{"sym":"PHN","index":false,"bars":[["2019-03-13",8802.47,8802.47,8802.47,8802.47,300],["2019-03-14",9663.58,9663.58,9663.58,9663.58,500],["2019-03-15",9663.58,9663.58,9663.58,9663.58,0],["2019-03-18",10620.37,10620.37,10620.37,10620.37,500],["2019-03-19",11672.84,11672.84,11672.84,11672.84,1200],["2019-03-20",12438.27,12438.27,11720.68,11720.68,7700],["2019-03-21",11720.68,11720.68,11720.68,11720.68,100],["2019-03-22",11959.88,11959.88,11720.68,11720.68,500],["2019-03-25",11481.48,11481.48,11481.48,11481.48,500],["2019-03-26",11481.48,11481.48,11481.48,11481.48,0],["2019-03-27",10333.33,10333.33,10333.33,10333.33,100],["2019-03-28",9376.54,9376.54,9376.54,9376.54,200],["2019-03-29",9376.54,9376.54,9376.54,9376.54,0],["2019-04-01",8658.95,8658.95,8658.95,8658.95,2600],["2019-04-02",8276.23,8324.07,8276.23,8324.07,600],["2019-04-03",8324.07,8324.07,8324.07,8324.07,0],["2019-04-04",9089.51,9137.35,9089.51,9137.35,2100],["2019-04-05",8658.95,8658.95,8658.95,8658.95,600],["2019-04-08",9520.06,9520.06,9520.06,9520.06,100],["2019-04-09",8754.63,8754.63,8754.63,8754.63,100],["2019-04-10",8754.63,8754.63,8754.63,8754.63,0],["2019-04-11",9328.7,9328.7,9328.7,9328.7,200],["2019-04-12",9567.9,9567.9,9567.9,9567.9,100],["2019-04-16",9807.1,10285.49,9615.74,10285.49,4000],["2019-04-17",9280.86,11003.09,9280.86,11003.09,400],["2019-04-18",9902.78,10907.41,9902.78,10907.41,400],["2019-04-19",10046.3,10046.3,10046.3,10046.3,100],["2019-04-22",10763.89,10763.89,10763.89,10763.89,500],["2019-04-23",10763.89,10763.89,10716.05,10763.89,1000],["2019-04-24",10763.89,10763.89,10763.89,10763.89,0],["2019-04-25",10763.89,10763.89,10763.89,10763.89,0],["2019-04-26",10763.89,10763.89,10763.89,10763.89,0],["2019-05-02",10763.89,10763.89,10763.89,10763.89,0],["2019-05-03",10763.89,10763.89,10763.89,10763.89,0],["2019-05-06",10763.89,10763.89,10763.89,10763.89,0],["2019-05-07",10763.89,10763.89,10763.89,10763.89,0],["2019-05-08",10763.89,10763.89,10763.89,10763.89,0],["2019-05-09",10763.89,10763.89,10763.89,10763.89,0],["2019-05-10",10763.89,10763.89,10763.89,10763.89,100],["2019-05-13",10763.89,10763.89,10763.89,10763.89,0],["2019-05-14",10763.89,10763.89,10763.89,10763.89,0],["2019-05-15",10763.89,10763.89,10763.89,10763.89,0],["2019-05-16",10763.89,10763.89,10763.89,10763.89,0],["2019-05-17",10763.89,10763.89,10763.89,10763.89,0],["2019-05-20",10763.89,10763.89,10763.89,10763.89,0],["2019-05-21",10763.89,10763.89,10763.89,10763.89,0],["2019-05-22",10501.35,10501.35,10501.35,10501.35,100],["2019-05-23",10501.35,10501.35,10501.35,10501.35,0],["2019-05-24",10501.35,10501.35,10501.35,10501.35,0],["2019-05-27",10501.35,10501.35,10501.35,10501.35,0],["2019-05-28",10501.35,10501.35,10501.35,10501.35,0],["2019-05-29",10501.35,10501.35,10501.35,10501.35,0],["2019-05-30",9503.73,9503.73,9503.73,9503.73,100],["2019-05-31",9503.73,9503.73,9503.73,9503.73,0],["2019-06-03",9503.73,9503.73,9503.73,9503.73,0],["2019-06-04",9503.73,9503.73,9503.73,9503.73,0],["2019-06-05",9503.73,9503.73,9503.73,9503.73,0],["2019-06-06",9503.73,9503.73,9503.73,9503.73,0],["2019-06-07",9503.73,9503.73,9503.73,9503.73,0],["2019-06-10",9503.73,9503.73,9503.73,9503.73,0],["2019-06-11",9503.73,9503.73,9503.73,9503.73,0],["2019-06-12",9503.73,9503.73,9503.73,9503.73,0],["2019-06-13",9608.74,9608.74,9503.73,9503.73,2100],["2019-06-14",9503.73,9503.73,9503.73,9503.73,0],["2019-06-17",9976.29,10238.82,9976.29,10238.82,52000],["2019-06-18",10763.89,10763.89,10763.89,10763.89,43100],["2019-06-19",10763.89,10763.89,10763.89,10763.89,0],["2019-06-20",9976.29,10763.89,9976.29,10763.89,1500],["2019-06-21",10028.79,11551.49,10028.79,10028.79,4200],["2019-06-24",11026.42,11026.42,11026.42,11026.42,1500],["2019-06-25",12129.06,12129.06,10238.82,10501.35,3200],["2019-06-26",11551.49,11551.49,10606.37,11551.49,2100],["2019-06-27",12706.64,12706.64,10606.37,11078.93,11400],["2019-06-28",12024.05,12181.57,10763.89,10763.89,3400],["2019-07-01",11814.02,11814.02,11814.02,11814.02,1000],["2019-07-02",12969.17,12969.17,11551.49,12969.17,27900],["2019-07-03",12129.06,13651.76,12129.06,13651.76,300],["2019-07-04",13651.76,13651.76,13651.76,13651.76,0],["2019-07-05",13651.76,13651.76,13651.76,13651.76,0],["2019-07-08",12286.58,12286.58,12286.58,12286.58,1500],["2019-07-09",12286.58,12286.58,12286.58,12286.58,0],["2019-07-10",12286.58,12286.58,12286.58,12286.58,0],["2019-07-11",11551.49,11551.49,11551.49,11551.49,100],["2019-07-12",12706.64,12706.64,10396.34,10396.34,1000],["2019-07-15",11393.97,11393.97,11393.97,11393.97,100],["2019-07-16",12496.61,12496.61,10501.35,10501.35,1500],["2019-07-17",10501.35,10501.35,10501.35,10501.35,0],["2019-07-18",11551.49,11551.49,11026.42,11026.42,2100],["2019-07-19",12129.06,12129.06,12129.06,12129.06,100],["2019-07-22",12129.06,12129.06,12129.06,12129.06,0],["2019-07-23",12654.13,12654.13,12654.13,12654.13,27200],["2019-07-24",12864.16,13914.29,11393.97,11814.02,12600],["2019-07-25",12969.17,12969.17,12076.56,12076.56,2800],["2019-07-26",12864.16,13284.21,12864.16,13284.21,2500],["2019-07-29",14176.83,14596.88,14176.83,14596.88,19300],["2019-07-30",14964.43,15752.03,14964.43,15752.03,17300],["2019-07-31",15752.03,15752.03,15489.5,15489.5,1100],["2019-08-01",15226.96,15752.03,14176.83,14176.83,33200],["2019-08-02",15331.98,15331.98,15331.98,15331.98,100],["2019-08-05",14701.9,16014.57,14701.9,14964.43,13200],["2019-08-06",14964.43,15752.03,13494.24,13704.27,9000],["2019-08-07",15069.44,15069.44,15069.44,15069.44,5000],["2019-08-08",15752.03,16014.57,13651.76,13651.76,16300],["2019-08-09",15016.94,15016.94,15016.94,15016.94,4000],["2019-08-12",15752.03,16014.57,15069.44,15752.03,34700],["2019-08-13",15752.03,15752.03,15752.03,15752.03,5000],["2019-08-14",15752.03,15752.03,15752.03,15752.03,5500],["2019-08-15",15752.03,16014.57,15752.03,15752.03,27500],["2019-08-16",15752.03,15752.03,15752.03,15752.03,1400],["2019-08-19",15752.03,16014.57,14176.83,14964.43,35800],["2019-08-20",15384.48,16014.57,15384.48,15542.0,17400],["2019-08-21",15542.0,15542.0,15542.0,15542.0,0],["2019-08-22",16014.57,16014.57,15542.0,15752.03,12000],["2019-08-23",16014.57,16014.57,16014.57,16014.57,6800],["2019-08-26",16014.57,16277.1,15647.02,16067.07,37900],["2019-08-27",16172.09,16802.17,16067.07,16119.58,37600],["2019-08-28",16119.58,16119.58,16119.58,16119.58,150],["2019-08-29",16277.1,16277.1,16277.1,16277.1,1664],["2019-08-30",16277.1,16277.1,16277.1,16277.1,0],["2019-09-03",16277.1,16277.1,16277.1,16277.1,0],["2019-09-04",16277.1,16277.1,16277.1,16277.1,5932],["2019-09-05",15752.03,15752.03,15752.03,15752.03,200],["2019-09-06",15752.03,15752.03,15752.03,15752.03,0],["2019-09-09",14491.87,14491.87,14491.87,14491.87,100],["2019-09-10",14491.87,14491.87,14491.87,14491.87,0],["2019-09-11",14491.87,14491.87,14491.87,14491.87,0],["2019-09-12",14491.87,14491.87,14491.87,14491.87,100],["2019-09-13",14596.88,14596.88,14596.88,14596.88,500],["2019-09-16",14596.88,14596.88,14596.88,14596.88,0],["2019-09-17",14596.88,14596.88,14596.88,14596.88,0],["2019-09-18",14596.88,14596.88,14596.88,14596.88,0],["2019-09-19",16014.57,16014.57,16014.57,16014.57,100],