-08-09",8102.83,8102.83,8102.83,8102.83,0],["2018-08-10",8102.83,8102.83,8102.83,8102.83,0],["2018-08-13",8102.83,8102.83,8102.83,8102.83,0],["2018-08-14",8102.83,8102.83,8102.83,8102.83,0],["2018-08-15",9298.33,9298.33,9298.33,9298.33,100],["2018-08-16",8302.08,8302.08,8302.08,8302.08,100],["2018-08-17",8302.08,8302.08,8302.08,8302.08,0],["2018-08-20",8302.08,8302.08,8302.08,8302.08,0],["2018-08-21",8302.08,8302.08,8302.08,8302.08,0],["2018-08-22",8302.08,8302.08,8302.08,8302.08,0],["2018-08-23",8302.08,8302.08,8302.08,8302.08,0],["2018-08-24",8302.08,8302.08,8302.08,8302.08,0],["2018-08-27",8302.08,8302.08,8302.08,8302.08,0],["2018-08-28",8302.08,8302.08,8302.08,8302.08,0],["2018-08-29",8302.08,8302.08,8302.08,8302.08,0],["2018-08-30",8302.08,8302.08,8302.08,8302.08,0],["2018-08-31",8302.08,8302.08,8302.08,8302.08,0],["2018-09-04",8302.08,8302.08,8302.08,8302.08,0],["2018-09-05",8302.08,8302.08,8302.08,8302.08,0],["2018-09-06",8302.08,8302.08,8302.08,8302.08,0],["2018-09-07",8302.08,8302.08,8302.08,8302.08,0],["2018-09-10",8302.08,8302.08,8302.08,8302.08,0],["2018-09-11",8302.08,8302.08,8302.08,8302.08,0],["2018-09-12",8302.08,8302.08,8302.08,8302.08,0],["2018-09-13",8302.08,8302.08,8302.08,8302.08,0],["2018-09-14",9497.58,9497.58,9497.58,9497.58,200],["2018-09-17",9497.58,9497.58,9497.58,9497.58,0],["2018-09-18",9497.58,9497.58,9497.58,9497.58,0],["2018-09-19",9497.58,9497.58,9497.58,9497.58,0],["2018-09-20",9497.58,9497.58,9497.58,9497.58,0],["2018-09-21",9497.58,9497.58,9497.58,9497.58,0],["2018-09-24",9497.58,9497.58,9497.58,9497.58,0],["2018-09-25",9497.58,9497.58,9497.58,9497.58,0],["2018-09-26",9497.58,9497.58,9497.58,9497.58,0],["2018-09-27",9497.58,9497.58,9497.58,9497.58,0],["2018-09-28",9497.58,9497.58,9497.58,9497.58,0],["2018-10-01",10759.5,10759.5,10759.5,10759.5,1300],["2018-10-02",10892.33,10892.33,10759.5,10759.5,2000],["2018-10-03",10825.92,10825.92,10825.92,10825.92,0],["2018-10-04",10825.92,10825.92,10825.92,10825.92,0],["2018-10-05",9431.17,9431.17,9431.17,9431.17,100],["2018-10-08",9431.17,9431.17,9431.17,9431.17,0],["2018-10-09",9431.17,9431.17,9431.17,9431.17,0],["2018-10-10",9431.17,9431.17,9431.17,9431.17,0],["2018-10-11",9431.17,9431.17,9431.17,9431.17,0],["2018-10-12",9962.5,9962.5,9962.5,9962.5,1500],["2018-10-15",9962.5,9962.5,9962.5,9962.5,0],["2018-10-16",9962.5,9962.5,9962.5,9962.5,0],["2018-10-17",9962.5,9962.5,9962.5,9962.5,0],["2018-10-18",9962.5,9962.5,9962.5,9962.5,0],["2018-10-19",9962.5,9962.5,9962.5,9962.5,0],["2018-10-22",9962.5,9962.5,9962.5,9962.5,0],["2018-10-23",9962.5,9962.5,9962.5,9962.5,0],["2018-10-24",9962.5,9962.5,9962.5,9962.5,0],["2018-10-25",9962.5,9962.5,9962.5,9962.5,0],["2018-10-26",9962.5,9962.5,9962.5,9962.5,0],["2018-10-29",9962.5,9962.5,9962.5,9962.5,0],["2018-10-30",9962.5,9962.5,9962.5,9962.5,0],["2018-10-31",9962.5,9962.5,9962.5,9962.5,0],["2018-11-01",9962.5,9962.5,9962.5,9962.5,0],["2018-11-02",8966.25,8966.25,8966.25,8966.25,100],["2018-11-05",8966.25,8966.25,8966.25,8966.25,0],["2018-11-06",8966.25,8966.25,8966.25,8966.25,0],["2018-11-07",8966.25,8966.25,8966.25,8966.25,0],["2018-11-08",9962.5,9962.5,9962.5,9962.5,100],["2018-11-09",8501.33,8501.33,8501.33,8501.33,100],["2018-11-12",8501.33,8501.33,8501.33,8501.33,0],["2018-11-13",8501.33,8501.33,8501.33,8501.33,0],["2018-11-14",8501.33,8501.33,8501.33,8501.33,0],["2018-11-15",7770.75,7770.75,7770.75,7770.75,100],["2018-11-16",7770.75,7770.75,7770.75,7770.75,0],["2018-11-19",7770.75,7770.75,7770.75,7770.75,0],["2018-11-20",8899.83,8899.83,8899.83,8899.83,100],["2018-11-21",8899.83,8899.83,8899.83,8899.83,0],["2018-11-22",8169.25,8169.25,8169.25,8169.25,100],["2018-11-23",8169.25,8169.25,8169.25,8169.25,0],["2018-11-26",8169.25,8169.25,8169.25,8169.25,0],["2018-11-27",8169.25,8169.25,8169.25,8169.25,0],["2018-11-28",8169.25,8169.25,8169.25,8169.25,0],["2018-11-29",8169.25,8169.25,8169.25,8169.25,0],["2018-11-30",8169.25,8169.25,8169.25,8169.25,0],["2018-12-03",8169.25,8169.25,8169.25,8169.25,0],["2018-12-04",6973.75,6973.75,6973.75,6973.75,100],["2018-12-05",6973.75,6973.75,6973.75,6973.75,0],["2018-12-06",6973.75,6973.75,6973.75,6973.75,0],["2018-12-07",6973.75,6973.75,6973.75,6973.75,0],["2018-12-10",6973.75,6973.75,6973.75,6973.75,0],["2018-12-11",6973.75,6973.75,6973.75,6973.75,0],["2018-12-12",6973.75,6973.75,6973.75,6973.75,0],["2018-12-13",6973.75,6973.75,6973.75,6973.75,0],["2018-12-14",6973.75,6973.75,6973.75,6973.75,0],["2018-12-17",6973.75,6973.75,6973.75,6973.75,0],["2018-12-18",6973.75,6973.75,6973.75,6973.75,0],["2018-12-19",6973.75,6973.75,6973.75,6973.75,0],["2018-12-20",6973.75,6973.75,6973.75,6973.75,0],["2018-12-21",6973.75,6973.75,6973.75,6973.75,0],["2018-12-24",6973.75,6973.75,6973.75,6973.75,0],["2018-12-25",6973.75,6973.75,6973.75,6973.75,0],["2018-12-26",6973.75,6973.75,6973.75,6973.75,0],["2018-12-27",6973.75,6973.75,6973.75,6973.75,0],["2018-12-28",6973.75,6973.75,6973.75,6973.75,0],["2019-01-02",6973.75,6973.75,6973.75,6973.75,0],["2019-01-03",6973.75,6973.75,6973.75,6973.75,0],["2019-01-04",6973.75,6973.75,6973.75,6973.75,0],["2019-01-07",6973.75,6973.75,6973.75,6973.75,0],["2019-01-08",6973.75,6973.75,6973.75,6973.75,0],["2019-01-09",6973.75,6973.75,6973.75,6973.75,0],["2019-01-10",6973.75,6973.75,6973.75,6973.75,0],["2019-01-11",6973.75,6973.75,6973.75,6973.75,0],["2019-01-14",6973.75,6973.75,6973.75,6973.75,0],["2019-01-15",6973.75,6973.75,6973.75,6973.75,0],["2019-01-16",6973.75,6973.75,6973.75,6973.75,0],["2019-01-17",9763.25,9763.25,9763.25,9763.25,100],["2019-01-18",8302.08,8302.08,8302.08,8302.08,100],["2019-01-21",8302.08,8302.08,8302.08,8302.08,0],["2019-01-22",7106.58,7106.58,7106.58,7106.58,100],["2019-01-23",7106.58,7106.58,7106.58,7106.58,0],["2019-01-24",7106.58,7106.58,7106.58,7106.58,0],["2019-01-25",8169.25,8169.25,8169.25,8169.25,100],["2019-01-28",9364.75,9364.75,9364.75,9364.75,100],["2019-01-29",8102.83,8102.83,8102.83,8102.83,100],["2019-01-30",8102.83,8102.83,8102.83,8102.83,0],["2019-01-31",8102.83,8102.83,8102.83,8102.83,0],["2019-02-01",9298.33,9298.33,9298.33,9298.33,100],["2019-02-11",8634.17,8634.17,8634.17,8634.17,100],["2019-02-12",8634.17,8634.17,8634.17,8634.17,0],["2019-02-13",8634.17,8634.17,8634.17,8634.17,0],["2019-02-14",8634.17,8634.17,8634.17,8634.17,0],["2019-02-15",9929.29,9929.29,9929.29,9929.29,100],["2019-02-18",9929.29,9929.29,9929.29,9929.29,0],["2019-02-19",8993.92,10073.19,8993.92,10073.19,200],["2019-02-20",10073.19,10289.05,10073.19,10289.05,400],["2019-02-21",10217.1,10217.1,10217.1,10217.1,0],["2019-02-22",9065.88,9065.88,9065.88,9065.88,100],["2019-02-25",8778.07,8778.07,8778.07,8778.07,100],["2019-02-26",10073.19,10073.19,10073.19,10073.19,100],["2019-02-27",8778.07,8778.07,8778.07,8778.07,100],["2019-02-28",10073.19,10073.19,10073.19,10073.19,200],["2019-03-01",10073.19,10073.19,10073.19,10073.19,0],["2019-03-04",8993.92,8993.92,8993.92,8993.92,100],["2019-03-05",10289.05,10289.05,10289.05,10289.05,100],["2019-03-06",9209.78,9209.78,9209.78,9209.78,100],["2019-03-07",10576.85,10576.85,10576.85,10576.85,100],["2019-03-08",9425.63,9425.63,9425.63,9425.63,100],["2019-03-11",10217.1,10217.1,10217.1,10217.1,100],["2019-03-12",10217.1,10217.1,10217.1,10217.1,0],["2019-03-13",10648.81,10648.81,10648.81,10648.81,100],["2019-03-14",9497.58,9497.58,9497.58,9497.58,100],["2019-03-15",9353.68,9353.68,9353.68,9353.68,100],["2019-03-18",9353.68,9353.68,9353.68,9353.68,0],["2019-03-19",9353.68,9353.68,9353.68,9353.68,0],["2019-03-20",9353.68,9353.68,9353.68,9353.68,0],["2019-03-21",9353.68,9353.68,9353.68,9353.68,0],["2019-03-22",9353.68,9353.68,9353.68,9353.68,0],["2019-03-25",9353.68,9353.68,9353.68,9353.68,0],["2019-03-26",9353.68,9353.68,9353.68,9353.68,0],["2019-03-27",9353.68,9353.68,9353.68,9353.68,0],["2019-03-28",9353.68,9353.68,9353.68,9353.68,0],["2019-03-29",9353.68,9353.68,9353.68,9353.68,0],["2019-04-01",9353.68,9353.68,9353.68,9353.68,0],["2019-04-02",9353.68,9353.68,9353.68,9353.68,0],["2019-04-03",9353.68,9353.68,9353.68,9353.68,0],["2019-04-04",9353.68,9353.68,9353.68,9353.68,0],["2019-04-05",9353.68,9353.68,9353.68,9353.68,0],["2019-04-08",7986.6,7986.6,7986.6,7986.6,1500],["2019-04-09",7986.6,7986.6,7986.6,7986.6,0],["2019-04-10",7986.6,7986.6,7986.6,7986.6,0],["2019-04-11",7986.6,7986.6,7986.6,7986.6,0],["2019-04-12",7986.6,7986.6,7986.6,7986.6,0],["2019-04-16",7986.6,7986.6,7986.6,7986.6,0],["2019-04-17",7986.6,7986.6,7986.6,7986.6,0],["2019-04-18",7986.6,7986.6,7986.6,7986.6,0],["2019-04-19",7986.6,7986.6,7986.6,7986.6,0],["2019-04-22",7986.6,7986.6,7986.6,7986.6,0],["2019-04-23",7986.6,7986.6,7986.6,7986.6,0],["2019-04-24",7986.6,7986.6,7986.6,7986.6,0],["2019-04-25",7986.6,7986.6,7986.6,7986.6,0],["2019-04-26",7986.6,7986.6,7986.6,7986.6,0],["2019-05-02",7986.6,7986.6,7986.6,7986.6,0],["2019-05-03",7986.6,7986.6,7986.6,7986.6,0],["2019-05-06",7986.6,7986.6,7986.6,7986.6,0],["2019-05-07",7986.6,7986.6,7986.6,7986.6,0],["2019-05-08",7986.6,7986.6,7986.6,7986.6,0],["2019-05-09",7986.6,7986.6,7986.6,7986.6,0],["2019-05-10",7986.6,7986.6,7986.6,7986.6,0],["2019-05-13",7986.6,7986.6,7986.6,7986.6,0],["2019-05-14",7986.6,7986.6,7986.6,7986.6,0],["2019-05-15",7986.6,7986.6,7986.6,7986.6,0],["2019-05-16",7986.6,7986.6,7986.6,7986.6,0],["2019-05-17",7986.6,7986.6,7986.6,7986.6,0],["2019-05-20",7986.6,7986.6,7986.6,7986.6,0],["2019-05-21",7986.6,7986.6,7986.6,7986.6,0],["2019-05-22",7986.6,7986.6,7986.6,7986.6,0],["2019-05-23",7986.6,7986.6,7986.6,7986.6,0],["2019-05-24",7986.6,7986.6,7986.6,7986.6,0],["2019-05-27",6835.38,6835.38,6835.38,6835.38,100],["2019-05-28",6835.38,6835.38,6835.38,6835.38,0],["2019-05-29",6835.38,6835.38,6835.38,6835.38,0],["2019-05-30",6835.38,6835.38,6835.38,6835.38,0],["2019-05-31",6763.43,6763.43,6763.43,6763.43,100],["2019-06-03",6763.43,6763.43,6763.43,6763.43,0],["2019-06-04",6763.43,6763.43,6763.43,6763.43,0],["2019-06-05",6763.43,6763.43,6763.43,6763.43,0],["2019-06-06",6763.43,6763.43,6763.43,6763.43,0],["2019-06-07",7770.75,7770.75,7770.75,7770.75,100],["2019-06-10",7770.75,7770.75,7770.75,7770.75,0],["2019-06-11",7770.75,7770.75,7770.75,7770.75,0],["2019-06-12",7770.75,7770.75,7770.75,7770.75,0],["2019-06-13",7770.75,7770.75,7770.75,7770.75,0],["2019-06-14",7770.75,7770.75,7770.75,7770.75,0],["2019-06-17",7770.75,7770.75,7770.75,7770.75,0],["2019-06-18",7770.75,7770.75,7770.75,7770.75,0],["2019-06-19",7770.75,7770.75,7770.75,7770.75,0],["2019-06-20",7770.75,7770.75,7770.75,7770.75,0],["2019-06-21",8921.97,8921.97,8921.97,8921.97,600],["2019-06-24",8058.56,8058.56,8058.56,8058.56,100],["2019-06-25",8058.56,8058.56,8058.56,8058.56,0],["2019-06-26",8058.56,8058.56,8058.56,8058.56,0],["2019-06-27",8058.56,8058.56,8058.56,8058.56,0],["2019-06-28",8058.56,8058.56,8058.56,8058.56,0],["2019-07-01",8058.56,8058.56,8058.56,8058.56,0],["2019-07-02",8058.56,8058.56,8058.56,8058.56,0],["2019-07-03",8058.56,8058.56,8058.56,8058.56,0],["2019-07-04",8058.56,8058.56,8058.56,8058.56,0],["2019-07-05",8058.56,8058.56,8058.56,8058.56,0],["2019-07-08",8058.56,8058.56,8058.56,8058.56,0],["2019-07-09",8058.56,8058.56,8058.56,8058.56,0],["2019-07-10",8706.12,8706.12,8706.12,8706.12,1000],["2019-07-11",8706.12,8706.12,8706.12,8706.12,0],["2019-07-12",8706.12,8706.12,8706.12,8706.12,0],["2019-07-15",8778.07,9353.68,8778.07,9353.68,1300],["2019-07-16",9425.63,9425.63,9425.63,9425.63,1100],["2019-07-17",9497.58,9785.39,9497.58,9785.39,2500],["2019-07-18",9785.39,9785.39,9785.39,9785.39,500],["2019-07-19",9785.39,9785.39,9785.39,9785.39,0],["2019-07-22",9493.29,9639.34,9493.29,9639.34,1000],["2019-07-23",9566.31,9566.31,9566.31,9566.31,500],["2019-07-24",9566.31,9566.31,9566.31,9566.31,1400],["2019-07-25",9566.31,9566.31,9566.31,9566.31,0],["2019-07-26",9858.41,9858.41,9858.41,9858.41,1000],["2019-07-29",9858.41,9858.41,9858.41,9858.41,0],["2019-07-30",9858.41,9858.41,9858.41,9858.41,0],["2019-07-31",9931.44,9931.44,9931.44,9931.44,500],["2019-08-01",9931.44,9931.44,9931.44,9931.44,0],["2019-08-02",9931.44,9931.44,9931.44,9931.44,0],["2019-08-05",9931.44,9931.44,9931.44,9931.44,0],["2019-08-06",9931.44,9931.44,9931.44,9931.44,0],["2019-08-07",9931.44,9931.44,9931.44,9931.44,0],["2019-08-08",9931.44,9931.44,9931.44,9931.44,0],["2019-08-09",9931.44,9931.44,9931.44,9931.44,0],["2019-08-12",9931.44,9931.44,9931.44,9931.44,0],["2019-08-13",9931.44,9931.44,9931.44,9931.44,0],["2019-08-14",9931.44,9931.44,9931.44,9931.44,0],["2019-08-15",9931.44,9931.44,9931.44,9931.44,0],["2019-08-16",9931.44,9931.44,9931.44,9931.44,0],["2019-08-19",9931.44,9931.44,9931.44,9931.44,0],["2019-08-20",9931.44,9931.44,9931.44,9931.44,0],["2019-08-21",9931.44,9931.44,9931.44,9931.44,0],["2019-08-22",9931.44,9931.44,9931.44,9931.44,0],["2019-08-23",9931.44,9931.44,9931.44,9931.44,0],["2019-08-26",9931.44,9931.44,9931.44,9931.44,0],["2019-08-27",9931.44,9931.44,9931.44,9931.44,0],["2019-08-28",9931.44,9931.44,9931.44,9931.44,0],["2019-08-29",9931.44,9931.44,9931.44,9931.44,0],["2019-08-30",9931.44,9931.44,9931.44,9931.44,0],["2019-09-03",9931.44,9931.44,9931.44,9931.44,0],["2019-09-04",9931.44,9931.44,9931.44,9931.44,0],["2019-09-05",9931.44,9931.44,9931.44,9931.44,0],["2019-09-06",9931.44,9931.44,9931.44,9931.44,0],["2019-09-09",9931.44,9931.44,9931.44,9931.44,0],["2019-09-10",9931.44,9931.44,9931