{"sym":"NTH","index":false,"bars":[["2019-06-19",12199.48,12199.48,12199.48,12199.48,100],["2019-06-20",13398.57,13398.57,13398.57,13398.57,20100],["2019-06-21",14701.93,14701.93,14701.93,14701.93,100],["2019-06-24",16161.7,16161.7,16161.7,16161.7,1100],["2019-06-25",17777.87,17777.87,17777.87,17777.87,1100],["2019-06-26",19550.44,19550.44,19550.44,19550.44,400],["2019-06-27",21479.42,21479.42,20332.46,20332.46,4600],["2019-06-28",22365.71,22365.71,19237.64,19237.64,700],["2019-07-01",18768.43,18768.43,18299.22,18299.22,2500],["2019-07-02",17204.39,17986.41,17204.39,17986.41,2200],["2019-07-03",17204.39,17204.39,17152.26,17152.26,500],["2019-07-04",17204.39,17673.6,17204.39,17673.6,5700],["2019-07-05",17725.74,17725.74,17204.39,17725.74,2500],["2019-07-08",17204.39,17308.66,17204.39,17308.66,1200],["2019-07-09",16735.18,16735.18,16683.05,16683.05,1100],["2019-07-10",16683.05,16683.05,16422.37,16683.05,1400],["2019-07-11",16683.05,16683.05,16161.7,16161.7,5300],["2019-07-12",15901.03,15901.03,15640.36,15640.36,4500],["2019-07-15",15431.82,15431.82,14858.34,14858.34,14000],["2019-07-16",15379.68,15379.68,14962.61,14962.61,2000],["2019-07-17",14910.47,15379.68,14910.47,15379.68,2700],["2019-07-18",15379.68,15379.68,15379.68,15379.68,1000],["2019-07-19",15379.68,15901.03,15379.68,15901.03,2500],["2019-07-22",16422.37,16422.37,15692.49,15692.49,2700],["2019-07-23",16005.3,16161.7,15953.16,15953.16,6500],["2019-07-24",15640.36,15640.36,15483.95,15483.95,20000],["2019-07-25",15640.36,15640.36,15640.36,15640.36,1000],["2019-07-26",15640.36,16161.7,15640.36,16161.7,1500],["2019-07-29",16213.84,16213.84,16213.84,16213.84,500],["2019-07-30",15640.36,16057.43,15640.36,16057.43,10800],["2019-07-31",15640.36,15901.03,15640.36,15901.03,4300],["2019-08-01",15640.36,15901.03,15640.36,15901.03,2200],["2019-08-02",15901.03,15901.03,15640.36,15640.36,9700],["2019-08-05",15640.36,15640.36,15640.36,15640.36,4300],["2019-08-06",15640.36,15640.36,15640.36,15640.36,35230],["2019-08-07",15901.03,15901.03,15640.36,15640.36,8000],["2019-08-08",15379.68,15379.68,15379.68,15379.68,200],["2019-08-09",15901.03,15901.03,15640.36,15640.36,3000],["2019-08-12",15640.36,15640.36,15431.82,15640.36,6000],["2019-08-13",15640.36,15640.36,15379.68,15379.68,6000],["2019-08-14",15379.68,15640.36,15379.68,15483.95,9900],["2019-08-15",15483.95,15483.95,15483.95,15483.95,0],["2019-08-16",15640.36,15901.03,15640.36,15901.03,19100],["2019-08-19",15640.36,15692.49,15640.36,15692.49,3500],["2019-08-20",15640.36,15796.76,15640.36,15796.76,36500],["2019-08-21",15692.49,15744.62,15640.36,15744.62,10300],["2019-08-22",15744.62,15744.62,15692.49,15744.62,15000],["2019-08-23",15744.62,15744.62,15431.82,15431.82,3100],["2019-08-26",15483.95,15744.62,15483.95,15536.09,6100],["2019-08-27",15640.36,15901.03,15640.36,15692.49,12500],["2019-08-28",15692.49,15744.62,15640.36,15640.36,12100],["2019-08-29",15640.36,15692.49,15588.22,15588.22,26900],["2019-08-30",15640.36,15692.49,15588.22,15588.22,7000],["2019-09-03",15692.49,15692.49,15640.36,15640.36,33400],["2019-09-04",15640.36,15901.03,15588.22,15640.36,3900],["2019-09-05",16161.7,16161.7,15640.36,15640.36,3200],["2019-09-06",15640.36,15692.49,15379.68,15379.68,9700],["2019-09-09",15483.95,15588.22,15431.82,15431.82,4500],["2019-09-10",15640.36,15640.36,15536.09,15640.36,4600],["2019-09-11",15640.36,15640.36,15640.36,15640.36,0],["2019-09-12",15692.49,15692.49,15692.49,15692.49,500],["2019-09-13",15692.49,15692.49,15692.49,15692.49,0],["2019-09-16",15536.09,15640.36,15536.09,15588.22,3900],["2019-09-17",15640.36,15640.36,15536.09,15536.09,5700],["2019-09-18",15536.09,15536.09,15536.09,15536.09,0],["2019-09-19",15640.36,15640.36,15640.36,15640.36,47000],["2019-09-20",15640.36,15640.36,15640.36,15640.36,4200],["2019-09-23",15640.36,15640.36,14076.32,14076.32,9200],["2019-09-24",15483.95,15483.95,15483.95,15483.95,3200],["2019-09-25",15640.36,15692.49,15640.36,15640.36,4900],["2019-09-26",15640.36,15640.36,14076.32,14076.32,6600],["2019-09-27",15483.95,15483.95,14597.67,14597.67,1500],["2019-09-30",15640.36,15901.03,15640.36,15640.36,57700],["2019-10-01",15640.36,15640.36,15119.01,15640.36,1500],["2019-10-02",15640.36,15640.36,15640.36,15640.36,5500],["2019-10-03",15640.36,15640.36,15640.36,15640.36,6000],["2019-10-04",15640.36,15640.36,15640.36,15640.36,3000],["2019-10-07",15640.36,15640.36,15640.36,15640.36,100],["2019-10-08",15640.36,15640.36,15640.36,15640.36,1500],["2019-10-09",15588.22,15588.22,15588.22,15588.22,4000],["2019-10-10",15536.09,15536.09,15379.68,15483.95,8600],["2019-10-11",15588.22,15588.22,15379.68,15536.09,7200],["2019-10-14",15431.82,15588.22,15379.68,15588.22,4900],["2019-10-15",15483.95,15536.09,15379.68,15379.68,4100],["2019-10-16",15379.68,15379.68,15379.68,15379.68,1000],["2019-10-17",15379.68,15379.68,15379.68,15379.68,2000],["2019-10-18",15483.95,15483.95,15327.55,15327.55,200],["2019-10-21",15327.55,15588.22,15327.55,15588.22,1200],["2019-10-22",15379.68,15588.22,15379.68,15588.22,2200],["2019-10-23",15119.01,15119.01,15119.01,15119.01,900],["2019-10-24",14597.67,14597.67,14076.32,14336.99,5100],["2019-10-25",14336.99,14336.99,14336.99,14336.99,1000],["2019-10-28",14336.99,15431.82,14336.99,15431.82,5600],["2019-10-29",15431.82,15431.82,15431.82,15431.82,0],["2019-10-30",14336.99,14806.2,14232.72,14336.99,10700],["2019-10-31",14180.59,15119.01,14180.59,15119.01,4600],["2019-11-01",15379.68,15744.62,15379.68,15744.62,2900],["2019-11-04",15119.01,16161.7,15119.01,16161.7,7000],["2019-11-05",15640.36,15901.03,15536.09,15640.36,4900],["2019-11-06",15640.36,15640.36,15588.22,15588.22,3100],["2019-11-07",15588.22,15588.22,15588.22,15588.22,3200],["2019-11-08",15588.22,15588.22,15588.22,15588.22,0],["2019-11-11",15588.22,15588.22,15588.22,15588.22,0],["2019-11-12",15588.22,15588.22,15588.22,15588.22,0],["2019-11-13",15588.22,15588.22,15588.22,15588.22,0],["2019-11-14",15588.22,15588.22,15483.95,15483.95,5100],["2019-11-15",15483.95,15483.95,15483.95,15483.95,0],["2019-11-18",15483.95,15483.95,15483.95,15483.95,0],["2019-11-19",15483.95,15483.95,15483.95,15483.95,0],["2019-11-20",15119.01,15119.01,15119.01,15119.01,1000],["2019-11-21",15119.01,15119.01,15119.01,15119.01,2600],["2019-11-22",15588.22,15588.22,15588.22,15588.22,1000],["2019-11-25",15588.22,15588.22,15483.95,15536.09,7000],["2019-11-26",15431.82,15431.82,15119.01,15119.01,3400],["2019-11-27",15119.01,15119.01,15119.01,15119.01,0],["2019-11-28",15119.01,15119.01,15119.01,15119.01,0],["2019-11-29",15379.68,15379.68,15119.01,15119.01,2100],["2019-12-02",15379.68,15379.68,15379.68,15379.68,2100],["2019-12-03",15379.68,15640.36,15379.68,15640.36,11500],["2019-12-04",15379.68,15379.68,15379.68,15379.68,1000],["2019-12-05",15692.49,15692.49,15692.49,15692.49,100],["2019-12-06",15119.01,15692.49,15119.01,15692.49,2100],["2019-12-09",15692.49,15692.49,15692.49,15692.49,0],["2019-12-10",15692.49,15692.49,15692.49,15692.49,0],["2019-12-11",15692.49,15692.49,15692.49,15692.49,0],["2019-12-12",15379.68,15379.68,15171.15,15379.68,11900],["2019-12-13",15379.68,15379.68,15379.68,15379.68,5000],["2019-12-16",15379.68,15379.68,15379.68,15379.68,0],["2019-12-17",15119.01,15119.01,15119.01,15119.01,2000],["2019-12-18",15119.01,15119.01,15119.01,15119.01,1400],["2019-12-19",15119.01,15119.01,15119.01,15119.01,0],["2019-12-20",15119.01,15119.01,15119.01,15119.01,0],["2019-12-23",15379.68,15379.68,15379.68,15379.68,100],["2019-12-24",15588.22,15588.22,15588.22,15588.22,100],["2019-12-25",15588.22,15588.22,15588.22,15588.22,0],["2019-12-26",15588.22,15588.22,15588.22,15588.22,400000],["2019-12-27",15379.68,15640.36,15119.01,15119.01,46500],["2019-12-30",15640.36,15640.36,15119.01,15119.01,35300],["2019-12-31",15588.22,15640.36,15588.22,15640.36,5500],["2020-01-02",15379.68,15379.68,15379.68,15379.68,36000],["2020-01-03",15379.68,15379.68,15379.68,15379.68,10000],["2020-01-06",15379.68,15379.68,15379.68,15379.68,1000],["2020-01-07",15536.09,15536.09,15536.09,15536.09,100],["2020-01-08",15379.68,15379.68,15379.68,15379.68,2000],["2020-01-09",15275.41,15275.41,15275.41,15275.41,1200],["2020-01-10",15483.95,15640.36,15119.01,15379.68,15200],["2020-01-13",15588.22,15588.22,15536.09,15536.09,2300],["2020-01-14",15536.09,15536.09,15536.09,15536.09,0],["2020-01-15",15536.09,15536.09,15536.09,15536.09,0],["2020-01-16",15379.68,15483.95,15379.68,15483.95,4000],["2020-01-17",15588.22,15640.36,15588.22,15588.22,17400],["2020-01-20",15379.68,15379.68,15379.68,15379.68,800],["2020-01-21",16109.57,16109.57,16109.57,16109.57,5000],["2020-01-22",16109.57,16109.57,16109.57,16109.57,0],["2020-01-30",16109.57,16109.57,16109.57,16109.57,0],["2020-01-31",16109.57,16109.57,16109.57,16109.57,0],["2020-02-03",15796.76,15796.76,15640.36,15640.36,10600],["2020-02-04",15640.36,15640.36,15640.36,15640.36,3100],["2020-02-05",15640.36,15640.36,15640.36,15640.36,0],["2020-02-06",17100.12,17100.12,17100.12,17100.12,100],["2020-02-07",17100.12,17100.12,17100.12,17100.12,0],["2020-02-10",17100.12,17100.12,17100.12,17100.12,0],["2020-02-11",15640.36,15640.36,15640.36,15640.36,500],["2020-02-12",15640.36,16995.85,15640.36,16995.85,10100],["2020-02-13",15744.62,15744.62,15744.62,15744.62,100],["2020-02-14",15744.62,15744.62,15744.62,15744.62,0],["2020-02-17",16161.7,16161.7,15744.62,15744.62,10500],["2020-02-18",15848.89,16422.37,15848.89,16422.37,1100],["2020-02-19",16161.7,16161.7,15640.36,16161.7,21000],["2020-02-20",15901.03,15901.03,15901.03,15901.03,500],["2020-02-21",15796.76,15796.76,15640.36,15640.36,4000],["2020-02-24",15640.36,15640.36,15640.36,15640.36,0],["2020-02-25",15692.49,15848.89,15692.49,15848.89,3700],["2020-02-26",15848.89,15848.89,15848.89,15848.89,0],["2020-02-27",15848.89,15848.89,15848.89,15848.89,0],["2020-02-28",15848.89,15848.89,15848.89,15848.89,0],["2020-03-02",15848.89,15848.89,15848.89,15848.89,0],["2020-03-03",15848.89,15848.89,15848.89,15848.89,0],["2020-03-04",16161.7,16161.7,16161.7,16161.7,1000],["2020-03-05",16161.7,16422.37,16161.7,16422.37,7500],["2020-03-06",16422.37,16422.37,16422.37,16422.37,0],["2020-03-09",16422.37,16422.37,16422.37,16422.37,0],["2020-03-10",16422.37,16422.37,16422.37,16422.37,0],["2020-03-11",16422.37,16422.37,16422.37,16422.37,0],["2020-03-12",15988.78,16476.57,15988.78,16476.57,1100],["2020-03-13",16801.77,16801.77,16259.78,16530.77,700],["2020-03-16",16530.77,16530.77,16530.77,16530.77,0],["2020-03-17",16530.77,16530.77,16530.77,16530.77,0],["2020-03-18",17885.75,17885.75,17885.75,17885.75,100],["2020-03-19",17885.75,17885.75,17885.75,17885.75,0],["2020-03-20",17885.75,17885.75,17885.75,17885.75,0],["2020-03-23",17885.75,17885.75,17885.75,17885.75,0],["2020-03-24",17885.75,17885.75,17885.75,17885.75,0],["2020-03-25",16151.38,16151.38,16151.38,16151.38,300],["2020-03-26",16530.77,16530.77,16530.77,16530.77,100],["2020-03-27",16476.57,16476.57,16476.57,16476.57,200],["2020-03-30",16476.57,16476.57,16476.57,16476.57,0],["2020-03-31",16476.57,16476.57,16476.57,16476.57,0],["2020-04-01",16259.78,16801.77,16259.78,16801.77,900],["2020-04-03",17343.76,17343.76,17343.76,17343.76,100],["2020-04-06",17343.76,17343.76,17343.76,17343.76,200000],["2020-04-07",17343.76,17343.76,17343.76,17343.76,0],["2020-04-08",17343.76,17343.76,17343.76,17343.76,0],["2020-04-09",17343.76,17343.76,17343.76,17343.76,8000],["2020-04-10",17343.76,17343.76,17343.76,17343.76,0],["2020-04-13",17343.76,17343.76,17343.76,17343.76,0],["2020-04-14",16530.77,16530.77,16530.77,16530.77,100],["2020-04-15",16530.77,16530.77,16530.77,16530.77,200],["2020-04-16",16259.78,16259.78,16259.78,16259.78,500],["2020-04-17",16259.78,16259.78,16259.78,16259.78,0],["2020-04-20",16259.78,16259.78,16259.78,16259.78,0],["2020-04-21",16259.78,16259.78,16259.78,16259.78,5000],["2020-04-22",16259.78,16259.78,16259.78,16259.78,0],["2020-04-23",16259.78,16259.78,16259.78,16259.78,0],["2020-04-24",16259.78,16259.78,16259.78,16259.78,0],["2020-04-27",16259.78,16259.78,16259.78,16259.78,0],["2020-04-28",16259.78,16259.78,16259.78,16259.78,0],["2020-04-29",16259.78,16259.78,16259.78,16259.78,0],["2020-05-04",16259.78,16259.78,16259.78,16259.78,0],["2020-05-05",16259.78,16259.78,16259.78,16259.78,0],["2020-05-06",15555.19,15555.19,15555.19,15555.19,1500],["2020-05-07",15555.19,15555.19,15555.19,15555.19,1200],["2020-05-08",16801.77,16801.77,15609.38,15609.38,1400],["2020-05-11",15