["2019-09-20",15699.53,15699.53,14701.9,14701.9,1100],["2019-09-23",14701.9,14701.9,14701.9,14701.9,0],["2019-09-24",14701.9,14701.9,14701.9,14701.9,0],["2019-09-25",14701.9,14701.9,14701.9,14701.9,0],["2019-09-26",14701.9,14701.9,14701.9,14701.9,0],["2019-09-27",14701.9,14701.9,14701.9,14701.9,0],["2019-09-30",14701.9,14701.9,14701.9,14701.9,0],["2019-10-01",14439.36,14439.36,14439.36,14439.36,600],["2019-10-02",14439.36,14439.36,14439.36,14439.36,0],["2019-10-03",14439.36,14439.36,14439.36,14439.36,0],["2019-10-04",15647.02,15647.02,15647.02,15647.02,300],["2019-10-07",15647.02,15647.02,15647.02,15647.02,0],["2019-10-08",15226.96,15226.96,15226.96,15226.96,4200],["2019-10-09",15174.46,15174.46,14701.9,14701.9,4900],["2019-10-10",16172.09,16172.09,14229.34,14964.43,1800],["2019-10-11",14964.43,14964.43,14964.43,14964.43,13300],["2019-10-14",14964.43,14964.43,14176.83,14176.83,6200],["2019-10-15",13861.79,14911.92,13861.79,14701.9,300],["2019-10-16",14964.43,14964.43,14964.43,14964.43,10100],["2019-10-17",15016.94,15016.94,15016.94,15016.94,1000],["2019-10-18",16487.13,16487.13,15542.0,15647.02,2500],["2019-10-21",15489.5,15489.5,15489.5,15489.5,1000],["2019-10-22",15542.0,15647.02,14964.43,14964.43,10000],["2019-10-23",14176.83,15699.53,14176.83,15699.53,1900],["2019-10-24",15647.02,15647.02,15647.02,15647.02,100],["2019-10-25",15647.02,15647.02,15647.02,15647.02,0],["2019-10-28",15647.02,15647.02,15594.51,15647.02,5200],["2019-10-29",15647.02,15647.02,15647.02,15647.02,0],["2019-10-30",15647.02,15647.02,15647.02,15647.02,0],["2019-10-31",14964.43,14964.43,14964.43,14964.43,1100],["2019-11-01",15226.96,15226.96,14964.43,14964.43,9500],["2019-11-04",14964.43,14964.43,14964.43,14964.43,0],["2019-11-05",15740.36,15740.36,15130.7,15518.67,5400],["2019-11-06",15518.67,15518.67,15518.67,15518.67,0],["2019-11-07",14964.43,14964.43,14964.43,14964.43,2000],["2019-11-08",15241.55,15241.55,15241.55,15241.55,4100],["2019-11-11",15241.55,15241.55,15241.55,15241.55,0],["2019-11-12",15241.55,15241.55,15241.55,15241.55,0],["2019-11-13",14964.43,14964.43,14964.43,14964.43,300],["2019-11-14",14964.43,14964.43,14964.43,14964.43,0],["2019-11-15",14964.43,14964.43,14964.43,14964.43,0],["2019-11-18",14964.43,14964.43,14964.43,14964.43,0],["2019-11-19",14964.43,14964.43,14964.43,14964.43,0],["2019-11-20",14964.43,14964.43,14964.43,14964.43,0],["2019-11-21",14964.43,14964.43,14964.43,14964.43,0],["2019-11-22",15186.13,15186.13,15186.13,15186.13,5000],["2019-11-25",15795.79,15795.79,15795.79,15795.79,1000],["2019-11-26",15795.79,15795.79,15795.79,15795.79,0],["2019-11-27",15795.79,15795.79,15795.79,15795.79,0],["2019-11-28",15795.79,15795.79,15795.79,15795.79,0],["2019-11-29",15795.79,15795.79,15795.79,15795.79,0],["2019-12-02",14964.43,14964.43,14687.31,14687.31,2100],["2019-12-03",14687.31,14687.31,14687.31,14687.31,0],["2019-12-04",14687.31,14687.31,14687.31,14687.31,0],["2019-12-05",14687.31,14687.31,14687.31,14687.31,0],["2019-12-06",14687.31,14687.31,14687.31,14687.31,0],["2019-12-09",14687.31,14687.31,14687.31,14687.31,0],["2019-12-10",14687.31,14687.31,14687.31,14687.31,0],["2019-12-11",14687.31,14687.31,14687.31,14687.31,0],["2019-12-12",14687.31,14687.31,14687.31,14687.31,0],["2019-12-13",14687.31,14687.31,14687.31,14687.31,0],["2019-12-16",13578.83,13578.83,13578.83,13578.83,100],["2019-12-17",13578.83,13578.83,13578.83,13578.83,0],["2019-12-18",13578.83,13578.83,13578.83,13578.83,0],["2019-12-19",13578.83,13578.83,13578.83,13578.83,0],["2019-12-20",13578.83,13578.83,13578.83,13578.83,0],["2019-12-23",13578.83,13578.83,13578.83,13578.83,0],["2019-12-24",13578.83,13578.83,13578.83,13578.83,0],["2019-12-25",13578.83,13578.83,13578.83,13578.83,0],["2019-12-26",13578.83,13578.83,13578.83,13578.83,0],["2019-12-27",13578.83,13578.83,13578.83,13578.83,0],["2019-12-30",13578.83,13578.83,13578.83,13578.83,0],["2019-12-31",13578.83,13578.83,13578.83,13578.83,0],["2020-01-02",13578.83,13578.83,13578.83,13578.83,0],["2020-01-03",13578.83,13578.83,13578.83,13578.83,0],["2020-01-06",13578.83,13578.83,13578.83,13578.83,0],["2020-01-07",13578.83,13578.83,13578.83,13578.83,0],["2020-01-08",13578.83,13578.83,13578.83,13578.83,0],["2020-01-09",13578.83,13578.83,13578.83,13578.83,0],["2020-01-10",13578.83,13578.83,13578.83,13578.83,0],["2020-01-13",13578.83,13578.83,13578.83,13578.83,0],["2020-01-14",13578.83,13578.83,13578.83,13578.83,0],["2020-01-15",13578.83,13578.83,13578.83,13578.83,0],["2020-01-16",13578.83,13578.83,13578.83,13578.83,0],["2020-01-17",13578.83,13578.83,13578.83,13578.83,0],["2020-01-20",13578.83,13578.83,13578.83,13578.83,0],["2020-01-21",13578.83,13578.83,13578.83,13578.83,0],["2020-01-22",13578.83,13578.83,13578.83,13578.83,0],["2020-01-30",13578.83,13578.83,13578.83,13578.83,0],["2020-01-31",13578.83,13578.83,13578.83,13578.83,0],["2020-02-03",13578.83,13578.83,13578.83,13578.83,0],["2020-02-04",13578.83,13578.83,13578.83,13578.83,0],["2020-02-05",13578.83,13578.83,13578.83,13578.83,0],["2020-02-06",13578.83,13578.83,13578.83,13578.83,0],["2020-02-07",13578.83,13578.83,13578.83,13578.83,0],["2020-02-10",13578.83,13578.83,13578.83,13578.83,0],["2020-02-11",13578.83,13578.83,13578.83,13578.83,0],["2020-02-12",13578.83,13578.83,13578.83,13578.83,0],["2020-02-13",13578.83,13578.83,13578.83,13578.83,0],["2020-02-14",13578.83,13578.83,13578.83,13578.83,0],["2020-02-17",13578.83,13578.83,13578.83,13578.83,0],["2020-02-18",13578.83,13578.83,13578.83,13578.83,0],["2020-02-19",13578.83,13578.83,13578.83,13578.83,0],["2020-02-20",14576.46,14576.46,14576.46,14576.46,600],["2020-02-21",14576.46,14576.46,14576.46,14576.46,0],["2020-02-24",14576.46,14576.46,14576.46,14576.46,0],["2020-02-25",14576.46,14576.46,14576.46,14576.46,0],["2020-02-26",14576.46,14576.46,14576.46,14576.46,0],["2020-02-27",14576.46,14576.46,14576.46,14576.46,0],["2020-02-28",14576.46,14576.46,14576.46,14576.46,0],["2020-03-02",14576.46,14576.46,14576.46,14576.46,0],["2020-03-03",14576.46,14576.46,14576.46,14576.46,0],["2020-03-04",14576.46,14576.46,14576.46,14576.46,0],["2020-03-05",14576.46,14576.46,14576.46,14576.46,0],["2020-03-06",14576.46,14576.46,14576.46,14576.46,0],["2020-03-09",14576.46,14576.46,14576.46,14576.46,0],["2020-03-10",14576.46,14576.46,14576.46,14576.46,0],["2020-03-11",14576.46,14576.46,14576.46,14576.46,0],["2020-03-12",14576.46,14576.46,14576.46,14576.46,0],["2020-03-13",14576.46,14576.46,14576.46,14576.46,0],["2020-03-16",14576.46,14576.46,14576.46,14576.46,0],["2020-03-17",14576.46,14576.46,14576.46,14576.46,0],["2020-03-18",14576.46,14576.46,14576.46,14576.46,0],["2020-03-19",14576.46,14576.46,14576.46,14576.46,0],["2020-03-20",14576.46,14576.46,14576.46,14576.46,0],["2020-03-23",14576.46,14576.46,14576.46,14576.46,0],["2020-03-24",14576.46,14576.46,14576.46,14576.46,0],["2020-03-25",14576.46,14576.46,14576.46,14576.46,0],["2020-03-26",14576.46,14576.46,14576.46,14576.46,0],["2020-03-27",14576.46,14576.46,14576.46,14576.46,0],["2020-03-30",14576.46,14576.46,14576.46,14576.46,0],["2020-03-31",14576.46,14576.46,14576.46,14576.46,0],["2020-04-01",14576.46,14576.46,14576.46,14576.46,0],["2020