.44,9931.44,0],["2019-09-11",9931.44,9931.44,9931.44,9931.44,0],["2019-09-12",9931.44,9931.44,9931.44,9931.44,0],["2019-09-13",9931.44,9931.44,9931.44,9931.44,0],["2019-09-16",9931.44,9931.44,9931.44,9931.44,0],["2019-09-17",9931.44,9931.44,9931.44,9931.44,0],["2019-09-18",9931.44,9931.44,9931.44,9931.44,0],["2019-09-19",9931.44,9931.44,9931.44,9931.44,0],["2019-09-20",9931.44,9931.44,9931.44,9931.44,0],["2019-09-23",9931.44,9931.44,9931.44,9931.44,0],["2019-09-24",9931.44,9931.44,9931.44,9931.44,0],["2019-09-25",9931.44,9931.44,9931.44,9931.44,0],["2019-09-26",9931.44,9931.44,9931.44,9931.44,0],["2019-09-27",9931.44,9931.44,9931.44,9931.44,0],["2019-09-30",9931.44,9931.44,9931.44,9931.44,0],["2019-10-01",9931.44,9931.44,9931.44,9931.44,0],["2019-10-02",9639.34,9639.34,9639.34,9639.34,1400],["2019-10-03",9639.34,9639.34,9639.34,9639.34,0],["2019-10-04",9639.34,9639.34,9639.34,9639.34,0],["2019-10-07",9639.34,9639.34,9639.34,9639.34,0],["2019-10-08",9639.34,9639.34,9639.34,9639.34,0],["2019-10-09",9639.34,9639.34,9639.34,9639.34,0],["2019-10-10",9639.34,9639.34,9639.34,9639.34,0],["2019-10-11",9858.41,9858.41,9858.41,9858.41,500],["2019-10-14",9858.41,9858.41,9858.41,9858.41,0],["2019-10-15",9858.41,9858.41,9858.41,9858.41,0],["2019-10-16",9858.41,9858.41,9858.41,9858.41,0],["2019-10-17",9858.41,9858.41,9858.41,9858.41,0],["2019-10-18",9858.41,9858.41,9858.41,9858.41,1300],["2019-10-21",9858.41,9858.41,9858.41,9858.41,0],["2019-10-22",9858.41,9858.41,9858.41,9858.41,0],["2019-10-23",9858.41,9858.41,9858.41,9858.41,0],["2019-10-24",9858.41,9858.41,9858.41,9858.41,0],["2019-10-25",9858.41,9858.41,9858.41,9858.41,0],["2019-10-28",9858.41,9858.41,9858.41,9858.41,0],["2019-10-29",9858.41,9858.41,9858.41,9858.41,0],["2019-10-30",9858.41,9858.41,9858.41,9858.41,0],["2019-10-31",9858.41,9858.41,9858.41,9858.41,0],["2019-11-01",9858.41,9858.41,9858.41,9858.41,0],["2019-11-04",9858.41,9858.41,9858.41,9858.41,0],["2019-11-05",9858.41,9858.41,9858.41,9858.41,0],["2019-11-06",9858.41,9858.41,9858.41,9858.41,0],["2019-11-07",9858.41,9858.41,9858.41,9858.41,0],["2019-11-08",9858.41,9858.41,9858.41,9858.41,0],["2019-11-11",9858.41,9858.41,9858.41,9858.41,0],["2019-11-12",9858.41,9858.41,9858.41,9858.41,0],["2019-11-13",9858.41,9858.41,9858.41,9858.41,0],["2019-11-14",9858.41,9858.41,9858.41,9858.41,0],["2019-11-15",9858.41,9858.41,9858.41,9858.41,0],["2019-11-18",9858.41,9858.41,9858.41,9858.41,0],["2019-11-19",9858.41,9858.41,9858.41,9858.41,0],["2019-11-20",9858.41,9858.41,9858.41,9858.41,0],["2019-11-21",9858.41,9858.41,9858.41,9858.41,0],["2019-11-22",9858.41,9858.41,9858.41,9858.41,0],["2019-11-25",9858.41,9858.41,9858.41,9858.41,0],["2019-11-26",9858.41,9858.41,9858.41,9858.41,0],["2019-11-27",9858.41,9858.41,9858.41,9858.41,0],["2019-11-28",9858.41,9858.41,9858.41,9858.41,0],["2019-11-29",9858.41,9858.41,9858.41,9858.41,0],["2019-12-02",9858.41,9858.41,9858.41,9858.41,0],["2019-12-03",9858.41,9858.41,9858.41,9858.41,0],["2019-12-04",9858.41,9858.41,9858.41,9858.41,0],["2019-12-05",9858.41,9858.41,9858.41,9858.41,0],["2019-12-06",9858.41,9858.41,9858.41,9858.41,0],["2019-12-09",9858.41,9858.41,9858.41,9858.41,0],["2019-12-10",9858.41,9858.41,9858.41,9858.41,0],["2019-12-11",9858.41,9858.41,9858.41,9858.41,0],["2019-12-12",9858.41,9858.41,9858.41,9858.41,0],["2019-12-13",9858.41,9858.41,9858.41,9858.41,0],["2019-12-16",9858.41,9858.41,9858.41,9858.41,0],["2019-12-17",9858.41,9858.41,9858.41,9858.41,0],["2019-12-18",9858.41,9858.41,9858.41,9858.41,0],["2019-12-19",9858.41,9858.41,9858.41,9858.41,0],["2019-12-20",9858.41,9858.41,9858.41,9858.41,0],["2019-12-23",9858.41,9858.41,9858.41,9858.41,0],["2019-12-24",9858.41,9858.41,9858.41,9858.41,0],["2019-12-25",9858.41,9858.41,9858.41,9858.41,0],["2019-12-26",9858.41,9858.41,9858.41,9858.41,0],["2019-12-27",9858.41,9858.41,9858.41,9858.41,0],["2019-12-30",9858.41,9858.41,9858.41,9858.41,0],["2019-12-31",9858.41,9858.41,9858.41,9858.41,0],["2020-01-02",9858.41,9858.41,9858.41,9858.41,0],["2020-01-03",9858.41,9858.41,9858.41,9858.41,0],["2020-01-06",9858.41,9858.41,9858.41,9858.41,0],["2020-01-07",9858.41,9858.41,9858.41,9858.41,0],["2020-01-08",9858.41,9858.41,9858.41,9858.41,0],["2020-01-09",9858.41,9858.41,9858.41,9858.41,0],["2020-01-10",9858.41,9858.41,9858.41,9858.41,0],["2020-01-13",9858.41,9858.41,9858.41,9858.41,0],["2020-01-14",9858.41,9858.41,9858.41,9858.41,0],["2020-01-15",9858.41,9858.41,9858.41,9858.41,0],["2020-01-16",9858.41,9858.41,9858.41,9858.41,0],["2020-01-17",9858.41,9858.41,9858.41,9858.41,0],["2020-01-20",9858.41,9858.41,9858.41,9858.41,0],["2020-01-21",9858.41,9858.41,9858.41,9858.41,0],["2020-01-22",9858.41,9858.41,9858.41,9858.41,0],["2020-01-30",9858.41,9858.41,9858.41,9858.41,0],["2020-01-31",9858.41,9858.41,9858.41,9858.41,0],["2020-02-03",9858.41,9858.41,9858.41,9858.41,0],["2020-02-04",9858.41,9858.41,9858.41,9858.41,0],["2020-02-05",9858.41,9858.41,9858.41,9858.41,0],["2020-02-06",9858.41,9858.41,9858.41,9858.41,0],["2020-02-07",9858.41,9858.41,9858.41,9858.41,0],["2020-02-10",9858.41,9858.41,9858.41,9858.41,0],["2020-02-11",9858.41,9858.41,9858.41,9858.41,0],["2020-02-12",10953.79,10953.79,10953.79,10953.79,5200],["2020-02-13",10953.79,10953.79,10953.79,10953.79,0],["2020-02-14",10953.79,10953.79,10953.79,10953.79,1400],["2020-02-17",10953.79,10953.79,10953.79,10953.79,0],["2020-02-18",10953.79,10953.79,10953.79,10953.79,0],["2020-02-19",10953.79,10953.79,10953.79,10953.79,0],["2020-02-20",12560.35,12560.35,12560.35,12560.35,200],["2020-02-21",12560.35,12560.35,12560.35,12560.35,0],["2020-02-24",12560.35,12560.35,12560.35,12560.35,0],["2020-02-25",12560.35,12560.35,12560.35,12560.35,0],["2020-02-26",12560.35,12560.35,12560.35,12560.35,0],["2020-02-27",12560.35,12560.35,12560.35,12560.35,0],["2020-02-28",12560.35,12560.35,12560.35,12560.35,0],["2020-03-02",12560.35,12560.35,12560.35,12560.35,0],["2020-03-03",12560.35,12560.35,12560.35,12560.35,0],["2020-03-04",12560.35,12560.35,12560.35,12560.35,0],["2020-03-05",12560.35,12560.35,12560.35,12560.35,0],["2020-03-06",12560.35,12560.35,12560.35,12560.35,0],["2020-03-09",12560.35,12560.35,12560.35,12560.35,0],["2020-03-10",12560.35,12560.35,12560.35,12560.35,0],["2020-03-11",10953.79,10953.79,10953.79,10953.79,600],["2020-03-12",10953.79,10953.79,10953.79,10953.79,13000],["2020-03-13",10953.79,10953.79,10953.79,10953.79,20000],["2020-03-16",10953.79,10953.79,10953.79,10953.79,5000],["2020-03-17",10953.79,10953.79,10953.79,10953.79,2000],["2020-03-18",10953.79,10953.79,10953.79,10953.79,0],["2020-03-19",10953.79,10953.79,10953.79,10953.79,0],["2020-03-20",10953.79,10953.79,10953.79,10953.79,0],["2020-03-23",10953.79,10953.79,10953.79,10953.79,0],["2020-03-24",10953.79,10953.79,10953.79,10953.79,0],["2020-03-25",10953.79,10953.79,10953.79,10953.79,0],["2020-03-26",10953.79,10953.79,10953.79,10953.79,0],["2020-03-27",10953.79,10953.79,10953.79,10953.79,0],["2020-03-30",10953.79,10953.79,10953.79,10953.79,0],["2020-03-31",10953.79,10953.79,10953.79,10953.79,0],["2020-04-01",10953.79,10953.79,10953.79,10953.79,0],["2020-04-03",10953.79,10953.79,10953.79,10953.79,0],["2020-04-06",10953.79,10953.79,10953.79,10953.79,4200],["2020-04-07",10953.79,10953.79,10953.79,10953.79,200],["2020-04-08",10953.79,10953.79,10953.79,10953.79,0],["2020-04-09",10953.79,10953.79,10953.79,10953.79,0],["2020-04-10",10953.79,10953.79,10953.79,10953.79,0],["2020-04-13",10953.79,10953.79,10953.79,10953.79,0],["2020-04-14",10953.79,10953.79,10953.79,10953.79,0],["2020-04-15",10953.79,10953.79,10953.79,10953.79,0],["2020-04-16",10953.79,10953.79,10953.79,10953.79,0],["2020-04-17",10953.79,10953.79,10953.79,10953.79,0],["2020-04-20",10953.79,10953.79,10953.79,10953.79,0],["2020-04-21",10953.79,10953.79,10953.79,10953.79,0],["2020-04-22",10953.79,10953.79,10953.79,10953.79,0],["2020-04-23",10953.79,10953.79,10953.79,10953.79,0],["2020-04-24",10953.79,10953.79,10953.79,10953.79,0],["2020-04-27",10953.79,10953.79,10953.79,10953.79,0],["2020-04-28",10953.79,10953.79,10953.79,10953.79,0],["2020-04-29",10953.79,10953.79,10953.79,10953.79,0],["2020-05-04",10953.79,10953.79,10953.79,10953.79,0],["2020-05-05",10953.79,10953.79,10953.79,10953.79,0],["2020-05-06",10953.79,10953.79,10953.79,10953.79,0],["2020-05-07",10953.79,10953.79,10953.79,10953.79,0],["2020-05-08",10953.79,10953.79,10953.79,10953.79,0],["2020-05-11",10953.79,10953.79,10953.79,10953.79,0],["2020-05-12",10953.79,10953.79,10953.79,10953.79,0],["2020-05-13",10953.79,10953.79,10953.79,10953.79,0],["2020-05-14",10953.79,10953.79,10953.79,10953.79,0],["2020-05-15",10953.79,10953.79,10953.79,10953.79,0],["2020-05-18",10953.79,10953.79,10953.79,10953.79,0],["2020-05-19",10953.79,10953.79,10953.79,10953.79,0],["2020-05-20",11684.05,11684.05,11684.05,11684.05,1000],["2020-05-21",11684.05,11684.05,11684.05,11684.05,1000],["2020-05-22",9931.44,9931.44,9931.44,9931.44,100],["2020-05-25",8470.93,11391.95,8470.93,11391.95,2100],["2020-05-26",9639.34,9639.34,9639.34,9639.34,100],["2020-05-27",10953.79,10953.79,10953.79,10953.79,1800],["2020-05-28",9347.24,9347.24,9347.24,9347.24,100],["2020-05-29",8909.09,10734.72,8909.09,10734.72,200],["2020-06-01",9858.41,9858.41,9858.41,9858.41,0],["2020-06-02",9858.41,9858.41,9858.41,9858.41,0],["2020-06-03",10953.79,10953.79,10953.79,10953.79,800],["2020-06-04",10953.79,10953.79,10953.79,10953.79,0],["2020-06-05",10953.79,10953.79,10953.79,10953.79,0],["2020-06-08",11684.05,11684.05,11684.05,11684.05,1300],["2020-06-09",9931.44,9931.44,9931.44,9931.44,100],["2020-06-10",9931.44,9931.44,9931.44,9931.44,0],["2020-06-11",9931.44,9931.44,9931.44,9931.44,0],["2020-06-12",9931.44,9931.44,9931.44,9931.44,0],["2020-06-15",9931.44,9931.44,9931.44,9931.44,0],["2020-06-16",10588.67,10588.67,10588.67,10588.67,100],["2020-06-17",10588.67,10588.67,10588.67,10588.67,0],["2020-06-18",10588.67,10588.67,10588.67,10588.67,0],["2020-06-19",10588.67,10588.67,10588.67,10588.67,0],["2020-06-22",10588.67,10588.67,10588.67,10588.67,0],["2020-06-23",10588.67,10588.67,10588.67,10588.67,0],["2020-06-24",10588.67,10588.67,10588.67,10588.67,0],["2020-06-25",10588.67,10588.67,10588.67,10588.67,0],["2020-06-26",10588.67,10588.67,10588.67,10588.67,0],["2020-06-29",10588.67,10588.67,10588.67,10588.67,0],["2020-06-30",12122.2,12122.2,12122.2,12122.2,200],["2020-07-01",10369.59,10369.59,10369.59,10369.59,100],["2020-07-02",8836.06,8836.06,8836.06,8836.06,100],["2020-07-03",8836.06,8836.06,8836.06,8836.06,0],["2020-07-06",8836.06,8836.06,8836.06,8836.06,0],["2020-07-07",10150.52,10150.52,10150.52,10150.52,100],["2020-07-08",10150.52,10150.52,10150.52,10150.52,0],["2020-07-09",10150.52,10150.52,10150.52,10150.52,0],["2020-07-10",10150.52,10150.52,10150.52,10150.52,0],["2020-07-13",10150.52,10150.52,10150.52,10150.52,0],["2020-07-14",10150.52,10150.52,10150.52,10150.52,0],["2020-07-15",10150.52,10150.52,10150.52,10150.52,0],["2020-07-16",10150.52,10150.52,10150.52,10150.52,0],["2020-07-17",10150.52,10150.52,10150.52,10150.52,0],["2020-07-20",10150.52,10150.52,10150.52,10150.52,0],["2020-07-21",10150.52,10150.52,10150.52,10150.52,0],["2020-07-22",10150.52,10150.52,10150.52,10150.52,0],["2020-07-23",10150.52,10150.52,10150.52,10150.52,0],["2020-07-24",10150.52,10150.52,10150.52,10150.52,0],["2020-07-27",10150.52,10150.52,10150.52,10150.52,0],["2020-07-28",10150.52,10150.52,10150.52,10150.52,0],["2020-07-29",10150.52,10150.52,10150.52,10150.52,0],["2020-07-30",10150.52,10150.52,10150.52,10150.52,0],["2020-07-31",10150.52,10150.52,10150.52,10150.52,0],["2020-08-03",10150.52,10150.52,10150.52,10150.52,0],["2020-08-04",10150.52,10150.52,10150.52,10150.52,0],["2020-08-05",10150.52,10150.52,10150.52,10150.52,0],["2020-08-06",10150.52,10150.52,10150.52,10150.52,0],["2020-08-07",10150.52,10150.52,10150.52,10150.52,0],["2020-08-10",10150.52,10150.52,10150.52,10150.52,0],["2020-08-11",10150.52,10150.52,10150.52,10150.52,0],["2020-08-12",10150.52,10150.52,10150.52,10150.52,0],["2020-08-13",10150.52,10150.52,10150.52,10150.52,0],["2020-08-14",10150.52,10150.52,10150.52,10150.52,0],["2020-08-17",9828.28,9828.28,9828.28,9828.28,100],["2020-08-18",9828.28,9828.28,9828.28,9828.28,0],["2020-08-19",9828.28,9828.28,9828.28,9828.28,0],["2020-08-20",11278.35,11278.35,11278.35,11278.35,100],["2020-08-21",11278.35,11278.35,11278.35,11278.35,0],["2020-08-24",11278.35,11278.35,11278.35,11278.35,0],["2020-08-25",11278.35,11278.35,11278.35,11278.35,12886],["2020-08-26",11278.35,11278.35,11278.35,11278.35,0],["2020-08-27",11278.35,11278.35,11278.35,11278.35,0],["2020-08-28",11278.35,11278.35,11278.35,11278.35,0],["2020-08-31",11278.35,11278.35,11278.35,11278.35,0],["2020-09-01",11278.35,11278.35,11278.35,11278.35,400],["2020-09-03",11278.35,11278.35,11278.35,11278.35,0],["2020-09-04",11278.35,11278.35,11278.35,11278.35,0],["2020-09-07",11681.15,11681.15,11681.15,11681.15,100],["2020-09-08",11681.15,11681.15,11681.15,11681.15,0],["2020-09-09",11681.15,11681.15,11681.15,11681.15,0],["2020-09-10",11681.15,11681.15,11681.15,11681.15,0],["2020-09-11",11681.15,11681.15,11681.15,11681.15,0],["2020-09-14",10069.96,11681.15,10069.96,11681.15,1300],["2020-09-15",11520.03,11520.03,11520.03,11520.03,0],["2020-09-16",11520.03,11520.03,11520.03,11520.03,0],["2020-09-17",11520.03,11520.03,11520.03,11520