175.79,15609.38,15175.79,15609.38,300],["2020-05-12",15609.38,15609.38,15609.38,15609.38,900],["2020-05-13",15609.38,15609.38,15609.38,15609.38,0],["2020-05-14",15609.38,15609.38,15609.38,15609.38,0],["2020-05-15",15609.38,15609.38,15609.38,15609.38,0],["2020-05-18",15609.38,15609.38,15609.38,15609.38,0],["2020-05-19",15609.38,15609.38,15609.38,15609.38,0],["2020-05-20",15609.38,15609.38,15609.38,15609.38,0],["2020-05-21",15609.38,15609.38,15609.38,15609.38,0],["2020-05-22",15446.79,15446.79,15446.79,15446.79,200],["2020-05-25",16259.78,16259.78,16259.78,16259.78,100],["2020-05-26",15988.78,15988.78,15988.78,15988.78,2700],["2020-05-27",15175.79,15175.79,15175.79,15175.79,500],["2020-05-28",15175.79,15175.79,15175.79,15175.79,500],["2020-05-29",15175.79,15175.79,15175.79,15175.79,1500],["2020-06-01",15175.79,15175.79,15175.79,15175.79,0],["2020-06-02",15175.79,15175.79,15175.79,15175.79,0],["2020-06-03",15175.79,15175.79,15175.79,15175.79,0],["2020-06-04",15446.79,15446.79,15446.79,15446.79,100],["2020-06-05",15446.79,15446.79,15446.79,15446.79,0],["2020-06-08",14091.81,15392.59,14091.81,15392.59,600],["2020-06-09",15392.59,15392.59,15392.59,15392.59,0],["2020-06-10",15392.59,15392.59,15392.59,15392.59,0],["2020-06-11",15338.39,15338.39,15175.79,15338.39,2200],["2020-06-12",15392.59,15392.59,15338.39,15338.39,10100],["2020-06-15",16259.78,16259.78,16259.78,16259.78,100],["2020-06-16",15338.39,15446.79,15338.39,15446.79,5200],["2020-06-17",15446.79,15446.79,15446.79,15446.79,0],["2020-06-18",14146.01,15284.19,14146.01,15284.19,9100],["2020-06-19",15392.59,15392.59,14633.8,14796.4,3400],["2020-06-22",15338.39,15338.39,15121.59,15121.59,6200],["2020-06-23",15392.59,15392.59,15284.19,15392.59,1600],["2020-06-24",15446.79,16259.78,15338.39,15392.59,5800],["2020-06-25",16259.78,16259.78,15338.39,15717.78,7800],["2020-06-26",15392.59,15500.99,15338.39,15338.39,21000],["2020-06-29",15717.78,15717.78,15555.19,15609.38,2600],["2020-06-30",15717.78,15717.78,15392.59,15392.59,15500],["2020-07-01",15717.78,15717.78,15500.99,15500.99,3600],["2020-07-02",15988.78,15988.78,15338.39,15338.39,12000],["2020-07-03",16259.78,16259.78,15988.78,15988.78,1100],["2020-07-06",16259.78,16259.78,14742.2,14742.2,2600],["2020-07-07",16097.18,16097.18,15446.79,15446.79,1100],["2020-07-08",15988.78,15988.78,15446.79,15717.78,7200],["2020-07-09",15988.78,15988.78,15717.78,15826.18,5900],["2020-07-10",15988.78,15988.78,15717.78,15826.18,94500],["2020-07-13",16259.78,16259.78,16259.78,16259.78,307700],["2020-07-14",16530.77,16530.77,15771.98,15771.98,300],["2020-07-15",16530.77,16530.77,15826.18,16259.78,52600],["2020-07-16",16693.37,16693.37,16693.37,16693.37,200],["2020-07-17",16801.77,16801.77,15988.78,15988.78,20500],["2020-07-20",16801.77,16801.77,15826.18,16259.78,2800],["2020-07-21",16693.37,16693.37,16693.37,16693.37,50200],["2020-07-22",16259.78,16259.78,15988.78,15988.78,300],["2020-07-23",15934.58,16259.78,15934.58,16259.78,200],["2020-07-24",16205.58,16530.77,16205.58,16530.77,200],["2020-07-27",16259.78,16259.78,15338.39,15826.18,2700],["2020-07-28",15988.78,16259.78,15988.78,16259.78,1400],["2020-07-29",16259.78,16259.78,16259.78,16259.78,0],["2020-07-30",16205.58,16205.58,16205.58,16205.58,100],["2020-07-31",16259.78,16259.78,16259.78,16259.78,100],["2020-08-03",15717.78,15988.78,15717.78,15988.78,400],["2020-08-04",16264.45,16264.45,16264.45,16264.45,100],["2020-08-05",16264.45,16264.45,16264.45,16264.45,0],["2020-08-06",16264.45,16264.45,16264.45,16264.45,0],["2020-08-07",14886.11,16264.45,14886.11,14996.37,2500],["2020-08-10",16264.45,16264.45,15713.11,15713.11,300],["2020-08-11",16264.45,16264.45,15988.78,15988.78,3000],["2020-08-12",16264.45,16264.45,15823.38,15878.51,1100],["2020-08-13",15823.38,15988.78,15823.38,15988.78,700],["2020-08-14",15657.98,15988.78,15657.98,15988.78,200],["2020-08-17",16264.45,16264.45,16264.45,16264.45,100],["2020-08-18",16264.45,16264.45,16264.45,16264.45,0],["2020-08-19",16264.45,16264.45,16264.45,16264.45,0],["2020-08-20",15602.84,15988.78,15547.71,15933.65,2400],["2020-08-21",15602.84,15713.11,15602.84,15602.84,2100],["2020-08-24",15988.78,15988.78,15547.71,15988.78,1200],["2020-08-25",15437.44,15988.78,15437.44,15713.11,10300],["2020-08-26",15988.78,17256.86,15713.11,16540.12,30000],["2020-08-27",17091.45,17091.45,15713.11,16374.72,19300],["2020-08-28",17091.45,17091.45,15713.11,15988.78,10800],["2020-08-31",16484.98,16484.98,15602.84,15713.11,800],["2020-09-01",16264.45,16264.45,15547.71,15547.71,200],["2020-09-03",15933.65,15933.65,15437.44,15602.84,5300],["2020-09-04",15602.84,15878.51,15327.18,15327.18,16700],["2020-09-07",16540.12,16540.12,15547.71,15547.71,26200],["2020-09-08",16154.18,16154.18,15437.44,15768.24,22100],["2020-09-09",16099.05,16099.05,15437.44,15437.44,200],["2020-09-10",16264.45,16264.45,15327.18,15437.44,112700],["2020-09-11",16264.45,16264.45,15437.44,15437.44,3200],["2020-09-14",15437.44,15988.78,15327.18,15713.11,28500],["2020-09-15",16540.12,16540.12,15437.44,15547.71,43400],["2020-09-16",16043.91,16043.91,15547.71,15713.11,27100],["2020-09-17",15713.11,15823.38,15713.11,15823.38,4900],["2020-09-18",15878.51,15878.51,15713.11,15768.24,13000],["2020-09-21",15657.98,15713.11,15657.98,15713.11,3600],["2020-09-22",16815.79,16815.79,15713.11,15713.11,4800],["2020-09-23",15713.11,15713.11,15713.11,15713.11,7500],["2020-09-24",15768.24,15768.24,15713.11,15713.11,10200],["2020-09-25",15713.11,15713.11,15713.11,15713.11,17000],["2020-09-28",15713.11,15713.11,15713.11,15713.11,0],["2020-09-29",15713.11,15713.11,15713.11,15713.11,0],["2020-09-30",15823.38,15823.38,15823.38,15823.38,600],["2020-10-01",15327.18,15437.44,15327.18,15437.44,4900],["2020-10-02",15051.51,15713.11,15051.51,15713.11,1100],["2020-10-05",15713.11,15713.11,15713.11,15713.11,0],["2020-10-06",15327.18,15437.44,15327.18,15327.18,2300],["2020-10-07",15437.44,15437.44,15437.44,15437.44,2000],["2020-10-08",15437.44,15437.44,15437.44,15437.44,0],["2020-10-09",15713.11,15713.11,15437.44,15492.58,5700],["2020-10-12",15492.58,15713.11,15437.44,15547.71,9600],["2020-10-13",15547.71,15768.24,15547.71,15768.24,19500],["2020-10-14",15768.24,15768.24,15768.24,15768.24,0],["2020-10-15",15988.78,15988.78,15878.51,15878.51,11000],["2020-10-16",15878.51,15878.51,15878.51,15878.51,0],["2020-10-19",15988.78,16209.31,15988.78,16209.31,14900],["2020-10-20",16540.12,16540.12,15547.71,16264.45,3400],["2020-10-21",16264.45,16264.45,16264.45,16264.45,0],["2020-10-22",16264.45,16264.45,16264.45,16264.45,0],["2020-10-23",16264.45,16264.45,16264.45,16264.45,0],["2020-10-26",16264.45,16264.45,16264.45,16264.45,0],["2020-10-27",16264.45,16264.45,16264.45,16264.45,0],["2020-10-28",15492.58,15492.58,15492.58,15492.58,1100],["2020-10-29",15492.58,15492.58,15492.58,15492.58,0],["2020-10-30",17036.32,17036.32,15437.44,15437.44,3600],["2020-11-02",15437.44,15437.44,15437.44,15437.44,0],["2020-11-03",15547.71,15547.71,15547.71,15547.71,500],["2020-11-04",15547.71,15547.71,15547.71,15547.71,300],["2020-11-05",15602.84,15602.84,15602.84,15602.84,2400],["2020-11-06",15713.11,15713.11,15657.98,15657.98,10400],["2020-11-09",15657.98,15768.24,15657.98,15768.24,1200],["2020-11-10",15768.24,15768.24,15768.24,15768.24,1400],["2020-11-11",15768.24,15768.24,15768.24,15768.24,2000],["2020-11-12",15768.24,15768.24,15768.24,15768.24,0],["2020-11-13",15768.24,15988.78,15768.24,15988.78,4200],["2020-11-16",15878.51,15988.78,15878.51,15988.78,7000],["2020-11-17",15988.78,16043.91,15988.78,16043.91,7000],["2020-11-18",16099.05,16099.05,16099.05,16099.05,2200],["2020-11-19",16154.18,16209.31,16154.18,16154.18,3900],["2020-11-20",16209.31,16540.12,16209.31,16264.45,15300],["2020-11-23",16540.12,16540.12,16264.45,16264.45,10400],["2020-11-24",16429.85,16429.85,16429.85,16429.85,100],["2020-11-25",16429.85,16429.85,16429.85,16429.85,0],["2020-11-26",16374.72,16374.72,16374.72,16374.72,12500],["2020-11-27",16319.58,16319.58,16319.58,16319.58,1000],["2020-11-30",17036.32,17036.32,16374.72,16374.72,12000],["2020-12-01",16374.72,16540.12,15988.78,16540.12,5100],["2020-12-02",16815.79,16815.79,16815.79,16815.79,100],["2020-12-03",16209.31,16650.38,16209.31,16650.38,600],["2020-12-04",16209.31,17091.45,16043.91,16264.45,15700],["2020-12-07",16264.45,16264.45,16264.45,16264.45,0],["2020-12-08",16209.31,16209.31,16154.18,16154.18,3700],["2020-12-09",16154.18,16154.18,16154.18,16154.18,0],["2020-12-10",16154.18,16154.18,16154.18,16154.18,0],["2020-12-11",16209.31,16209.31,16209.31,16209.31,5000],["2020-12-14",16209.31,16209.31,16209.31,16209.31,1500],["2020-12-15",16209.31,16209.31,16209.31,16209.31,0],["2020-12-16",16319.58,16319.58,16264.45,16264.45,3800],["2020-12-17",16264.45,16264.45,16264.45,16264.45,0],["2020-12-18",16264.45,16264.45,16264.45,16264.45,2600],["2020-12-21",16264.45,16264.45,16264.45,16264.45,0],["2020-12-22",16540.12,16540.12,16319.58,16540.12,5100],["2020-12-23",16319.58,16374.72,16319.58,16374.72,900],["2020-12-24",15823.38,16815.79,15823.38,16043.91,4200],["2020-12-25",16760.65,16815.79,16540.12,16540.12,4000],["2020-12-28",16650.38,16815.79,16650.38,16815.79,7900],["2020-12-29",16815.79,16815.79,16815.79,16815.79,0],["2020-12-30",16815.79,16815.79,16815.79,16815.79,0],["2020-12-31",16815.79,16815.79,16815.79,16815.79,0],["2021-01-04",16245.76,16359.76,16245.76,16359.76,200],["2021-01-05",16359.76,16359.76,16359.76,16359.76,0],["2021-01-06",16359.76,16359.76,16359.76,16359.76,0],["2021-01-07",17100.8,17100.8,17100.8,17100.8,300],["2021-01-08",17100.8,17670.83,17100.8,17613.82,5000],["2021-01-11",17613.82,17613.82,17613.82,17613.82,0],["2021-01-12",17214.8,17955.84,17214.8,17955.84,2000],["2021-01-13",17043.8,17157.8,17043.8,17100.8,4500],["2021-01-14",16758.78,16758.78,16758.78,16758.78,900],["2021-01-15",16530.77,16530.77,15105.71,15105.71,5400],["2021-01-18",15846.74,15903.74,15846.74,15903.74,2000],["2021-01-19",15903.74,15903.74,15903.74,15903.74,0],["2021-01-20",15903.74,15903.74,15903.74,15903.74,0],["2021-01-21",15903.74,15903.74,15903.74,15903.74,0],["2021-01-22",17100.8,17100.8,17100.8,17100.8,1000],["2021-01-25",17100.8,17100.8,17100.8,17100.8,0],["2021-01-26",17100.8,17100.8,16530.77,16758.78,4000],["2021-01-27",16758.78,16758.78,16758.78,16758.78,0],["2021-01-28",16644.78,17043.8,16587.77,16644.78,8400],["2021-01-29",16644.78,16644.78,16644.78,16644.78,0],["2021-02-01",16587.77,16701.78,16587.77,16701.78,2000],["2021-02-02",16701.78,16701.78,16701.78,16701.78,0],["2021-02-03",16929.79,16929.79,16929.79,16929.79,1500],["2021-02-04",17100.8,17100.8,17100.8,17100.8,1000],["2021-02-05",17100.8,17100.8,17100.8,17100.8,3000],["2021-02-08",17100.8,17100.8,17100.8,17100.8,5100],["2021-02-09",17100.8,17100.8,17100.8,17100.8,0],["2021-02-17",17157.8,17157.8,17157.8,17157.8,800],["2021-02-18",17214.8,17271.81,17100.8,17100.8,16400],["2021-02-19",17271.81,17271.81,17271.81,17271.81,100],["2021-02-22",17328.81,17442.81,17328.81,17385.81,13800],["2021-02-23",17675.58,17675.58,17617.62,17675.58,2200],["2021-02-24",17675.58,17675.58,17675.58,17675.58,0],["2021-02-25",17501.72,17501.72,17501.72,17501.72,100],["2021-02-26",17501.72,17501.72,17501.72,17501.72,0],["2021-03-01",17385.81,17733.53,17385.81,17733.53,4800],["2021-03-02",17733.53,17733.53,17675.58,17675.58,2200],["2021-03-03",17733.53,17733.53,17733.53,17733.53,3500],["2021-03-04",17733.53,17733.53,17733.53,17733.53,0],["2021-03-05",17733.53,17733.53,17733.53,17733.53,0],["2021-03-08",17675.58,17675.58,17675.58,17675.58,1000],["2021-03-09",17501.72,18255.1,17501.72,18255.1,3500],["2021-03-10",18255.1,18255.1,18255.1,18255.1,0],["2021-03-11",18255.1,18255.1,18255.1,18255.1,0],["2021-03-12",18255.1,18255.1,18255.1,18255.1,0],["2021-03-15",17791.48,17791.48,17733.53,17733.53,4400],["2021-03-16",17733.53,17733.53,17733.53,17733.53,0],["2021-03-17",17675.58,17791.48,17385.81,17791.48,6000],["2021-03-18",17791.48,17849.43,17791.48,17791.48,3000],["2021-03-19",17385.81,17675.58,17385.81,17675.58,6400],["2021-03-22",17675.58,17675.58,17675.58,17675.58,0],["2021-03-23",17965.34,17965.34,17965.34,17965.34,5500],["2021-03-24",17675.58,17675.58,17675.58,17675.58,1000],["2021-03-25",17675.58,17675.58,17675.58,17675.58,0],["2021-03-26",17385.81,17907.39,17385.81,17907.39,3500],["2021-03-29",17733.53,18197.15,17096.05,18197.15,45500],["2021-03-30",18371.01,18371.01,18371.01,18371.01,3500],