-04-03",14576.46,14576.46,14576.46,14576.46,0],["2020-04-06",14576.46,14576.46,14576.46,14576.46,0],["2020-04-07",14576.46,14576.46,14576.46,14576.46,0],["2020-04-08",14576.46,14576.46,14576.46,14576.46,0],["2020-04-09",14576.46,14576.46,14133.07,14133.07,1000],["2020-04-10",14133.07,14133.07,14133.07,14133.07,0],["2020-04-13",13412.56,13412.56,13412.56,13412.56,1000],["2020-04-14",14742.74,14742.74,14742.74,14742.74,1000],["2020-04-15",14742.74,14742.74,14742.74,14742.74,0],["2020-04-16",14742.74,14742.74,14742.74,14742.74,0],["2020-04-17",15075.28,15075.28,15075.28,15075.28,1000],["2020-04-20",14964.43,14964.43,14964.43,14964.43,900],["2020-04-21",14964.43,14964.43,14964.43,14964.43,100],["2020-04-22",14964.43,14964.43,14964.43,14964.43,0],["2020-04-23",14964.43,14964.43,14964.43,14964.43,0],["2020-04-24",13497.33,13614.7,13497.33,13614.7,300],["2020-04-27",14905.75,14905.75,14905.75,14905.75,2000],["2020-04-28",13438.65,13438.65,13438.65,13438.65,100],["2020-04-29",14612.33,14612.33,14553.64,14553.64,300],["2020-05-04",15903.37,15903.37,15844.69,15844.69,2900],["2020-05-05",15844.69,15844.69,15844.69,15844.69,0],["2020-05-06",15844.69,15844.69,15844.69,15844.69,0],["2020-05-07",15844.69,15844.69,15844.69,15844.69,0],["2020-05-08",16959.69,17429.16,16959.69,17429.16,7300],["2020-05-11",17605.21,17898.63,17546.53,17898.63,5732],["2020-05-12",17311.79,17311.79,16959.69,17018.37,5900],["2020-05-13",17018.37,17018.37,17018.37,17018.37,0],["2020-05-14",17018.37,17018.37,16724.95,16724.95,500],["2020-05-15",15786.01,15844.69,15551.27,15551.27,7900],["2020-05-18",15786.01,15844.69,15786.01,15844.69,2100],["2020-05-19",15844.69,15844.69,15844.69,15844.69,2000],["2020-05-20",15844.69,15844.69,15844.69,15844.69,2000],["2020-05-21",15844.69,15844.69,15844.69,15844.69,1800],["2020-05-22",15844.69,15844.69,15844.69,15844.69,0],["2020-05-25",15844.69,15844.69,15844.69,15844.69,0],["2020-05-26",15257.85,15257.85,14436.27,14436.27,4025],["2020-05-27",14436.27,14436.27,14436.27,14436.27,0],["2020-05-28",14436.27,14436.27,14436.27,14436.27,0],["2020-05-29",15492.59,15786.01,15492.59,15551.27,3300],["2020-06-01",15786.01,16138.11,15786.01,16138.11,1600],["2020-06-02",16138.11,16138.11,16138.11,16138.11,0],["2020-06-03",16138.11,16138.11,16138.11,16138.11,0],["2020-06-04",16138.11,16138.11,16138.11,16138.11,0],["2020-06-05",15551.27,15786.01,15551.27,15786.01,1100],["2020-06-08",15786.01,15786.01,15786.01,15786.01,0],["2020-06-09",15786.01,15786.01,15786.01,15786.01,0],["2020-06-10",15786.01,15786.01,15786.01,15786.01,0],["2020-06-11",15786.01,15786.01,15786.01,15786.01,0],["2020-06-12",15786.01,15786.01,15786.01,15786.01,0],["2020-06-15",15786.01,15786.01,15786.01,15786.01,0],["2020-06-16",15786.01,15786.01,15786.01,15786.01,0],["2020-06-17",14964.43,14964.43,14964.43,14964.43,700],["2020-06-18",14964.43,14964.43,14964.43,14964.43,0],["2020-06-19",14964.43,14964.43,14964.43,14964.43,0],["2020-06-22",15257.85,15257.85,15257.85,15257.85,1000],["2020-06-23",15257.85,15257.85,15257.85,15257.85,0],["2020-06-24",15257.85,15257.85,15257.85,15257.85,0],["2020-06-25",15257.85,15257.85,15257.85,15257.85,0],["2020-06-26",15257.85,15257.85,15257.85,15257.85,0],["2020-06-29",15257.85,15257.85,15257.85,15257.85,0],["2020-06-30",15257.85,15257.85,15257.85,15257.85,0],["2020-07-01",15257.85,15257.85,15257.85,15257.85,0],["2020-07-02",15257.85,15257.85,15257.85,15257.85,0],["2020-07-03",15257.85,15257.85,15257.85,15257.85,0],["2020-07-06",15257.85,15257.85,15257.85,15257.85,0],["2020-07-07",15257.85,15257.85,15257.85,15257.85,0],["2020-07-08",15257.85,15257.85,15257.85,15257.85,700],["2020-07-09",15257.85,15257.85,15257.85,15257.85,0],["2020-07-10",15257.85,15257.85,15257.85,15257.85,0],["2020-07-13",15257.85,15257.85,15257.85,15257.85,0],["2020-07-14",15257.85,15257.85,15257.85,15257.85,100],["2020-07-15",15257.85,15257.85,15257.85,15257.85,0],["2020-07-16",15257.85,15257.85,15257.85,15257.85,0],["2020-07-17",15257.85,15257.85,15257.85,15257.85,200],["2020-07-20",15257.85,15257.85,15257.85,15257.85,0],["2020-07-21",15257.85,15257.85,15257.85,15257.85,0],["2020-07-22",15257.85,15257.85,15257.85,15257.85,300],["2020-07-23",15257.85,15257.85,15257.85,15257.85,1521],["2020-07-24",14377.59,14377.59,14377.59,14377.59,300],["2020-07-27",14377.59,14377.59,14377.59,14377.59,0],["2020-07-28",14377.59,14377.59,14377.59,14377.59,0],["2020-07-29",13497.33,13497.33,13497.33,13497.33,100],["2020-07-30",14553.64,14612.33,14553.64,14612.33,300],["2020-07-31",14612.33,14612.33,14612.33,14612.33,0],["2020-08-03",15257.85,15257.85,13673.38,13673.38,200],["2020-08-04",15023.11,15023.11,13673.38,14318.91,5400],["2020-08-05",14436.27,14436.27,14436.27,14436.27,500],["2020-08-06",14436.27,14436.27,14436.27,14436.27,61100],["2020-08-07",14436.27,14436.27,14436.27,14436.27,0],["2020-08-10",14436.27,14436.27,14436.27,14436.27,0],["2020-08-11",14436.27,14436.27,14436.27,14436.27,0],["2020-08-12",14436.27,14436.27,14436.27,14436.27,0],["2020-08-13",14436.27,14436.27,14436.27,14436.27,0],["2020-08-14",14436.27,14436.27,14436.27,14436.27,0],["2020-08-17",14318.91,14318.91,14318.91,14318.91,100],["2020-08-18",14318.91,14318.91,14318.91,14318.91,0],["2020-08-19",14318.91,14318.91,14318.91,14318.91,0],["2020-08-20",14318.91,14318.91,14318.91,14318.91,0],["2020-08-21",14671.01,14671.01,14671.01,14671.01,200],["2020-08-24",14671.01,14671.01,14671.01,14671.01,0],["2020-08-25",14671.01,14671.01,14671.01,14671.01,100],["2020-08-26",14671.01,14671.01,14671.01,14671.01,0],["2020-08-27",14671.01,14671.01,14671.01,14671.01,0],["2020-08-28",14671.01,14671.01,14671.01,14671.01,0],["2020-08-31",14671.01,14671.01,14671.01,14671.01,1700],["2020-09-01",14729.69,14729.69,14729.69,14729.69,200],["2020-09-03",14729.69,14729.69,14729.69,14729.69,0],["2020-09-04",14729.69,14729.69,14729.69,14729.69,0],["2020-09-07",14729.69,14729.69,14729.69,14729.69,0],["2020-09-08",14964.43,14964.43,14964.43,14964.43,4000],["2020-09-09",14964.43,14964.43,14964.43,14964.43,0],["2020-09-10",14964.43,14964.43,14964.43,14964.43,0],["2020-09-11",14964.43,14964.43,14964.43,14964.43,0],["2020-09-14",15257.85,15257.85,15257.85,15257.85,900],["2020-09-15",15257.85,15257.85,15257.85,15257.85,110],["2020-09-16",15257.85,15257.85,15257.85,15257.85,0],["2020-09-17",15257.85,15257.85,15257.85,15257.85,0],["2020-09-18",15257.85,15257.85,15257.85,15257.85,1000],["2020-09-21",15257.85,15844.69,15257.85,15844.69,2900],["2020-09-22",15844.69,16138.11,15844.69,16138.11,2100],["2020-09-23",16431.53,17018.37,16431.53,17018.37,1200],["2020-09-24",16724.95,16724.95,16431.53,16431.53,500],["2020-09-25",16431.53,16431.53,16431.53,16431.53,1500],["2020-09-28",15903.37,16959.69,15903.37,16959.69,4400],["2020-09-29",16842.32,16842.32,16842.32,16842.32,400],["2020-09-30",16842.32,16842.32,16842.32,16842.32,100],["2020-10-01",16431.53,16431.53,16431.53,16431.53,400],["2020-10-02",16431.53,16431.53,16431.53,16431.53,0],["2020-10-05",16431.53,16431.53,16431.53,16431.53,0],["2020-10-06",16431.53,16431.53,16431.53,16431.53,3900],["2020-10-07",16901.0,16901.0,16901.0,16901.0,100],["2020-10-08",16901