.03,0],["2020-09-18",11520.03,11520.03,11520.03,11520.03,0],["2020-09-21",11520.03,11520.03,11520.03,11520.03,0],["2020-09-22",11520.03,11520.03,11520.03,11520.03,0],["2020-09-23",11520.03,11520.03,11520.03,11520.03,0],["2020-09-24",11520.03,11520.03,11520.03,11520.03,0],["2020-09-25",11520.03,11520.03,11520.03,11520.03,0],["2020-09-28",11520.03,11520.03,11520.03,11520.03,0],["2020-09-29",11520.03,11520.03,11520.03,11520.03,0],["2020-09-30",11520.03,11520.03,11520.03,11520.03,0],["2020-10-01",11520.03,11520.03,11520.03,11520.03,0],["2020-10-02",11520.03,11520.03,11520.03,11520.03,0],["2020-10-05",10472.75,10472.75,10472.75,10472.75,1300],["2020-10-06",10472.75,10472.75,10472.75,10472.75,0],["2020-10-07",10472.75,10472.75,10472.75,10472.75,0],["2020-10-08",10875.55,12003.39,10875.55,12003.39,2400],["2020-10-09",10472.75,10472.75,10472.75,10472.75,100],["2020-10-12",10472.75,10472.75,10472.75,10472.75,0],["2020-10-13",10472.75,10472.75,10472.75,10472.75,0],["2020-10-14",10472.75,10472.75,10472.75,10472.75,0],["2020-10-15",10472.75,10472.75,10472.75,10472.75,0],["2020-10-16",10472.75,10472.75,10472.75,10472.75,0],["2020-10-19",10472.75,10472.75,10472.75,10472.75,0],["2020-10-20",10472.75,10472.75,10472.75,10472.75,0],["2020-10-21",10472.75,10472.75,10472.75,10472.75,0],["2020-10-22",10472.75,10472.75,10472.75,10472.75,0],["2020-10-23",10472.75,10472.75,10472.75,10472.75,0],["2020-10-26",10472.75,10472.75,10472.75,10472.75,0],["2020-10-27",10472.75,10472.75,10472.75,10472.75,0],["2020-10-28",11922.83,12003.39,11922.83,12003.39,1000],["2020-10-29",10875.55,10875.55,10875.55,10875.55,600],["2020-10-30",10875.55,10875.55,10875.55,10875.55,0],["2020-11-02",12486.75,12486.75,12486.75,12486.75,4700],["2020-11-03",12486.75,12486.75,12486.75,12486.75,0],["2020-11-04",12486.75,12486.75,12486.75,12486.75,500],["2020-11-05",12486.75,12486.75,12486.75,12486.75,0],["2020-11-06",12486.75,12486.75,12486.75,12486.75,0],["2020-11-09",12486.75,12486.75,12486.75,12486.75,0],["2020-11-10",12486.75,12486.75,12486.75,12486.75,0],["2020-11-11",12486.75,12486.75,12486.75,12486.75,0],["2020-11-12",12486.75,12486.75,12486.75,12486.75,0],["2020-11-13",12486.75,12486.75,12486.75,12486.75,0],["2020-11-16",12486.75,12486.75,12486.75,12486.75,0],["2020-11-17",12486.75,12486.75,12486.75,12486.75,100],["2020-11-18",12486.75,12486.75,12486.75,12486.75,0],["2020-11-19",12486.75,12486.75,12486.75,12486.75,0],["2020-11-20",12889.54,12889.54,12889.54,12889.54,2800],["2020-11-23",12889.54,12889.54,12889.54,12889.54,0],["2020-11-24",12889.54,12889.54,12889.54,12889.54,1200],["2020-11-25",12889.54,12889.54,12889.54,12889.54,800],["2020-11-26",10956.11,10956.11,10956.11,10956.11,100],["2020-11-27",10956.11,10956.11,10956.11,10956.11,0],["2020-11-30",10956.11,10956.11,10956.11,10956.11,0],["2020-12-01",10956.11,10956.11,10956.11,10956.11,0],["2020-12-02",10956.11,10956.11,10956.11,10956.11,0],["2020-12-03",10956.11,10956.11,10956.11,10956.11,0],["2020-12-04",10956.11,10956.11,10956.11,10956.11,0],["2020-12-07",10956.11,10956.11,10956.11,10956.11,0],["2020-12-08",10956.11,10956.11,10956.11,10956.11,0],["2020-12-09",10956.11,10956.11,10956.11,10956.11,0],["2020-12-10",10956.11,10956.11,10956.11,10956.11,0],["2020-12-11",10956.11,10956.11,10956.11,10956.11,0],["2020-12-14",10956.11,10956.11,10956.11,10956.11,0],["2020-12-15",10956.11,10956.11,10956.11,10956.11,0],["2020-12-16",10956.11,10956.11,10956.11,10956.11,0],["2020-12-17",10956.11,10956.11,10956.11,10956.11,0],["2020-12-18",10956.11,10956.11,10956.11,10956.11,0],["2020-12-21",10956.11,10956.11,10956.11,10956.11,0],["2020-12-22",10956.11,10956.11,10956.11,10956.11,0],["2020-12-23",10956.11,10956.11,10956.11,10956.11,0],["2020-12-24",10956.11,10956.11,10956.11,10956.11,0],["2020-12-25",12567.31,12567.31,12567.31,12567.31,100],["2020-12-28",12567.31,12567.31,12567.31,12567.31,0],["2020-12-29",12567.31,12567.31,12567.31,12567.31,20000],["2020-12-30",12567.31,12567.31,12567.31,12567.31,0],["2020-12-31",12889.54,13292.34,12889.54,13292.34,11900],["2021-01-04",13292.34,13292.34,13292.34,13292.34,500],["2021-01-05",13292.34,13292.34,13292.34,13292.34,0],["2021-01-06",13292.34,13292.34,13292.34,13292.34,0],["2021-01-07",11681.15,11681.15,11681.15,11681.15,100],["2021-01-08",11681.15,11681.15,11681.15,11681.15,0],["2021-01-11",11681.15,11681.15,11681.15,11681.15,0],["2021-01-12",11681.15,11681.15,11681.15,11681.15,0],["2021-01-13",11681.15,11681.15,11681.15,11681.15,0],["2021-01-14",11681.15,11681.15,11681.15,11681.15,0],["2021-01-15",11681.15,11681.15,11681.15,11681.15,0],["2021-01-18",11681.15,11681.15,11681.15,11681.15,0],["2021-01-19",11681.15,11681.15,11681.15,11681.15,0],["2021-01-20",11681.15,11681.15,11681.15,11681.15,1600],["2021-01-21",11681.15,11681.15,11681.15,11681.15,0],["2021-01-22",11681.15,11681.15,11681.15,11681.15,0],["2021-01-25",12083.95,12083.95,12083.95,12083.95,100],["2021-01-26",12083.95,12083.95,12083.95,12083.95,0],["2021-01-27",12083.95,12083.95,12083.95,12083.95,0],["2021-01-28",12083.95,12083.95,12083.95,12083.95,0],["2021-01-29",12083.95,12083.95,12083.95,12083.95,0],["2021-02-01",13211.78,13211.78,13211.78,13211.78,500],["2021-02-02",13211.78,13211.78,13211.78,13211.78,0],["2021-02-03",13211.78,13211.78,13211.78,13211.78,0],["2021-02-04",13211.78,13211.78,13211.78,13211.78,0],["2021-02-05",13211.78,13211.78,13211.78,13211.78,0],["2021-02-08",13211.78,13211.78,13211.78,13211.78,0],["2021-02-09",13211.78,13211.78,13211.78,13211.78,0],["2021-02-17",13211.78,13211.78,13211.78,13211.78,0],["2021-02-18",13211.78,13211.78,13211.78,13211.78,0],["2021-02-19",11681.15,11681.15,11681.15,11681.15,600],["2021-02-22",11681.15,11681.15,11681.15,11681.15,0],["2021-02-23",12889.54,12889.54,12889.54,12889.54,2500],["2021-02-24",12889.54,12889.54,12889.54,12889.54,0],["2021-02-25",12889.54,12889.54,12889.54,12889.54,0],["2021-02-26",12889.54,12889.54,12889.54,12889.54,0],["2021-03-01",12889.54,12889.54,12889.54,12889.54,0],["2021-03-02",12889.54,12889.54,12889.54,12889.54,0],["2021-03-03",12889.54,12889.54,12889.54,12889.54,0],["2021-03-04",12889.54,12889.54,12889.54,12889.54,500],["2021-03-05",12889.54,12889.54,12889.54,12889.54,0],["2021-03-08",12889.54,12889.54,12889.54,12889.54,0],["2021-03-09",12889.54,12889.54,12889.54,12889.54,0],["2021-03-10",14822.98,14822.98,14500.74,14500.74,200],["2021-03-11",14661.86,14661.86,14661.86,14661.86,0],["2021-03-12",14661.86,14661.86,14661.86,14661.86,0],["2021-03-15",14661.86,14661.86,14661.86,14661.86,0],["2021-03-16",14661.86,14661.86,14661.86,14661.86,81],["2021-03-17",14661.86,14661.86,14661.86,14661.86,0],["2021-03-18",14661.86,14661.86,14661.86,14661.86,0],["2021-03-19",14661.86,14661.86,14661.86,14661.86,0],["2021-03-22",14661.86,14661.86,14661.86,14661.86,800],["2021-03-23",14661.86,14661.86,14661.86,14661.86,0],["2021-03-24",14661.86,14661.86,14661.86,14661.86,0],["2021-03-25",14661.86,14661.86,14661.86,14661.86,0],["2021-03-26",14661.86,14661.86,14661.86,14661.86,0],["2021-03-29",14661.86,14661.86,14661.86,14661.86,0],["2021-03-30",14661.86,14661.86,14661.86,14661.86,0],["2021-03-31",14661.86,14661.86,14661.86,14661.86,0],["2021-04-01",14661.86,14661.86,14661.86,14661.86,0],["2021-04-02",14661.86,14661.86,14661.86,14661.86,0],["2021-04-05",14661.86,14661.86,14661.86,14661.86,0],["2021-04-06",14661.86,14661.86,14661.86,14661.86,0],["2021-04-07",14661.86,14661.86,14661.86,14661.86,0],["2021-04-08",14500.74,14500.74,14500.74,14500.74,100],["2021-04-09",14500.74,14500.74,12486.75,12486.75,3100],["2021-04-12",12486.75,12486.75,12486.75,12486.75,1000],["2021-04-13",12486.75,12486.75,12486.75,12486.75,1800],["2021-04-14",12486.75,12486.75,12486.75,12486.75,0],["2021-04-15",12486.75,12486.75,12486.75,12486.75,0],["2021-04-16",12486.75,12486.75,12486.75,12486.75,0],["2021-04-19",12486.75,12486.75,12486.75,12486.75,0],["2021-04-20",10875.55,12808.98,10875.55,12808.98,600],["2021-04-22",12164.51,12164.51,12164.51,12164.51,0],["2021-04-23",12164.51,12164.51,12164.51,12164.51,0],["2021-04-26",12164.51,12164.51,12164.51,12164.51,0],["2021-04-27",12164.51,12164.51,12164.51,12164.51,0],["2021-04-28",12164.51,12164.51,12164.51,12164.51,0],["2021-04-29",12164.51,12164.51,12164.51,12164.51,0],["2021-05-04",12083.95,12083.95,12003.39,12083.95,2500],["2021-05-05",13695.14,13856.26,13695.14,13856.26,200],["2021-05-06",13775.7,13775.7,13775.7,13775.7,0],["2021-05-07",13775.7,13775.7,13775.7,13775.7,0],["2021-05-10",13775.7,13775.7,13775.7,13775.7,0],["2021-05-11",13775.7,13775.7,13775.7,13775.7,0],["2021-05-12",13775.7,13775.7,13775.7,13775.7,0],["2021-05-13",13775.7,13775.7,13775.7,13775.7,0],["2021-05-14",13775.7,13775.7,13775.7,13775.7,0],["2021-05-17",13775.7,13775.7,13775.7,13775.7,0],["2021-05-18",13775.7,13775.7,13775.7,13775.7,0],["2021-05-19",13775.7,13775.7,13775.7,13775.7,0],["2021-05-20",13775.7,13775.7,13775.7,13775.7,2500],["2021-05-21",13775.7,13775.7,13775.7,13775.7,0],["2021-05-24",13775.7,13775.7,13775.7,13775.7,0],["2021-05-25",13775.7,13775.7,13775.7,13775.7,900],["2021-05-26",11761.71,11761.71,11761.71,11761.71,900],["2021-05-27",11761.71,11761.71,11761.71,11761.71,0],["2021-05-28",11761.71,11761.71,11761.71,11761.71,0],["2021-05-31",11761.71,11761.71,11761.71,11761.71,0],["2021-06-01",11761.71,11761.71,11761.71,11761.71,0],["2021-06-02",11761.71,11761.71,11761.71,11761.71,0],["2021-06-03",11761.71,11761.71,11761.71,11761.71,0],["2021-06-04",11761.71,11761.71,11761.71,11761.71,0],["2021-06-07",11761.71,11761.71,11761.71,11761.71,0],["2021-06-08",11761.71,11761.71,11761.71,11761.71,0],["2021-06-09",11761.71,11761.71,11761.71,11761.71,0],["2021-06-10",11761.71,11761.71,11761.71,11761.71,0],["2021-06-11",11761.71,11761.71,11761.71,11761.71,0],["2021-06-14",13372.9,13372.9,13372.9,13372.9,100],["2021-06-15",13372.9,13372.9,13372.9,13372.9,0],["2021-06-16",13372.9,13372.9,13372.9,13372.9,0],["2021-06-17",13372.9,13372.9,13372.9,13372.9,0],["2021-06-18",13372.9,13372.9,13372.9,13372.9,0],["2021-06-21",13372.9,13372.9,13372.9,13372.9,0],["2021-06-22",13372.9,13372.9,13372.9,13372.9,0],["2021-06-23",13372.9,13372.9,13372.9,13372.9,0],["2021-06-24",13372.9,13372.9,13372.9,13372.9,0],["2021-06-25",13372.9,13372.9,13372.9,13372.9,1000],["2021-06-28",13372.9,13372.9,13372.9,13372.9,0],["2021-06-29",13372.9,13372.9,13372.9,13372.9,0],["2021-06-30",13372.9,13372.9,13372.9,13372.9,0],["2021-07-01",13372.9,13372.9,13372.9,13372.9,0],["2021-07-02",13372.9,13372.9,13372.9,13372.9,0],["2021-07-05",13372.9,13372.9,13372.9,13372.9,0],["2021-07-06",13372.9,13372.9,13372.9,13372.9,0],["2021-07-07",13372.9,13372.9,13372.9,13372.9,0],["2021-07-08",13372.9,13372.9,13372.9,13372.9,100],["2021-07-09",13372.9,13372.9,13372.9,13372.9,0],["2021-07-12",13372.9,13372.9,13372.9,13372.9,0],["2021-07-13",13372.9,13372.9,13372.9,13372.9,0],["2021-07-14",13372.9,13372.9,13372.9,13372.9,0],["2021-07-15",13372.9,13372.9,13372.9,13372.9,0],["2021-07-16",13372.9,13372.9,13372.9,13372.9,0],["2021-07-19",13372.9,13372.9,13372.9,13372.9,0],["2021-07-20",13372.9,13372.9,13372.9,13372.9,0],["2021-07-21",13372.9,13372.9,13372.9,13372.9,0],["2021-07-22",13372.9,13372.9,13372.9,13372.9,0],["2021-07-23",13372.9,13372.9,13372.9,13372.9,0],["2021-07-26",13695.14,13695.14,13695.14,13695.14,500],["2021-07-27",13695.14,13695.14,13695.14,13695.14,0],["2021-07-28",13695.14,13695.14,13695.14,13695.14,0],["2021-07-29",13695.14,13695.14,13695.14,13695.14,0],["2021-07-30",13695.14,13695.14,13695.14,13695.14,0],["2021-08-02",13695.14,13695.14,13695.14,13695.14,0],["2021-08-03",14097.94,14097.94,14097.94,14097.94,500],["2021-08-04",13695.14,13695.14,13695.14,13695.14,100],["2021-08-05",13695.14,13695.14,13695.14,13695.14,0],["2021-08-06",13695.14,13695.14,13695.14,13695.14,0],["2021-08-09",13695.14,13695.14,13695.14,13695.14,0],["2021-08-10",13695.14,13695.14,13695.14,13695.14,0],["2021-08-11",13695.14,13695.14,13695.14,13695.14,0],["2021-08-12",13695.14,13695.14,13695.14,13695.14,0],["2021-08-13",13695.14,13695.14,13695.14,13695.14,0],["2021-08-16",13695.14,13695.14,13695.14,13695.14,1300],["2021-08-17",13695.14,13695.14,13695.14,13695.14,0],["2021-08-18",13695.14,13695.14,13695.14,13695.14,0],["2021-08-19",13695.14,13695.14,13695.14,13695.14,0],["2021-08-20",13695.14,13695.14,13695.14,13695.14,0],["2021-08-23",13695.14,13695.14,13695.14,13695.14,0],["2021-08-24",13695.14,13695.14,13695.14,13695.14,0],["2021-08-25",13695.14,13695.14,13695.14,13695.14,0],["2021-08-26",13695.14,13695.14,13695.14,13695.14,0],["2021-08-27",13695.14,13695.14,13695.14,13695.14,0],["2021-08-30",13695.14,13695.14,13695.14,13695.14,0],["2021-08-31",13695.14,13695.14,13695.14,13695.14,0],["2021-09-01",13695.14,13695.14,13695.14,13695.14,0],["2021-09-06",13695.14,13695.14,13695.14,13695.14,500],["2021-09-07",13695.14,13695.14,13695.14,13695.14,0],["2021-09-08",13695.14,13695.14,13695.14,13695.14,0],["2021-09-09",13695.14,13695.14,13695.14,13695.14,0],["2021-09-10",13695.14,13695.14,13695.14,13695.14,0],["2021-09-13",13695.14,13695.14,13695.14,13695.14,0],["2021-09-14",13695.14,13695.14,13695.14,13695.14,0],["2021-09-15",14500.74,14500.74,14500.74,14500.74,200],["2021-09-16",14500.74,14500.74,14500.74,14500.74,0],["2021-09-17",14500.74,14500.74,14500.74,14500.74,0],["2021-09-20",13695.14,13695.14,13695.14