["2021-03-31",18371.01,18371.01,18371.01,18371.01,0],["2021-04-01",17965.34,17965.34,17965.34,17965.34,5000],["2021-04-02",18023.29,18139.2,18023.29,18139.2,3300],["2021-04-05",18255.1,18255.1,18255.1,18255.1,100],["2021-04-06",18255.1,18255.1,18255.1,18255.1,0],["2021-04-07",18255.1,18255.1,18255.1,18255.1,0],["2021-04-08",18255.1,18255.1,18255.1,18255.1,0],["2021-04-09",17559.67,17559.67,17559.67,17559.67,200],["2021-04-12",18255.1,18255.1,18255.1,18255.1,200],["2021-04-13",17791.48,18255.1,17733.53,18255.1,9800],["2021-04-14",17849.43,17849.43,17501.72,17675.58,30000],["2021-04-15",18255.1,18834.63,18023.29,18023.29,16800],["2021-04-16",18023.29,18255.1,17907.39,17907.39,6700],["2021-04-19",17907.39,17907.39,17907.39,17907.39,0],["2021-04-20",17733.53,17733.53,17733.53,17733.53,300],["2021-04-22",17733.53,17849.43,17733.53,17849.43,4000],["2021-04-23",17849.43,17849.43,17849.43,17849.43,0],["2021-04-26",17965.34,17965.34,17849.43,17849.43,1000],["2021-04-27",17849.43,17849.43,17791.48,17791.48,1200],["2021-04-28",17791.48,17791.48,17791.48,17791.48,0],["2021-04-29",17849.43,17849.43,17849.43,17849.43,200],["2021-05-04",17907.39,17907.39,17907.39,17907.39,500],["2021-05-05",17907.39,17907.39,17907.39,17907.39,200],["2021-05-06",17907.39,17907.39,17907.39,17907.39,0],["2021-05-07",17791.48,17791.48,17791.48,17791.48,1000],["2021-05-10",17907.39,17907.39,17907.39,17907.39,1000],["2021-05-11",17907.39,17907.39,17907.39,17907.39,0],["2021-05-12",17907.39,17907.39,17907.39,17907.39,0],["2021-05-13",17907.39,17907.39,17907.39,17907.39,0],["2021-05-14",17907.39,17907.39,17907.39,17907.39,0],["2021-05-17",17907.39,17907.39,17907.39,17907.39,0],["2021-05-18",18776.68,18834.63,18486.91,18486.91,1100],["2021-05-19",18486.91,18486.91,18486.91,18486.91,0],["2021-05-20",18139.2,18139.2,18139.2,18139.2,100],["2021-05-21",18139.2,18139.2,18139.2,18139.2,0],["2021-05-24",18139.2,18139.2,18139.2,18139.2,0],["2021-05-25",18139.2,18139.2,18139.2,18139.2,0],["2021-05-26",17385.81,17385.81,17385.81,17385.81,2000],["2021-05-27",17385.81,17385.81,17385.81,17385.81,0],["2021-05-28",18300.85,18910.88,18300.85,18910.88,200],["2021-05-31",18910.88,18910.88,18910.88,18910.88,0],["2021-06-01",20130.94,20435.95,19520.91,19520.91,1800],["2021-06-02",19520.91,19520.91,19520.91,19520.91,0],["2021-06-03",19520.91,19520.91,19520.91,19520.91,0],["2021-06-04",17629.82,19215.9,17629.82,19215.9,1800],["2021-06-07",19215.9,19215.9,19215.9,19215.9,0],["2021-06-08",19215.9,19215.9,19215.9,19215.9,0],["2021-06-09",19215.9,19215.9,19215.9,19215.9,200],["2021-06-10",19215.9,19215.9,19215.9,19215.9,0],["2021-06-11",19215.9,19215.9,19215.9,19215.9,0],["2021-06-14",19215.9,19215.9,19215.9,19215.9,0],["2021-06-15",18605.87,18605.87,18605.87,18605.87,300],["2021-06-16",19825.93,19825.93,19520.91,19520.91,2000],["2021-06-17",19520.91,19520.91,19520.91,19520.91,0],["2021-06-18",19337.9,19581.91,19337.9,19581.91,5000],["2021-06-21",19398.91,19398.91,19398.91,19398.91,5000],["2021-06-22",19520.91,19520.91,19337.9,19337.9,6400],["2021-06-23",18178.85,18178.85,18178.85,18178.85,5000],["2021-06-24",18422.86,18422.86,18178.85,18178.85,800],["2021-06-25",18666.87,18910.88,18666.87,18910.88,300],["2021-06-28",18910.88,18910.88,18910.88,18910.88,0],["2021-06-29",19825.93,20130.94,19825.93,20130.94,800],["2021-06-30",20130.94,20130.94,20130.94,20130.94,4800],["2021-07-01",19520.91,19520.91,19520.91,19520.91,25000],["2021-07-02",19520.91,19520.91,19520.91,19520.91,0],["2021-07-05",19825.93,19825.93,19825.93,19825.93,2000],["2021-07-06",19825.93,19825.93,19825.93,19825.93,0],["2021-07-07",19825.93,19825.93,19093.89,19825.93,8300],["2021-07-08",19886.93,19886.93,19825.93,19825.93,5100],["2021-07-09",19825.93,19825.93,19825.93,19825.93,0],["2021-07-12",19520.91,19520.91,19215.9,19520.91,1700],["2021-07-13",19520.91,19520.91,19520.91,19520.91,0],["2021-07-14",19520.91,19520.91,19520.91,19520.91,100],["2021-07-15",20130.94,20130.94,20130.94,20130.94,800],["2021-07-16",20740.97,20740.97,20740.97,20740.97,1000],["2021-07-19",20740.97,20740.97,20374.95,20435.95,3400],["2021-07-20",19215.9,20435.95,18849.88,20435.95,900],["2021-07-21",20435.95,20435.95,20435.95,20435.95,0],["2021-07-22",20435.95,20435.95,20435.95,20435.95,0],["2021-07-23",20435.95,20435.95,20435.95,20435.95,8000],["2021-07-26",20130.94,20130.94,20130.94,20130.94,100],["2021-07-27",21961.03,21961.03,21961.03,21961.03,100],["2021-07-28",21961.03,21961.03,21961.03,21961.03,0],["2021-07-29",21961.03,21961.03,21961.03,21961.03,0],["2021-07-30",20740.97,20740.97,20740.97,20740.97,100],["2021-08-02",20740.97,20740.97,20740.97,20740.97,200],["2021-08-03",21045.98,21045.98,20740.97,20740.97,4900],["2021-08-04",21045.98,21045.98,21045.98,21045.98,100],["2021-08-05",21045.98,21045.98,21045.98,21045.98,0],["2021-08-06",21045.98,21045.98,21045.98,21045.98,0],["2021-08-09",21045.98,22876.07,20435.95,22876.07,13900],["2021-08-10",22876.07,23791.11,22876.07,23791.11,5000],["2021-08-11",23791.11,23791.11,23791.11,23791.11,0],["2021-08-12",23791.11,23791.11,23791.11,23791.11,0],["2021-08-13",23791.11,23791.11,23791.11,23791.11,0],["2021-08-16",22571.05,22571.05,22571.05,22571.05,100],["2021-08-17",22876.07,22876.07,22876.07,22876.07,2500],["2021-08-18",22876.07,22876.07,22876.07,22876.07,0],["2021-08-19",22876.07,22876.07,22876.07,22876.07,0],["2021-08-20",22876.07,22876.07,22876.07,22876.07,0],["2021-08-23",22876.07,22876.07,22876.07,22876.07,0],["2021-08-24",22876.07,22876.07,22876.07,22876.07,0],["2021-08-25",22876.07,22876.07,22876.07,22876.07,0],["2021-08-26",22876.07,22876.07,22876.07,22876.07,0],["2021-08-27",24340.14,24401.14,24340.14,24401.14,200],["2021-08-30",24401.14,24401.14,24401.14,24401.14,0],["2021-08-31",24401.14,24401.14,24401.14,24401.14,0],["2021-09-01",22571.05,22571.05,21961.03,21961.03,1200],["2021-09-06",23181.08,23181.08,23181.08,23181.08,1000],["2021-09-07",23181.08,23181.08,23181.08,23181.08,0],["2021-09-08",23181.08,23181.08,23181.08,23181.08,0],["2021-09-09",23181.08,23181.08,23181.08,23181.08,0],["2021-09-10",23181.08,23181.08,23181.08,23181.08,0],["2021-09-13",22876.07,22876.07,22876.07,22876.07,500],["2021-09-14",22876.07,22876.07,22876.07,22876.07,0],["2021-09-15",21961.03,21961.03,21656.01,21656.01,3500],["2021-09-16",23181.08,23181.08,23181.08,23181.08,1000],["2021-09-17",22388.05,22388.05,21961.03,22266.04,2500],["2021-09-20",22266.04,22266.04,22266.04,22266.04,0],["2021-09-21",22266.04,22266.04,22266.04,22266.04,0],["2021-09-22",22266.04,22266.04,22266.04,22266.04,0],["2021-09-23",22266.04,22266.04,22266.04,22266.04,0],["2021-09-24",23181.08,23181.08,23181.08,23181.08,1000],["2021-09-27",23608.1,24401.14,23608.1,24401.14,7800],["2021-09-28",24401.14,24401.14,24401.14,24401.14,0],["2021-09-29",24401.14,24401.14,24401.14,24401.14,2000],["2021-09-30",24401.14,24401.14,24401.14,24401.14,200],["2021-10-01",24401.14,24401.14,24401.14,24401.14,0],["2021-10-04",24401.14,24401.14,24401.14,24401.14,0],["2021-10-05",24401.14,24401.14,24401.14,24401.14,1100],["2021-10-06",24401.14,24401.14,24401.14,24401.14,0],["2021-10-07",24401.14,24401.14,24401.14,24401.14,600],["2021-10-08",23181.08,23181.08,23181.08,23181.08,100],["2021-10-11",23181.08,23181.08,23181.08,23181.08,0],["2021-10-12",23181.08,23181.08,23181.08,23181.08,0],["2021-10-13",24401.14,24401.14,24401.14,24401.14,1100],["2021-10-14",24401.14,24401.14,24401.14,24401.14,0],["2021-10-15",24401.14,24401.14,24401.14,24401.14,2000],["2021-10-18",24401.14,24401.14,24401.14,24401.14,200],["2021-10-19",24401.14,24401.14,24401.14,24401.14,0],["2021-10-20",24401.14,24401.14,24401.14,24401.14,1000],["2021-10-21",24401.14,24401.14,24401.14,24401.14,0],["2021-10-22",24401.14,24401.14,24401.14,24401.14,800],["2021-10-25",23791.11,23791.11,23791.11,23791.11,1000],["2021-10-26",23791.11,23791.11,23791.11,23791.11,2100],["2021-10-27",22266.04,22266.04,21961.03,22022.03,8000],["2021-10-28",22022.03,22022.03,22022.03,22022.03,0],["2021-10-29",22266.04,22571.05,22266.04,22571.05,3900],["2021-11-01",22510.05,22510.05,22510.05,22510.05,1100],["2021-11-02",22266.04,22266.04,21961.03,21961.03,801500],["2021-11-03",21656.01,21656.01,20740.97,21351.0,8400],["2021-11-04",20801.97,21351.0,20740.97,21351.0,19800],["2021-11-05",21351.0,21351.0,21351.0,21351.0,0],["2021-11-08",21351.0,21961.03,21351.0,21961.03,5800],["2021-11-09",21351.0,21351.0,21351.0,21351.0,1300],["2021-11-10",21351.0,21351.0,21351.0,21351.0,0],["2021-11-11",21961.03,21961.03,21961.03,21961.03,10900],["2021-11-12",21961.03,22083.03,21961.03,22022.03,5100],["2021-11-15",22022.03,22022.03,22022.03,22022.03,0],["2021-11-16",22022.03,22022.03,22022.03,22022.03,0],["2021-11-17",22022.03,22022.03,22022.03,22022.03,0],["2021-11-18",22022.03,22022.03,22022.03,22022.03,0],["2021-11-19",21656.01,21656.01,21656.01,21656.01,5500],["2021-11-22",21656.01,21961.03,21656.01,21961.03,4000],["2021-11-23",21961.03,21961.03,21961.03,21961.03,2000],["2021-11-24",22083.03,22266.04,22083.03,22266.04,200],["2021-11-25",22266.04,22571.05,22266.04,22571.05,5900],["2021-11-26",22571.05,22571.05,22571.05,22571.05,0],["2021-11-29",22571.05,22571.05,22571.05,22571.05,1000],["2021-11-30",22571.05,22571.05,22571.05,22571.05,0],["2021-12-01",22571.05,22571.05,22571.05,22571.05,200],["2021-12-02",22571.05,22571.05,22571.05,22571.05,1300],["2021-12-03",21351.0,21412.0,21351.0,21351.0,59000],["2021-12-06",21351.0,21351.0,21351.0,21351.0,0],["2021-12-07",21351.0,21351.0,21351.0,21351.0,0],["2021-12-08",22449.05,22571.05,22449.05,22571.05,4100],["2021-12-09",22571.05,22571.05,22571.05,22571.05,0],["2021-12-10",21351.0,21351.0,21351.0,21351.0,100],["2021-12-13",22571.05,22571.05,22571.05,22571.05,500],["2021-12-14",22876.07,22876.07,20740.97,20740.97,800],["2021-12-15",21351.0,21351.0,21351.0,21351.0,100],["2021-12-16",21656.01,21656.01,21656.01,21656.01,500],["2021-12-17",21717.01,22083.03,21656.01,22083.03,3700],["2021-12-20",21900.02,21900.02,21900.02,21900.02,100],["2021-12-21",21900.02,21900.02,21900.02,21900.02,800],["2021-12-22",23059.08,23059.08,23059.08,23059.08,400],["2021-12-23",23059.08,23059.08,23059.08,23059.08,0],["2021-12-24",23059.08,23059.08,23059.08,23059.08,0],["2021-12-27",23059.08,23059.08,23059.08,23059.08,0],["2021-12-28",22571.05,22571.05,22571.05,22571.05,1600],["2021-12-29",22571.05,22571.05,22571.05,22571.05,0],["2021-12-30",22571.05,22571.05,22571.05,22571.05,0],["2021-12-31",22571.05,22571.05,22571.05,22571.05,1900],["2022-01-04",23006.31,23006.31,23006.31,23006.31,1600],["2022-01-05",22757.59,23006.31,22757.59,23006.31,2400],["2022-01-06",23068.49,23068.49,23068.49,23068.49,100],["2022-01-07",23068.49,23068.49,23068.49,23068.49,0],["2022-01-10",23068.49,23068.49,23068.49,23068.49,0],["2022-01-11",23317.2,23317.2,23317.2,23317.2,100],["2022-01-12",23317.2,23317.2,23317.2,23317.2,0],["2022-01-13",23628.1,23628.1,23628.1,23628.1,9000],["2022-01-14",23628.1,23628.1,23628.1,23628.1,200],["2022-01-17",23690.28,23752.46,23690.28,23752.46,4300],["2022-01-18",23939.0,24249.89,23939.0,24249.89,5800],["2022-01-19",23752.46,24249.89,23752.46,24249.89,1100],["2022-01-20",24249.89,24249.89,24249.89,24249.89,800],["2022-01-21",24560.79,24560.79,24560.79,24560.79,6800],["2022-01-24",24560.79,24560.79,24560.79,24560.79,3500],["2022-01-25",24560.79,24560.79,24560.79,24560.79,9000],["2022-01-26",23939.0,23939.0,23939.0,23939.0,700],["2022-01-27",23939.0,23939.0,23939.0,23939.0,0],["2022-01-28",24249.89,24249.89,24249.89,24249.89,1300],["2022-02-07",24374.25,24374.25,24374.25,24374.25,300],["2022-02-08",24560.79,24871.69,24560.79,24871.69,5500],["2022-02-09",26784.89,26784.89,26784.89,26784.89,1200],["2022-02-10",26466.02,26466.02,24361.5,24361.5,600],["2022-02-11",24361.5,24361.5,24361.5,24361.5,0],["2022-02-14",24361.5,24361.5,24361.5,24361.5,100],["2022-02-15",26147.16,26147.16,25509.42,25509.42,1800],["2022-02-16",25190.55,25509.42,25190.55,25509.42,2400],["2022-02-17",25509.42,25509.42,25509.42,25509.42,0],["2022-02-18",24871.69,24871.69,24871.69,24871.69,800],["2022-02-21",25509.42,25509.42,25509.42,25509.42,1700],["2022-02-22",24552.82,24552.82,24233.95,24233.95,1800],["2022-02-23",25190.55,25190.55,25190.55,25190.55,100],["2022-02-24",25509.42,25509.42,25509.42,25509.42,51700],["2022-02-25",25509.42,25509.42,25509.42,25509.42,2100],["2022-02-28",25509.42,25509.42,25318.1,25509.42,32300],["2022-03-01",25509.42