.0,16901.0,16901.0,16901.0,0],["2020-10-09",16901.0,16901.0,16901.0,16901.0,0],["2020-10-12",16901.0,16901.0,16901.0,16901.0,0],["2020-10-13",16901.0,16901.0,16901.0,16901.0,0],["2020-10-14",16901.0,16901.0,16901.0,16901.0,0],["2020-10-15",16901.0,16901.0,16901.0,16901.0,0],["2020-10-16",16901.0,16901.0,16901.0,16901.0,0],["2020-10-19",16431.53,16431.53,16431.53,16431.53,200],["2020-10-20",16431.53,16431.53,16431.53,16431.53,0],["2020-10-21",16431.53,16431.53,16431.53,16431.53,0],["2020-10-22",16431.53,16431.53,16431.53,16431.53,0],["2020-10-23",16431.53,16431.53,16431.53,16431.53,0],["2020-10-26",16431.53,16431.53,16431.53,16431.53,0],["2020-10-27",16431.53,16431.53,16431.53,16431.53,400],["2020-10-28",16431.53,16431.53,16431.53,16431.53,0],["2020-10-29",16431.53,16431.53,16431.53,16431.53,0],["2020-10-30",16431.53,16431.53,16431.53,16431.53,0],["2020-11-02",16431.53,16431.53,16431.53,16431.53,0],["2020-11-03",16431.53,16431.53,16431.53,16431.53,0],["2020-11-04",16369.53,16369.53,16121.5,16121.5,600],["2020-11-05",16121.5,16121.5,16121.5,16121.5,200],["2020-11-06",16121.5,16121.5,16121.5,16121.5,300],["2020-11-09",16121.5,16121.5,16121.5,16121.5,0],["2020-11-10",16431.53,16741.56,16431.53,16741.56,1400],["2020-11-11",16741.56,16741.56,16741.56,16741.56,0],["2020-11-12",16741.56,16741.56,16741.56,16741.56,400],["2020-11-13",16741.56,16741.56,16741.56,16741.56,1000],["2020-11-16",16121.5,16121.5,16121.5,16121.5,200],["2020-11-17",15749.47,15749.47,15749.47,15749.47,700],["2020-11-18",15811.47,15811.47,15315.43,15315.43,3000],["2020-11-19",15315.43,15315.43,15315.43,15315.43,0],["2020-11-20",15625.46,15625.46,15625.46,15625.46,1000],["2020-11-23",15811.47,15811.47,15811.47,15811.47,100],["2020-11-24",15811.47,15811.47,15811.47,15811.47,0],["2020-11-25",17051.59,17051.59,15811.47,15811.47,200],["2020-11-26",15811.47,15811.47,15811.47,15811.47,0],["2020-11-27",17051.59,17051.59,17051.59,17051.59,100],["2020-11-30",17795.66,17795.66,17795.66,17795.66,700],["2020-12-01",17795.66,18539.73,17795.66,18539.73,300],["2020-12-02",17299.61,17299.61,17299.61,17299.61,100],["2020-12-03",17051.59,17051.59,16989.58,17051.59,7800],["2020-12-04",17051.59,17051.59,17051.59,17051.59,0],["2020-12-07",18601.73,18601.73,18601.73,18601.73,100],["2020-12-08",18291.7,18291.7,18291.7,18291.7,100],["2020-12-09",18291.7,18291.7,18291.7,18291.7,0],["2020-12-10",18291.7,18291.7,18291.7,18291.7,0],["2020-12-11",18291.7,18291.7,18291.7,18291.7,0],["2020-12-14",18291.7,18291.7,18291.7,18291.7,66],["2020-12-15",17051.59,17051.59,17051.59,17051.59,100],["2020-12-16",17051.59,17051.59,17051.59,17051.59,0],["2020-12-17",17051.59,17051.59,17051.59,17051.59,0],["2020-12-18",17051.59,17051.59,17051.59,17051.59,0],["2020-12-21",17051.59,17051.59,17051.59,17051.59,0],["2020-12-22",17051.59,17051.59,17051.59,17051.59,0],["2020-12-23",17051.59,17051.59,17051.59,17051.59,200],["2020-12-24",17051.59,17051.59,17051.59,17051.59,900],["2020-12-25",17051.59,17051.59,17051.59,17051.59,0],["2020-12-28",16741.56,16741.56,16741.56,16741.56,1200],["2020-12-29",16741.56,16741.56,16741.56,16741.56,5000],["2020-12-30",16741.56,16741.56,16741.56,16741.56,0],["2020-12-31",16741.56,16865.57,16617.55,16865.57,19300],["2021-01-04",17485.63,17919.67,17485.63,17919.67,6200],["2021-01-05",17919.67,17919.67,17919.67,17919.67,400],["2021-01-06",17671.65,17919.67,17547.64,17671.65,6200],["2021-01-07",17919.67,17981.68,17671.65,17981.68,10400],["2021-01-08",18043.68,18539.73,17981.68,18353.71,10000],["2021-01-11",18415.72,18787.75,18415.72,18601.73,6100],["2021-01-12",18539.73,18725.75,18539.73,18601.73,11100],["2021-01-13",17795.66,18725.75,17795.66,18601.73,6000],["2021-01-14",18601.73,19097.78,18601.73,19097.78,6500],["2021-01-15",19097.78,19159.79,18601.73,18663.74,11300],["2021-01-18",18601.73,18911.76,18601.73,18787.75,15200],["2021-01-19",19766.28,19831.51,19570.57,19570.57,11700],["2021-01-20",19505.34,19570.57,19505.34,19570.57,6000],["2021-01-21",19570.57,19570.57,19570.57,19570.57,13400],["2021-01-22",19570.57,20157.69,19570.57,19701.04,4000],["2021-01-25",19701.04,20549.1,19701.04,20549.1,18100],["2021-01-26",20549.1,20875.28,20549.1,20875.28,2600],["2021-01-27",20810.04,20810.04,20222.93,20222.93,1500],["2021-01-28",19570.57,19635.81,19570.57,19570.57,3900],["2021-01-29",20222.93,20353.4,20222.93,20353.4,2321],["2021-02-01",20353.4,20353.4,19570.57,19570.57,900],["2021-02-02",19570.57,19570.57,19570.57,19570.57,0],["2021-02-03",20222.93,20222.93,20222.93,20222.93,1700],["2021-02-04",20222.93,20222.93,20222.93,20222.93,0],["2021-02-05",20549.1,20875.28,20549.1,20875.28,2500],["2021-02-08",20875.28,20875.28,20875.28,20875.28,0],["2021-02-09",20875.28,20875.28,20614.34,20614.34,2400],["2021-02-17",21070.98,21070.98,21070.98,21070.98,500],["2021-02-18",20940.51,21005.75,20940.51,21005.75,200],["2021-02-19",20288.16,20875.28,20288.16,20875.28,2200],["2021-02-22",20875.28,21070.98,20875.28,21070.98,1249],["2021-02-23",21136.22,22832.34,21136.22,22832.34,3000],["2021-02-24",22832.34,22832.34,22832.34,22832.34,3300],["2021-02-25",22832.34,22832.34,22832.34,22832.34,0],["2021-02-26",22832.34,22832.34,22832.34,22832.34,0],["2021-03-01",22245.22,22245.22,22245.22,22245.22,100],["2021-03-02",22571.4,22571.4,22571.4,22571.4,100],["2021-03-03",22571.4,22571.4,22571.4,22571.4,0],["2021-03-04",20614.34,20614.34,20614.34,20614.34,100],["2021-03-05",22636.63,22636.63,21592.87,21592.87,1000],["2021-03-08",23158.51,23158.51,23158.51,23158.51,100],["2021-03-09",21070.98,22832.34,21070.98,22832.34,300],["2021-03-10",22832.34,22832.34,22832.34,22832.34,200],["2021-03-11",22832.34,22832.34,22832.34,22832.34,0],["2021-03-12",22440.92,22506.16,22179.98,22179.98,900],["2021-03-15",22179.98,22310.45,21658.1,22310.45,1481],["2021-03-16",20940.51,20940.51,20940.51,20940.51,100],["2021-03-17",21788.57,21788.57,21788.57,21788.57,200],["2021-03-18",19701.04,19701.04,19701.04,19701.04,100],["2021-03-19",21658.1,21658.1,21658.1,21658.1,500],["2021-03-22",22832.34,22832.34,22832.34,22832.34,500],["2021-03-23",24789.39,24789.39,22571.4,22571.4,600],["2021-03-24",22571.4,22571.4,22571.4,22571.4,0],["2021-03-25",22571.4,22571.4,22571.4,22571.4,0],["2021-03-26",23158.51,23158.51,22636.63,22636.63,2500],["2021-03-29",22636.63,22636.63,22636.63,22636.63,0],["2021-03-30",22636.63,22636.63,22636.63,22636.63,100],["2021-03-31",22636.63,22636.63,22636.63,22636.63,500],["2021-04-01",23484.69,23484.69,21070.98,21070.98,600],["2021-04-02",21070.98,21070.98,21070.98,21070.98,0],["2021-04-05",22179.98,22832.34,22179.98,22832.34,1700],["2021-04-06",22832.34,22832.34,22832.34,22832.34,0],["2021-04-07",22832.34,22832.34,22832.34,22832.34,0],["2021-04-08",22832.34,22832.34,22832.34,22832.34,0],["2021-04-09",21592.87,21853.81,21592.87,21723.34,500],["2021-04-12",21723.34,21723.34,21723.34,21723.34,0],["2021-04-13",19896.75,23484.69,19896.75,23484.69,1400],["2021-04-14",22571.4,22571.4,22571.4,22571.4,100],["2021-04-15",22571.4,22571.4,22571.4,22571.4,0],["2021-04-16",21592.87,23158.51,21592.87,22832.34,600],["2021-04-19",22832.34,22832.34,22832.34,22832.34,0],["2021-04-20",22179