,13695.14,200],["2021-09-21",13695.14,13695.14,13695.14,13695.14,0],["2021-09-22",13695.14,13695.14,13695.14,13695.14,0],["2021-09-23",13695.14,13695.14,13695.14,13695.14,0],["2021-09-24",13695.14,13695.14,13695.14,13695.14,0],["2021-09-27",13695.14,13695.14,13695.14,13695.14,0],["2021-09-28",13695.14,13695.14,13695.14,13695.14,0],["2021-09-29",13695.14,13695.14,13695.14,13695.14,0],["2021-09-30",13695.14,13695.14,13695.14,13695.14,0],["2021-10-01",13695.14,13695.14,13695.14,13695.14,0],["2021-10-04",13695.14,13695.14,13695.14,13695.14,1300],["2021-10-05",13695.14,13695.14,13695.14,13695.14,0],["2021-10-06",14500.74,14500.74,14500.74,14500.74,100],["2021-10-07",14500.74,14500.74,14500.74,14500.74,0],["2021-10-08",14500.74,14500.74,14500.74,14500.74,0],["2021-10-11",14500.74,14500.74,14500.74,14500.74,0],["2021-10-12",14500.74,14500.74,14500.74,14500.74,0],["2021-10-13",14500.74,14500.74,14500.74,14500.74,700],["2021-10-14",14500.74,14500.74,14500.74,14500.74,0],["2021-10-15",14500.74,14500.74,14500.74,14500.74,1000],["2021-10-18",14500.74,14500.74,14500.74,14500.74,0],["2021-10-19",14500.74,14500.74,14500.74,14500.74,0],["2021-10-20",14500.74,14500.74,14500.74,14500.74,0],["2021-10-21",16111.93,16675.85,16111.93,16675.85,3200],["2021-10-22",18206.48,18206.48,16595.29,17723.12,1200],["2021-10-25",19334.32,19334.32,19334.32,19334.32,100],["2021-10-26",21751.11,21751.11,20542.71,20542.71,200],["2021-10-27",21187.19,21187.19,21187.19,21187.19,100],["2021-10-28",21187.19,21187.19,21187.19,21187.19,0],["2021-10-29",21187.19,21187.19,21187.19,21187.19,0],["2021-11-01",18088.67,20935.96,18088.67,20935.96,1700],["2021-11-02",20517.24,20935.96,15911.33,20935.96,700],["2021-11-03",20182.26,20182.26,20182.26,20182.26,0],["2021-11-04",17167.48,23029.55,17167.48,19679.8,2600],["2021-11-05",21019.7,21019.7,21019.7,21019.7,100],["2021-11-08",20935.96,20935.96,20935.96,20935.96,100],["2021-11-09",23866.99,23866.99,17837.43,20935.96,5000],["2021-11-10",19847.29,19847.29,19847.29,19847.29,0],["2021-11-11",22610.83,22778.32,22610.83,22778.32,200],["2021-11-12",19344.82,19344.82,19344.82,19344.82,400],["2021-11-15",16665.02,18004.92,16497.53,17586.2,4300],["2021-11-16",15157.63,15911.33,15157.63,15911.33,300],["2021-11-17",15408.86,16748.77,15408.86,16748.77,200],["2021-11-18",13985.22,16665.02,13985.22,15995.07,2100],["2021-11-19",15492.61,15492.61,15492.61,15492.61,200],["2021-11-22",15827.58,15827.58,15827.58,15827.58,100],["2021-11-23",15827.58,15827.58,15827.58,15827.58,0],["2021-11-24",18172.41,18172.41,13566.5,13566.5,1800],["2021-11-25",16665.02,16665.02,16665.02,16665.02,0],["2021-11-26",16665.02,16665.02,16665.02,16665.02,0],["2021-11-29",14320.19,15073.89,14320.19,15073.89,2500],["2021-11-30",16246.3,16665.02,15073.89,15073.89,1200],["2021-12-01",16748.77,17167.48,16748.77,17167.48,300],["2021-12-02",19177.34,19177.34,19177.34,19177.34,1300],["2021-12-03",19177.34,19177.34,19177.34,19177.34,0],["2021-12-06",19177.34,19177.34,19177.34,19177.34,0],["2021-12-07",19177.34,19177.34,19177.34,19177.34,0],["2021-12-08",16330.05,16330.05,16330.05,16330.05,900],["2021-12-09",14571.43,15073.89,14571.43,15073.89,200],["2021-12-10",15157.63,15157.63,15073.89,15073.89,700],["2021-12-13",13733.99,13733.99,13733.99,13733.99,2000],["2021-12-14",15743.84,15743.84,15743.84,15743.84,200],["2021-12-15",15743.84,15743.84,15743.84,15743.84,0],["2021-12-16",15743.84,15743.84,15743.84,15743.84,0],["2021-12-17",16916.25,17502.46,13817.73,13817.73,8100],["2021-12-20",15325.12,15325.12,15325.12,15325.12,0],["2021-12-21",15325.12,15325.12,15325.12,15325.12,0],["2021-12-22",16162.56,16162.56,13399.01,13566.5,8200],["2021-12-23",13901.48,13901.48,13901.48,13901.48,0],["2021-12-24",14655.17,14655.17,14655.17,14655.17,500],["2021-12-27",15241.38,15241.38,13650.24,13650.24,4200],["2021-12-28",14403.94,14403.94,14403.94,14403.94,800],["2021-12-29",13482.76,13650.24,13482.76,13650.24,900],["2021-12-30",14655.17,14822.66,13482.76,14822.66,4500],["2021-12-31",14655.17,14655.17,14655.17,14655.17,2000],["2022-01-04",14655.17,14655.17,14655.17,14655.17,0],["2022-01-05",14320.19,14320.19,14320.19,14320.19,1100],["2022-01-06",14320.19,15073.89,14320.19,15073.89,4800],["2022-01-07",14236.45,14236.45,14236.45,14236.45,800],["2022-01-10",14236.45,14236.45,14236.45,14236.45,0],["2022-01-11",13650.24,14655.17,13650.24,14655.17,4300],["2022-01-12",14236.45,14236.45,14236.45,14236.45,0],["2022-01-13",14236.45,14236.45,14236.45,14236.45,2500],["2022-01-14",14236.45,16162.56,13650.24,16162.56,5100],["2022-01-17",14822.66,14822.66,14822.66,14822.66,0],["2022-01-18",14822.66,14822.66,14822.66,14822.66,0],["2022-01-19",14822.66,14822.66,14822.66,14822.66,0],["2022-01-20",14822.66,14822.66,14822.66,14822.66,0],["2022-01-21",14822.66,14822.66,14822.66,14822.66,0],["2022-01-24",14822.66,14822.66,14822.66,14822.66,200],["2022-01-25",14822.66,14822.66,14822.66,14822.66,0],["2022-01-26",14822.66,14822.66,14822.66,14822.66,0],["2022-01-27",14822.66,14822.66,14822.66,14822.66,100],["2022-01-28",14822.66,14822.66,14655.17,14655.17,1300],["2022-02-07",15073.89,15073.89,13482.76,15073.89,5000],["2022-02-08",14403.94,14403.94,14403.94,14403.94,0],["2022-02-09",14403.94,14403.94,14403.94,14403.94,0],["2022-02-10",14403.94,14403.94,14403.94,14403.94,0],["2022-02-11",14403.94,14403.94,14403.94,14403.94,0],["2022-02-14",14403.94,14403.94,14403.94,14403.94,0],["2022-02-15",14403.94,14403.94,14403.94,14403.94,0],["2022-02-16",14403.94,14403.94,14403.94,14403.94,0],["2022-02-17",14403.94,14403.94,14403.94,14403.94,0],["2022-02-18",13650.24,15827.58,13650.24,15157.63,6300],["2022-02-21",15073.89,15073.89,15073.89,15073.89,500],["2022-02-22",15073.89,15073.89,15073.89,15073.89,0],["2022-02-23",13733.99,16581.28,13733.99,16581.28,4800],["2022-02-24",14906.4,14906.4,14906.4,14906.4,0],["2022-02-25",15073.89,15073.89,15073.89,15073.89,500],["2022-02-28",16581.28,16665.02,13901.48,16665.02,4900],["2022-03-01",15492.61,15492.61,15492.61,15492.61,0],["2022-03-02",15492.61,15492.61,15492.61,15492.61,0],["2022-03-03",16665.02,16665.02,14320.19,15073.89,6100],["2022-03-04",15241.38,15241.38,15241.38,15241.38,0],["2022-03-07",15241.38,15241.38,15241.38,15241.38,0],["2022-03-08",14403.94,16497.53,14403.94,16497.53,4900],["2022-03-09",14236.45,14236.45,14236.45,14236.45,300],["2022-03-10",14236.45,14236.45,14236.45,14236.45,0],["2022-03-11",14320.19,16246.3,14320.19,16246.3,4900],["2022-03-14",15073.89,15073.89,15073.89,15073.89,0],["2022-03-15",14236.45,14236.45,13817.73,14236.45,500],["2022-03-16",15073.89,15073.89,15073.89,15073.89,200],["2022-03-17",13901.48,16162.56,13817.73,16162.56,4100],["2022-03-18",16078.81,16078.81,15911.33,15911.33,3800],["2022-03-21",16665.02,16665.02,16078.81,16078.81,300],["2022-03-22",16246.3,16246.3,16246.3,16246.3,0],["2022-03-23",14320.19,17083.74,14320.19,16748.77,4700],["2022-03-24",16748.77,16748.77,16748.77,16748.77,200],["2022-03-25",16748.77,16748.77,16748.77,16748.77,0],["2022-03-28",16748.77,16748.77,16748.77,16748.77,0],["2022-03-29",14487.68,17083.74,14487.68,17083.74,4700],["2022-03-30",15660.1,15660.1,15660.1,15660.1,0],["2022-03-31",15660.1,15660.1,15660.1,15660.1,0],["2022-04-01",15660.1,15660.1,15660.1,15660.1,0],["2022-04-04",14487.68,16413.79,14487.68,16413.79,4600],["2022-04-05",15576.35,15576.35,15576.35,15576.35,0],["2022-04-06",15576.35,15576.35,15576.35,15576.35,0],["2022-04-07",14320.19,17000.0,14320.19,17000.0,4600],["2022-04-08",15576.35,15576.35,15576.35,15576.35,0],["2022-04-12",15576.35,15576.35,15576.35,15576.35,0],["2022-04-13",14403.94,16748.77,14403.94,16748.77,4800],["2022-04-14",16581.28,16581.28,16581.28,16581.28,100],["2022-04-15",17167.48,18004.92,17167.48,18004.92,200],["2022-04-18",17837.43,17837.43,15911.33,15911.33,2100],["2022-04-19",15911.33,17502.46,15911.33,17502.46,3600],["2022-04-20",16748.77,16748.77,16748.77,16748.77,400],["2022-04-21",14487.68,18088.67,14487.68,18088.67,2100],["2022-04-22",13064.04,17418.72,13064.04,17418.72,3200],["2022-04-25",15157.63,15157.63,15157.63,15157.63,2000],["2022-04-26",17083.74,17083.74,13147.78,17083.74,800],["2022-04-27",14738.91,17083.74,14738.91,17083.74,300],["2022-04-28",14738.91,17083.74,14738.91,17083.74,600],["2022-04-29",17167.48,17921.18,14822.66,14822.66,4900],["2022-05-04",15157.63,19177.34,15157.63,15576.35,300],["2022-05-05",14487.68,14487.68,14487.68,14487.68,400],["2022-05-06",13901.48,16497.53,12645.32,12645.32,6600],["2022-05-09",15073.89,15073.89,15073.89,15073.89,2600],["2022-05-10",15073.89,15073.89,15073.89,15073.89,0],["2022-05-11",14236.45,14990.14,14236.45,14990.14,1900],["2022-05-12",14822.66,14822.66,14822.66,14822.66,0],["2022-05-13",14822.66,14822.66,14822.66,14822.66,0],["2022-05-16",14822.66,14822.66,14822.66,14822.66,0],["2022-05-17",15911.33,15911.33,15911.33,15911.33,1200],["2022-05-18",15911.33,15911.33,15911.33,15911.33,0],["2022-05-19",15911.33,15911.33,15911.33,15911.33,0],["2022-05-20",15911.33,15911.33,15911.33,15911.33,0],["2022-05-23",15911.33,15911.33,15911.33,15911.33,3000],["2022-05-24",15911.33,15911.33,15911.33,15911.33,0],["2022-05-25",15911.33,15911.33,15911.33,15911.33,0],["2022-05-26",16330.05,16330.05,16330.05,16330.05,200],["2022-05-27",17334.97,17334.97,17083.74,17083.74,4700],["2022-05-30",15911.33,15911.33,15911.33,15911.33,100],["2022-05-31",15911.33,15911.33,15911.33,15911.33,0],["2022-06-01",13901.48,16748.77,13901.48,16748.77,2600],["2022-06-02",16078.81,16078.81,16078.81,16078.81,200],["2022-06-03",16748.77,16748.77,16748.77,16748.77,200],["2022-06-06",17083.74,17083.74,17083.74,17083.74,2500],["2022-06-07",17083.74,17083.74,17083.74,17083.74,0],["2022-06-08",17167.48,17167.48,17167.48,17167.48,200],["2022-06-09",17167.48,17167.48,17167.48,17167.48,0],["2022-06-10",17167.48,17167.48,17167.48,17167.48,0],["2022-06-13",17167.48,17167.48,17167.48,17167.48,0],["2022-06-14",17167.48,17167.48,17167.48,17167.48,0],["2022-06-15",17167.48,17167.48,17167.48,17167.48,0],["2022-06-16",17167.48,17167.48,17167.48,17167.48,0],["2022-06-17",14738.91,14738.91,14738.91,14738.91,4300],["2022-06-20",14738.91,14738.91,14738.91,14738.91,0],["2022-06-21",14738.91,14738.91,14738.91,14738.91,0],["2022-06-22",16916.25,16916.25,16916.25,16916.25,4300],["2022-06-23",16916.25,16916.25,16916.25,16916.25,0],["2022-06-24",17586.2,17586.2,15911.33,15911.33,1500],["2022-06-27",14487.68,14571.43,14487.68,14571.43,4400],["2022-06-28",14487.68,14487.68,14487.68,14487.68,0],["2022-06-29",16581.28,16581.28,16581.28,16581.28,1100],["2022-06-30",17586.2,18926.1,15911.33,15911.33,5500],["2022-07-01",18507.39,18507.39,18507.39,18507.39,0],["2022-07-04",18507.39,18507.39,18507.39,18507.39,0],["2022-07-05",18507.39,18507.39,18507.39,18507.39,0],["2022-07-06",15995.07,15995.07,15995.07,15995.07,100],["2022-07-07",15911.33,15911.33,13650.24,13650.24,4600],["2022-07-08",13817.73,13817.73,13817.73,13817.73,0],["2022-07-11",15827.58,15827.58,15827.58,15827.58,2000],["2022-07-12",18172.41,18172.41,18088.67,18088.67,4400],["2022-07-13",16748.77,16748.77,16748.77,16748.77,3000],["2022-07-14",16748.77,16748.77,16748.77,16748.77,0],["2022-07-15",15995.07,15995.07,15995.07,15995.07,100],["2022-07-18",15995.07,15995.07,15995.07,15995.07,0],["2022-07-19",15995.07,15995.07,15995.07,15995.07,0],["2022-07-20",15995.07,18339.9,15995.07,18339.9,4300],["2022-07-21",16078.81,16078.81,16078.81,16078.81,0],["2022-07-22",15911.33,15911.33,15911.33,15911.33,200],["2022-07-25",18256.15,18256.15,13566.5,13566.5,4300],["2022-07-26",18172.41,18172.41,18172.41,18172.41,0],["2022-07-27",18172.41,18172.41,18172.41,18172.41,0],["2022-07-28",18172.41,18172.41,18172.41,18172.41,0],["2022-07-29",18172.41,18172.41,18172.41,18172.41,0],["2022-08-01",18172.41,18172.41,18172.41,18172.41,0],["2022-08-02",18172.41,18172.41,18172.41,18172.41,0],["2022-08-03",18172.41,18172.41,18172.41,18172.41,0],["2022-08-04",18172.41,18172.41,18172.41,18172.41,0],["2022-08-05",19261.08,19261.08,19261.08,19261.08,100],["2022-08-08",19261.08,19261.08,19261.08,19261.08,0],["2022-08-09",20935.96,20935.96,20935.96,20935.96,1100],["2022-08-10",18423.64,18423.64,18423.64,18423.64,600],["2022-08-11",16748.77,16748.77,16748.77,16748.77,1000],["2022-08-12",17277.67,19217.0,14985.74,19217.0,5300],["2022-08-15",16748.77,16748.77,16748.77,16748.77,1000],["2022-08-16",18952.55,18952.55,18952.55,18952.55,1000],["2022-08-17",19217.0,21773.39,19217.0,19217.0,3700],["2022-08-18",20362.97,20362.97,20362.97,20362.97,0],["2022-08-19",20362.97,20362.97,20362.97,20362.97,0],["2022-08-22",20274.82,20274.82,20274.82,20274.82,100],["2022-08-23",20274.82,20274.82,20274.82,20274.82,0],["2022-08-24",20274.82,20274.82,20274.82,20274.82,0],["2022-08-25",20274.82,20274.82,20274.82,20274.82,0],["2022-08-26",20274.82,20274.82,20274.82,20274.82,0],["2022-08-29",17630.28,17630.28,17630.28,17630.28,1800],["2022-08-30",17630.28,17630.28,17630.28,17630.28,0],["2022-08-31",17630.28,17630.28,17630.28,17630.28,0],["2022-09-05",17630.28,17630.28,17630.28,17630.28,0],["2022-09-06",17630.28,17630.28,17630.28,17630.28,0],["2022-09-07",16748.77,16748.77,16748.77,16748.77,500],["2022-09-08",16748.77,16748.77,16748.77,16748.77,0],["2022-09-09",16748.77,16748.77,16748.77,16748.77,0],["2022-09-12",16748.77,16748.77,16748.77,16748.77,0],["2022-09