,25509.42,25509.42,25509.42,58100],["2022-03-02",25509.42,25509.42,25509.42,25509.42,1300],["2022-03-03",25509.42,25509.42,25509.42,25509.42,3500],["2022-03-04",25509.42,25509.42,25509.42,25509.42,6400],["2022-03-07",25509.42,25509.42,25509.42,25509.42,4100],["2022-03-08",25509.42,25509.42,25509.42,25509.42,100],["2022-03-09",25254.33,25254.33,25190.55,25190.55,4000],["2022-03-10",25509.42,25828.29,25509.42,25828.29,16800],["2022-03-11",25828.29,25828.29,25828.29,25828.29,0],["2022-03-14",25828.29,25828.29,25828.29,25828.29,0],["2022-03-15",25509.42,25509.42,25509.42,25509.42,2000],["2022-03-16",25509.42,25636.97,25509.42,25636.97,1900],["2022-03-17",25636.97,25636.97,25636.97,25636.97,0],["2022-03-18",25636.97,25636.97,25636.97,25636.97,0],["2022-03-21",25636.97,25636.97,25636.97,25636.97,0],["2022-03-22",26529.8,26784.89,26466.02,26466.02,15000],["2022-03-23",27486.4,27486.4,27486.4,27486.4,100],["2022-03-24",27422.63,27486.4,27422.63,27486.4,400],["2022-03-25",25509.42,25509.42,25509.42,25509.42,2000],["2022-03-28",25509.42,27486.4,25509.42,27486.4,3000],["2022-03-29",27486.4,27486.4,27486.4,27486.4,0],["2022-03-30",27486.4,27486.4,27486.4,27486.4,0],["2022-03-31",27295.08,27486.4,27295.08,27486.4,1200],["2022-04-01",27486.4,27486.4,27486.4,27486.4,0],["2022-04-04",27486.4,27486.4,27486.4,27486.4,0],["2022-04-05",27486.4,27486.4,27486.4,27486.4,0],["2022-04-06",28074.0,28074.0,27421.11,27421.11,11000],["2022-04-07",27421.11,27421.11,27421.11,27421.11,11100],["2022-04-08",27421.11,27421.11,27421.11,27421.11,20600],["2022-04-12",27421.11,27421.11,27421.11,27421.11,0],["2022-04-13",27421.11,27421.11,27421.11,27421.11,0],["2022-04-14",25462.46,25462.46,25462.46,25462.46,1200],["2022-04-15",26115.35,26115.35,26115.35,26115.35,1400],["2022-04-18",26115.35,26115.35,26115.35,26115.35,0],["2022-04-19",27747.55,27747.55,27747.55,27747.55,1000],["2022-04-20",27421.11,27421.11,27421.11,27421.11,200],["2022-04-21",26768.23,27355.82,26768.23,27355.82,2300],["2022-04-22",27355.82,27355.82,27355.82,27355.82,0],["2022-04-25",26768.23,27094.67,26768.23,26768.23,8000],["2022-04-26",27486.4,27486.4,27094.67,27355.82,2900],["2022-04-27",27355.82,27355.82,27355.82,27355.82,2000],["2022-04-28",27355.82,27421.11,27355.82,27421.11,8300],["2022-04-29",27421.11,27421.11,27421.11,27421.11,4200],["2022-05-04",27421.11,27421.11,27421.11,27421.11,0],["2022-05-05",27421.11,27421.11,27421.11,27421.11,500],["2022-05-06",27421.11,27421.11,27421.11,27421.11,4500],["2022-05-09",27421.11,27421.11,27290.54,27355.82,6300],["2022-05-10",27290.54,27290.54,27290.54,27290.54,200],["2022-05-11",27290.54,27290.54,27290.54,27290.54,0],["2022-05-12",27290.54,27290.54,27290.54,27290.54,116761],["2022-05-13",27421.11,27421.11,27421.11,27421.11,1000],["2022-05-16",27421.11,27421.11,27421.11,27421.11,100],["2022-05-17",27421.11,27421.11,27421.11,27421.11,800],["2022-05-18",27421.11,27421.11,27421.11,27421.11,0],["2022-05-19",27421.11,27421.11,27421.11,27421.11,0],["2022-05-20",27421.11,27421.11,27421.11,27421.11,0],["2022-05-23",27421.11,27421.11,27421.11,27421.11,0],["2022-05-24",28074.0,28074.0,28074.0,28074.0,300],["2022-05-25",28074.0,28074.0,28074.0,28074.0,0],["2022-05-26",28074.0,28074.0,28074.0,28074.0,0],["2022-05-27",28074.0,28074.0,28074.0,28074.0,0],["2022-05-30",28074.0,28074.0,28074.0,28074.0,0],["2022-05-31",28074.0,28074.0,28074.0,28074.0,0],["2022-06-01",28074.0,28074.0,28074.0,28074.0,100],["2022-06-02",26180.63,26180.63,26180.63,26180.63,200],["2022-06-03",26180.63,26180.63,26180.63,26180.63,0],["2022-06-06",26180.63,26180.63,26180.63,26180.63,0],["2022-06-07",26180.63,26180.63,26180.63,26180.63,0],["2022-06-08",26180.63,26180.63,26180.63,26180.63,0],["2022-06-09",26180.63,26180.63,26180.63,26180.63,0],["2022-06-10",26180.63,26180.63,26180.63,26180.63,126200],["2022-06-13",26180.63,26180.63,26180.63,26180.63,0],["2022-06-14",28725.04,28792.0,28725.04,28792.0,2900],["2022-06-15",28792.0,28792.0,28792.0,28792.0,0],["2022-06-16",27452.84,27452.84,27452.84,27452.84,100],["2022-06-17",27452.84,27452.84,27452.84,27452.84,35200],["2022-06-20",27452.84,27452.84,27452.84,27452.84,0],["2022-06-21",27452.84,27452.84,27452.84,27452.84,0],["2022-06-22",27452.84,27452.84,27452.84,27452.84,20000],["2022-06-23",27452.84,27452.84,27452.84,27452.84,0],["2022-06-24",27452.84,27452.84,27452.84,27452.84,0],["2022-06-27",27452.84,27452.84,27452.84,27452.84,0],["2022-06-28",29796.37,29796.37,29796.37,29796.37,200],["2022-06-29",29796.37,29796.37,29796.37,29796.37,0],["2022-06-30",29796.37,29796.37,29796.37,29796.37,0],["2022-07-01",29796.37,29796.37,29796.37,29796.37,0],["2022-07-04",30131.16,30131.16,30131.16,30131.16,1000],["2022-07-05",30131.16,30131.16,30131.16,30131.16,0],["2022-07-06",30131.16,30131.16,30131.16,30131.16,0],["2022-07-07",30131.16,30131.16,30131.16,30131.16,0],["2022-07-08",30131.16,30131.16,30131.16,30131.16,0],["2022-07-11",30131.16,30131.16,30131.16,30131.16,6000],["2022-07-12",30131.16,30131.16,30131.16,30131.16,0],["2022-07-13",30131.16,30131.16,30131.16,30131.16,0],["2022-07-14",30131.16,30131.16,30131.16,30131.16,0],["2022-07-15",30131.16,30131.16,30131.16,30131.16,1100],["2022-07-18",30131.16,30131.16,30131.16,30131.16,0],["2022-07-19",31738.16,31805.12,31738.16,31805.12,1200],["2022-07-20",31805.12,31805.12,31805.12,31805.12,0],["2022-07-21",31805.12,31805.12,31805.12,31805.12,800],["2022-07-22",31805.12,31805.12,31470.33,31470.33,600],["2022-07-25",30198.12,30198.12,30198.12,30198.12,100],["2022-07-26",30198.12,30198.12,30198.12,30198.12,0],["2022-07-27",31738.16,31738.16,31738.16,31738.16,100],["2022-07-28",31470.33,31470.33,31470.33,31470.33,700],["2022-07-29",30465.95,30465.95,30465.95,30465.95,300],["2022-08-01",30465.95,30465.95,30465.95,30465.95,0],["2022-08-02",30465.95,30465.95,30465.95,30465.95,0],["2022-08-03",30465.95,30465.95,30465.95,30465.95,0],["2022-08-04",30465.95,30465.95,30465.95,30465.95,0],["2022-08-05",30465.95,30465.95,30465.95,30465.95,0],["2022-08-08",30465.95,30465.95,30465.95,30465.95,0],["2022-08-09",30465.95,30465.95,30465.95,30465.95,0],["2022-08-10",30465.95,30465.95,30465.95,30465.95,0],["2022-08-11",30465.95,30465.95,30465.95,30465.95,0],["2022-08-12",30465.95,30465.95,30465.95,30465.95,0],["2022-08-15",30465.95,30465.95,30465.95,30465.95,0],["2022-08-16",31805.12,31805.12,31805.12,31805.12,1000],["2022-08-17",31805.12,31805.12,31805.12,31805.12,3900],["2022-08-18",31805.12,31805.12,31805.12,31805.12,0],["2022-08-19",31805.12,31805.12,31805.12,31805.12,500],["2022-08-22",31805.12,31805.12,31805.12,31805.12,400],["2022-08-23",32139.91,32139.91,32139.91,32139.91,800],["2022-08-24",32139.91,32139.91,32139.91,32139.91,0],["2022-08-25",32139.91,32139.91,32139.91,32139.91,0],["2022-08-26",32139.91,32139.91,32139.91,32139.91,0],["2022-08-29",32139.91,32139.91,32139.91,32139.91,0],["2022-08-30",32139.91,32139.91,32139.91,32139.91,0],["2022-08-31",32139.91,32139.91,32139.91,32139.91,0],["2022-09-05",32139.91,32139.91,32139.91,32139.91,0],["2022-09-06",32139.91,32139.91,32139.91,32139.91,0],["2022-09-07",32139.91,32139.91,32139.91,32139.91,100],["2022-09-08",32139.91,32139.91,32139.91,32139.91,500],["2022-09-09",32139.91,32139.91,32139.91,32139.91,0],["2022-09-12",31524.46,31524.46,31456.08,31456.08,200],["2022-09-13",31456.08,31456.08,31456.08,31456.08,0],["2022-09-14",31456.08,31456.08,31456.08,31456.08,0],["2022-09-15",31456.08,31456.08,31456.08,31456.08,0],["2022-09-16",31456.08,31456.08,31456.08,31456.08,0],["2022-09-19",31456.08,31456.08,31456.08,31456.08,0],["2022-09-20",31456.08,31456.08,31456.08,31456.08,0],["2022-09-21",31456.08,31456.08,31456.08,31456.08,0],["2022-09-22",29131.07,29131.07,28720.77,29062.68,600],["2022-09-23",29062.68,29062.68,29062.68,29062.68,0],["2022-09-26",29062.68,29062.68,29062.68,29062.68,0],["2022-09-27",29062.68,29062.68,29062.68,29062.68,0],["2022-09-28",29062.68,29062.68,29062.68,29062.68,0],["2022-09-29",29062.68,29062.68,29062.68,29062.68,0],["2022-09-30",29062.68,29062.68,29062.68,29062.68,0],["2022-10-03",29062.68,29062.68,29062.68,29062.68,0],["2022-10-04",31797.99,31934.76,31797.99,31934.76,600],["2022-10-05",31934.76,31934.76,31934.76,31934.76,0],["2022-10-06",31934.76,31934.76,31934.76,31934.76,0],["2022-10-07",31934.76,31934.76,31934.76,31934.76,0],["2022-10-10",30772.25,30772.25,30772.25,30772.25,100],["2022-10-11",30772.25,30772.25,30772.25,30772.25,100],["2022-10-12",30772.25,30772.25,30772.25,30772.25,0],["2022-10-13",30772.25,30772.25,30772.25,30772.25,0],["2022-10-14",30772.25,30772.25,30772.25,30772.25,0],["2022-10-17",30772.25,30772.25,30772.25,30772.25,0],["2022-10-18",30772.25,30772.25,30772.25,30772.25,0],["2022-10-19",30772.25,30772.25,30772.25,30772.25,0],["2022-10-20",30772.25,30772.25,30772.25,30772.25,0],["2022-10-21",30772.25,30772.25,30772.25,30772.25,0],["2022-10-24",30772.25,30772.25,30772.25,30772.25,0],["2022-10-25",30772.25,30772.25,30772.25,30772.25,0],["2022-10-26",30772.25,30772.25,30772.25,30772.25,0],["2022-10-27",30772.25,30772.25,30772.25,30772.25,0],["2022-10-28",30772.25,30772.25,30772.25,30772.25,0],["2022-10-31",30772.25,30772.25,30772.25,30772.25,0],["2022-11-01",30772.25,30772.25,30772.25,30772.25,100],["2022-11-02",30772.25,30772.25,30772.25,30772.25,0],["2022-11-03",30772.25,30772.25,30772.25,30772.25,0],["2022-11-04",30772.25,30772.25,30772.25,30772.25,0],["2022-11-07",30772.25,30772.25,30772.25,30772.25,0],["2022-11-08",30772.25,30772.25,30772.25,30772.25,0],["2022-11-09",30772.25,30772.25,30772.25,30772.25,0],["2022-11-10",30772.25,30772.25,30772.25,30772.25,0],["2022-11-11",30772.25,30772.25,30772.25,30772.25,0],["2022-11-14",30772.25,30772.25,30772.25,30772.25,0],["2022-11-15",30772.25,31456.08,30772.25,30772.25,1200],["2022-11-16",30772.25,30772.25,30772.25,30772.25,1200],["2022-11-17",30772.25,30772.25,30772.25,30772.25,0],["2022-11-18",30772.25,30772.25,30772.25,30772.25,0],["2022-11-21",30772.25,30772.25,30772.25,30772.25,0],["2022-11-22",30772.25,30772.25,30772.25,30772.25,0],["2022-11-23",30772.25,30772.25,30772.25,30772.25,0],["2022-11-24",30772.25,30772.25,30772.25,30772.25,0],["2022-11-25",30772.25,30772.25,30772.25,30772.25,0],["2022-11-28",30772.25,30772.25,30772.25,30772.25,0],["2022-11-29",30772.25,30772.25,30772.25,30772.25,0],["2022-11-30",30772.25,30772.25,30772.25,30772.25,0],["2022-12-01",30772.25,30772.25,30772.25,30772.25,0],["2022-12-02",30772.25,30772.25,30772.25,30772.25,0],["2022-12-05",30772.25,30772.25,30772.25,30772.25,0],["2022-12-06",30772.25,30772.25,30772.25,30772.25,0],["2022-12-07",30772.25,30772.25,30772.25,30772.25,0],["2022-12-08",30772.25,30772.25,30772.25,30772.25,100],["2022-12-09",27695.03,27695.03,27695.03,27695.03,900],["2022-12-12",27695.03,27695.03,27695.03,27695.03,0],["2022-12-13",27695.03,27695.03,27695.03,27695.03,0],["2022-12-14",27695.03,27695.03,27695.03,27695.03,0],["2022-12-15",30002.95,30072.88,30002.95,30072.88,200],["2022-12-16",30072.88,30072.88,30072.88,30072.88,0],["2022-12-19",30072.88,30072.88,30072.88,30072.88,0],["2022-12-20",30072.88,30072.88,30072.88,30072.88,0],["2022-12-21",30072.88,30072.88,30072.88,30072.88,0],["2022-12-22",30072.88,30072.88,30072.88,30072.88,0],["2022-12-23",30072.88,30072.88,30072.88,30072.88,0],["2022-12-26",32800.42,32870.36,32800.42,32870.36,22500],["2022-12-27",32870.36,32870.36,32870.36,32870.36,0],["2022-12-28",32870.36,32870.36,32870.36,32870.36,0],["2022-12-29",29723.2,29723.2,29723.2,29723.2,100],["2022-12-30",32520.68,32520.68,32520.68,32520.68,500],["2023-01-03",32520.68,32520.68,32520.68,32520.68,0],["2023-01-04",32520.68,32520.68,32520.68,32520.68,0],["2023-01-05",32520.68,32520.68,32520.68,32520.68,75000],["2023-01-06",32520.68,32520.68,32520.68,32520.68,0],["2023-01-09",32520.68,32520.68,32520.68,32520.68,0],["2023-01-10",32520.68,32520.68,32520.68,32520.68,0],["2023-01-11",32520.68,32520.68,32520.68,32520.68,0],["2023-01-12",32520.68,32520.68,32520.68,32520.68,0],["2023-01-13",32520.68,32520.68,32520.68,32520.68,0],["2023-01-16",32520.68,32520.68,32520.68,32520.68,0],["2023-01-17",32520.68,32520.68,32520.68,32520.68,0],["2023-01-18",33569.73,33569.73,33569.73,33569.73,200],["2023-01-19",33569.73,33569.73,33569.73,33569.73,0],["2023-01-27",33569.73,33569.73,33569.73,33569.73,0],["2023-01-30",33569.73,34968.47,33569.73,34968.47,3000],["2023-01-31",34968.47,34968.47,34968.47,34968.47,0],["2023-02-01",