.98,22179.98,22179.98,22179.98,100],["2021-04-22",23419.45,23419.45,20940.51,20940.51,1200],["2021-04-23",20940.51,20940.51,20940.51,20940.51,0],["2021-04-26",19244.4,19244.4,19244.4,19244.4,300],["2021-04-27",20549.1,21136.22,20549.1,21136.22,1000],["2021-04-28",21136.22,21136.22,21136.22,21136.22,0],["2021-04-29",21136.22,21136.22,21136.22,21136.22,0],["2021-05-04",21201.46,22179.98,21201.46,22179.98,1100],["2021-05-05",22114.75,23158.51,22114.75,23158.51,400],["2021-05-06",23484.69,23484.69,21331.93,21331.93,300],["2021-05-07",21331.93,21331.93,21331.93,21331.93,0],["2021-05-10",23158.51,23158.51,23158.51,23158.51,100],["2021-05-11",22832.34,23158.51,22832.34,23158.51,1400],["2021-05-12",23158.51,23158.51,23158.51,23158.51,0],["2021-05-13",21853.81,21853.81,21853.81,21853.81,100],["2021-05-14",22506.16,22506.16,22506.16,22506.16,100],["2021-05-17",22506.16,22506.16,22506.16,22506.16,0],["2021-05-18",22506.16,22506.16,22506.16,22506.16,0],["2021-05-19",22506.16,22506.16,22179.98,22179.98,1000],["2021-05-20",22506.16,22506.16,22506.16,22506.16,300],["2021-05-21",22506.16,22506.16,22506.16,22506.16,1000],["2021-05-24",23484.69,23484.69,22179.98,23484.69,6700],["2021-05-25",23484.69,23484.69,23158.51,23158.51,2000],["2021-05-26",21591.91,21591.91,21591.91,21591.91,500],["2021-05-27",21591.91,21591.91,21591.91,21591.91,0],["2021-05-28",22136.81,22136.81,21796.25,21796.25,1000],["2021-05-31",21796.25,21796.25,21796.25,21796.25,1000],["2021-06-01",21796.25,21796.25,21796.25,21796.25,0],["2021-06-02",21796.25,21796.25,21796.25,21796.25,0],["2021-06-03",21796.25,21796.25,21591.91,21796.25,14300],["2021-06-04",21796.25,21796.25,21796.25,21796.25,3300],["2021-06-07",21796.25,21796.25,20093.42,20433.98,7000],["2021-06-08",21115.11,21115.11,21115.11,21115.11,2100],["2021-06-09",21115.11,21115.11,21115.11,21115.11,300],["2021-06-10",21047.0,21047.0,20774.55,20774.55,3400],["2021-06-11",20433.98,20774.55,20433.98,20774.55,393500],["2021-06-14",21115.11,21115.11,21115.11,21115.11,2900],["2021-06-15",21728.13,21796.25,21115.11,21115.11,3200],["2021-06-16",21183.23,21183.23,21115.11,21115.11,2900],["2021-06-17",21115.11,21796.25,21115.11,21796.25,1200],["2021-06-18",21796.25,22136.81,21796.25,22136.81,2200],["2021-06-21",22136.81,22136.81,22136.81,22136.81,0],["2021-06-22",22136.81,22136.81,22136.81,22136.81,1500],["2021-06-23",22136.81,22136.81,22136.81,22136.81,2000],["2021-06-24",22136.81,22136.81,22136.81,22136.81,0],["2021-06-25",22204.93,22204.93,22136.81,22136.81,200],["2021-06-28",23158.51,23158.51,23158.51,23158.51,500],["2021-06-29",23158.51,23839.65,23090.4,23090.4,7300],["2021-06-30",23022.29,23022.29,23022.29,23022.29,1013],["2021-07-01",23839.65,23839.65,23839.65,23839.65,4564],["2021-07-02",23499.08,23499.08,23499.08,23499.08,2121],["2021-07-05",23499.08,23499.08,23499.08,23499.08,0],["2021-07-06",23499.08,23499.08,23499.08,23499.08,3300],["2021-07-07",23499.08,23499.08,23499.08,23499.08,0],["2021-07-08",23499.08,23499.08,23499.08,23499.08,1433],["2021-07-09",23499.08,23499.08,23499.08,23499.08,0],["2021-07-12",23022.29,23022.29,22886.06,22886.06,1700],["2021-07-13",22886.06,23839.65,22886.06,23839.65,2300],["2021-07-14",23839.65,23839.65,23839.65,23839.65,0],["2021-07-15",23839.65,23839.65,23839.65,23839.65,0],["2021-07-16",24861.34,24861.34,24861.34,24861.34,200],["2021-07-19",24861.34,24861.34,24861.34,24861.34,0],["2021-07-20",24861.34,24861.34,24861.34,24861.34,0],["2021-07-21",24861.34,24861.34,24861.34,24861.34,0],["2021-07-22",23567.19,23567.19,23567.19,23567.19,100],["2021-07-23",23567.19,23567.19,23567.19,23567.19,0],["2021-07-26",23567.19,23567.19,23567.19,23567.19,0],["2021-07-27",24520.78,24520.78,24520.78,24520.78,7800],["2021-07-28",24520.78,24520.78,24520.78,24520.78,0],["2021-07-29",24520.78,24520.78,24520.78,24520.78,0],["2021-07-30",24520.78,24520.78,24520.78,24520.78,1200],["2021-08-02",23839.65,24180.21,23839.65,24180.21,2800],["2021-08-03",24180.21,24180.21,24180.21,24180.21,0],["2021-08-04",24180.21,24180.21,24180.21,24180.21,200],["2021-08-05",24180.21,24180.21,24180.21,24180.21,0],["2021-08-06",25474.36,26155.5,24520.78,24520.78,1200],["2021-08-09",24588.89,24588.89,24588.89,24588.89,100],["2021-08-10",25201.91,25201.91,25201.91,25201.91,600],["2021-08-11",25201.91,25201.91,25201.91,25201.91,2000],["2021-08-12",25201.91,25201.91,25201.91,25201.91,0],["2021-08-13",27722.1,27722.1,23294.74,23294.74,500],["2021-08-16",20978.89,20978.89,20978.89,20978.89,100],["2021-08-17",20978.89,20978.89,20978.89,20978.89,0],["2021-08-18",23022.29,23022.29,23022.29,23022.29,3200],["2021-08-19",21523.79,25270.02,21523.79,25270.02,10200],["2021-08-20",23907.76,23907.76,23907.76,23907.76,100],["2021-08-23",23907.76,23907.76,23907.76,23907.76,0],["2021-08-24",23839.65,25814.93,23839.65,25814.93,1600],["2021-08-25",25814.93,25814.93,25814.93,25814.93,0],["2021-08-26",25201.91,25201.91,25201.91,25201.91,200],["2021-08-27",25201.91,25201.91,25201.91,25201.91,0],["2021-08-30",27177.2,27177.2,27177.2,27177.2,100],["2021-08-31",24520.78,24520.78,24520.78,24520.78,100],["2021-09-01",26359.84,26359.84,26359.84,26359.84,100],["2021-09-06",26359.84,26359.84,26359.84,26359.84,2700],["2021-09-07",28880.03,28880.03,27245.31,27245.31,7200],["2021-09-08",27245.31,27245.31,27245.31,27245.31,0],["2021-09-09",29901.73,29901.73,29901.73,29901.73,100],["2021-09-10",29901.73,29901.73,29901.73,29901.73,0],["2021-09-13",26972.86,29288.71,26972.86,29288.71,1400],["2021-09-14",26359.84,26904.74,26359.84,26904.74,300],["2021-09-15",24248.32,24248.32,24248.32,24248.32,100],["2021-09-16",23158.51,26632.29,23158.51,26632.29,1300],["2021-09-17",24248.32,25406.25,24248.32,25406.25,200],["2021-09-20",25406.25,25406.25,25406.25,25406.25,0],["2021-09-21",25406.25,25406.25,25406.25,25406.25,0],["2021-09-22",27585.88,27585.88,25270.02,25270.02,200],["2021-09-23",24588.89,24588.89,24588.89,24588.89,100],["2021-09-24",24588.89,24588.89,24588.89,24588.89,0],["2021-09-27",22204.93,27040.97,22204.93,27040.97,200],["2021-09-28",27040.97,27040.97,27040.97,27040.97,0],["2021-09-29",27040.97,27040.97,27040.97,27040.97,0],["2021-09-30",24452.66,26564.18,24452.66,26564.18,1600],["2021-10-01",24657.0,26223.61,24657.0,26223.61,300],["2021-10-04",25883.04,28811.91,25883.04,28811.91,3600],["2021-10-05",28811.91,28811.91,28811.91,28811.91,0],["2021-10-06",28811.91,28811.91,28811.91,28811.91,0],["2021-10-07",28811.91,28811.91,28811.91,28811.91,0],["2021-10-08",28811.91,28811.91,28811.91,28811.91,0],["2021-10-11",26632.29,28743.8,26632.29,28743.8,1200],["2021-10-12",27517.76,28198.89,25883.04,25883.04,1400],["2021-10-13",24452.66,24452.66,24452.66,24452.66,100],["2021-10-14",26768.52,26836.63,26768.52,26836.63,3300],["2021-10-15",26836.63,26836.63,26836.63,26836.63,0],["2021-10-18",26836.63,26836.63,26836.63,26836.63,0],["2021-10-19",26836.63,26836.63,26836.63,26836.63,0],["2021-10-20",26836.63,26836.63,26836.63,26836.63,0],["2021-10-21",26836.63,26836.63,26836.63,26836.63,200],["2021-10-22",26836.63,26836.63,26019.27,26019.27,2200],["2021-10-25",25951.16,25951.16,25951.16,25951.16,900],["2021-10-26",26564.18,27245