-13",17630.28,17630.28,17189.52,17189.52,1300],["2022-09-14",17542.13,17542.13,17542.13,17542.13,0],["2022-09-15",17542.13,17542.13,17542.13,17542.13,0],["2022-09-16",17542.13,17542.13,17542.13,17542.13,0],["2022-09-19",17630.28,17630.28,17630.28,17630.28,10200],["2022-09-20",14985.74,17630.28,14985.74,17630.28,1900],["2022-09-21",15162.04,15162.04,15162.04,15162.04,0],["2022-09-22",15162.04,15162.04,15162.04,15162.04,0],["2022-09-23",15162.04,15162.04,15162.04,15162.04,0],["2022-09-26",17365.82,17365.82,17365.82,17365.82,1700],["2022-09-27",17365.82,17365.82,17365.82,17365.82,0],["2022-09-28",17365.82,17365.82,17365.82,17365.82,0],["2022-09-29",17365.82,17365.82,17365.82,17365.82,0],["2022-09-30",17365.82,17365.82,17365.82,17365.82,1200],["2022-10-03",17365.82,17365.82,17365.82,17365.82,0],["2022-10-04",17365.82,17365.82,17365.82,17365.82,0],["2022-10-05",17365.82,17365.82,17365.82,17365.82,0],["2022-10-06",17189.52,17189.52,17189.52,17189.52,1000],["2022-10-07",17542.13,17542.13,17542.13,17542.13,300],["2022-10-10",18071.04,18071.04,17630.28,17630.28,4000],["2022-10-11",17630.28,17630.28,17630.28,17630.28,2000],["2022-10-12",17630.28,17630.28,17630.28,17630.28,0],["2022-10-13",17630.28,17630.28,17630.28,17630.28,2100],["2022-10-14",17630.28,17630.28,17630.28,17630.28,0],["2022-10-17",17277.67,17277.67,17277.67,17277.67,2000],["2022-10-18",17277.67,17277.67,17277.67,17277.67,0],["2022-10-19",17189.52,17189.52,17189.52,17189.52,500],["2022-10-20",17189.52,17189.52,17189.52,17189.52,0],["2022-10-21",17189.52,17189.52,17189.52,17189.52,800],["2022-10-24",17189.52,17630.28,17189.52,17630.28,2300],["2022-10-25",17189.52,17189.52,17189.52,17189.52,1000],["2022-10-26",16748.77,17630.28,16748.77,17630.28,4700],["2022-10-27",17453.98,17453.98,17453.98,17453.98,0],["2022-10-28",17189.52,17189.52,17189.52,17189.52,100],["2022-10-31",17189.52,17189.52,17189.52,17189.52,1000],["2022-11-01",16748.77,16748.77,16748.77,16748.77,1000],["2022-11-02",16748.77,16748.77,16748.77,16748.77,0],["2022-11-03",16748.77,16748.77,16748.77,16748.77,500],["2022-11-04",16748.77,16748.77,16748.77,16748.77,0],["2022-11-07",16748.77,16748.77,16748.77,16748.77,0],["2022-11-08",16748.77,16748.77,16748.77,16748.77,0],["2022-11-09",16748.77,16748.77,16748.77,16748.77,5000],["2022-11-10",15867.25,16748.77,15867.25,16748.77,4500],["2022-11-11",16131.71,16131.71,16131.71,16131.71,0],["2022-11-14",16748.77,16748.77,16748.77,16748.77,6000],["2022-11-15",15867.25,15867.25,15867.25,15867.25,1000],["2022-11-16",16748.77,16748.77,16748.77,16748.77,300],["2022-11-17",16748.77,16748.77,16748.77,16748.77,0],["2022-11-18",16396.16,16396.16,16308.01,16308.01,3500],["2022-11-21",14985.74,17189.52,14985.74,17189.52,3100],["2022-11-22",15073.89,15073.89,15073.89,15073.89,0],["2022-11-23",15867.25,15867.25,15867.25,15867.25,100],["2022-11-24",15867.25,15867.25,15867.25,15867.25,0],["2022-11-25",15867.25,15867.25,15867.25,15867.25,0],["2022-11-28",15867.25,15867.25,15867.25,15867.25,0],["2022-11-29",16748.77,16748.77,16748.77,16748.77,2200],["2022-11-30",16748.77,16748.77,16748.77,16748.77,2700],["2022-12-01",16748.77,16748.77,16748.77,16748.77,0],["2022-12-02",16572.46,16572.46,16572.46,16572.46,100],["2022-12-05",16748.77,16748.77,16748.77,16748.77,10000],["2022-12-06",16748.77,16748.77,16748.77,16748.77,0],["2022-12-07",16748.77,16748.77,16748.77,16748.77,0],["2022-12-08",16748.77,16748.77,16748.77,16748.77,100],["2022-12-09",16748.77,16748.77,16748.77,16748.77,0],["2022-12-12",16748.77,16748.77,16748.77,16748.77,0],["2022-12-13",16748.77,16748.77,16748.77,16748.77,0],["2022-12-14",16748.77,16748.77,16748.77,16748.77,0],["2022-12-15",16748.77,16748.77,16748.77,16748.77,0],["2022-12-16",16748.77,16748.77,16748.77,16748.77,0],["2022-12-19",16748.77,16748.77,16748.77,16748.77,0],["2022-12-20",16748.77,16748.77,16748.77,16748.77,0],["2022-12-21",16748.77,16748.77,16748.77,16748.77,0],["2022-12-22",16748.77,16748.77,16748.77,16748.77,0],["2022-12-23",16748.77,16748.77,16748.77,16748.77,0],["2022-12-26",16748.77,16748.77,16748.77,16748.77,0],["2022-12-27",16748.77,16748.77,16748.77,16748.77,0],["2022-12-28",16748.77,16748.77,16748.77,16748.77,0],["2022-12-29",16748.77,16748.77,16748.77,16748.77,0],["2022-12-30",16748.77,16748.77,16748.77,16748.77,0],["2023-01-03",16748.77,16748.77,16748.77,16748.77,0],["2023-01-04",16748.77,16748.77,16748.77,16748.77,0],["2023-01-05",16748.77,16748.77,16748.77,16748.77,0],["2023-01-06",16748.77,16748.77,16748.77,16748.77,0],["2023-01-09",16748.77,16748.77,16748.77,16748.77,0],["2023-01-10",16748.77,16748.77,16748.77,16748.77,0],["2023-01-11",16748.77,16748.77,16748.77,16748.77,0],["2023-01-12",16748.77,16748.77,16748.77,16748.77,0],["2023-01-13",16748.77,16748.77,16748.77,16748.77,0],["2023-01-16",16748.77,16748.77,16748.77,16748.77,0],["2023-01-17",16748.77,16748.77,16748.77,16748.77,0],["2023-01-18",16748.77,16748.77,16748.77,16748.77,0],["2023-01-19",16748.77,16748.77,16748.77,16748.77,0],["2023-01-27",16748.77,16748.77,16748.77,16748.77,0],["2023-01-30",16572.46,16572.46,15867.25,15867.25,1700],["2023-01-31",15867.25,15867.25,15867.25,15867.25,2000],["2023-02-01",15867.25,15867.25,15867.25,15867.25,12600],["2023-02-02",15867.25,15867.25,15867.25,15867.25,0],["2023-02-03",15867.25,15867.25,15867.25,15867.25,0],["2023-02-06",15867.25,15867.25,15867.25,15867.25,1600],["2023-02-07",13487.16,13487.16,13487.16,13487.16,100],["2023-02-08",11547.83,11547.83,11547.83,11547.83,100],["2023-02-09",11547.83,11547.83,11547.83,11547.83,0],["2023-02-10",11547.83,11547.83,11547.83,11547.83,0],["2023-02-13",13222.71,13222.71,13222.71,13222.71,100],["2023-02-14",15162.04,15162.04,15162.04,15162.04,100],["2023-02-15",15867.25,15867.25,15867.25,15867.25,100],["2023-02-16",15426.49,15426.49,15426.49,15426.49,100],["2023-02-17",15162.04,15162.04,15162.04,15162.04,100],["2023-02-20",13310.86,15867.25,13310.86,15867.25,200],["2023-02-21",14633.13,14633.13,14633.13,14633.13,0],["2023-02-22",15426.49,15426.49,15426.49,15426.49,100],["2023-02-23",15426.49,15426.49,15426.49,15426.49,0],["2023-02-24",15867.25,15867.25,15867.25,15867.25,600],["2023-02-27",13487.16,15867.25,13487.16,15867.25,2800],["2023-02-28",15779.1,15779.1,15779.1,15779.1,0],["2023-03-01",15867.25,15867.25,15867.25,15867.25,100],["2023-03-02",15867.25,15867.25,15867.25,15867.25,0],["2023-03-03",16308.01,16308.01,16308.01,16308.01,300],["2023-03-06",16308.01,16308.01,16308.01,16308.01,0],["2023-03-07",16308.01,16308.01,16308.01,16308.01,0],["2023-03-08",16308.01,16308.01,16308.01,16308.01,0],["2023-03-09",14104.22,14104.22,14104.22,14104.22,2000],["2023-03-10",13222.71,13222.71,13222.71,13222.71,100],["2023-03-13",14104.22,15162.04,14104.22,15162.04,600],["2023-03-14",15426.49,15426.49,14544.98,14544.98,2000],["2023-03-15",14985.74,14985.74,14544.98,14544.98,1700],["2023-03-16",14544.98,14544.98,14544.98,14544.98,2300],["2023-03-17",14544.98,14544.98,14544.98,14544.98,0],["2023-03-20",14544.98,14544.98,14544.98,14544.98,0],["2023-03-21",14544.98,14544.98,14544.98,14544.98,3000],["2023-03-22",14104.22,14104.22,14104.22,14104.22,3000],["2023-03-23",15867.25,15867.25,15426.49,15426.49,1900],["2023-03-24",15514.65,15514.65,15514.65,15514.65,0],["2023-03-27",15514.65,15514.65,15514.65,15514.65,0],["2023-03-28",15514.65,15514.65,15514.65,15514.65,0],["2023-03-29",15514.65,15514.65,15514.65,15514.65,0],["2023-03-30",15514.65,15514.65,15514.65,15514.65,0],["2023-03-31",15514.65,15514.65,15514.65,15514.65,0],["2023-04-03",15514.65,15514.65,15514.65,15514.65,0],["2023-04-04",13222.71,13222.71,13222.71,13222.71,100],["2023-04-05",13222.71,13222.71,13222.71,13222.71,0],["2023-04-06",13222.71,13222.71,13222.71,13222.71,0],["2023-04-07",13222.71,13222.71,13222.71,13222.71,0],["2023-04-10",13222.71,13222.71,13222.71,13222.71,0],["2023-04-11",13222.71,13222.71,13222.71,13222.71,0],["2023-04-12",13222.71,13222.71,13222.71,13222.71,0],["2023-04-13",13222.71,13222.71,13222.71,13222.71,0],["2023-04-14",13222.71,13222.71,13222.71,13222.71,0],["2023-04-17",13222.71,13222.71,13222.71,13222.71,0],["2023-04-18",13222.71,13222.71,13222.71,13222.71,0],["2023-04-19",13222.71,13222.71,13222.71,13222.71,0],["2023-04-20",13222.71,13222.71,13222.71,13222.71,0],["2023-04-21",13222.71,13222.71,13222.71,13222.71,0],["2023-04-24",13222.71,13222.71,13222.71,13222.71,0],["2023-04-25",13222.71,13222.71,13222.71,13222.71,0],["2023-04-26",13222.71,13222.71,13222.71,13222.71,0],["2023-04-27",13222.71,13222.71,13222.71,13222.71,0],["2023-04-28",13222.71,13222.71,13222.71,13222.71,0],["2023-05-04",13222.71,13222.71,13222.71,13222.71,0],["2023-05-05",13222.71,13222.71,13222.71,13222.71,0],["2023-05-08",13222.71,13222.71,13222.71,13222.71,0],["2023-05-09",13222.71,13222.71,13222.71,13222.71,0],["2023-05-10",13222.71,13222.71,13222.71,13222.71,0],["2023-05-11",13222.71,13222.71,13222.71,13222.71,0],["2023-05-12",13222.71,13222.71,13222.71,13222.71,0],["2023-05-15",15162.04,15162.04,15162.04,15162.04,3000],["2023-05-16",15162.04,15162.04,15162.04,15162.04,0],["2023-05-17",15162.04,15162.04,15162.04,15162.04,0],["2023-05-18",15162.04,15162.04,15162.04,15162.04,0],["2023-05-19",15426.49,15867.25,14985.74,14985.74,600],["2023-05-22",15514.65,15514.65,15514.65,15514.65,0],["2023-05-23",13222.71,13222.71,13222.71,13222.71,100],["2023-05-24",13222.71,13222.71,13222.71,13222.71,0],["2023-05-25",15162.04,15162.04,15162.04,15162.04,200],["2023-05-26",15162.04,15162.04,15162.04,15162.04,0],["2023-05-29",15162.04,15162.04,15162.04,15162.04,0],["2023-05-30",12958.26,12958.26,12958.26,12958.26,100],["2023-05-31",14897.59,14897.59,14897.59,14897.59,200],["2023-06-01",14897.59,14897.59,14897.59,14897.59,0],["2023-06-02",13222.71,13222.71,13222.71,13222.71,100],["2023-06-05",13222.71,13222.71,13222.71,13222.71,0],["2023-06-06",13222.71,13222.71,13222.71,13222.71,0],["2023-06-07",13222.71,13222.71,13222.71,13222.71,0],["2023-06-08",13222.71,13222.71,13222.71,13222.71,0],["2023-06-09",13222.71,13222.71,13222.71,13222.71,0],["2023-06-12",13222.71,13222.71,13222.71,13222.71,0],["2023-06-13",13222.71,13222.71,13222.71,13222.71,0],["2023-06-14",15162.04,15162.04,15162.04,15162.04,200],["2023-06-15",14985.74,15162.04,14985.74,15162.04,2100],["2023-06-16",13222.71,15162.04,13222.71,15162.04,300],["2023-06-19",13222.71,16660.61,13222.71,15162.04,1500],["2023-06-20",13663.47,13663.47,13663.47,13663.47,100],["2023-06-21",15690.95,15690.95,15690.95,15690.95,200],["2023-06-22",15690.95,15690.95,15690.95,15690.95,0],["2023-06-23",13663.47,13663.47,13663.47,13663.47,100],["2023-06-26",13663.47,13663.47,13663.47,13663.47,0],["2023-06-27",13663.47,13663.47,13663.47,13663.47,0],["2023-06-28",13663.47,13663.47,13663.47,13663.47,0],["2023-06-29",13663.47,13663.47,13663.47,13663.47,0],["2023-06-30",13663.47,13663.47,13663.47,13663.47,0],["2023-07-03",15690.95,15690.95,15690.95,15690.95,200],["2023-07-04",15690.95,15690.95,15690.95,15690.95,0],["2023-07-05",15690.95,15690.95,15690.95,15690.95,0],["2023-07-06",15690.95,15690.95,15690.95,15690.95,0],["2023-07-07",15690.95,15690.95,15690.95,15690.95,0],["2023-07-10",15690.95,15690.95,15690.95,15690.95,0],["2023-07-11",15690.95,15690.95,15690.95,15690.95,0],["2023-07-12",14104.22,17189.52,14104.22,17189.52,1800],["2023-07-13",17013.22,17013.22,17013.22,17013.22,0],["2023-07-14",17013.22,17013.22,17013.22,17013.22,0],["2023-07-17",17013.22,17013.22,17013.22,17013.22,0],["2023-07-18",17013.22,17013.22,17013.22,17013.22,0],["2023-07-19",17189.52,17189.52,17189.52,17189.52,500],["2023-07-20",14633.13,17189.52,14633.13,17189.52,2100],["2023-07-21",14544.98,14544.98,14544.98,14544.98,100],["2023-07-24",14544.98,14544.98,14544.98,14544.98,0],["2023-07-25",14985.74,14985.74,14985.74,14985.74,500],["2023-07-26",14985.74,14985.74,14985.74,14985.74,0],["2023-07-27",16925.07,16925.07,16925.07,16925.07,300],["2023-07-28",16925.07,16925.07,16925.07,16925.07,0],["2023-07-31",16925.07,16925.07,16925.07,16925.07,0],["2023-08-01",16925.07,16925.07,16925.07,16925.07,0],["2023-08-02",16925.07,16925.07,16925.07,16925.07,0],["2023-08-03",16925.07,16925.07,16925.07,16925.07,0],["2023-08-04",16925.07,16925.07,16925.07,16925.07,0],["2023-08-07",16925.07,16925.07,16925.07,16925.07,0],["2023-08-08",16925.07,16925.07,16925.07,16925.07,0],["2023-08-09",16925.07,16925.07,16925.07,16925.07,0],["2023-08-10",16925.07,16925.07,16925.07,16925.07,0],["2023-08-11",16925.07,16925.07,16925.07,16925.07,0],["2023-08-14",16925.07,16925.07,16925.07,16925.07,0],["2023-08-15",16925.07,16925.07,16925.07,16925.07,0],["2023-08-16",16925.07,16925.07,16925.07,16925.07,0],["2023-08-17",16925.07,16925.07,16925.07,16925.07,0],["2023-08-18",16925.07,16925.07,16925.07,16925.07,0],["2023-08-21",16925.07,16925.07,16925.07,16925.07,0],["2023-08-22",16925.07,16925.07,16925.07,16925.07,0],["2023-08-23",16925.07,16925.07,16925.07,16925.07,0],["2023-08-24",17189.52,17189.52,17189.52,17189.52,400],["2023-08-25",17189.52,17189.52,17189.52,17189.52,0],["2023-08-28",17189.52,17189.52,17189.52,17189.52,0],["2023-08-29",17189.52,17189.52,17189.52,17189.52,0],["2023-08-30",17189.52,17189.52,17189.52,17189.52,0],["2023-08-31",17189.52,17189.52,17189.52,17189.52,0],["2023-09-05",17189.52,17189.52,17189.52,17189.52,0],["2023-09-06",17189.52,17189.52,17189.52,17189.52,