33569.73,33569.73,33569.73,33569.73,200],["2023-02-02",33569.73,33569.73,33569.73,33569.73,0],["2023-02-03",33569.73,33569.73,33569.73,33569.73,0],["2023-02-06",33569.73,33569.73,33569.73,33569.73,0],["2023-02-07",33569.73,33569.73,33569.73,33569.73,0],["2023-02-08",33569.73,34968.47,33569.73,34968.47,400],["2023-02-09",34968.47,34968.47,34968.47,34968.47,0],["2023-02-10",34968.47,34968.47,34968.47,34968.47,0],["2023-02-13",34968.47,34968.47,34968.47,34968.47,100],["2023-02-14",36367.21,36367.21,36367.21,36367.21,200],["2023-02-15",36367.21,36367.21,36367.21,36367.21,0],["2023-02-16",36367.21,36367.21,36367.21,36367.21,0],["2023-02-17",35667.84,35667.84,35667.84,35667.84,200],["2023-02-20",35667.84,35667.84,35667.84,35667.84,0],["2023-02-21",35667.84,35667.84,35667.84,35667.84,0],["2023-02-22",35667.84,35667.84,35667.84,35667.84,0],["2023-02-23",35667.84,35667.84,35667.84,35667.84,0],["2023-02-24",35667.84,35667.84,35667.84,35667.84,0],["2023-02-27",35667.84,35667.84,35667.84,35667.84,2000],["2023-02-28",34954.48,34954.48,34954.48,34954.48,1000],["2023-03-01",34954.48,34954.48,34954.48,34954.48,0],["2023-03-02",34954.48,34954.48,34954.48,34954.48,500],["2023-03-03",34954.48,34954.48,34954.48,34954.48,600],["2023-03-06",34954.48,34954.48,34954.48,34954.48,0],["2023-03-07",34954.48,34954.48,34954.48,34954.48,0],["2023-03-08",34954.48,34954.48,34954.48,34954.48,1700],["2023-03-09",34954.48,34954.48,34954.48,34954.48,0],["2023-03-10",34954.48,34954.48,34954.48,34954.48,0],["2023-03-13",37451.23,38449.93,37451.23,38449.93,2300],["2023-03-14",38449.93,38449.93,38449.93,38449.93,700],["2023-03-15",38449.93,38449.93,38449.93,38449.93,0],["2023-03-16",38449.93,38449.93,38449.93,38449.93,0],["2023-03-17",38449.93,38449.93,38449.93,38449.93,0],["2023-03-20",38449.93,38449.93,38449.93,38449.93,400],["2023-03-21",38449.93,38449.93,38449.93,38449.93,0],["2023-03-22",38449.93,38449.93,38449.93,38449.93,0],["2023-03-23",38449.93,38449.93,38449.93,38449.93,0],["2023-03-24",41303.36,42230.72,41303.36,42230.72,2300],["2023-03-27",42230.72,42230.72,42230.72,42230.72,0],["2023-03-28",38021.92,38021.92,38021.92,38021.92,100],["2023-03-29",38663.94,38663.94,38663.94,38663.94,1000],["2023-03-30",38663.94,38663.94,38663.94,38663.94,0],["2023-03-31",38663.94,38663.94,38663.94,38663.94,0],["2023-04-03",38663.94,38663.94,38663.94,38663.94,0],["2023-04-04",38663.94,38663.94,38663.94,38663.94,0],["2023-04-05",38663.94,38663.94,38663.94,38663.94,0],["2023-04-06",35311.16,35311.16,35311.16,35311.16,100],["2023-04-07",35311.16,35311.16,35311.16,35311.16,100],["2023-04-10",38806.61,38806.61,38806.61,38806.61,200],["2023-04-11",38806.61,38806.61,38806.61,38806.61,0],["2023-04-12",35311.16,38877.94,35311.16,38877.94,200],["2023-04-13",39305.96,39305.96,35382.5,39305.96,400],["2023-04-14",39305.96,39305.96,39305.96,39305.96,100],["2023-04-17",39305.96,39305.96,39305.96,39305.96,0],["2023-04-18",35667.84,39591.3,35667.84,39591.3,200],["2023-04-19",39591.3,39591.3,39591.3,39591.3,0],["2023-04-20",39591.3,39591.3,39591.3,39591.3,100],["2023-04-21",39591.3,39591.3,39591.3,39591.3,0],["2023-04-24",39591.3,39591.3,39591.3,39591.3,0],["2023-04-25",39591.3,39591.3,39591.3,39591.3,0],["2023-04-26",36167.19,36167.19,36167.19,36167.19,100],["2023-04-27",36381.2,36381.2,36381.2,36381.2,100],["2023-04-28",39662.64,39662.64,39662.64,39662.64,1500],["2023-05-04",39662.64,39662.64,39662.64,39662.64,0],["2023-05-05",39662.64,39662.64,39662.64,39662.64,0],["2023-05-08",39662.64,39662.64,39662.64,39662.64,0],["2023-05-09",36381.2,39662.64,36381.2,39662.64,200],["2023-05-10",39947.98,39947.98,39947.98,39947.98,9500],["2023-05-11",39947.98,39947.98,39947.98,39947.98,100],["2023-05-12",39947.98,39947.98,39947.98,39947.98,0],["2023-05-15",43514.76,43514.76,43514.76,43514.76,100],["2023-05-16",40661.34,43443.43,40661.34,43443.43,200],["2023-05-17",39234.62,39234.62,39234.62,39234.62,100],["2023-05-18",40019.31,42088.05,40019.31,42088.05,400],["2023-05-19",42088.05,42088.05,42088.05,42088.05,0],["2023-05-22",38521.27,38521.27,38521.27,38521.27,100],["2023-05-23",40661.34,41374.69,40661.34,41374.69,300],["2023-05-24",38521.27,38521.27,38521.27,38521.27,100],["2023-05-25",38521.27,38521.27,38521.27,38521.27,0],["2023-05-26",38521.27,38521.27,38521.27,38521.27,0],["2023-05-29",37879.24,37879.24,37879.24,37879.24,100],["2023-05-30",36167.19,41660.04,36167.19,41660.04,1200],["2023-05-31",41660.04,41660.04,41660.04,41660.04,0],["2023-06-01",42465.41,42465.41,42392.2,42392.2,1000],["2023-06-02",42465.41,42465.41,42465.41,42465.41,100],["2023-06-05",43710.09,43710.09,42831.49,43270.79,800],["2023-06-06",43270.79,43270.79,43270.79,43270.79,200],["2023-06-07",43270.79,43270.79,43270.79,43270.79,0],["2023-06-08",43270.79,43270.79,43270.79,43270.79,0],["2023-06-09",43929.74,43929.74,43929.74,43929.74,1000],["2023-06-12",43929.74,43929.74,43929.74,43929.74,0],["2023-06-13",43929.74,43929.74,43929.74,43929.74,0],["2023-06-14",43929.74,43929.74,43929.74,43929.74,0],["2023-06-15",43929.74,43929.74,43929.74,43929.74,0],["2023-06-16",43929.74,43929.74,43929.74,43929.74,0],["2023-06-19",43929.74,43929.74,43929.74,43929.74,0],["2023-06-20",43929.74,43929.74,43929.74,43929.74,0],["2023-06-21",43929.74,43929.74,43929.74,43929.74,0],["2023-06-22",43929.74,43929.74,43929.74,43929.74,0],["2023-06-23",43929.74,43929.74,43929.74,43929.74,0],["2023-06-26",44661.9,44661.9,44661.9,44661.9,400],["2023-06-27",44661.9,44661.9,44661.9,44661.9,200],["2023-06-28",44661.9,44661.9,44661.9,44661.9,0],["2023-06-29",40195.71,43929.74,40195.71,43929.74,900],["2023-06-30",43929.74,43929.74,43929.74,43929.74,0],["2023-07-03",39536.76,39536.76,39536.76,39536.76,100],["2023-07-04",39536.76,39536.76,39536.76,39536.76,0],["2023-07-05",40268.93,41001.09,40268.93,41001.09,4000],["2023-07-06",41001.09,41001.09,41001.09,41001.09,800],["2023-07-07",41001.09,41001.09,41001.09,41001.09,0],["2023-07-10",41001.09,41001.09,41001.09,41001.09,100],["2023-07-11",41001.09,41001.09,41001.09,41001.09,400],["2023-07-12",42465.41,42831.49,42465.41,42831.49,200],["2023-07-13",42904.71,43197.58,42904.71,43197.58,3000],["2023-07-14",43197.58,43197.58,43197.58,43197.58,0],["2023-07-17",38877.82,38877.82,38877.82,38877.82,100],["2023-07-18",41733.25,42099.33,41733.25,42099.33,200],["2023-07-19",42099.33,42099.33,42099.33,42099.33,0],["2023-07-20",43929.74,43929.74,43929.74,43929.74,1200],["2023-07-21",42465.41,42465.41,42465.41,42465.41,1000],["2023-07-24",38438.52,42465.41,38438.52,42465.41,2700],["2023-07-25",42465.41,42465.41,42465.41,42465.41,0],["2023-07-26",42831.49,43929.74,42831.49,42831.49,700],["2023-07-27",42831.49,42831.49,42465.41,42758.28,5600],["2023-07-28",42465.41,42465.41,42465.41,42465.41,100],["2023-07-31",42465.41,42465.41,42465.41,42465.41,0],["2023-08-01",42465.41,42465.41,42465.41,42465.41,0],["2023-08-02",38511.74,38511.74,38511.74,38511.74,100],["2023-08-03",38511.74,38511.74,38511.74,38511.74,0],["2023-08-04",42172.55,42172.55,42172.55,42172.55,3500],["2023-08-07",38804.6,38804.6,38804.6,38804.6,100],["2023-08-08",38804.6,38804.6,38804.6,38804.6,0],["2023-08-09",41001.09,42465.41,41001.09,42465.41,2900],["2023-08-10",42465.41,42465.41,42465.41,42465.41,0],["2023-08-11",42465.41,43563.66,42465.41,42758.28,5700],["2023-08-14",42758.28,42758.28,42758.28,42758.28,100],["2023-08-15",42758.28,42758.28,42758.28,42758.28,0],["2023-08-16",43929.74,43929.74,43929.74,43929.74,2300],["2023-08-17",43929.74,43929.74,43929.74,43929.74,0],["2023-08-18",43929.74,43929.74,43929.74,43929.74,0],["2023-08-21",39902.85,39902.85,39902.85,39902.85,100],["2023-08-22",39902.85,39902.85,39902.85,39902.85,0],["2023-08-23",39902.85,39902.85,39902.85,39902.85,0],["2023-08-24",39902.85,39902.85,39902.85,39902.85,0],["2023-08-25",43344.01,43344.01,43344.01,43344.01,100],["2023-08-28",39609.98,39609.98,39609.98,39609.98,100],["2023-08-29",43563.66,43563.66,43563.66,43563.66,200],["2023-08-30",43197.58,43197.58,43197.58,43197.58,100],["2023-08-31",40268.93,40268.93,40268.93,40268.93,100],["2023-09-05",40268.93,40268.93,40268.93,40268.93,0],["2023-09-06",40268.93,40268.93,40268.93,40268.93,0],["2023-09-07",44295.82,44295.82,44295.82,44295.82,900],["2023-09-08",44295.82,44295.82,44295.82,44295.82,100],["2023-09-11",40716.36,40716.36,40716.36,40716.36,100],["2023-09-12",40716.36,40716.36,40716.36,40716.36,0],["2023-09-13",40716.36,40716.36,40716.36,40716.36,0],["2023-09-14",40716.36,40716.36,40716.36,40716.36,0],["2023-09-15",40716.36,40716.36,40716.36,40716.36,0],["2023-09-18",43251.81,44295.82,43251.81,44295.82,300],["2023-09-19",40716.36,40716.36,40716.36,40716.36,100],["2023-09-20",40716.36,40716.36,40716.36,40716.36,0],["2023-09-21",43251.81,43997.53,43251.81,43997.53,2000],["2023-09-22",40865.5,40865.5,40865.5,40865.5,100],["2023-09-25",40865.5,40865.5,40865.5,40865.5,0],["2023-09-26",40865.5,40865.5,40865.5,40865.5,0],["2023-09-27",40865.5,40865.5,40865.5,40865.5,0],["2023-09-28",40865.5,40865.5,40865.5,40865.5,0],["2023-09-29",39075.77,39075.77,39075.77,39075.77,100],["2023-10-02",42953.52,42953.52,42953.52,42953.52,100],["2023-10-03",42953.52,42953.52,42953.52,42953.52,0],["2023-10-04",42953.52,42953.52,42953.52,42953.52,0],["2023-10-05",40268.93,40268.93,40268.93,40268.93,100],["2023-10-06",40268.93,40268.93,40268.93,40268.93,0],["2023-10-09",40268.93,40268.93,40268.93,40268.93,0],["2023-10-10",40268.93,40268.93,40268.93,40268.93,0],["2023-10-11",43624.67,43624.67,43624.67,43624.67,200],["2023-10-12",40418.07,40418.07,40418.07,40418.07,100],["2023-10-13",40492.64,40492.64,40268.93,40268.93,3000],["2023-10-16",40641.79,42506.09,40641.79,42506.09,2500],["2023-10-17",42506.09,42506.09,42506.09,42506.09,0],["2023-10-18",42506.09,42506.09,42506.09,42506.09,0],["2023-10-19",38255.48,41760.37,38255.48,41760.37,300],["2023-10-20",41760.37,41760.37,41760.37,41760.37,0],["2023-10-23",43102.67,43177.24,43102.67,43177.24,1200],["2023-10-24",43177.24,43177.24,43177.24,43177.24,0],["2023-10-25",43177.24,43177.24,43177.24,43177.24,800],["2023-10-26",43177.24,43177.24,43177.24,43177.24,0],["2023-10-27",39970.64,39970.64,39970.64,39970.64,100],["2023-10-30",39970.64,39970.64,39970.64,39970.64,0],["2023-10-31",38106.34,38106.34,38106.34,38106.34,100],["2023-11-01",38106.34,38106.34,38106.34,38106.34,0],["2023-11-02",38106.34,38106.34,38106.34,38106.34,0],["2023-11-03",41387.51,41685.8,41387.51,41685.8,200],["2023-11-06",38404.62,38404.62,38404.62,38404.62,100],["2023-11-07",38404.62,38404.62,38404.62,38404.62,0],["2023-11-08",38404.62,38404.62,38404.62,38404.62,0],["2023-11-09",38404.62,38404.62,38404.62,38404.62,0],["2023-11-10",41760.37,41760.37,41760.37,41760.37,100],["2023-11-13",37584.33,37584.33,37584.33,37584.33,100],["2023-11-14",37584.33,37584.33,37584.33,37584.33,0],["2023-11-15",41014.65,41014.65,41014.65,41014.65,100],["2023-11-16",41014.65,41014.65,41014.65,41014.65,0],["2023-11-17",41014.65,41014.65,41014.65,41014.65,0],["2023-11-20",38777.49,38777.49,38777.49,38777.49,100],["2023-11-21",38777.49,38777.49,38777.49,38777.49,0],["2023-11-22",38777.49,38777.49,38777.49,38777.49,0],["2023-11-23",38777.49,38777.49,38777.49,38777.49,0],["2023-11-24",38777.49,38777.49,38777.49,38777.49,0],["2023-11-27",40268.93,41014.65,40268.93,41014.65,400],["2023-11-28",41014.65,41014.65,41014.65,41014.65,0],["2023-11-29",41014.65,41014.65,41014.65,41014.65,0],["2023-11-30",41760.37,41760.37,41760.37,41760.37,100],["2023-12-01",41760.37,41760.37,41760.37,41760.37,0],["2023-12-04",41760.37,41760.37,41760.37,41760.37,0],["2023-12-05",41760.37,41760.37,41760.37,41760.37,0],["2023-12-06",41760.37,41760.37,41760.37,41760.37,0],["2023-12-07",41760.37,41760.37,41760.37,41760.37,0],["2023-12-08",41760.37,41760.37,41760.37,41760.37,0],["2023-12-11",42506.09,42506.09,42506.09,42506.09,100],["2023-12-12",42506.09,42506.09,42506.09,42506.09,0],["2023-12-13",42506.09,42506.09,42506.09,42506.09,100],["2023-12-14",42506.09,42506.09,42506.09,42506.09,0],["2023-12-15",42506.09,42506.09,42506.09,42506.09,0],["2023-12-18",42506.09,42506.09,42506.09,42506.09,0],["2023-12-19",46234.69,46234.69,46234.69,46234.69,100],["2023-12-20",46234.69,46234.69,46234.69,46234.69,0],["2023-12-21",41611.22,41611.22,41611.22,41611.22,100],["2023-12-22",41611.22,41611.22,41611.22,41611.22,0],["2023-12-25",41611.22,41611.22,41611.22,41611.22,0],["2023-12-26",41611.22,41611.22,41611.