.31,25406.25,25406.25,3300],["2021-10-27",27585.88,27585.88,25338.14,25338.14,200],["2021-10-28",25338.14,25338.14,25338.14,25338.14,0],["2021-10-29",26904.74,26904.74,26904.74,26904.74,100],["2021-11-01",26972.86,27109.08,26768.52,26768.52,500],["2021-11-02",29220.59,29220.59,29220.59,29220.59,100],["2021-11-03",27245.31,30582.86,27245.31,30582.86,900],["2021-11-04",30650.97,30650.97,27722.1,30242.29,300],["2021-11-05",30242.29,30242.29,30242.29,30242.29,0],["2021-11-08",28743.8,28811.91,28743.8,28811.91,300],["2021-11-09",28198.89,28198.89,27585.88,27585.88,800],["2021-11-10",27585.88,27585.88,27585.88,27585.88,0],["2021-11-11",24861.34,28607.57,24861.34,28607.57,400],["2021-11-12",28607.57,28607.57,28607.57,28607.57,0],["2021-11-15",28607.57,28607.57,28607.57,28607.57,0],["2021-11-16",27926.44,29152.48,27926.44,29152.48,600],["2021-11-17",27926.44,27926.44,27926.44,27926.44,300],["2021-11-18",27926.44,27926.44,27926.44,27926.44,0],["2021-11-19",27245.31,28743.8,27245.31,28743.8,200],["2021-11-22",25951.16,25951.16,25951.16,25951.16,100],["2021-11-23",23362.85,27585.88,23362.85,27585.88,10200],["2021-11-24",27585.88,28880.03,27245.31,28880.03,1700],["2021-11-25",28880.03,28880.03,28880.03,28880.03,0],["2021-11-26",28880.03,28880.03,28880.03,28880.03,0],["2021-11-29",28880.03,28880.03,28880.03,28880.03,0],["2021-11-30",28811.91,28811.91,28811.91,28811.91,100],["2021-12-01",28811.91,28811.91,28811.91,28811.91,400],["2021-12-02",27245.31,29969.84,27245.31,27381.54,1100],["2021-12-03",27381.54,27381.54,27381.54,27381.54,0],["2021-12-06",27381.54,27381.54,27381.54,27381.54,0],["2021-12-07",29220.59,29220.59,29220.59,29220.59,100],["2021-12-08",32081.35,32081.35,27381.54,29901.73,300],["2021-12-09",29901.73,29901.73,29901.73,29901.73,0],["2021-12-10",29901.73,29901.73,29901.73,29901.73,77],["2021-12-13",29901.73,29901.73,29901.73,29901.73,0],["2021-12-14",27245.31,29833.61,27245.31,29833.61,1500],["2021-12-15",29901.73,29901.73,29901.73,29901.73,200],["2021-12-16",32762.48,32762.48,32762.48,32762.48,100],["2021-12-17",29493.05,29493.05,29493.05,29493.05,400],["2021-12-20",30582.86,30650.97,29629.27,30310.41,4500],["2021-12-21",30310.41,30310.41,30310.41,30310.41,100],["2021-12-22",30310.41,31195.88,30310.41,30310.41,1800],["2021-12-23",30452.04,31868.42,30452.04,31868.42,300],["2021-12-24",31868.42,31868.42,28752.39,28752.39,200],["2021-12-27",28752.39,28752.39,28752.39,28752.39,0],["2021-12-28",28752.39,28752.39,28752.39,28752.39,0],["2021-12-29",25990.46,25990.46,25990.46,25990.46,100],["2021-12-30",28539.94,28539.94,28539.94,28539.94,1000],["2021-12-31",28539.94,28539.94,28539.94,28539.94,0],["2022-01-04",28539.94,28539.94,28539.94,28539.94,0],["2022-01-05",28539.94,28539.94,28539.94,28539.94,0],["2022-01-06",28539.94,28539.94,28539.94,28539.94,0],["2022-01-07",28539.94,28539.94,28539.94,28539.94,0],["2022-01-10",27690.11,27690.11,27690.11,27690.11,100],["2022-01-11",27690.11,27690.11,27690.11,27690.11,0],["2022-01-12",28327.48,28327.48,28327.48,28327.48,200],["2022-01-13",28327.48,28327.48,28327.48,28327.48,0],["2022-01-14",28327.48,28327.48,28327.48,28327.48,0],["2022-01-17",28398.3,28398.3,28398.3,28398.3,2200],["2022-01-18",28398.3,28398.3,28398.3,28398.3,0],["2022-01-19",28398.3,28398.3,28398.3,28398.3,0],["2022-01-20",26981.93,26981.93,26981.93,26981.93,100],["2022-01-21",27619.3,27760.93,27619.3,27760.93,200],["2022-01-24",24999.0,28185.84,24999.0,28185.84,300],["2022-01-25",26415.38,26415.38,26415.38,26415.38,100],["2022-01-26",26415.38,26415.38,26415.38,26415.38,0],["2022-01-27",26415.38,26415.38,26415.38,26415.38,0],["2022-01-28",26415.38,26415.38,26415.38,26415.38,0],["2022-02-07",26415.38,26415.38,26415.38,26415.38,0],["2022-02-08",26415.38,26415.38,26415.38,26415.38,0],["2022-02-09",26415.38,26415.38,26415.38,26415.38,0],["2022-02-10",25069.82,25069.82,25069.82,25069.82,100],["2022-02-11",25069.82,25069.82,25069.82,25069.82,0],["2022-02-14",25069.82,25069.82,25069.82,25069.82,0],["2022-02-15",25069.82,25069.82,25069.82,25069.82,0],["2022-02-16",27548.48,27548.48,27548.48,27548.48,700],["2022-02-17",25565.55,25565.55,25565.55,25565.55,100],["2022-02-18",25565.55,25565.55,25565.55,25565.55,0],["2022-02-21",25565.55,25565.55,25565.55,25565.55,0],["2022-02-22",28115.03,28115.03,28115.03,28115.03,100],["2022-02-23",30806.14,30806.14,30097.95,30097.95,200],["2022-02-24",33001.52,33001.52,33001.52,33001.52,100],["2022-02-25",33001.52,33001.52,33001.52,33001.52,0],["2022-02-28",33001.52,33001.52,33001.52,33001.52,0],["2022-03-01",36259.18,36259.18,29743.86,29743.86,200],["2022-03-02",32718.24,32718.24,27831.75,27831.75,1100],["2022-03-03",30593.68,30593.68,30593.68,30593.68,100],["2022-03-04",28327.48,28327.48,28327.48,28327.48,100],["2022-03-07",31160.23,31160.23,31160.23,31160.23,1000],["2022-03-08",31160.23,31160.23,31160.23,31160.23,0],["2022-03-09",31160.23,31160.23,31160.23,31160.23,6000],["2022-03-10",31160.23,31160.23,31160.23,31160.23,10000],["2022-03-11",31160.23,31160.23,31160.23,31160.23,0],["2022-03-14",31160.23,31160.23,31160.23,31160.23,0],["2022-03-15",28327.48,28327.48,28327.48,28327.48,100],["2022-03-16",31160.23,31160.23,31160.23,31160.23,8100],["2022-03-17",31160.23,31160.23,31160.23,31160.23,4300],["2022-03-18",31160.23,31160.23,31160.23,31160.23,0],["2022-03-21",31160.23,31160.23,31160.23,31160.23,4000],["2022-03-22",29743.86,31160.23,29743.86,31160.23,15300],["2022-03-23",31160.23,31160.23,31160.23,31160.23,14000],["2022-03-24",31160.23,31160.23,31160.23,31160.23,0],["2022-03-25",31160.23,31160.23,31160.23,31160.23,0],["2022-03-28",31160.23,31160.23,31160.23,31160.23,100],["2022-03-29",31160.23,31160.23,31160.23,31160.23,0],["2022-03-30",31160.23,31160.23,31160.23,31160.23,1000],["2022-03-31",31160.23,31160.23,31160.23,31160.23,0],["2022-04-01",31160.23,31160.23,31160.23,31160.23,500],["2022-04-04",31160.23,31160.23,31160.23,31160.23,0],["2022-04-05",31160.23,31160.23,31160.23,31160.23,0],["2022-04-06",31160.23,31160.23,31160.23,31160.23,0],["2022-04-07",31160.23,31160.23,31160.23,31160.23,0],["2022-04-08",31160.23,31160.23,31160.23,31160.23,0],["2022-04-12",31160.23,31160.23,31160.23,31160.23,0],["2022-04-13",31160.23,31160.23,31160.23,31160.23,0],["2022-04-14",31160.23,31160.23,31160.23,31160.23,0],["2022-04-15",31160.23,31160.23,31160.23,31160.23,0],["2022-04-18",31160.23,31160.23,31160.23,31160.23,0],["2022-04-19",28327.48,28327.48,28327.48,28327.48,200],["2022-04-20",28327.48,28327.48,28327.48,28327.48,0],["2022-04-21",28327.48,28327.48,28327.48,28327.48,0],["2022-04-22",28327.48,28327.48,28327.48,28327.48,0],["2022-04-25",28327.48,28327.48,28327.48,28327.48,0],["2022-04-26",28327.48,28327.48,28327.48,28327.48,0],["2022-04-27",28327.48,28327.48,28327.48,28327.48,0],["2022-04-28",28327.48,28327.48,28327.48,28327.48,0],["2022-04-29",28327.48,28327.48,28327.48,28327.48,0],["2022-05-04",28327.48,28327.48,28327.48,28327.48,0],["2022-05-05",28327.48,28327.48,28327.48,28327.48,0],["2022-05-06",28327.48,28327.48,28327.48,28327.48,0],["2022-05-09",31160.23,31160.23,27973.39,27973.39,200],["2022-05-10",27973.39,27973.39,27973.39,27973.39,0],