0],["2023-09-07",17189.52,17189.52,17189.52,17189.52,0],["2023-09-08",17189.52,17189.52,17189.52,17189.52,0],["2023-09-11",17189.52,17189.52,17189.52,17189.52,0],["2023-09-12",17189.52,17189.52,17189.52,17189.52,100],["2023-09-13",17189.52,17189.52,17189.52,17189.52,0],["2023-09-14",17189.52,17189.52,17189.52,17189.52,0],["2023-09-15",17189.52,17189.52,17189.52,17189.52,0],["2023-09-18",17189.52,17189.52,17189.52,17189.52,0],["2023-09-19",17189.52,17189.52,17189.52,17189.52,0],["2023-09-20",17189.52,17189.52,17189.52,17189.52,0],["2023-09-21",17189.52,17189.52,17189.52,17189.52,0],["2023-09-22",17189.52,17189.52,17189.52,17189.52,0],["2023-09-25",17189.52,17189.52,17189.52,17189.52,0],["2023-09-26",17189.52,17189.52,17189.52,17189.52,0],["2023-09-27",17189.52,17189.52,17189.52,17189.52,0],["2023-09-28",17189.52,17189.52,17189.52,17189.52,0],["2023-09-29",17189.52,17189.52,17189.52,17189.52,0],["2023-10-02",17189.52,17189.52,17189.52,17189.52,0],["2023-10-03",17189.52,17189.52,17189.52,17189.52,0],["2023-10-04",17189.52,17189.52,17189.52,17189.52,0],["2023-10-05",17189.52,17189.52,17189.52,17189.52,0],["2023-10-06",14721.28,14985.74,14721.28,14809.43,3400],["2023-10-09",14104.22,14809.43,14104.22,14809.43,300],["2023-10-10",14544.98,14544.98,14544.98,14544.98,0],["2023-10-11",14544.98,14544.98,14544.98,14544.98,0],["2023-10-12",14544.98,14544.98,14544.98,14544.98,0],["2023-10-13",13440.3,13440.3,13440.3,13440.3,100],["2023-10-16",13440.3,13440.3,13440.3,13440.3,0],["2023-10-17",15189.38,15189.38,15189.38,15189.38,1000],["2023-10-18",13808.53,13808.53,13808.53,13808.53,100],["2023-10-19",13808.53,13808.53,13808.53,13808.53,0],["2023-10-20",15741.72,15833.78,15741.72,15833.78,3000],["2023-10-23",13900.58,13900.58,13900.58,13900.58,100],["2023-10-24",13900.58,13900.58,13900.58,13900.58,0],["2023-10-25",13900.58,13900.58,13900.58,13900.58,0],["2023-10-26",15833.78,15925.83,15833.78,15925.83,1200],["2023-10-27",13532.35,15833.78,13532.35,15833.78,12100],["2023-10-30",12427.67,12427.67,12427.67,12427.67,100],["2023-10-31",14268.81,14268.81,14268.81,14268.81,5000],["2023-11-01",14268.81,14268.81,14268.81,14268.81,0],["2023-11-02",12151.5,14729.09,12151.5,14729.09,2100],["2023-11-03",12887.96,12887.96,12887.96,12887.96,100],["2023-11-06",11599.16,14821.15,11599.16,14821.15,600],["2023-11-07",14268.81,14268.81,14268.81,14268.81,0],["2023-11-08",14268.81,14268.81,14268.81,14268.81,0],["2023-11-09",12887.96,16109.95,12887.96,16109.95,6100],["2023-11-10",13808.53,13808.53,13808.53,13808.53,100],["2023-11-13",13808.53,13808.53,13808.53,13808.53,0],["2023-11-14",13808.53,13808.53,13808.53,13808.53,100],["2023-11-15",13808.53,13808.53,13808.53,13808.53,0],["2023-11-16",13808.53,13808.53,13808.53,13808.53,0],["2023-11-17",13808.53,13808.53,13808.53,13808.53,0],["2023-11-20",13808.53,13808.53,13808.53,13808.53,0],["2023-11-21",15649.66,15649.66,15649.66,15649.66,500],["2023-11-22",15649.66,15649.66,15649.66,15649.66,400],["2023-11-23",15649.66,15649.66,15649.66,15649.66,0],["2023-11-24",15649.66,15649.66,15649.66,15649.66,0],["2023-11-27",15649.66,15649.66,15649.66,15649.66,0],["2023-11-28",15649.66,15649.66,15649.66,15649.66,0],["2023-11-29",15649.66,15649.66,15649.66,15649.66,0],["2023-11-30",15649.66,15649.66,15649.66,15649.66,0],["2023-12-01",15649.66,15649.66,15649.66,15649.66,0],["2023-12-04",16109.95,16109.95,15649.66,15649.66,1500],["2023-12-05",15833.78,15833.78,15833.78,15833.78,0],["2023-12-06",15833.78,15833.78,15833.78,15833.78,0],["2023-12-07",13900.58,13900.58,13900.58,13900.58,100],["2023-12-08",13900.58,13900.58,13900.58,13900.58,0],["2023-12-11",13900.58,13900.58,13900.58,13900.58,0],["2023-12-12",15925.83,15925.83,15925.83,15925.83,100],["2023-12-13",13808.53,13808.53,13808.53,13808.53,100],["2023-12-14",13808.53,13808.53,13808.53,13808.53,0],["2023-12-15",13808.53,13808.53,13808.53,13808.53,0],["2023-12-18",15833.78,15833.78,15833.78,15833.78,100],["2023-12-19",14268.81,14268.81,14268.81,14268.81,200],["2023-12-20",14268.81,14268.81,14268.81,14268.81,0],["2023-12-21",14268.81,14268.81,14268.81,14268.81,0],["2023-12-22",14268.81,14268.81,14268.81,14268.81,0],["2023-12-25",14268.81,14268.81,14268.81,14268.81,0],["2023-12-26",14268.81,14268.81,14268.81,14268.81,0],["2023-12-27",14268.81,14268.81,14268.81,14268.81,0],["2023-12-28",14268.81,14268.81,14268.81,14268.81,0],["2023-12-29",15649.66,15649.66,15649.66,15649.66,300],["2024-01-02",15649.66,15649.66,15649.66,15649.66,0],["2024-01-03",15649.66,15649.66,15649.66,15649.66,0],["2024-01-04",13992.64,13992.64,13992.64,13992.64,100],["2024-01-05",13992.64,13992.64,13992.64,13992.64,0],["2024-01-08",15649.66,15649.66,15649.66,15649.66,100],["2024-01-09",15649.66,15649.66,15649.66,15649.66,0],["2024-01-10",15649.66,15649.66,15649.66,15649.66,0],["2024-01-11",15649.66,15649.66,15649.66,15649.66,0],["2024-01-12",15649.66,15649.66,15649.66,15649.66,0],["2024-01-15",15649.66,15649.66,15649.66,15649.66,0],["2024-01-16",15649.66,15649.66,15649.66,15649.66,0],["2024-01-17",15649.66,15649.66,15649.66,15649.66,0],["2024-01-18",15649.66,15649.66,15649.66,15649.66,15000],["2024-01-19",15649.66,15649.66,15649.66,15649.66,0],["2024-01-22",15649.66,15649.66,15649.66,15649.66,0],["2024-01-23",15649.66,15649.66,15649.66,15649.66,0],["2024-01-24",15649.66,15649.66,15649.66,15649.66,0],["2024-01-25",15649.66,15649.66,15649.66,15649.66,0],["2024-01-26",15649.66,15649.66,15649.66,15649.66,0],["2024-01-29",15649.66,15649.66,15649.66,15649.66,0],["2024-01-30",15649.66,15649.66,15649.66,15649.66,0],["2024-01-31",15649.66,15649.66,15649.66,15649.66,0],["2024-02-01",15649.66,15649.66,15649.66,15649.66,0],["2024-02-02",15649.66,15649.66,15649.66,15649.66,0],["2024-02-05",15649.66,15649.66,15649.66,15649.66,0],["2024-02-06",15649.66,15649.66,15649.66,15649.66,0],["2024-02-07",15649.66,15649.66,15649.66,15649.66,0],["2024-02-15",15649.66,15649.66,15649.66,15649.66,0],["2024-02-16",15649.66,15649.66,15649.66,15649.66,0],["2024-02-19",13440.3,13440.3,13440.3,13440.3,100],["2024-02-20",13440.3,13440.3,13440.3,13440.3,0],["2024-02-21",13440.3,13440.3,13440.3,13440.3,0],["2024-02-22",13440.3,13440.3,13440.3,13440.3,0],["2024-02-23",15373.49,15373.49,15373.49,15373.49,100],["2024-02-26",13532.35,13532.35,13532.35,13532.35,100],["2024-02-27",13532.35,13532.35,13532.35,13532.35,0],["2024-02-28",13532.35,13532.35,13532.35,13532.35,0],["2024-02-29",13532.35,13532.35,13532.35,13532.35,0],["2024-03-01",13532.35,13532.35,13532.35,13532.35,0],["2024-03-04",13072.07,13072.07,13072.07,13072.07,100],["2024-03-05",13072.07,13072.07,13072.07,13072.07,0],["2024-03-06",13072.07,13072.07,13072.07,13072.07,0],["2024-03-07",13072.07,13072.07,13072.07,13072.07,0],["2024-03-08",15005.26,15005.26,15005.26,15005.26,100],["2024-03-11",13348.24,16570.23,13348.24,16570.23,600],["2024-03-12",13992.64,13992.64,13992.64,13992.64,100],["2024-03-13",13992.64,13992.64,13992.64,13992.64,0],["2024-03-14",13992.64,13992.64,13992.64,13992.64,0],["2024-03-15",13992.64,13992.64,13992.64,13992.64,0],["2024-03-18",13992.64,13992.64,13992.64,13992.64,0],["2024-03-19",15649.66,16017.89,15649.66,16017.89,400],["2024-03-20",15925.83,15925.83,15925.83,15925.83,0],["2024-03-21",14084.7,14084.7,14084.7,14084.7,100],["2024-03-22",14084.7,14084.7,14084.7,14084.7,0],["2024-03-25",16109.95,16109.95,16109.95,16109.95,200],["2024-03-26",16386.12,17306.69,16386.12,16570.23,6800],["2024-03-27",16662.29,16662.29,16662.29,16662.29,0],["2024-03-28",14821.15,14821.15,14821.15,14821.15,100],["2024-03-29",14821.15,14821.15,14821.15,14821.15,0],["2024-04-01",17030.51,17030.51,17030.51,17030.51,1000],["2024-04-02",14729.09,14729.09,14729.09,14729.09,100],["2024-04-03",16938.46,16938.46,16938.46,16938.46,1500],["2024-04-04",14729.09,14729.09,14729.09,14729.09,100],["2024-04-05",14084.7,16754.34,14084.7,16754.34,200],["2024-04-08",15465.55,15465.55,15465.55,15465.55,0],["2024-04-09",14360.87,14360.87,14360.87,14360.87,100],["2024-04-10",16478.17,16478.17,16478.17,16478.17,2100],["2024-04-11",15649.66,16478.17,15649.66,16478.17,1800],["2024-04-12",14360.87,14360.87,14360.87,14360.87,100],["2024-04-15",14360.87,14360.87,14360.87,14360.87,0],["2024-04-16",14360.87,14360.87,14360.87,14360.87,0],["2024-04-17",14360.87,14360.87,14360.87,14360.87,0],["2024-04-19",14360.87,14360.87,14360.87,14360.87,0],["2024-04-22",14360.87,14360.87,14360.87,14360.87,0],["2024-04-23",14360.87,14360.87,14360.87,14360.87,0],["2024-04-24",16386.12,16478.17,16386.12,16478.17,200],["2024-04-25",14360.87,14360.87,14360.87,14360.87,100],["2024-04-26",14360.87,14360.87,14360.87,14360.87,0],["2024-05-02",14360.87,14360.87,14360.87,14360.87,0],["2024-05-03",14360.87,14360.87,14360.87,14360.87,0],["2024-05-06",14360.87,14360.87,14360.87,14360.87,0],["2024-05-07",14360.87,14360.87,14360.87,14360.87,0],["2024-05-08",14360.87,14360.87,14360.87,14360.87,0],["2024-05-09",16478.17,16478.17,16478.17,16478.17,1000],["2024-05-10",16478.17,16478.17,16478.17,16478.17,1400],["2024-05-13",16478.17,16478.17,16478.17,16478.17,0],["2024-05-14",16478.17,16478.17,16478.17,16478.17,100],["2024-05-15",16478.17,16478.17,16478.17,16478.17,0],["2024-05-16",16478.17,16478.17,16478.17,16478.17,0],["2024-05-17",15649.66,15649.66,15649.66,15649.66,300],["2024-05-20",15649.66,17490.8,15649.66,17490.8,2100],["2024-05-21",16570.23,16570.23,16570.23,16570.23,0],["2024-05-22",16570.23,16570.23,16570.23,16570.23,0],["2024-05-23",16570.23,16570.23,16570.23,16570.23,0],["2024-05-24",16570.23,16570.23,16570.23,16570.23,0],["2024-05-27",16570.23,16570.23,16570.23,16570.23,0],["2024-05-28",16570.23,16570.23,16570.23,16570.23,0],["2024-05-29",16570.23,16570.23,16570.23,16570.23,0],["2024-05-30",16570.23,16570.23,16570.23,16570.23,0],["2024-05-31",16570.23,16570.23,16570.23,16570.23,0],["2024-06-03",16570.23,16570.23,16570.23,16570.23,0],["2024-06-04",16570.23,16570.23,16570.23,16570.23,0],["2024-06-05",16570.23,16570.23,16570.23,16570.23,0],["2024-06-06",17490.8,17490.8,17490.8,17490.8,1000],["2024-06-07",17490.8,17490.8,17490.8,17490.8,0],["2024-06-10",17490.8,17490.8,17490.8,17490.8,0],["2024-06-11",17490.8,17490.8,17490.8,17490.8,0],["2024-06-12",17490.8,17490.8,17490.8,17490.8,0],["2024-06-13",17490.8,17490.8,17490.8,17490.8,0],["2024-06-14",17490.8,17490.8,17490.8,17490.8,0],["2024-06-17",17490.8,17490.8,17490.8,17490.8,0],["2024-06-18",17490.8,17490.8,17490.8,17490.8,0],["2024-06-19",17490.8,17490.8,17490.8,17490.8,0],["2024-06-20",17490.8,17490.8,17490.8,17490.8,0],["2024-06-21",17490.8,17490.8,17490.8,17490.8,0],["2024-06-24",17490.8,17490.8,17490.8,17490.8,0],["2024-06-25",17490.8,17490.8,17490.8,17490.8,0],["2024-06-26",15189.38,15189.38,15189.38,15189.38,300],["2024-06-27",15189.38,15189.38,15189.38,15189.38,0],["2024-06-28",15189.38,15189.38,15189.38,15189.38,0],["2024-07-01",15189.38,15189.38,15189.38,15189.38,0],["2024-07-02",17214.63,17398.74,17214.63,17398.74,1400],["2024-07-03",17398.74,17398.74,17398.74,17398.74,0],["2024-07-04",17398.74,17398.74,17398.74,17398.74,0],["2024-07-05",17398.74,17398.74,17398.74,17398.74,0],["2024-07-08",17398.74,17398.74,17398.74,17398.74,0],["2024-07-09",17398.74,17398.74,17398.74,17398.74,0],["2024-07-10",17398.74,17398.74,17398.74,17398.74,0],["2024-07-11",17398.74,17398.74,17398.74,17398.74,0],["2024-07-12",17398.74,17398.74,17398.74,17398.74,0],["2024-07-15",17398.74,17398.74,17398.74,17398.74,0],["2024-07-16",17398.74,17398.74,17398.74,17398.74,0],["2024-07-17",17398.74,17398.74,17398.74,17398.74,0],["2024-07-18",17398.74,17398.74,17398.74,17398.74,0],["2024-07-19",17398.74,17398.74,17398.74,17398.74,0],["2024-07-22",17398.74,17398.74,17398.74,17398.74,0],["2024-07-23",17398.74,17398.74,17398.74,17398.74,100],["2024-07-24",17398.74,17398.74,17398.74,17398.74,0],["2024-07-25",17398.74,17398.74,17398.74,17398.74,0],["2024-07-26",17398.74,17398.74,17398.74,17398.74,0],["2024-07-29",17398.74,17398.74,17398.74,17398.74,0],["2024-07-30",17398.74,17398.74,17398.74,17398.74,0],["2024-07-31",17398.74,17398.74,17398.74,17398.74,0],["2024-08-01",17398.74,17398.74,17398.74,17398.74,0],["2024-08-02",17398.74,17398.74,17398.74,17398.74,0],["2024-08-05",17398.74,17398.74,17398.74,17398.74,0],["2024-08-06",17398.74,17398.74,17398.74,17398.74,0],["2024-08-07",17398.74,17398.74,17398.74,17398.74,0],["2024-08-08",17398.74,17398.74,17398.74,17398.74,0],["2024-08-09",17398.74,17398.74,17398.74,17398.74,0],["2024-08-12",17398.74,17398.74,17398.74,17398.74,0],["2024-08-13",17398.74,17398.74,17398.74,17398.74,0],["2024-08-14",17398.74,17398.74,17398.74,17398.74,0],["2024-08-15",17398.74,17398.74,17398.74,17398.74,0],["2024-08-16",17398.74,17398.74,17398.74,17398.74,0],["2024-08-19",17398.74,17398.74,17398.74,17398.74,0],["2024-08-20",17398.74,17398.74,17398.74,17398.74,0],["2024-08-21",17398.74,17398.74,17398.74,17398.74,0],["2024-08-22",17398.74,17398.74,17398.74,17398.74,0],["2024-08-23",17398.74,17398.74,17398.74,17398.74,0],["2024-08-26",17398.74,17398.74,17398.74,17398.74,0],["2024-08-27",17398.74,17398.74,17398.74,17398.74,0],["2024-08-28",17398.74,17398.74,17398.74,17398.74,0],["2024-08-29",17398.74,17398.74,17398.74,17398.74,0],["2024-08-30",17398.74,17398.74,17398.74,17398.74,1000],["2024-09-04",17398.74,17398.74,17398.74,17398.74,0],["2024-09-05",17398.74,17398