22,41611.22,0],["2023-12-27",41155.63,41155.63,41155.63,41155.63,100],["2023-12-28",38042.38,38042.38,38042.38,38042.38,100],["2023-12-29",41763.09,41763.09,41763.09,41763.09,200],["2024-01-02",38422.04,38422.04,38422.04,38422.04,100],["2024-01-03",38422.04,38422.04,38422.04,38422.04,0],["2024-01-04",38422.04,38422.04,38422.04,38422.04,0],["2024-01-05",38422.04,38422.04,38422.04,38422.04,0],["2024-01-08",38422.04,38422.04,38422.04,38422.04,0],["2024-01-09",38422.04,38422.04,38422.04,38422.04,0],["2024-01-10",38422.04,38422.04,38422.04,38422.04,0],["2024-01-11",41763.09,41763.09,41763.09,41763.09,2100],["2024-01-12",38573.91,38573.91,38573.91,38573.91,100],["2024-01-15",38573.91,38573.91,38573.91,38573.91,0],["2024-01-16",38573.91,38573.91,38573.91,38573.91,0],["2024-01-17",38573.91,38573.91,38573.91,38573.91,0],["2024-01-18",40244.43,40244.43,40244.43,40244.43,200],["2024-01-19",40244.43,40244.43,40244.43,40244.43,0],["2024-01-22",40244.43,40244.43,40244.43,40244.43,0],["2024-01-23",40244.43,40244.43,40244.43,40244.43,0],["2024-01-24",40244.43,40244.43,40244.43,40244.43,0],["2024-01-25",41003.76,41003.76,41003.76,41003.76,100],["2024-01-26",41003.76,41003.76,41003.76,41003.76,0],["2024-01-29",41003.76,41003.76,41003.76,41003.76,0],["2024-01-30",41003.76,41003.76,41003.76,41003.76,0],["2024-01-31",41003.76,41003.76,41003.76,41003.76,0],["2024-02-01",37283.05,41003.76,37283.05,41003.76,500],["2024-02-02",42522.42,42522.42,42522.42,42522.42,100],["2024-02-05",38346.11,38346.11,38346.11,38346.11,100],["2024-02-06",38346.11,38346.11,38346.11,38346.11,0],["2024-02-07",38346.11,38346.11,38346.11,38346.11,0],["2024-02-15",38346.11,38346.11,38346.11,38346.11,0],["2024-02-16",41003.76,41003.76,41003.76,41003.76,200],["2024-02-19",41003.76,41003.76,41003.76,41003.76,0],["2024-02-20",41003.76,41003.76,41003.76,41003.76,0],["2024-02-21",37586.78,44344.81,37586.78,44344.81,200],["2024-02-22",40016.63,40016.63,40016.63,40016.63,100],["2024-02-23",42902.08,42902.08,42902.08,42902.08,18600],["2024-02-26",42902.08,42902.08,42902.08,42902.08,0],["2024-02-27",42902.08,42902.08,42902.08,42902.08,0],["2024-02-28",42902.08,42902.08,42902.08,42902.08,100],["2024-02-29",42902.08,42902.08,42902.08,42902.08,0],["2024-03-01",42902.08,42902.08,42902.08,42902.08,0],["2024-03-04",42902.08,42902.08,42902.08,42902.08,19000],["2024-03-05",42902.08,42902.08,42902.08,42902.08,0],["2024-03-06",42902.08,42902.08,42902.08,42902.08,0],["2024-03-07",42902.08,42902.08,42902.08,42902.08,0],["2024-03-08",42902.08,42902.08,42902.08,42902.08,0],["2024-03-11",42902.08,42902.08,42902.08,42902.08,0],["2024-03-12",42902.08,42902.08,42902.08,42902.08,0],["2024-03-13",44448.1,44448.1,44061.6,44061.6,600],["2024-03-14",44061.6,44061.6,44061.6,44061.6,100],["2024-03-15",42902.08,42902.08,42902.08,42902.08,4500],["2024-03-18",42902.08,42902.08,42902.08,42902.08,0],["2024-03-19",42902.08,42902.08,42902.08,42902.08,0],["2024-03-20",42902.08,42902.08,42902.08,42902.08,0],["2024-03-21",44061.6,44061.6,44061.6,44061.6,200],["2024-03-22",44061.6,44061.6,44061.6,44061.6,0],["2024-03-25",44448.1,44448.1,44448.1,44448.1,100],["2024-03-26",44448.1,44448.1,44448.1,44448.1,0],["2024-03-27",44834.61,44834.61,44834.61,44834.61,100],["2024-03-28",46303.33,46380.63,46303.33,46380.63,800],["2024-03-29",46380.63,46380.63,46380.63,46380.63,100],["2024-04-01",46380.63,46380.63,46380.63,46380.63,600],["2024-04-02",46380.63,46380.63,46380.63,46380.63,300],["2024-04-03",46380.63,46380.63,46380.63,46380.63,0],["2024-04-04",47849.35,47926.65,47849.35,47926.65,1100],["2024-04-05",47926.65,47926.65,47926.65,47926.65,300],["2024-04-08",47926.65,47926.65,47926.65,47926.65,0],["2024-04-09",47926.65,47926.65,47926.65,47926.65,0],["2024-04-10",48699.66,48699.66,48699.66,48699.66,2000],["2024-04-11",48931.57,48931.57,48931.57,48931.57,1000],["2024-04-12",49008.87,49318.07,49008.87,49318.07,1900],["2024-04-15",49318.07,49318.07,49318.07,49318.07,0],["2024-04-16",49472.67,49472.67,49472.67,49472.67,300],["2024-04-17",49472.67,49472.67,49472.67,49472.67,700],["2024-04-19",49086.17,49086.17,49086.17,49086.17,400],["2024-04-22",49086.17,49086.17,49086.17,49086.17,0],["2024-04-23",49086.17,49086.17,49086.17,49086.17,0],["2024-04-24",49086.17,49086.17,49086.17,49086.17,0],["2024-04-25",49086.17,49086.17,49086.17,49086.17,0],["2024-04-26",49086.17,49086.17,49086.17,49086.17,0],["2024-05-02",49086.17,49086.17,49086.17,49086.17,0],["2024-05-03",49086.17,49086.17,49086.17,49086.17,0],["2024-05-06",44216.2,44216.2,44216.2,44216.2,100],["2024-05-07",44216.2,44216.2,44216.2,44216.2,0],["2024-05-08",46226.03,46226.03,46226.03,46226.03,100],["2024-05-09",46226.03,46226.03,46226.03,46226.03,0],["2024-05-10",46226.03,46226.03,46226.03,46226.03,0],["2024-05-13",46226.03,46226.03,46226.03,46226.03,0],["2024-05-14",46226.03,46226.03,46226.03,46226.03,200000],["2024-05-15",46226.03,46226.03,46226.03,46226.03,0],["2024-05-16",46226.03,46226.03,46226.03,46226.03,0],["2024-05-17",47926.65,47926.65,47926.65,47926.65,1100],["2024-05-20",49472.67,49472.67,49472.67,49472.67,100],["2024-05-21",49627.27,49627.27,49627.27,49627.27,300],["2024-05-22",49627.27,49627.27,49627.27,49627.27,0],["2024-05-23",49627.27,49627.27,49627.27,49627.27,0],["2024-05-24",49627.27,49627.27,49627.27,49627.27,0],["2024-05-27",49627.27,49627.27,49627.27,49627.27,0],["2024-05-28",49627.27,49627.27,49627.27,49627.27,0],["2024-05-29",49627.27,49627.27,49627.27,49627.27,0],["2024-05-30",49627.27,49627.27,49627.27,49627.27,0],["2024-05-31",49627.27,49627.27,49627.27,49627.27,0],["2024-06-03",44680.01,44680.01,44680.01,44680.01,1100],["2024-06-04",42854.71,42854.71,42854.71,42854.71,100],["2024-06-05",42854.71,42854.71,42854.71,42854.71,100],["2024-06-06",42854.71,42854.71,42854.71,42854.71,0],["2024-06-07",42854.71,42854.71,42854.71,42854.71,0],["2024-06-10",42854.71,45949.78,42854.71,45949.78,600],["2024-06-11",45949.78,45949.78,45949.78,45949.78,0],["2024-06-12",45949.78,45949.78,45949.78,45949.78,0],["2024-06-13",45949.78,45949.78,45949.78,45949.78,0],["2024-06-14",45949.78,45949.78,45949.78,45949.78,0],["2024-06-17",45949.78,45949.78,45949.78,45949.78,0],["2024-06-18",45949.78,45949.78,45949.78,45949.78,100],["2024-06-19",45949.78,45949.78,45949.78,45949.78,500],["2024-06-20",45949.78,45949.78,45949.78,45949.78,0],["2024-06-21",46425.94,47616.35,46425.94,47616.35,800],["2024-06-24",47616.35,47616.35,47616.35,47616.35,0],["2024-06-25",48409.95,48409.95,48409.95,48409.95,1900],["2024-06-26",48409.95,48409.95,48409.95,48409.95,3500],["2024-06-27",48409.95,48409.95,48409.95,48409.95,6500],["2024-06-28",48409.95,48409.95,48409.95,48409.95,5000],["2024-07-01",48409.95,48409.95,48409.95,48409.95,0],["2024-07-02",48409.95,48409.95,48409.95,48409.95,0],["2024-07-03",48409.95,48409.95,48409.95,48409.95,100],["2024-07-04",48409.95,48409.95,48409.95,48409.95,0],["2024-07-05",48409.95,48409.95,48409.95,48409.95,1000],["2024-07-08",43568.96,43568.96,43568.96,43568.96,1000],["2024-07-09",44045.12,44045.12,44045.12,44045.12,2200],["2024-07-10",46822.74,48409.95,46822.74,48409.95,4400],["2024-07-11",48409.95,48409.95,48409.95,48409.95,0],["2024-07-12",48409.95,48409.95,48409.95,48409.95,0],["2024-07-15",48409.95,48409.95,48409.95,48409.95,0],["2024-07-16",43648.32,43648.32,43648.32,43648.32,1000],["2024-07-17",43648.32,43648.32,43648.32,43648.32,0],["2024-07-18",44441.93,44441.93,44441.93,44441.93,300],["2024-07-19",44441.93,44441.93,44441.93,44441.93,0],["2024-07-22",44441.93,44441.93,44441.93,44441.93,0],["2024-07-23",46822.74,46822.74,46822.74,46822.74,500],["2024-07-24",48409.95,48409.95,48409.95,48409.95,14000],["2024-07-25",43648.32,43648.32,43648.32,43648.32,500],["2024-07-26",43648.32,43648.32,43648.32,43648.32,0],["2024-07-29",43648.32,43648.32,43648.32,43648.32,0],["2024-07-30",43648.32,43648.32,43648.32,43648.32,0],["2024-07-31",43648.32,43648.32,43648.32,43648.32,100],["2024-08-01",43648.32,43648.32,43648.32,43648.32,0],["2024-08-02",43648.32,43648.32,43648.32,43648.32,0],["2024-08-05",43648.32,43648.32,43648.32,43648.32,0],["2024-08-06",43648.32,43648.32,43648.32,43648.32,0],["2024-08-07",43648.32,43648.32,43648.32,43648.32,0],["2024-08-08",43648.32,43648.32,43648.32,43648.32,0],["2024-08-09",43648.32,43648.32,43648.32,43648.32,0],["2024-08-12",43648.32,43648.32,43648.32,43648.32,0],["2024-08-13",43648.32,43648.32,43648.32,43648.32,0],["2024-08-14",43648.32,43648.32,43648.32,43648.32,0],["2024-08-15",43648.32,43648.32,43648.32,43648.32,0],["2024-08-16",43648.32,43648.32,43648.32,43648.32,0],["2024-08-19",43648.32,43648.32,43648.32,43648.32,0],["2024-08-20",43648.32,43648.32,43648.32,43648.32,0],["2024-08-21",43648.32,43648.32,43648.32,43648.32,0],["2024-08-22",43648.32,43648.32,43648.32,43648.32,0],["2024-08-23",43648.32,43648.32,43648.32,43648.32,0],["2024-08-26",43648.32,43648.32,41267.5,41267.5,152670],["2024-08-27",44504.17,44504.17,44504.17,44504.17,100],["2024-08-28",44504.17,44504.17,44504.17,44504.17,2500],["2024-08-29",44504.17,44504.17,44504.17,44504.17,0],["2024-08-30",44504.17,44504.17,44504.17,44504.17,0],["2024-09-04",44504.17,44504.17,44504.17,44504.17,300],["2024-09-05",44504.17,44504.17,44504.17,44504.17,600],["2024-09-06",45232.42,45232.42,45232.42,45232.42,100],["2024-09-09",45232.42,45232.42,45232.42,45232.42,0],["2024-09-10",45232.42,45232.42,45232.42,45232.42,0],["2024-09-11",45232.42,45232.42,45232.42,45232.42,0],["2024-09-12",45232.42,45232.42,45232.42,45232.42,0],["2024-09-13",45232.42,45232.42,45232.42,45232.42,0],["2024-09-16",45232.42,45232.42,45232.42,45232.42,0],["2024-09-17",45232.42,45232.42,45232.42,45232.42,0],["2024-09-18",45232.42,45232.42,45232.42,45232.42,0],["2024-09-19",45232.42,45232.42,45232.42,45232.42,0],["2024-09-20",45232.42,45232.42,45232.42,45232.42,0],["2024-09-23",45232.42,45232.42,45232.42,45232.42,0],["2024-09-24",45232.42,45232.42,45232.42,45232.42,0],["2024-09-25",45232.42,45232.42,45232.42,45232.42,0],["2024-09-26",45232.42,45232.42,45232.42,45232.42,0],["2024-09-27",45232.42,45232.42,45232.42,45232.42,0],["2024-09-30",48550.0,49682.84,48550.0,49682.84,700],["2024-10-01",49682.84,49682.84,49682.84,49682.84,0],["2024-10-02",49682.84,49682.84,49682.84,49682.84,0],["2024-10-03",49682.84,49682.84,49682.84,49682.84,0],["2024-10-04",49682.84,49682.84,49682.84,49682.84,0],["2024-10-07",49682.84,49682.84,49682.84,49682.84,0],["2024-10-08",49682.84,49682.84,49682.84,49682.84,0],["2024-10-09",49763.75,49763.75,49763.75,49763.75,1400],["2024-10-10",49763.75,49763.75,49763.75,49763.75,0],["2024-10-11",49763.75,49763.75,49763.75,49763.75,0],["2024-10-14",49763.75,49763.75,49763.75,49763.75,0],["2024-10-15",49763.75,49763.75,49763.75,49763.75,0],["2024-10-16",49763.75,49763.75,49763.75,49763.75,0],["2024-10-17",49763.75,49763.75,49763.75,49763.75,0],["2024-10-18",49763.75,49763.75,49763.75,49763.75,0],["2024-10-21",49763.75,49763.75,49763.75,49763.75,0],["2024-10-22",49763.75,49763.75,49763.75,49763.75,0],["2024-10-23",49763.75,49763.75,49763.75,49763.75,0],["2024-10-24",44908.75,52595.84,44908.75,52595.84,300],["2024-10-25",47336.25,47336.25,47336.25,47336.25,500],["2024-10-28",47336.25,47336.25,47336.25,47336.25,0],["2024-10-29",47336.25,47336.25,47336.25,47336.25,0],["2024-10-30",47336.25,47336.25,47336.25,47336.25,0],["2024-10-31",47336.25,47336.25,47336.25,47336.25,0],["2024-11-01",47336.25,47336.25,47336.25,47336.25,0],["2024-11-04",47336.25,47336.25,47336.25,47336.25,0],["2024-11-05",47336.25,47336.25,47336.25,47336.25,0],["2024-11-06",47336.25,47336.25,47336.25,47336.25,200],["2024-11-07",47336.25,47336.25,47336.25,47336.25,0],["2024-11-08",47336.25,47336.25,47336.25,47336.25,0],["2024-11-11",47336.25,47336.25,47336.25,47336.25,200],["2024-11-12",47336.25,47336.25,45313.34,45313.34,1200],["2024-11-13",47255.34,47255.34,47255.34,47255.34,1100],["2024-11-14",45313.34,46931.67,45313.34,46931.67,500],["2024-11-15",46931.67,46931.67,46931.67,46931.67,0],["2024-11-18",46931.67,46931.67,46931.67,46931.67,0],["2024-11-19",46931.67,46931.67,46931.67,46931.67,0],["2024-11-20",45717.92,45717.92,45717.92,45717.92,100],["2024-11-21",43047.67,43047.67,43047.67,43047.67,100],["2024-11-22",43047.67,43047.67,43047.67,43047.67,0],["2024-11-25",43047.67,43047.67,43047.67,43047.67,0],["2024-11-26",43047.67,43047.67,43047.67,43047.67,0],["2024-11-27",43047.67,43047.67,43047.67,43047.67,0],["2024-11-28",43047