["2022-05-11",27973.39,27973.39,27973.39,27973.39,0],["2022-05-12",27973.39,27973.39,27973.39,27973.39,0],["2022-05-13",27973.39,27973.39,27973.39,27973.39,0],["2022-05-16",27973.39,27973.39,27973.39,27973.39,0],["2022-05-17",27973.39,27973.39,27973.39,27973.39,0],["2022-05-18",27973.39,27973.39,27973.39,27973.39,0],["2022-05-19",27973.39,27973.39,27973.39,27973.39,0],["2022-05-20",27973.39,27973.39,27973.39,27973.39,0],["2022-05-23",27973.39,27973.39,27973.39,27973.39,0],["2022-05-24",27973.39,27973.39,27973.39,27973.39,0],["2022-05-25",27973.39,27973.39,27973.39,27973.39,0],["2022-05-26",28327.48,28327.48,28327.48,28327.48,500],["2022-05-27",28327.48,28327.48,28327.48,28327.48,0],["2022-05-30",28327.48,28327.48,28327.48,28327.48,0],["2022-05-31",28327.48,28327.48,28327.48,28327.48,0],["2022-06-01",28327.48,28327.48,28327.48,28327.48,100],["2022-06-02",28327.48,28327.48,28327.48,28327.48,0],["2022-06-03",28327.48,28327.48,28327.48,28327.48,0],["2022-06-06",28327.48,28327.48,28327.48,28327.48,0],["2022-06-07",30902.71,30902.71,30902.71,30902.71,200],["2022-06-08",30902.71,30902.71,30902.71,30902.71,0],["2022-06-09",30902.71,30902.71,30902.71,30902.71,0],["2022-06-10",30902.71,30902.71,30902.71,30902.71,0],["2022-06-13",30902.71,30902.71,30902.71,30902.71,0],["2022-06-14",30902.71,30902.71,30902.71,30902.71,0],["2022-06-15",30902.71,30902.71,30902.71,30902.71,0],["2022-06-16",30902.71,30902.71,30902.71,30902.71,0],["2022-06-17",30902.71,30902.71,30902.71,30902.71,0],["2022-06-20",30902.71,30902.71,30902.71,30902.71,0],["2022-06-21",30902.71,30902.71,30902.71,30902.71,0],["2022-06-22",30902.71,30902.71,30902.71,30902.71,0],["2022-06-23",30902.71,30902.71,30902.71,30902.71,0],["2022-06-24",30902.71,30902.71,30902.71,30902.71,0],["2022-06-27",30902.71,30902.71,30902.71,30902.71,0],["2022-06-28",30902.71,30902.71,30902.71,30902.71,0],["2022-06-29",27812.44,27812.44,27812.44,27812.44,200],["2022-06-30",27812.44,27812.44,27812.44,27812.44,0],["2022-07-01",27812.44,27812.44,27812.44,27812.44,0],["2022-07-04",27812.44,27812.44,27812.44,27812.44,0],["2022-07-05",27812.44,27812.44,27812.44,27812.44,0],["2022-07-06",27812.44,27812.44,27812.44,27812.44,0],["2022-07-07",27812.44,27812.44,27812.44,27812.44,0],["2022-07-08",27812.44,27812.44,27812.44,27812.44,0],["2022-07-11",27812.44,27812.44,27812.44,27812.44,0],["2022-07-12",27812.44,27812.44,27812.44,27812.44,2000],["2022-07-13",27812.44,27812.44,27812.44,27812.44,0],["2022-07-14",27812.44,27812.44,27812.44,27812.44,0],["2022-07-15",27812.44,27812.44,27812.44,27812.44,0],["2022-07-18",27812.44,27812.44,27812.44,27812.44,0],["2022-07-19",27812.44,27812.44,27812.44,27812.44,0],["2022-07-20",27812.44,27812.44,27812.44,27812.44,0],["2022-07-21",27812.44,27812.44,27812.44,27812.44,0],["2022-07-22",27812.44,27812.44,27812.44,27812.44,0],["2022-07-25",27812.44,27812.44,27812.44,27812.44,0],["2022-07-26",27812.44,27812.44,27812.44,27812.44,0],["2022-07-27",27812.44,27812.44,27812.44,27812.44,0],["2022-07-28",27812.44,27812.44,27812.44,27812.44,0],["2022-07-29",27812.44,27812.44,27812.44,27812.44,0],["2022-08-01",27812.44,27812.44,27812.44,27812.44,0],["2022-08-02",25752.26,25752.26,25752.26,25752.26,100],["2022-08-03",25752.26,25752.26,25752.26,25752.26,0],["2022-08-04",25752.26,25752.26,25752.26,25752.26,0],["2022-08-05",25752.26,25752.26,25752.26,25752.26,100],["2022-08-08",25752.26,25752.26,25752.26,25752.26,0],["2022-08-09",27959.59,27959.59,27959.59,27959.59,100],["2022-08-10",27959.59,27959.59,27959.59,27959.59,0],["2022-08-11",27959.59,27959.59,27959.59,27959.59,0],["2022-08-12",27959.59,27959.59,27959.59,27959.59,0],["2022-08-15",27959.59,27959.59,27959.59,27959.59,0],["2022-08-16",27959.59,27959.59,27959.59,27959.59,0],["2022-08-17",25457.95,27959.59,25384.37,27959.59,6300],["2022-08-18",25163.63,25163.63,25163.63,25163.63,100],["2022-08-19",25163.63,25163.63,25163.63,25163.63,0],["2022-08-22",25163.63,25163.63,25163.63,25163.63,0],["2022-08-23",25163.63,25163.63,25163.63,25163.63,0],["2022-08-24",25163.63,25163.63,25163.63,25163.63,0],["2022-08-25",25163.63,25163.63,25163.63,25163.63,0],["2022-08-26",25163.63,25163.63,25163.63,25163.63,0],["2022-08-29",25163.63,25163.63,25163.63,25163.63,0],["2022-08-30",25163.63,25163.63,25163.63,25163.63,0],["2022-08-31",25163.63,25163.63,25163.63,25163.63,0],["2022-09-05",22661.99,22661.99,22661.99,22661.99,100],["2022-09-06",22661.99,22661.99,22661.99,22661.99,0],["2022-09-07",22661.99,22661.99,22661.99,22661.99,0],["2022-09-08",22661.99,22661.99,22661.99,22661.99,0],["2022-09-09",22661.99,22661.99,22661.99,22661.99,0],["2022-09-12",22661.99,22661.99,22661.99,22661.99,0],["2022-09-13",24869.32,24869.32,24869.32,24869.32,200],["2022-09-14",22441.25,22441.25,22441.25,22441.25,100],["2022-09-15",22441.25,22441.25,22441.25,22441.25,0],["2022-09-16",22441.25,22441.25,22441.25,22441.25,0],["2022-09-19",22441.25,22441.25,22441.25,22441.25,0],["2022-09-20",22441.25,22441.25,22441.25,22441.25,0],["2022-09-21",22441.25,22441.25,22441.25,22441.25,0],["2022-09-22",22441.25,22441.25,22441.25,22441.25,0],["2022-09-23",22441.25,22441.25,22441.25,22441.25,0],["2022-09-26",22441.25,22441.25,22441.25,22441.25,0],["2022-09-27",22441.25,22441.25,22441.25,22441.25,0],["2022-09-28",22441.25,22441.25,22441.25,22441.25,0],["2022-09-29",22441.25,22441.25,22441.25,22441.25,0],["2022-09-30",22441.25,22441.25,22441.25,22441.25,0],["2022-10-03",22441.25,22441.25,22441.25,22441.25,0],["2022-10-04",22441.25,22441.25,22441.25,22441.25,0],["2022-10-05",22441.25,22441.25,22441.25,22441.25,0],["2022-10-06",22441.25,22441.25,22441.25,22441.25,0],["2022-10-07",22441.25,22441.25,22441.25,22441.25,0],["2022-10-10",20675.38,20675.38,20675.38,20675.38,100],["2022-10-11",20675.38,20675.38,20675.38,20675.38,0],["2022-10-12",20675.38,20675.38,20675.38,20675.38,0],["2022-10-13",20675.38,20675.38,20675.38,20675.38,0],["2022-10-14",20675.38,20675.38,20675.38,20675.38,0],["2022-10-17",19939.6,19939.6,19939.6,19939.6,100],["2022-10-18",19939.6,19939.6,19939.6,19939.6,0],["2022-10-19",19939.6,19939.6,19939.6,19939.6,0],["2022-10-20",19939.6,19939.6,19939.6,19939.6,0],["2022-10-21",19939.6,19939.6,19939.6,19939.6,0],["2022-10-24",20307.49,20307.49,20307.49,20307.49,100],["2022-10-25",20307.49,20307.49,20307.49,20307.49,0],["2022-10-26",20307.49,20307.49,20307.49,20307.49,0],["2022-10-27",20307.49,20307.49,20307.49,20307.49,0],["2022-10-28",22294.1,22294.1,22294.1,22294.1,500],["2022-10-31",22294.1,22294.1,22294.1,22294.1,0],["2022-11-01",22294.1,22294.1,22294.1,22294.1,0],["2022-11-02",24501.43,24501.43,20381.07,20381.07,300],["2022-11-03",20381.07,20381.07,20381.07,20381.07,0],["2022-11-04",20381.07,20381.07,20381.07,20381.07,0],["2022-11-07",20381.07,20381.07,20381.07,20381.07,0],["2022-11-08",20381.07,20381.07,20381.07,20381.07,0],["2022-11-09",20381.07,20381.07,20381.07,20381.07,0],["2022-11-10",20381.07,20381.07,20381.07,20381.07,0],["2022-11-11",20381.07,20381.07,20381.07,20381.07,0],["2022-11-14",20381.07,20381.07,20381.07,20381.07,0],["2022-11-15",20381.07,20381.07,20381.07,20381.07,0],["2022-11-16",22367.67,22367.67,22367.67,22367