.74,17398.74,17398.74,0],["2024-09-06",17398.74,17398.74,17398.74,17398.74,0],["2024-09-09",17398.74,17398.74,17398.74,17398.74,0],["2024-09-10",17398.74,17398.74,17398.74,17398.74,0],["2024-09-11",17398.74,17398.74,17398.74,17398.74,0],["2024-09-12",17398.74,17398.74,17398.74,17398.74,0],["2024-09-13",16729.56,16729.56,16729.56,16729.56,1000],["2024-09-16",16729.56,16729.56,16729.56,16729.56,0],["2024-09-17",16729.56,16729.56,16729.56,16729.56,0],["2024-09-18",16251.57,16251.57,16251.57,16251.57,2700],["2024-09-19",16251.57,16251.57,16251.57,16251.57,0],["2024-09-20",16251.57,16251.57,16251.57,16251.57,0],["2024-09-23",16251.57,16251.57,16251.57,16251.57,0],["2024-09-24",16251.57,16251.57,16251.57,16251.57,2000],["2024-09-25",16251.57,16251.57,16251.57,16251.57,0],["2024-09-26",16251.57,16729.56,16251.57,16729.56,2700],["2024-09-27",16538.36,16538.36,16538.36,16538.36,0],["2024-09-30",16538.36,16538.36,16538.36,16538.36,0],["2024-10-01",16538.36,16538.36,16538.36,16538.36,0],["2024-10-02",16538.36,16538.36,16538.36,16538.36,0],["2024-10-03",16538.36,16538.36,16538.36,16538.36,0],["2024-10-04",16538.36,16538.36,16538.36,16538.36,0],["2024-10-07",16538.36,16538.36,16538.36,16538.36,0],["2024-10-08",16538.36,16538.36,16538.36,16538.36,0],["2024-10-09",15773.58,16251.57,15773.58,16251.57,4000],["2024-10-10",16155.97,16155.97,16155.97,16155.97,0],["2024-10-11",16155.97,16155.97,16155.97,16155.97,0],["2024-10-14",16155.97,16155.97,16155.97,16155.97,0],["2024-10-15",16155.97,16155.97,16155.97,16155.97,0],["2024-10-16",16155.97,16155.97,16155.97,16155.97,0],["2024-10-17",16155.97,16155.97,16155.97,16155.97,0],["2024-10-18",16155.97,16155.97,16155.97,16155.97,0],["2024-10-21",16155.97,16155.97,16155.97,16155.97,0],["2024-10-22",16155.97,16155.97,16155.97,16155.97,0],["2024-10-23",16155.97,16155.97,16155.97,16155.97,0],["2024-10-24",16155.97,16155.97,16155.97,16155.97,0],["2024-10-25",16155.97,16155.97,16155.97,16155.97,0],["2024-10-28",16251.57,16251.57,16251.57,16251.57,1000],["2024-10-29",16251.57,16251.57,16251.57,16251.57,0],["2024-10-30",16251.57,16251.57,16251.57,16251.57,0],["2024-10-31",16251.57,16251.57,16251.57,16251.57,0],["2024-11-01",16251.57,16251.57,16251.57,16251.57,0],["2024-11-04",16251.57,16251.57,16251.57,16251.57,0],["2024-11-05",16251.57,16251.57,16251.57,16251.57,0],["2024-11-06",15295.6,16251.57,15295.6,16251.57,1000],["2024-11-07",15773.58,15773.58,15773.58,15773.58,500],["2024-11-08",15295.6,15295.6,15295.6,15295.6,1000],["2024-11-11",15295.6,15295.6,15295.6,15295.6,100],["2024-11-12",15295.6,15295.6,15295.6,15295.6,1000],["2024-11-13",15295.6,15295.6,15295.6,15295.6,0],["2024-11-14",15295.6,15295.6,15295.6,15295.6,0],["2024-11-15",15295.6,15295.6,15295.6,15295.6,0],["2024-11-18",15295.6,15295.6,15295.6,15295.6,0],["2024-11-19",15295.6,15295.6,15295.6,15295.6,0],["2024-11-20",15295.6,15773.58,15295.6,15773.58,2000],["2024-11-21",15582.39,15582.39,15582.39,15582.39,0],["2024-11-22",15295.6,15295.6,15295.6,15295.6,100],["2024-11-25",15295.6,15295.6,15295.6,15295.6,0],["2024-11-26",15295.6,15295.6,15295.6,15295.6,0],["2024-11-27",15295.6,15295.6,15295.6,15295.6,0],["2024-11-28",15295.6,15295.6,15295.6,15295.6,0],["2024-11-29",15295.6,15295.6,15295.6,15295.6,0],["2024-12-02",15295.6,15295.6,15295.6,15295.6,0],["2024-12-03",15773.58,16251.57,15773.58,16251.57,1000],["2024-12-04",16060.38,16060.38,16060.38,16060.38,0],["2024-12-05",16060.38,16060.38,16060.38,16060.38,0],["2024-12-06",16060.38,16060.38,16060.38,16060.38,0],["2024-12-09",16060.38,16060.38,16060.38,16060.38,0],["2024-12-10",16060.38,16060.38,16060.38,16060.38,0],["2024-12-11",16060.38,16060.38,16060.38,16060.38,0],["2024-12-12",16060.38,16060.38,16060.38,16060.38,0],["2024-12-13",16060.38,16060.38,16060.38,16060.38,0],["2024-12-16",16060.38,16060.38,16060.38,16060.38,0],["2024-12-17",16060.38,16060.38,16060.38,16060.38,0],["2024-12-18",16060.38,16060.38,16060.38,16060.38,0],["2024-12-19",16060.38,16060.38,16060.38,16060.38,0],["2024-12-20",16060.38,16060.38,16060.38,16060.38,0],["2024-12-23",16060.38,16060.38,16060.38,16060.38,500],["2024-12-24",16060.38,16060.38,16060.38,16060.38,0],["2024-12-25",16060.38,16060.38,16060.38,16060.38,0],["2024-12-26",16060.38,16060.38,16060.38,16060.38,0],["2024-12-27",16060.38,16060.38,16060.38,16060.38,0],["2024-12-30",16060.38,16060.38,16060.38,16060.38,500],["2024-12-31",16060.38,16060.38,16060.38,16060.38,0],["2025-01-02",16060.38,16060.38,16060.38,16060.38,0],["2025-01-03",16060.38,16060.38,16060.38,16060.38,0],["2025-01-06",16060.38,16060.38,16060.38,16060.38,0],["2025-01-07",16060.38,16060.38,16060.38,16060.38,0],["2025-01-08",16060.38,16060.38,16060.38,16060.38,0],["2025-01-09",16060.38,16060.38,16060.38,16060.38,0],["2025-01-10",16060.38,16060.38,16060.38,16060.38,0],["2025-01-13",16060.38,16060.38,16060.38,16060.38,1000],["2025-01-14",16060.38,16060.38,16060.38,16060.38,0],["2025-01-15",16060.38,16060.38,16060.38,16060.38,0],["2025-01-16",16060.38,16060.38,16060.38,16060.38,0],["2025-01-17",16060.38,16060.38,16060.38,16060.38,0],["2025-01-20",16060.38,16060.38,16060.38,16060.38,0],["2025-01-21",16060.38,16060.38,16060.38,16060.38,0],["2025-01-22",16060.38,16060.38,16060.38,16060.38,0],["2025-01-23",16060.38,16060.38,16060.38,16060.38,0],["2025-01-24",16060.38,16060.38,16060.38,16060.38,0],["2025-02-03",16060.38,16060.38,16060.38,16060.38,0],["2025-02-04",16060.38,16060.38,16060.38,16060.38,0],["2025-02-05",16060.38,16060.38,16060.38,16060.38,0],["2025-02-06",16060.38,16060.38,16060.38,16060.38,0],["2025-02-07",16060.38,16060.38,16060.38,16060.38,0],["2025-02-10",16060.38,16060.38,16060.38,16060.38,0],["2025-02-11",16060.38,16060.38,16060.38,16060.38,0],["2025-02-12",16060.38,16060.38,16060.38,16060.38,0],["2025-02-13",16060.38,16060.38,16060.38,16060.38,0],["2025-02-14",16060.38,16060.38,16060.38,16060.38,0],["2025-02-17",16060.38,16060.38,16060.38,16060.38,0],["2025-02-18",16060.38,16060.38,16060.38,16060.38,1000],["2025-02-19",16251.57,16251.57,16251.57,16251.57,100],["2025-02-20",16251.57,16251.57,16251.57,16251.57,0],["2025-02-21",16251.57,16251.57,16251.57,16251.57,0],["2025-02-24",16251.57,16251.57,16251.57,16251.57,0],["2025-02-25",16251.57,16251.57,16251.57,16251.57,0],["2025-02-26",16251.57,16251.57,16251.57,16251.57,0],["2025-02-27",16251.57,16251.57,16251.57,16251.57,0],["2025-02-28",16251.57,16251.57,16251.57,16251.57,0],["2025-03-03",16251.57,16251.57,16251.57,16251.57,0],["2025-03-04",16251.57,16251.57,16251.57,16251.57,0],["2025-03-05",16251.57,16251.57,16251.57,16251.57,0],["2025-03-06",15773.58,15773.58,15773.58,15773.58,1000],["2025-03-07",15773.58,15773.58,15773.58,15773.58,100],["2025-03-10",15773.58,15773.58,15773.58,15773.58,100],["2025-03-11",15773.58,15773.58,15773.58,15773.58,0],["2025-03-12",15295.6,15295.6,15295.6,15295.6,1000],["2025-03-13",15295.6,15295.6,15295.6,15295.6,0],["2025-03-14",15391.19,15391.19,15391.19,15391.19,100],["2025-03-17",14817.61,14817.61,14817.61,14817.61,200],["2025-03-18",14817.61,14817.61,14817.61,14817.61,0],["2025-03-19",15104.4,15104.4,15104.4,15104.4,200],["2025-03-20",15295.6,15295.6,15295.6,15295.6,2100],["2025-03-21",14435.22,14435.22,13001.26,13096.86,5100],["2025-03-24",13001.26,15200.0,11854.09,15200.0,2200],["2025-03-25",14722.01,14722.01,14722.01,14722.01,100],["2025-03-26",14530.82,14722.01,14339.62,14339.62,3200],["2025-03-27",14339.62,14339.62,14339.62,14339.62,1000],["2025-03-28",14339.62,14339.62,14339.62,14339.62,0],["2025-03-31",14339.62,14339.62,14339.62,14339.62,0],["2025-04-01",14339.62,14339.62,14339.62,14339.62,0],["2025-04-02",14339.62,14339.62,14339.62,14339.62,0],["2025-04-03",14339.62,14339.62,14339.62,14339.62,0],["2025-04-04",14339.62,14339.62,14339.62,14339.62,1000],["2025-04-08",14339.62,14339.62,14339.62,14339.62,0],["2025-04-09",15295.6,15295.6,15295.6,15295.6,1000],["2025-04-10",14817.61,14817.61,14817.61,14817.61,200],["2025-04-11",14817.61,15295.6,14817.61,15295.6,1000],["2025-04-14",15104.4,15104.4,15104.4,15104.4,0],["2025-04-15",15104.4,15104.4,15104.4,15104.4,0],["2025-04-16",15104.4,15104.4,15104.4,15104.4,0],["2025-04-17",15104.4,15104.4,15104.4,15104.4,0],["2025-04-18",15104.4,15104.4,15104.4,15104.4,0],["2025-04-21",15104.4,15104.4,15104.4,15104.4,0],["2025-04-22",15104.4,15104.4,15104.4,15104.4,0],["2025-04-23",15295.6,15295.6,15295.6,15295.6,1000],["2025-04-24",15295.6,15295.6,15295.6,15295.6,1000],["2025-04-25",15295.6,15295.6,15295.6,15295.6,0],["2025-04-28",15295.6,15295.6,15295.6,15295.6,0],["2025-04-29",15295.6,15295.6,15295.6,15295.6,1000],["2025-05-05",15295.6,15295.6,15295.6,15295.6,0],["2025-05-06",15295.6,15295.6,15295.6,15295.6,0],["2025-05-07",15295.6,15295.6,15295.6,15295.6,0],["2025-05-08",15295.6,15295.6,15295.6,15295.6,0],["2025-05-09",15295.6,15295.6,15295.6,15295.6,0],["2025-05-12",15295.6,15295.6,15295.6,15295.6,0],["2025-05-13",15295.6,15295.6,15295.6,15295.6,0],["2025-05-14",15295.6,15295.6,15295.6,15295.6,600],["2025-05-15",15295.6,15295.6,15295.6,15295.6,0],["2025-05-16",15295.6,15295.6,15295.6,15295.6,0],["2025-05-19",15295.6,15295.6,15295.6,15295.6,0],["2025-05-20",15295.6,15295.6,15295.6,15295.6,0],["2025-05-21",15295.6,15295.6,15295.6,15295.6,0],["2025-05-22",15295.6,15295.6,15295.6,15295.6,0],["2025-05-23",15295.6,15295.6,15295.6,15295.6,0],["2025-05-26",15295.6,15295.6,15295.6,15295.6,0],["2025-05-27",15391.19,15391.19,15391.19,15391.19,400],["2025-05-28",15391.19,15391.19,15391.19,15391.19,0],["2025-05-29",15391.19,15391.19,15391.19,15391.19,0],["2025-05-30",15391.19,15391.19,15391.19,15391.19,0],["2025-06-02",15391.19,15391.19,15391.19,15391.19,0],["2025-06-03",15391.19,15391.19,15391.19,15391.19,0],["2025-06-04",15391.19,15391.19,15391.19,15391.19,0],["2025-06-05",15391.19,15391.19,15391.19,15391.19,0],["2025-06-06",15391.19,15391.19,15391.19,15391.19,0],["2025-06-09",15391.19,15391.19,15391.19,15391.19,0],["2025-06-10",15391.19,15391.19,15391.19,15391.19,0],["2025-06-11",15391.19,15391.19,15391.19,15391.19,400],["2025-06-12",15391.19,15391.19,15391.19,15391.19,0],["2025-06-13",15391.19,15391.19,15391.19,15391.19,0],["2025-06-16",15295.6,15391.19,15295.6,15391.19,1500],["2025-06-17",15295.6,15295.6,15295.6,15295.6,0],["2025-06-18",15295.6,15295.6,15295.6,15295.6,0],["2025-06-19",15295.6,15295.6,15295.6,15295.6,0],["2025-06-20",15295.6,15295.6,15295.6,15295.6,0],["2025-06-23",15295.6,15295.6,15295.6,15295.6,0],["2025-06-24",15295.6,15295.6,15295.6,15295.6,0],["2025-06-25",15295.6,15295.6,15295.6,15295.6,0],["2025-06-26",15295.6,15295.6,15295.6,15295.6,0],["2025-06-27",15295.6,15295.6,15295.6,15295.6,0],["2025-06-30",15295.6,15295.6,15295.6,15295.6,0],["2025-07-01",15295.6,15295.6,15295.6,15295.6,0],["2025-07-02",15295.6,15295.6,15295.6,15295.6,0],["2025-07-03",15295.6,15295.6,15295.6,15295.6,0],["2025-07-04",15295.6,15295.6,15295.6,15295.6,0],["2025-07-07",15295.6,15295.6,15295.6,15295.6,0],["2025-07-08",15295.6,15295.6,15295.6,15295.6,0],["2025-07-09",15295.6,15295.6,15295.6,15295.6,0],["2025-07-10",15295.6,15295.6,15295.6,15295.6,0],["2025-07-11",15295.6,15295.6,15295.6,15295.6,0],["2025-07-14",15295.6,15295.6,15295.6,15295.6,0],["2025-07-15",15295.6,15295.6,15295.6,15295.6,0],["2025-07-16",16251.57,17589.94,16251.57,17589.94,3200],["2025-07-17",17016.35,17016.35,16729.56,16729.56,1100],["2025-07-18",14339.62,14339.62,14339.62,14339.62,200],["2025-07-21",16442.77,16442.77,14339.62,14339.62,600],["2025-07-22",15104.4,15104.4,15104.4,15104.4,100],["2025-07-23",15104.4,15104.4,15104.4,15104.4,0],["2025-07-24",13479.25,13479.25,13479.25,13479.25,100],["2025-07-25",14244.03,15486.79,14244.03,15486.79,500],["2025-07-28",15200.0,15200.0,15200.0,15200.0,0],["2025-07-29",15200.0,15200.0,15200.0,15200.0,0],["2025-07-30",15900.0,15900.0,15900.0,15900.0,200],["2025-07-31",15900.0,15900.0,15900.0,15900.0,0],["2025-08-01",17000.0,17000.0,17000.0,17000.0,700],["2025-08-04",17000.0,17000.0,17000.0,17000.0,0],["2025-08-05",17000.0,17000.0,17000.0,17000.0,0],["2025-08-06",17000.0,17000.0,17000.0,17000.0,0],["2025-08-07",17000.0,17000.0,17000.0,17000.0,0],["2025-08-08",14600.0,14600.0,14600.0,14600.0,200],["2025-08-11",16700.0,16700.0,16700.0,16700.0,1000],["2025-08-12",15700.0,15700.0,15700.0,15700.0,900],["2025-08-13",15700.0,15700.0,15700.0,15700.0,0],["2025-08-14",15700.0,15700.0,15700.0,15700.0,0],["2025-08-15",15700.0,15700.0,15700.0,15700.0,0],["2025-08-18",15700.0,15700.0,15700.0,15700.0,0],["2025-08-19",15700.0,15700.0,15700.0,15700.0,0],["2025-08-20",15700.0,15700.0,15700.0,15700.0,0],["2025-08-21",15700.0,15700.0,15700.0,15700.0,0],["2025-08-22",16800.0,16800.0,16800.0,16800.0,200],["2025-08-25",16800.0,16800.0,16800.0,16800.0,0],["2025-08-26",16800.0,16800.0,16800.0,16800.0,0],["2025-08-27",16800.0,16800.0,16800.0,16800.0,0],["2025-08-28",16800.0,16800.0,16800.0,16800.0,0],["2025-08-29",16800.0,16800.0,16800.0,16800.0,0],["2025-09-03",16800.0,16800.0,16800.0,16800.0,0],["2025-09-04",16800.0,16800.0,16800.0,16800.0,0],["2025-09-05",16800.0,16800.0,16800.0,16800.0,0],["2025-09-08",16800.0,16800.0,16800.0,16800.0,0],["2025-09-09",16800.0,16800.0,16800.0,16800.0,0],["2025-09-10",16800.0,16800.0,16800.0,16800.0,0],["2025-09-11",16800.0,16800.0,16800.0,16800.0,0],["2025-09-12",16800.0,16800.0,16800.0,16800.0,0],["2025-09-15",16800.0,16800