.67,43047.67,43047.67,43047.67,0],["2024-11-29",43047.67,43047.67,43047.67,43047.67,0],["2024-12-02",43047.67,43047.67,43047.67,43047.67,0],["2024-12-03",43371.34,43371.34,43371.34,43371.34,600],["2024-12-04",43371.34,43371.34,43371.34,43371.34,0],["2024-12-05",44504.17,44504.17,43695.0,43695.0,300],["2024-12-06",43695.0,43695.0,43695.0,43695.0,200],["2024-12-09",43695.0,43695.0,43695.0,43695.0,200],["2024-12-10",43695.0,43695.0,43695.0,43695.0,0],["2024-12-11",43695.0,43695.0,43695.0,43695.0,0],["2024-12-12",43695.0,43695.0,43695.0,43695.0,0],["2024-12-13",44504.17,44504.17,43695.0,43695.0,200],["2024-12-16",43695.0,43695.0,43695.0,43695.0,0],["2024-12-17",43695.0,43695.0,43695.0,43695.0,0],["2024-12-18",43695.0,43695.0,43695.0,43695.0,0],["2024-12-19",43695.0,43695.0,43695.0,43695.0,0],["2024-12-20",43695.0,43695.0,43695.0,43695.0,0],["2024-12-23",43695.0,43695.0,40620.17,40620.17,200],["2024-12-24",42885.84,42885.84,42885.84,42885.84,200],["2024-12-25",44504.17,44504.17,44504.17,44504.17,200],["2024-12-26",44504.17,44504.17,44504.17,44504.17,0],["2024-12-27",44504.17,44504.17,44504.17,44504.17,0],["2024-12-30",44504.17,44504.17,44504.17,44504.17,100],["2024-12-31",44504.17,44504.17,44504.17,44504.17,0],["2025-01-02",44504.17,44504.17,44504.17,44504.17,0],["2025-01-03",44504.17,44504.17,44504.17,44504.17,0],["2025-01-06",43695.0,43695.0,43695.0,43695.0,500],["2025-01-07",43695.0,43695.0,43695.0,43695.0,0],["2025-01-08",43695.0,43695.0,43695.0,43695.0,0],["2025-01-09",43695.0,43695.0,43695.0,43695.0,0],["2025-01-10",43695.0,43695.0,43695.0,43695.0,0],["2025-01-13",43695.0,43695.0,43695.0,43695.0,0],["2025-01-14",42046.13,42046.13,42046.13,42046.13,200],["2025-01-15",43282.79,43695.0,43282.79,43695.0,2700],["2025-01-16",43695.0,43695.0,43695.0,43695.0,0],["2025-01-17",42788.13,42788.13,42788.13,42788.13,100],["2025-01-20",42788.13,42788.13,42788.13,42788.13,0],["2025-01-21",42788.13,42788.13,42788.13,42788.13,0],["2025-01-22",42870.57,42870.57,42870.57,42870.57,2400],["2025-01-23",42870.57,42870.57,42870.57,42870.57,0],["2025-01-24",42870.57,42870.57,42870.57,42870.57,0],["2025-02-03",47157.63,47157.63,46992.74,46992.74,600],["2025-02-04",46992.74,46992.74,46992.74,46992.74,0],["2025-02-05",46992.74,46992.74,46992.74,46992.74,0],["2025-02-06",46992.74,46992.74,46992.74,46992.74,0],["2025-02-07",46992.74,46992.74,46992.74,46992.74,0],["2025-02-10",46992.74,46992.74,46992.74,46992.74,0],["2025-02-11",46992.74,46992.74,46992.74,46992.74,0],["2025-02-12",46992.74,46992.74,46992.74,46992.74,0],["2025-02-13",46992.74,46992.74,46992.74,46992.74,0],["2025-02-14",46992.74,46992.74,46992.74,46992.74,1000],["2025-02-17",46827.85,46827.85,46827.85,46827.85,100],["2025-02-18",46662.97,46662.97,46662.97,46662.97,200],["2025-02-19",47817.17,47817.17,47817.17,47817.17,600],["2025-02-20",47817.17,47817.17,47817.17,47817.17,0],["2025-02-21",47817.17,47817.17,47817.17,47817.17,0],["2025-02-24",47817.17,47817.17,47817.17,47817.17,0],["2025-02-25",47817.17,47817.17,47817.17,47817.17,0],["2025-02-26",47817.17,47817.17,47817.17,47817.17,100],["2025-02-27",47817.17,47817.17,47817.17,47817.17,0],["2025-02-28",47817.17,47817.17,47817.17,47817.17,100],["2025-03-03",45343.87,45426.31,45343.87,45343.87,500],["2025-03-04",45343.87,45343.87,45343.87,45343.87,0],["2025-03-05",45343.87,45343.87,45343.87,45343.87,0],["2025-03-06",45343.87,45508.76,45343.87,45508.76,1200],["2025-03-07",45508.76,45508.76,45508.76,45508.76,0],["2025-03-10",45508.76,45508.76,45508.76,45508.76,0],["2025-03-11",45508.76,45508.76,45508.76,45508.76,0],["2025-03-12",45508.76,45508.76,45508.76,45508.76,0],["2025-03-13",45508.76,45508.76,45508.76,45508.76,0],["2025-03-14",45508.76,45508.76,45508.76,45508.76,0],["2025-03-17",45340.83,45340.83,45340.83,45340.83,500],["2025-03-18",45340.83,45340.83,45340.83,45340.83,0],["2025-03-19",45340.83,45340.83,45340.83,45340.83,100],["2025-03-20",45340.83,45340.83,45340.83,45340.83,0],["2025-03-21",45340.83,45340.83,45340.83,45340.83,1000],["2025-03-24",44921.01,44921.01,44501.18,44501.18,3000],["2025-03-25",44501.18,44501.18,44501.18,44501.18,1600],["2025-03-26",44501.18,44501.18,44501.18,44501.18,0],["2025-03-27",44501.18,44501.18,44501.18,44501.18,0],["2025-03-28",44501.18,44501.18,44501.18,44501.18,0],["2025-03-31",44921.01,44921.01,44501.18,44501.18,4000],["2025-04-01",44501.18,44501.18,44501.18,44501.18,2700],["2025-04-02",44501.18,44501.18,44501.18,44501.18,4900],["2025-04-03",44501.18,44501.18,44501.18,44501.18,3400],["2025-04-04",44501.18,44501.18,44501.18,44501.18,0],["2025-04-08",44501.18,44501.18,44501.18,44501.18,0],["2025-04-09",44501.18,44501.18,44501.18,44501.18,0],["2025-04-10",44501.18,44501.18,44501.18,44501.18,0],["2025-04-11",44501.18,44501.18,44501.18,44501.18,0],["2025-04-14",44501.18,44501.18,44501.18,44501.18,0],["2025-04-15",44501.18,44501.18,44501.18,44501.18,0],["2025-04-16",46180.47,46180.47,46180.47,46180.47,2000],["2025-04-17",45340.83,46180.47,45340.83,46180.47,4000],["2025-04-18",45760.65,45760.65,45760.65,45760.65,1000],["2025-04-21",45760.65,45760.65,45760.65,45760.65,0],["2025-04-22",45760.65,45760.65,45760.65,45760.65,0],["2025-04-23",44501.18,44501.18,44501.18,44501.18,100],["2025-04-24",44501.18,44501.18,44501.18,44501.18,0],["2025-04-25",44501.18,44501.18,44501.18,44501.18,0],["2025-04-28",44501.18,44501.18,44501.18,44501.18,0],["2025-04-29",44501.18,44501.18,44501.18,44501.18,0],["2025-05-05",44501.18,44501.18,44501.18,44501.18,0],["2025-05-06",46180.47,46180.47,45340.83,46096.51,1200],["2025-05-07",46180.47,46180.47,46180.47,46180.47,800],["2025-05-08",46180.47,46180.47,46180.47,46180.47,800],["2025-05-09",47020.12,47020.12,47020.12,47020.12,200],["2025-05-12",47020.12,47020.12,47020.12,47020.12,0],["2025-05-13",47020.12,47020.12,47020.12,47020.12,0],["2025-05-14",47020.12,47020.12,47020.12,47020.12,100],["2025-05-15",46600.3,46600.3,46600.3,46600.3,100],["2025-05-16",46600.3,46600.3,46600.3,46600.3,0],["2025-05-19",46600.3,46600.3,46600.3,46600.3,0],["2025-05-20",43661.54,43661.54,42821.89,42821.89,500],["2025-05-21",42821.89,42821.89,42821.89,42821.89,0],["2025-05-22",42821.89,42821.89,42821.89,42821.89,0],["2025-05-23",44921.01,44921.01,44921.01,44921.01,200],["2025-05-26",44501.18,44501.18,44501.18,44501.18,100],["2025-05-27",44501.18,44501.18,44501.18,44501.18,0],["2025-05-28",44501.18,44501.18,44501.18,44501.18,0],["2025-05-29",44501.18,44501.18,44501.18,44501.18,0],["2025-05-30",44501.18,44501.18,44501.18,44501.18,0],["2025-06-02",44501.18,44501.18,44501.18,44501.18,0],["2025-06-03",47020.12,47020.12,47020.12,47020.12,500],["2025-06-04",47020.12,47020.12,47020.12,47020.12,0],["2025-06-05",47020.12,47020.12,47020.12,47020.12,0],["2025-06-06",47020.12,47020.12,47020.12,47020.12,0],["2025-06-09",47020.12,47020.12,47020.12,47020.12,0],["2025-06-10",44863.23,44863.23,44863.23,44863.23,200],["2025-06-11",44863.23,44863.23,44863.23,44863.23,0],["2025-06-12",44863.23,44863.23,44863.23,44863.23,0],["2025-06-13",44863.23,44863.23,44863.23,44863.23,0],["2025-06-16",44863.23,44863.23,44863.23,44863.23,0],["2025-06-17",44000.48,44000.48,43137.72,43137.72,200],["2025-06-18",46416.19,46588.74,46416.19,46588.74,1000],["2025-06-19",46588.74,46588.74,46588.74,46588.74,0],["2025-06-20",46588.74,46588.74,46588.74,46588.74,0],["2025-06-23",46588.74,46588.74,46588.74,46588.74,0],["2025-06-24",46588.74,46588.74,46588.74,46588.74,0],["2025-06-25",46588.74,46588.74,46588.74,46588.74,0],["2025-06-26",46588.74,46588.74,46588.74,46588.74,0],["2025-06-27",46588.74,46588.74,46588.74,46588.74,0],["2025-06-30",46588.74,46588.74,46588.74,46588.74,0],["2025-07-01",46588.74,46588.74,46588.74,46588.74,0],["2025-07-02",45725.99,45725.99,45725.99,45725.99,2000],["2025-07-03",45725.99,45725.99,45725.99,45725.99,0],["2025-07-04",44000.48,44863.23,44000.48,44863.23,2100],["2025-07-07",44000.48,44000.48,44000.48,44000.48,300],["2025-07-08",44000.48,44000.48,44000.48,44000.48,0],["2025-07-09",44863.23,44863.23,44863.23,44863.23,700],["2025-07-10",44863.23,44863.23,44863.23,44863.23,0],["2025-07-11",44863.23,44863.23,44863.23,44863.23,0],["2025-07-14",44863.23,44863.23,44863.23,44863.23,0],["2025-07-15",45035.78,46157.36,45035.78,46157.36,400],["2025-07-16",45812.26,45812.26,45725.99,45725.99,0],["2025-07-17",45725.99,45725.99,45725.99,45725.99,100],["2025-07-18",45725.99,45725.99,45725.99,45725.99,0],["2025-07-21",45725.99,45725.99,45725.99,45725.99,0],["2025-07-22",45725.99,45725.99,45725.99,45725.99,0],["2025-07-23",45725.99,46588.74,45725.99,46416.19,5600],["2025-07-24",46243.64,46416.19,46243.64,46416.19,4100],["2025-07-25",46157.36,46157.36,46157.36,46157.36,1000],["2025-07-28",48314.25,48314.25,44863.23,46157.36,2200],["2025-07-29",46329.91,46329.91,46157.36,46329.91,600],["2025-07-30",46329.91,46329.91,46329.91,46329.91,100],["2025-07-31",45725.99,45725.99,44863.23,45725.99,2100],["2025-08-01",45725.99,46588.74,45725.99,46588.74,3000],["2025-08-04",45270.19,45270.19,45270.19,45270.19,200],["2025-08-05",45270.19,45270.19,45270.19,45270.19,0],["2025-08-06",45270.19,45270.19,45270.19,45270.19,0],["2025-08-07",45709.71,45709.71,45709.71,45709.71,200],["2025-08-08",45709.71,45709.71,45709.71,45709.71,0],["2025-08-11",45709.71,45709.71,45709.71,45709.71,100],["2025-08-12",45709.71,45709.71,45709.71,45709.71,0],["2025-08-13",46149.22,46149.22,46149.22,46149.22,400],["2025-08-14",46149.22,46588.74,46149.22,46588.74,700],["2025-08-15",45797.61,46149.22,45797.61,46149.22,1200],["2025-08-18",46149.22,46325.03,46149.22,46325.03,3900],["2025-08-19",46325.03,46325.03,46149.22,46325.03,2000],["2025-08-20",46325.03,46325.03,46325.03,46325.03,0],["2025-08-21",46149.22,46149.22,46061.32,46149.22,3000],["2025-08-22",45709.71,45709.71,45709.71,45709.71,200],["2025-08-25",45709.71,45709.71,45709.71,45709.71,0],["2025-08-26",46149.22,46149.22,46149.22,46149.22,100],["2025-08-27",46237.13,46237.13,46149.22,46149.22,200],["2025-08-28",46149.22,46149.22,46149.22,46149.22,0],["2025-08-29",46149.22,46149.22,46149.22,46149.22,3100],["2025-09-03",46149.22,46149.22,46149.22,46149.22,0],["2025-09-04",46588.74,46588.74,46588.74,46588.74,2000],["2025-09-05",48346.81,48346.81,48346.81,48346.81,100],["2025-09-08",48346.81,48346.81,48346.81,48346.81,0],["2025-09-09",48346.81,48346.81,48346.81,48346.81,0],["2025-09-10",48346.81,48346.81,48346.81,48346.81,100],["2025-09-11",48258.9,48346.81,48258.9,48346.81,200],["2025-09-12",48346.81,48346.81,48346.81,48346.81,0],["2025-09-15",48346.81,48346.81,48346.81,48346.81,0],["2025-09-16",48346.81,48346.81,48346.81,48346.81,300],["2025-09-17",48346.81,48346.81,48346.81,48346.81,600],["2025-09-18",48346.81,48346.81,48346.81,48346.81,0],["2025-09-19",48346.81,48346.81,48346.81,48346.81,300],["2025-09-22",50104.87,50104.87,48786.32,48786.32,800],["2025-09-23",49050.03,49225.84,49050.03,49225.84,400],["2025-09-24",48962.13,48962.13,48962.13,48962.13,800],["2025-09-25",48962.13,48962.13,48962.13,48962.13,0],["2025-09-26",48962.13,48962.13,48962.13,48962.13,0],["2025-09-29",47467.77,48346.81,47467.77,48346.81,2400],["2025-09-30",48346.81,48346.81,48346.81,48346.81,4200],["2025-10-01",48346.81,48698.42,48346.81,48698.42,2800],["2025-10-02",48698.42,48698.42,48698.42,48698.42,100],["2025-10-03",48346.81,49225.84,48346.81,49225.84,1000],["2025-10-06",48864.55,49677.45,48864.55,49677.45,2100],["2025-10-07",49677.45,49677.45,49677.45,49677.45,600],["2025-10-08",49677.45,49677.45,49677.45,49677.45,0],["2025-10-09",49677.45,49677.45,49677.45,49677.45,0],["2025-10-10",50400.03,50580.68,50400.03,50580.68,4000],["2025-10-13",50580.68,50580.68,50580.68,50580.68,100],["2025-10-14",50580.68,50580.68,50580.68,50580.68,0],["2025-10-15",50580.68,50580.68,50580.68,50580.68,0],["2025-10-16",50671.0,50671.0,50671.0,50671.0,200],["2025-10-17",50671.0,50671.0,50671.0,50671.0,200],["2025-10-20",50580.68,50580.68,50580.68,50580.68,2100],["2025-10-21",50580.68,50580.68,50580.68,50580.68,0],["2025-10-22",51032.29,51032.29,51032.29,51032.29,200],["2025-10-23",51032.29,51032.29,51032.29,51032.29,0],["2025-10-24",51032.29,51032.29,51032.29,51032.29,9982],["2025-10-27",54193.59,54193.59,54193.59,54193.59,100],["2025-10-28",54193.59,54193.59,54193.59,54193.59,0],["2025-10-29",54193.59,54193.59,54193.59,54193.59,0],["2025-10-30",54193.59,54193.59,54193.59,54193.59,0],["2025-10-31",54193.59,54193.59,54193.59,54193.59,0],["2025-11-03",54193.59,54193.59,54193.59,54193.59,0],["2025-11-04",52387.13,52387.13,52387.13,52387.13,100],["2025-11-05",52387.13,52387.13,52387.13,52387.13,0],["2025-11-06",52387.13,52387.13,52387.13,52387.13,0],["2025-11-07",51483.91,51483.91,51483.91,51483.91,200],["2025-11-10",51483.91,51483.91,51483.91,51483.91,100],["2025-11-11",51483.91,51483.91,51483.91,51483.91,0],["2025-11-12",51483.91,51483.91,51483.91,51483.91,700],["2025-11-13",51483.91,51483.91,51483.91,51483.91,0],["2025-11-14",51483.91,51483.91,51483.91,51483.91,400],["2025-11-17",52206.49,52206.49,52206.49,52206.49,2300],["2025-11-18",52206.49,52206.49,52206.49,52206.49,0],["2025-11-19",52206.49,52206.49,52206.49,52206.49,300],["2025-11-20",52206.49,52206.49,52206.49,52206.49,0],["2025-11-21",52206.49,52206.49,52206.49,52206.49,300],["2025-11-24",52206.49,52206.49,52206.49,52206.49,100],["2025-11-25",52206.49,52206.49,50671.0,52206.49,1300],["2025-11-26",52206.49,52206.49,52206.49,52206.49,0],["2025-11-27",52206.49,52296.81,52206.49,52296.81,3000],["2025-11-28",52296.81,52296.81,52296.81,52296.81,0],["2025-12-01",52296.81,52296.81,52296.81,52296.81,0],["2025-12-02",52296.81,52296.81,52296.81,52296.81,0],["2025-12-03",52296.81,52296.81,52296.81,52296.81,0],["2025-12-04",52296.81,52296.81,52296.81,52296.81,0],["2025-12-05",53741.97,53741.97,53741.97,53741.97,1000],["2025-12-08",54660.64,54660.64,54660.64,54660.64,300],["2025-12-09",54660.64,54660.64,54660.64,54660.64,0],["2025-12-10",51445.31,51445.31,51445.31,51445.31,100],["2025-12-11",51445.31,51445.31,51445.31,51445.31,0],["2025-12-12",51445.31,51445.31,51445.31,51445.31,0],["2025-12-15",52363.97,52363.97,52363.97,52363.97,100],["2025-12-16",52915.17,53098.91,52915.17,53098.91,200],["2025-12-17",53098.91,53098.91,53098.91,53098.91,0],["2025-12-18",53098.91,53098.91,53098.91,53098.91,0],["2025-12-19",53098.91,53098.91,53098.91,53098.91,0],["2025-12-22",53098.91,53098.91,53098.91,53098.91,0],["2025-12-23",53098.91,53098.91,53098.91,53098.91,0],["2025-12-24",53098.91,53098.91,53098.91,53098.91,0],["2025-12-25",51445.31,51445.31,51445.31,51445.31,100],["2025-12-26",51445.31,51445.31,51445.31,51445.31,0],["2025-12-29",51445.31,51445.31,51445.31,51445.31,0],["2025-12-30",51445.31,51445.31,51445.31,51445.31,0],["2025-12-31",51445.31,51445.31,51445.31,51445.31,0],["2026-01-05",51904.64,51904.64,51904.64,51904.64,100],["2026-01-06",51904.64,51904.64,51904.64,51904.64,0],["2026-01-07",51904.64,51904.64,51904.64,51904.64,0],["2026-01-08",51904.64,51904.64,51904.64,51904.64,0],["2026-01-09",51904.64,51904.64,51904.64,51904.64,0],["2026-01-12",51904.64,51904.64,51904.64,51904.64,0],["2026-01-13",52363.97,52363.97,52363.97,52363.97,100],["2026-01-14",52363.97,52363.97,52363.97,52363.97,0],["2026-01-15",52363.97,52363.97,52363.97,52363.97,0],["2026-01-16",52363.97,52363.97,52363.97,52363.97,0],["2026-01-19",52363.97,52363.97,52363.97,52363.97,200],["2026-01-20",52363.97,52363.97,52363.97,52363.97,200],["2026-01-21",52363.97,52363.97,52363.97,52363.97,0],["2026-01-22",51445.31,51445.31,51445.31,51445.31,100],["2026-01-23",51445.31,51445.31,51445.31,51445.31,0],["2026-01-26",51445.31,51445.31,51445.31,51445.31,0],["2026-01-27",51445.31,51445.31,51445.31,51445.31,0],["2026-01-28",51445.31,51445.31,51445.31,51445.31,0],["2026-01-29",51445.31,51445.31,51445.31,51445.31,0],["2026-01-30",51445.31,51445.31,51445.31,51445.31,0],["2026-02-02",51445.31,51445.31,51445.31,51445.31,0],["2026-02-03",53282.64,53282.64,53282.64,53282.64,600],["2026-02-04",53282.64,53282.64,53282.64,53282.64,0],["2026-02-05",53282.64,53282.64,53282.64,53282.64,0],["2026-02-06",53282.64,53282.64,53282.64,53282.64,0],["2026-02-09",53282.64,53282.64,53282.64,53282.64,0],["2026-02-10",53282.64,53282.64,53282.64,53282.64,0],["2026-02-11",53282.64,53282.64,53282.64,53282.64,0],["2026-02-12",47954.37,47954.37,47954.37,47954.37,100],["2026-02-13",47954.37,47954.37,47954.37,47954.37,0],["2026-02-23",52639.57,52731.44,52639.57,52731.44,200],["2026-02-24",52731.44,52731.44,52731.44,52731.44,0],["2026-02-25",52731.44,52731.44,52731.44,52731.44,0],["2026-02-26",52731.44,52731.44,52731.44,52731.44,0],["2026-02-27",52915.17,52915.17,52915.17,52915.17,400],["2026-03-02",52915.17,52915.17,52915.17,52915.17,0],["2026-03-03",52915.17,52915.17,52915.17,52915.17,0],["2026-03-04",52915.17,52915.17,52915.17,52915.17,0],["2026-03-05",52915.17,52915.17,52915.17,52915.17,0],["2026-03-06",53282.64,53282.64,53282.64,53282.64,200],["2026-03-09",53282.64,53282.64,53282.64,53282.64,0],["2026-03-10",53282.64,53282.64,53282.64,53282.64,0],["2026-03-11",55946.77,55946.77,55946.77,55946.77,100],["2026-03-12",55946.77,55946.77,55946.77,55946.77,0],["2026-03-13",55946.77,55946.77,55946.77,55946.77,0],["2026-03-16",55946.77,55946.77,55946.77,55946.77,0],["2026-03-17",55946.77,55946.77,55946.77,55946.77,200],["2026-03-18",55946.77,55946.77,55946.77,55946.77,0],["2026-03-19",53282.64,53282.64,53282.64,53282.64,200],["2026-03-20",52363.97,52363.97,51445.31,51445.31,500],["2026-03-23",51445.31,51445.31,51445.31,51445.31,0],["2026-03-24",51445.31,51445.31,51445.31,51445.31,0],["2026-03-25",51445.31,51445.31,51445.31,51445.31,0],["2026-03-26",51445.31,51445.31,51445.31,51445.31,0],["2026-03-27",53282.64,53282.64,52363.97,52363.97,1600],["2026-03-30",54201.31,54201.31,54201.31,54201.31,200],["2026-03-31",54201.31,54201.31,54201.31,54201.31,0],["2026-04-01",52363.97,52363.97,52363.97,52363.97,300],["2026-04-02",52363.97,52363.97,52363.97,52363.97,0],["2026-04-03",52363.97,52363.97,52363.97,52363.97,0],["2026-04-06",52363.97,52363.97,52363.97,52363.97,200],["2026-04-07",52363.97,52363.97,52363.97,52363.97,0],["2026-04-08",52363.97,52363.97,52363.97,52363.97,0],["2026-04-09",52639.57,52639.57,52639.57,52639.57,100],["2026-04-10",53282.64,53282.64,52363.97,52363.97,1000],["2026-04-13",52363.97,52363.97,52363.97,52363.97,0],["2026-04-14",52363.97,52363.97,52363.97,52363.97,200],["2026-04-15",52363.97,52363.97,52363.97,52363.97,0],["2026-04-16",53282.64,53282.64,53282.64,53282.64,500],["2026-04-17",52363.97,53282.64,52363.97,53282.64,600],["2026-04-20",53282.64,53282.64,53282.64,53282.64,400],["2026-04-21",52363.97,53282.64,52363.97,53282.64,1400],["2026-04-22",53282.64,53282.64,53282.64,53282.64,0],["2026-04-23",53282.64,53282.64,53282.64,53282.64,600],["2026-04-24",53282.64,53282.64,53282.64,53282.64,0],["2026-04-28",52363.97,52363.97,52363.97,52363.97,100],["2026-04-29",52363.97,52363.97,52363.97,52363.97,0],["2026-05-04",52363.97,52363.97,52363.97,52363.97,0],["2026-05-05",52363.97,52363.97,52363.97,52363.97,0],["2026-05-06",52363.97,52363.97,52363.97,52363.97,0],["2026-05-07",53741.97,53741.97,53741.97,53741.97,100],["2026-05-08",53741.97,53741.97,53741.97,53741.97,0],["2026-05-11",53741.97,53741.97,53741.97,53741.97,200],["2026-05-12",53282.64,53282.64,53282.64,53282.64,300],["2026-05-13",53754.17,53754.17,53754.17,53754.17,600],["2026-05-14",53282.64,53754.17,53282.64,53754.17,400],["2026-05-15",53754.17,53754.17,53754.17,53754.17,300],["2026-05-18",53754.17,53754.17,53754.17,53754.17,200],["2026-05-19",53754.17,53754.17,53754.17,53754.17,100],["2026-05-20",53754.17,53754.17,53754.17,53754.17,0],["2026-05-21",53565.56,53565.56,53565.56,53565.56,100],["2026-05-22",53565.56,53565.56,53565.56,53565.56,0],["2026-05-25",48284.44,52339.58,48284.44,52339.58,300],["2026-05-26",52339.58,52339.58,52339.58,52339.58,0],["2026-05-27",53282.64,53471.25,53282.64,53471.25,200],["2026-05-28",53471.25,53471.25,53471.25,53471.25,0],["2026-05-29",53471.25,53471.25,53471.25,53471.25,0],["2026-06-01",53471.25,53471.25,53471.25,53471.25,0],["2026-06-02",53471.25,53471.25,53471.25,53471.25,0],["2026-06-03",53754.17,53754.17,53754.17,53754.17,100],["2026-06-04",53754.17,53754.17,53754.17,53754.17,0],["2026-06-05",54225.69,54225.69,54225.69,54225.69,100],["2026-06-08",53659.86,53659.86,53659.86,53659.86,100],["2026-06-09",53659.86,53659.86,53659.86,53659.86,0],["2026-06-10",53754.17,53754.17,53754.17,53754.17,1000],["2026-06-11",53754.17,53754.17,53754.17,53754.17,0],["2026-06-12",53754.17,53754.17,53754.17,53754.17,0],["2026-06-15",53754.17,53754.17,53754.17,53754.17,0],["2026-06-16",53282.64,53282.64,53282.64,53282.64,600],["2026-06-17",52811.11,52811.11,50925.0,50925.0,2200],["2026-06-18",50925.0,50925.0,50925.0,50925.0,2100],["2026-06-19",50925.0,50925.0,50925.0,50925.0,2000],["2026-06-22",50925.0,50925.0,50925.0,50925.0,100],["2026-06-23",51396.53,51396.53,51396.53,51396.53,100],["2026-06-24",50925.0,50925.0,50925.0,50925.0,600],["2026-06-25",51490.83,51490.83,51490.83,51490.83,12000],["2026-06-26",51396.53,51396.53,50925.0,50925.0,300],["2026-06-29",50925.0,50925.0,50925.0,50925.0,100],["2026-06-30",50925.0,50925.0,50925.0,50925.0,1000],["2026-07-01",51113.61,51113.61,50925.0,50925.0,4100],["2026-07-02",50925.0,50925.0,50925.0,50925.0,0],["2026-07-03",50925.0,50925.0,50925.0,50925.0,1900],["2026-07-06",49981.94,49981.94,49981.94,49981.94,400],["2026-07-07",50925.0,50925.0,50925.0,50925.0,1300],["2026-07-08",50925.0,50925.0,50925.0,50925.0,100],["2026-07-09",50925.0,50925.0,50925.0,50925.0,300],["2026-07-10",50925.0,50925.0,50925.0,50925.0,0],["2026-07-13",50925.0,50925.0,50925.0,50925.0,300],["2026-07-14",50925.0,50925.0,50925.0,50925.0,0],["2026-07-15",50925.0,50925.0,49981.94,49981.94,1800],["2026-07-16",49981.94,49981.94,49981.94,49981.94,400],["2026-07-17",49981.94,49981.94,49038.89,49038.89,200],["2026-07-20",47152.78,50925.0,47152.78,50925.0,400],["2026-07-21",49981.94,49981.94,49981.94,49981.94,200],["2026-07-22",49981.94,49981.94,49981.94,49981.94,1000],["2026-07-23",49981.94,49981.94,49981.94,49981.94,0],["2026-07-24",49038.89,50925.0,49038.89,50925.0,400],["2026-07-27",50925.0,50925.0,50925.0,50925.0,200],["2026-07-28",50925.0,50925.0,50925.0,50925.0,100],["2026-07-29",50925.0,50925.0,50925.0,50925.0,0],["2026-07-30",50925.0,50925.0,50925.0,50925.0,0],["2026-07-31",50925.0,50925.0,50925.0,50925.0,0],["2026-08-03",50925.0,50925.0,50925.0,50925.0,0],["2026-08-04",50925.0,50925.0,50925.0,50925.0,0],["2026-08-05",50925.0,50925.0,50925.0,50925.0,0],["2026-08-06",50925.0,50925.0,50925.0,50925.0,0],["2026-08-07",51410.0,51410.0,51410.0,51410.0,100],["2026-08-10",51410.0,51410.0,51410.0,51410.0,0],["2026-08-11",51410.0,51410.0,51410.0,51410.0,346613],["2026-08-12",51410.0,51410.0,51410.0,51410.0,318000],["2026-08-13",51119.0,51119.0,51119.0,51119.0,300],["2026-08-14",51119.0,51119.0,51119.0,51119.0,1200],["2026-08-17",51119.0,51119.0,51119.0,51119.0,100],["2026-08-18",51119.0,51119.0,51119.0,51119.0,2900],["2026-08-19",50925.0,51119.0,50925.0,51119.0,1000],["2026-08-20",51119.0,51119.0,51119.0,51119.0,200],["2026-08-21",51119.0,51119.0,51119.0,51119.0,100],["2026-08-24",51119.0,51119.0,51119.0,51119.0,100],["2026-08-25",51119.0,51119.0,51119.0,51119.0,0],["2026-08-26",51119.0,51119.0,51119.0,51119.0,0],["2026-08-27",50925.0,50925.0,50925.0,50925.0,400],["2026-08-28",47530.0,48985.0,47530.0,48985.0,1600],["2026-09-03",48985.0,48985.0,48985.0,48985.0,100],["2026-09-04",48985.0,48985.0,48500.0,48500.0,2500],["2026-09-07",48500.0,48500.0,48500.0,48500.0,0],["2026-09-08",48500.0,48500.0,48500.0,48500.0,0],["2026-09-09",48500.0,48500.0,48500.0,48500.0,0],["2026-09-10",48500.0,48500.0,48500.0,48500.0,100],["2026-09-11",48500.0,48500.0,48500.0,48500.0,0],["2026-09-14",49955.0,50440.0,49955.0,50440.0,500],["2026-09-15",50440.0,50440.0,50440.0,50440.0,100],["2026-09-16",50440.0,50440.0,50440.0,50440.0,100],["2026-09-17",50440.0,50440.0,50440.0,50440.0,0],["2026-09-18",50440.0,50440.0,50440.0,50440.0,400],["2026-09-21",50440.0,50440.0,50440.0,50440.0,0],["2026-09-22",51119.0,51119.0,51119.0,51119.0,100],["2026-09-23",51119.0,51119.0,51119.0,51119.0,0],["2026-09-24",51119.0,51119.0,51119.0,51119.0,1400],["2026-09-25",51119.0,51119.0,51119.0,51119.0,300],["2026-09-28",51119.0,51119.0,51119.0,51119.0,100],["2026-09-29",51119.0,51119.0,51119.0,51119.0,0],["2026-09-30",50440.0,50440.0,50440.0,50440.0,6900],["2026-10-01",50440.0,50440.0,50440.0,50440.0,5100],["2026-10-02",50440.0,50440.0,50440.0,50440.0,0],["2026-10-05",50440.0,50440.0,50440.0,50440.0,800],["2026-10-06",50440.0,50440.0,50440.0,50440.0,100100],["2026-10-07",50440.0,50440.0,50440.0,50440.0,100],["2026-10-08",50440.0,50440.0,50440.0,50440.0,600],["2026-10-09",50440.0,50440.0,48500.0,48500.0,4200],["2026-10-12",48500.0,48500.0,48500.0,48500.0,0]]}