.0,16800.0,16800.0,0],["2025-09-16",16800.0,16800.0,16800.0,16800.0,0],["2025-09-17",16800.0,16800.0,16800.0,16800.0,0],["2025-09-18",16800.0,16800.0,16800.0,16800.0,0],["2025-09-19",16800.0,16800.0,16800.0,16800.0,0],["2025-09-22",16800.0,16800.0,16800.0,16800.0,0],["2025-09-23",16800.0,16800.0,16800.0,16800.0,0],["2025-09-24",16800.0,16800.0,16800.0,16800.0,0],["2025-09-25",16800.0,16800.0,16800.0,16800.0,0],["2025-09-26",16800.0,16800.0,16800.0,16800.0,0],["2025-09-29",16800.0,16800.0,16800.0,16800.0,0],["2025-09-30",16800.0,16800.0,16800.0,16800.0,0],["2025-10-01",16500.0,16500.0,16500.0,16500.0,1000],["2025-10-02",16500.0,16500.0,16500.0,16500.0,0],["2025-10-03",16500.0,16500.0,16500.0,16500.0,0],["2025-10-06",16500.0,16500.0,16500.0,16500.0,0],["2025-10-07",16500.0,16500.0,16500.0,16500.0,0],["2025-10-08",16500.0,16500.0,16500.0,16500.0,0],["2025-10-09",16500.0,16500.0,16500.0,16500.0,0],["2025-10-10",16500.0,16500.0,16500.0,16500.0,0],["2025-10-13",16500.0,16500.0,16500.0,16500.0,0],["2025-10-14",16500.0,16500.0,16500.0,16500.0,0],["2025-10-15",16500.0,16500.0,16500.0,16500.0,0],["2025-10-16",16500.0,16500.0,16500.0,16500.0,0],["2025-10-17",16500.0,16500.0,16500.0,16500.0,0],["2025-10-20",16500.0,16500.0,16500.0,16500.0,0],["2025-10-21",16500.0,16500.0,16500.0,16500.0,0],["2025-10-22",16500.0,16500.0,16500.0,16500.0,0],["2025-10-23",16500.0,16500.0,16500.0,16500.0,0],["2025-10-24",16500.0,16500.0,16500.0,16500.0,0],["2025-10-27",16500.0,16500.0,16500.0,16500.0,0],["2025-10-28",16500.0,16500.0,16500.0,16500.0,0],["2025-10-29",16500.0,16500.0,16500.0,16500.0,0],["2025-10-30",17500.0,17500.0,17500.0,17500.0,200],["2025-10-31",17500.0,17500.0,17500.0,17500.0,0],["2025-11-03",17500.0,17500.0,17500.0,17500.0,0],["2025-11-04",17500.0,17500.0,17500.0,17500.0,0],["2025-11-05",17500.0,17500.0,17500.0,17500.0,0],["2025-11-06",17500.0,17500.0,17500.0,17500.0,0],["2025-11-07",17500.0,17500.0,17500.0,17500.0,0],["2025-11-10",17500.0,17500.0,17500.0,17500.0,0],["2025-11-11",17500.0,17500.0,17500.0,17500.0,0],["2025-11-12",17500.0,17500.0,17500.0,17500.0,0],["2025-11-13",17500.0,17500.0,17500.0,17500.0,0],["2025-11-14",17500.0,17500.0,17500.0,17500.0,0],["2025-11-17",17500.0,17500.0,17500.0,17500.0,0],["2025-11-18",17500.0,17500.0,17500.0,17500.0,0],["2025-11-19",17500.0,17500.0,17500.0,17500.0,0],["2025-11-20",17500.0,17500.0,17500.0,17500.0,0],["2025-11-21",17500.0,17500.0,17500.0,17500.0,0],["2025-11-24",17500.0,17500.0,17500.0,17500.0,0],["2025-11-25",17500.0,17500.0,17500.0,17500.0,0],["2025-11-26",17500.0,17500.0,17500.0,17500.0,0],["2025-11-27",17500.0,17500.0,17500.0,17500.0,0],["2025-11-28",17500.0,17500.0,17500.0,17500.0,0],["2025-12-01",17500.0,17500.0,17500.0,17500.0,0],["2025-12-02",17500.0,17500.0,17500.0,17500.0,0],["2025-12-03",17500.0,17500.0,17500.0,17500.0,0],["2025-12-04",17500.0,17500.0,17500.0,17500.0,0],["2025-12-05",17500.0,17500.0,17500.0,17500.0,0],["2025-12-08",17500.0,17500.0,17500.0,17500.0,0],["2025-12-09",17500.0,17500.0,17500.0,17500.0,1400],["2025-12-10",17500.0,17500.0,17500.0,17500.0,0],["2025-12-11",17500.0,17500.0,17500.0,17500.0,0],["2025-12-12",17500.0,17500.0,17500.0,17500.0,0],["2025-12-15",17500.0,17500.0,17500.0,17500.0,0],["2025-12-16",17500.0,17500.0,17500.0,17500.0,0],["2025-12-17",17500.0,17500.0,17500.0,17500.0,0],["2025-12-18",17500.0,17500.0,17500.0,17500.0,0],["2025-12-19",15000.0,15000.0,15000.0,15000.0,200],["2025-12-22",12800.0,15500.0,12800.0,15500.0,29300],["2025-12-23",14000.0,14000.0,14000.0,14000.0,200],["2025-12-24",14000.0,14000.0,14000.0,14000.0,0],["2025-12-25",15000.0,15500.0,15000.0,15500.0,1200],["2025-12-26",15400.0,15400.0,15400.0,15400.0,0],["2025-12-29",16000.0,16000.0,16000.0,16000.0,600],["2025-12-30",16000.0,16000.0,16000.0,16000.0,1000],["2025-12-31",16000.0,16000.0,16000.0,16000.0,3000],["2026-01-05",16000.0,16000.0,16000.0,16000.0,2000],["2026-01-06",15000.0,15000.0,15000.0,15000.0,1000],["2026-01-07",15000.0,15000.0,15000.0,15000.0,0],["2026-01-08",15000.0,15000.0,15000.0,15000.0,700],["2026-01-09",15000.0,15000.0,15000.0,15000.0,0],["2026-01-12",15000.0,15000.0,15000.0,15000.0,0],["2026-01-13",15000.0,15000.0,15000.0,15000.0,0],["2026-01-14",16000.0,16000.0,16000.0,16000.0,1000],["2026-01-15",16000.0,16000.0,16000.0,16000.0,1000],["2026-01-16",16000.0,16000.0,16000.0,16000.0,1000],["2026-01-19",16000.0,16000.0,16000.0,16000.0,900],["2026-01-20",16000.0,16000.0,16000.0,16000.0,0],["2026-01-21",16000.0,16000.0,16000.0,16000.0,0],["2026-01-22",16000.0,16000.0,16000.0,16000.0,0],["2026-01-23",16000.0,16000.0,16000.0,16000.0,0],["2026-01-26",16000.0,16000.0,16000.0,16000.0,0],["2026-01-27",16000.0,16000.0,16000.0,16000.0,0],["2026-01-28",16000.0,16000.0,16000.0,16000.0,0],["2026-01-29",16000.0,16000.0,16000.0,16000.0,0],["2026-01-30",16000.0,16000.0,16000.0,16000.0,0],["2026-02-02",16000.0,16000.0,16000.0,16000.0,0],["2026-02-03",16000.0,16000.0,16000.0,16000.0,0],["2026-02-04",16000.0,16000.0,16000.0,16000.0,0],["2026-02-05",16500.0,16500.0,16500.0,16500.0,1100],["2026-02-06",16500.0,16500.0,16500.0,16500.0,0],["2026-02-09",16500.0,16500.0,16500.0,16500.0,0],["2026-02-10",16500.0,16500.0,16500.0,16500.0,0],["2026-02-11",16500.0,16500.0,16500.0,16500.0,0],["2026-02-12",16500.0,16500.0,16500.0,16500.0,0],["2026-02-13",16500.0,16500.0,16500.0,16500.0,0],["2026-02-23",16500.0,16500.0,16500.0,16500.0,0],["2026-02-24",16500.0,16500.0,16500.0,16500.0,0],["2026-02-25",16500.0,16500.0,16500.0,16500.0,0],["2026-02-26",16500.0,16500.0,16500.0,16500.0,0],["2026-02-27",16500.0,16500.0,16500.0,16500.0,0],["2026-03-02",16500.0,16500.0,16500.0,16500.0,0],["2026-03-03",16500.0,16500.0,16500.0,16500.0,0],["2026-03-04",16500.0,16500.0,16500.0,16500.0,0],["2026-03-05",16500.0,16500.0,16500.0,16500.0,0],["2026-03-06",16500.0,16500.0,16500.0,16500.0,0],["2026-03-09",16500.0,16500.0,16500.0,16500.0,100],["2026-03-10",16500.0,16500.0,16300.0,16300.0,200],["2026-03-11",16400.0,16400.0,16400.0,16400.0,0],["2026-03-12",16400.0,16400.0,16400.0,16400.0,100],["2026-03-13",16400.0,16400.0,16400.0,16400.0,100],["2026-03-16",16400.0,16400.0,16400.0,16400.0,0],["2026-03-17",16400.0,16400.0,16400.0,16400.0,0],["2026-03-18",16400.0,16400.0,16400.0,16400.0,0],["2026-03-19",16400.0,16400.0,16400.0,16400.0,0],["2026-03-20",16400.0,16400.0,16400.0,16400.0,0],["2026-03-23",16100.0,16100.0,16100.0,16100.0,100],["2026-03-24",16100.0,16100.0,16100.0,16100.0,0],["2026-03-25",16100.0,16100.0,16100.0,16100.0,0],["2026-03-26",16100.0,16100.0,16100.0,16100.0,0],["2026-03-27",16100.0,16100.0,16100.0,16100.0,0],["2026-03-30",16100.0,16100.0,16100.0,16100.0,0],["2026-03-31",16000.0,16000.0,16000.0,16000.0,100],["2026-04-01",16000.0,16000.0,16000.0,16000.0,0],["2026-04-02",16000.0,16000.0,16000.0,16000.0,600],["2026-04-03",16000.0,16000.0,16000.0,16000.0,0],["2026-04-06",16000.0,16000.0,16000.0,16000.0,100],["2026-04-07",16000.0,16000.0,16000.0,16000.0,0],["2026-04-08",16000.0,16000.0,16000.0,16000.0,0],["2026-04-09",16000.0,16000.0,16000.0,16000.0,0],["2026-04-10",14500.0,16000.0,14500.0,16000.0,600],["2026-04-13",16000.0,16000.0,16000.0,16000.0,100],["2026-04-14",14600.0,15000.0,14600.0,15000.0,1100],["2026-04-15",16000.0,16000.0,16000.0,16000.0,1500],["2026-04-16",15000.0,15000.0,14500.0,14500.0,300],["2026-04-17",14000.0,14000.0,14000.0,14000.0,100],["2026-04-20",14400.0,14400.0,14400.0,14400.0,100],["2026-04-21",14400.0,14400.0,14400.0,14400.0,100],["2026-04-22",14000.0,14000.0,14000.0,14000.0,300],["2026-04-23",14000.0,14000.0,14000.0,14000.0,0],["2026-04-24",14400.0,14500.0,14400.0,14500.0,3000],["2026-04-28",14500.0,14500.0,14500.0,14500.0,100],["2026-04-29",14100.0,14100.0,14100.0,14100.0,200],["2026-05-04",14100.0,14100.0,14100.0,14100.0,0],["2026-05-05",14100.0,14100.0,14100.0,14100.0,0],["2026-05-06",14100.0,14100.0,14100.0,14100.0,0],["2026-05-07",14100.0,14100.0,14100.0,14100.0,0],["2026-05-08",14100.0,14100.0,14100.0,14100.0,0],["2026-05-11",14000.0,14000.0,14000.0,14000.0,100],["2026-05-12",14200.0,14400.0,14200.0,14400.0,1800],["2026-05-13",14300.0,14300.0,14300.0,14300.0,0],["2026-05-14",14300.0,14300.0,14300.0,14300.0,0],["2026-05-15",14300.0,14300.0,14300.0,14300.0,0],["2026-05-18",14300.0,14300.0,14300.0,14300.0,0],["2026-05-19",14300.0,14300.0,14300.0,14300.0,0],["2026-05-20",14300.0,14300.0,14300.0,14300.0,0],["2026-05-21",14300.0,14300.0,14300.0,14300.0,0],["2026-05-22",14300.0,14300.0,14300.0,14300.0,0],["2026-05-25",14300.0,14300.0,14300.0,14300.0,0],["2026-05-26",14300.0,14300.0,14300.0,14300.0,0],["2026-05-27",14300.0,14300.0,14300.0,14300.0,0],["2026-05-28",14300.0,14300.0,14300.0,14300.0,0],["2026-05-29",14300.0,14300.0,14300.0,14300.0,0],["2026-06-01",14300.0,14300.0,14300.0,14300.0,0],["2026-06-02",14300.0,14300.0,14300.0,14300.0,0],["2026-06-03",14300.0,14300.0,14300.0,14300.0,0],["2026-06-04",14300.0,14300.0,14300.0,14300.0,0],["2026-06-05",14300.0,14300.0,14300.0,14300.0,0],["2026-06-08",14300.0,14300.0,14300.0,14300.0,0],["2026-06-09",14300.0,14300.0,14300.0,14300.0,100],["2026-06-10",14300.0,14300.0,14300.0,14300.0,0],["2026-06-11",14300.0,14300.0,14300.0,14300.0,0],["2026-06-12",14300.0,14300.0,14300.0,14300.0,0],["2026-06-15",14300.0,14300.0,14300.0,14300.0,0],["2026-06-16",14300.0,14300.0,14300.0,14300.0,0],["2026-06-17",14300.0,14300.0,14300.0,14300.0,0],["2026-06-18",14300.0,14300.0,14300.0,14300.0,0],["2026-06-19",14300.0,14300.0,14300.0,14300.0,0],["2026-06-22",14400.0,14400.0,14400.0,14400.0,100],["2026-06-23",14400.0,14400.0,14400.0,14400.0,0],["2026-06-24",14400.0,14400.0,14400.0,14400.0,0],["2026-06-25",14400.0,14400.0,14400.0,14400.0,0],["2026-06-26",14400.0,14400.0,14400.0,14400.0,0],["2026-06-29",14400.0,14400.0,14400.0,14400.0,0],["2026-06-30",14400.0,14400.0,14400.0,14400.0,0],["2026-07-01",14400.0,14400.0,14400.0,14400.0,0],["2026-07-02",14400.0,14400.0,14400.0,14400.0,0],["2026-07-03",14400.0,14400.0,14400.0,14400.0,0],["2026-07-06",13800.0,13800.0,13800.0,13800.0,100],["2026-07-07",13800.0,13800.0,13800.0,13800.0,0],["2026-07-08",13800.0,13800.0,13800.0,13800.0,0],["2026-07-09",13800.0,13800.0,13800.0,13800.0,0],["2026-07-10",14500.0,14500.0,14500.0,14500.0,500],["2026-07-13",14500.0,14500.0,14500.0,14500.0,0],["2026-07-14",14500.0,14500.0,14500.0,14500.0,0],["2026-07-15",14500.0,14500.0,14500.0,14500.0,0],["2026-07-16",14500.0,14500.0,14500.0,14500.0,0],["2026-07-17",14500.0,14500.0,14500.0,14500.0,0],["2026-07-20",14500.0,14500.0,14500.0,14500.0,0],["2026-07-21",14500.0,14500.0,14500.0,14500.0,0],["2026-07-22",14500.0,14500.0,14500.0,14500.0,0],["2026-07-23",14500.0,14500.0,14500.0,14500.0,0],["2026-07-24",14500.0,14500.0,14500.0,14500.0,0],["2026-07-27",14500.0,14500.0,14500.0,14500.0,0],["2026-07-28",14500.0,14500.0,14500.0,14500.0,0],["2026-07-29",14500.0,14500.0,14500.0,14500.0,0],["2026-07-30",14500.0,14500.0,14500.0,14500.0,0],["2026-07-31",14500.0,14500.0,14500.0,14500.0,0],["2026-08-03",14500.0,14500.0,14500.0,14500.0,0],["2026-08-04",14500.0,14500.0,14500.0,14500.0,0],["2026-08-05",14500.0,14500.0,14500.0,14500.0,0],["2026-08-06",14500.0,14500.0,14500.0,14500.0,0],["2026-08-07",14500.0,14500.0,14500.0,14500.0,0],["2026-08-10",13500.0,13500.0,13500.0,13500.0,200],["2026-08-11",13500.0,13500.0,13500.0,13500.0,0],["2026-08-12",13500.0,13500.0,13500.0,13500.0,0],["2026-08-13",13500.0,13500.0,13500.0,13500.0,0],["2026-08-14",13500.0,13500.0,13500.0,13500.0,0],["2026-08-17",13500.0,13500.0,13500.0,13500.0,0],["2026-08-18",13500.0,13500.0,13500.0,13500.0,0],["2026-08-19",13500.0,13500.0,13500.0,13500.0,0],["2026-08-20",13500.0,13500.0,13500.0,13500.0,0],["2026-08-21",13500.0,13500.0,13500.0,13500.0,0],["2026-08-24",13500.0,13500.0,13500.0,13500.0,0],["2026-08-25",13500.0,13500.0,13500.0,13500.0,0],["2026-08-26",13500.0,13500.0,13500.0,13500.0,0],["2026-08-27",13500.0,13500.0,13500.0,13500.0,0],["2026-08-28",13500.0,13500.0,13500.0,13500.0,0],["2026-09-03",13500.0,13500.0,13500.0,13500.0,0],["2026-09-04",13500.0,13500.0,13500.0,13500.0,0],["2026-09-07",13500.0,13500.0,13500.0,13500.0,0],["2026-09-08",13500.0,13500.0,13500.0,13500.0,0],["2026-09-09",13500.0,13500.0,13500.0,13500.0,0],["2026-09-10",13500.0,13500.0,13500.0,13500.0,0],["2026-09-11",13500.0,13500.0,13500.0,13500.0,0],["2026-09-14",13500.0,13500.0,13500.0,13500.0,0],["2026-09-15",13500.0,13500.0,13500.0,13500.0,0],["2026-09-16",13500.0,13500.0,13500.0,13500.0,500],["2026-09-17",13500.0,13500.0,13500.0,13500.0,0],["2026-09-18",13500.0,13500.0,13500.0,13500.0,0],["2026-09-21",13500.0,13500.0,13500.0,13500.0,0],["2026-09-22",13500.0,13500.0,13500.0,13500.0,0],["2026-09-23",13500.0,13500.0,13500.0,13500.0,100],["2026-09-24",13500.0,13500.0,13500.0,13500.0,600],["2026-09-25",13500.0,13500.0,13500.0,13500.0,140000],["2026-09-28",14000.0,14000.0,13500.0,13500.0,200],["2026-09-29",13800.0,13800.0,13800.0,13800.0,0],["2026-09-30",13800.0,13800.0,13800.0,13800.0,0],["2026-10-01",13800.0,13800.0,13800.0,13800.0,1600],["2026-10-02",13800.0,13800.0,13800.0,13800.0,0],["2026-10-05",13800.0,13800.0,13800.0,13800.0,0],["2026-10-06",13800.0,13800.0,13800.0,13800.0,0],["2026-10-07",13800.0,13800.0,13800.0,13800.0,0],["2026-10-08",13800.0,13800.0,13800.0,13800.0,0],["2026-10-09",13800.0,13800.0,13800.0,13800.0,0],["2026-10-12",13800.0,13800.0,13800.0,13800.0,0]]}