.67,100],["2022-11-17",24575.01,24575.01,24575.01,24575.01,100],["2022-11-18",24575.01,24575.01,24575.01,24575.01,0],["2022-11-21",24575.01,24575.01,24575.01,24575.01,0],["2022-11-22",27003.08,27003.08,27003.08,27003.08,100],["2022-11-23",27003.08,27003.08,27003.08,27003.08,0],["2022-11-24",27003.08,27003.08,27003.08,27003.08,0],["2022-11-25",29431.15,29431.15,29431.15,29431.15,100],["2022-11-28",29357.57,29357.57,29357.57,29357.57,100],["2022-11-29",29357.57,29357.57,29357.57,29357.57,0],["2022-11-30",32178.95,32178.95,32178.95,32178.95,100],["2022-12-01",32178.95,32178.95,32178.95,32178.95,0],["2022-12-02",32178.95,32178.95,32178.95,32178.95,0],["2022-12-05",32178.95,32178.95,32178.95,32178.95,0],["2022-12-06",32178.95,32178.95,32178.95,32178.95,0],["2022-12-07",28976.31,32026.44,28976.31,32026.44,1000],["2022-12-08",28823.8,30501.37,28823.8,30501.37,1500],["2022-12-09",30501.37,30501.37,30501.37,30501.37,0],["2022-12-12",30501.37,30501.37,30501.37,30501.37,0],["2022-12-13",30501.37,30501.37,30501.37,30501.37,0],["2022-12-14",30501.37,30501.37,30501.37,30501.37,0],["2022-12-15",30501.37,30501.37,30501.37,30501.37,0],["2022-12-16",27451.24,27451.24,27451.24,27451.24,300],["2022-12-19",27451.24,27451.24,27451.24,27451.24,0],["2022-12-20",27451.24,27451.24,27451.24,27451.24,0],["2022-12-21",27451.24,27451.24,27451.24,27451.24,0],["2022-12-22",27451.24,27451.24,27451.24,27451.24,0],["2022-12-23",27451.24,27451.24,27451.24,27451.24,0],["2022-12-26",27451.24,27451.24,27451.24,27451.24,0],["2022-12-27",27451.24,27451.24,27451.24,27451.24,0],["2022-12-28",27451.24,27451.24,27451.24,27451.24,0],["2022-12-29",27451.24,27451.24,27451.24,27451.24,0],["2022-12-30",27451.24,27451.24,27451.24,27451.24,0],["2023-01-03",27451.24,27451.24,27451.24,27451.24,0],["2023-01-04",26688.7,30120.11,26688.7,30120.11,600],["2023-01-05",30120.11,30120.11,30120.11,30120.11,0],["2023-01-06",30120.11,30120.11,30120.11,30120.11,0],["2023-01-09",30120.11,30120.11,30120.11,30120.11,0],["2023-01-10",30120.11,30120.11,30120.11,30120.11,0],["2023-01-11",30120.11,30120.11,30120.11,30120.11,0],["2023-01-12",30120.11,30120.11,30120.11,30120.11,0],["2023-01-13",30120.11,30120.11,30120.11,30120.11,0],["2023-01-16",30120.11,30120.11,30120.11,30120.11,0],["2023-01-17",30120.11,30120.11,30120.11,30120.11,0],["2023-01-18",30120.11,30120.11,30120.11,30120.11,0],["2023-01-19",30120.11,30120.11,30120.11,30120.11,0],["2023-01-27",30120.11,30120.11,30120.11,30120.11,0],["2023-01-30",27146.22,30120.11,27146.22,30120.11,200],["2023-01-31",30120.11,30120.11,30120.11,30120.11,0],["2023-02-01",30120.11,30120.11,30120.11,30120.11,0],["2023-02-02",30120.11,30120.11,30120.11,30120.11,0],["2023-02-03",30120.11,30120.11,30120.11,30120.11,0],["2023-02-06",30120.11,30120.11,30120.11,30120.11,0],["2023-02-07",30120.11,30120.11,30120.11,30120.11,0],["2023-02-08",30120.11,30120.11,30120.11,30120.11,0],["2023-02-09",30120.11,30120.11,30120.11,30120.11,0],["2023-02-10",30120.11,30120.11,30120.11,30120.11,0],["2023-02-13",30120.11,30120.11,30120.11,30120.11,0],["2023-02-14",30120.11,30120.11,30120.11,30120.11,0],["2023-02-15",30120.11,30120.11,30120.11,30120.11,0],["2023-02-16",30120.11,30120.11,30120.11,30120.11,0],["2023-02-17",30120.11,30120.11,30120.11,30120.11,0],["2023-02-20",30120.11,30120.11,30120.11,30120.11,1000],["2023-02-21",30120.11,30120.11,30120.11,30120.11,0],["2023-02-22",30120.11,30120.11,30120.11,30120.11,0],["2023-02-23",30120.11,30120.11,30120.11,30120.11,0],["2023-02-24",30120.11,30120.11,30120.11,30120.11,0],["2023-02-27",30120.11,30120.11,30120.11,30120.11,0],["2023-02-28",30120.11,30120.11,30120.11,30120.11,0],["2023-03-01",30120.11,30120.11,30120.11,30120.11,0],["2023-03-02",30120.11,30120.11,30120.11,30120.11,0],["2023-03-03",30120.11,30120.11,30120.11,30120.11,0],["2023-03-06",30120.11,30120.11,30120.11,30120.11,0],["2023-03-07",30120.11,30120.11,30120.11,30120.11,0],["2023-03-08",27832.5,27832.5,27832.5,27832.5,100],["2023-03-09",27832.5,27832.5,27832.5,27832.5,0],["2023-03-10",27832.5,27832.5,27832.5,27832.5,0],["2023-03-13",27832.5,27832.5,27832.5,27832.5,0],["2023-03-14",27832.5,27832.5,27832.5,27832.5,0],["2023-03-15",27832.5,27832.5,27832.5,27832.5,0],["2023-03-16",27832.5,27832.5,27832.5,27832.5,0],["2023-03-17",27832.5,27832.5,27832.5,27832.5,0],["2023-03-20",27832.5,27832.5,27832.5,27832.5,0],["2023-03-21",27832.5,27832.5,27832.5,27832.5,0],["2023-03-22",27832.5,27832.5,27832.5,27832.5,0],["2023-03-23",27832.5,27832.5,27832.5,27832.5,0],["2023-03-24",27832.5,27832.5,27832.5,27832.5,0],["2023-03-27",27832.5,27832.5,27832.5,27832.5,0],["2023-03-28",27832.5,27832.5,27832.5,27832.5,0],["2023-03-29",30577.63,30577.63,30501.37,30501.37,1400],["2023-03-30",30501.37,30501.37,30501.37,30501.37,100],["2023-03-31",30501.37,30501.37,30501.37,30501.37,0],["2023-04-03",30501.37,30501.37,30501.37,30501.37,0],["2023-04-04",30501.37,30501.37,30501.37,30501.37,0],["2023-04-05",30501.37,30501.37,30501.37,30501.37,0],["2023-04-06",30501.37,30501.37,30501.37,30501.37,0],["2023-04-07",27451.24,27451.24,27451.24,27451.24,100],["2023-04-10",27451.24,27451.24,27451.24,27451.24,0],["2023-04-11",27451.24,27451.24,27451.24,27451.24,0],["2023-04-12",27451.24,27451.24,27451.24,27451.24,0],["2023-04-13",27451.24,27451.24,27451.24,27451.24,0],["2023-04-14",27451.24,27451.24,27451.24,27451.24,0],["2023-04-17",27451.24,27451.24,27451.24,27451.24,0],["2023-04-18",27451.24,27451.24,27451.24,27451.24,0],["2023-04-19",27451.24,27451.24,27451.24,27451.24,0],["2023-04-20",27451.24,27451.24,27451.24,27451.24,0],["2023-04-21",30120.11,30120.11,30120.11,30120.11,100],["2023-04-24",30120.11,30120.11,30120.11,30120.11,0],["2023-04-25",30120.11,30120.11,30120.11,30120.11,0],["2023-04-26",30120.11,30120.11,30120.11,30120.11,0],["2023-04-27",30120.11,30120.11,30120.11,30120.11,0],["2023-04-28",30120.11,30120.11,30120.11,30120.11,0],["2023-05-04",31645.18,31645.18,31645.18,31645.18,300],["2023-05-05",31645.18,31645.18,31645.18,31645.18,0],["2023-05-08",31645.18,31645.18,31645.18,31645.18,0],["2023-05-09",31645.18,31645.18,31645.18,31645.18,0],["2023-05-10",31645.18,31645.18,31645.18,31645.18,0],["2023-05-11",31645.18,31645.18,31645.18,31645.18,0],["2023-05-12",31645.18,31645.18,31645.18,31645.18,0],["2023-05-15",31645.18,31645.18,31645.18,31645.18,0],["2023-05-16",31645.18,31645.18,31645.18,31645.18,0],["2023-05-17",31645.18,31645.18,31645.18,31645.18,0],["2023-05-18",31645.18,31645.18,31645.18,31645.18,0],["2023-05-19",32035.86,32035.86,32035.86,32035.86,400],["2023-05-22",32035.86,32035.86,32035.86,32035.86,0],["2023-05-23",30473.13,30473.13,30473.13,30473.13,3200],["2023-05-24",30473.13,30473.13,30473.13,30473.13,0],["2023-05-25",30473.13,30473.13,30473.13,30473.13,0],["2023-05-26",30473.13,30473.13,30473.13,30473.13,0],["2023-05-29",30473.13,30473.13,30473.13,30473.13,0],["2023-05-30",30473.13,30473.13,30473.13,30473.13,0],["2023-05-31",30473.13,30473.13,30473.13,30473.13,0],["2023-06-01",30473.13,30473.13,30473.13,30473.13,0],["2023-06-02",30473.13,30473.13,30473.13,30473.13,0],["2023-06-05",30473.13,30473.13,30473.13,30473.13,0],["2023-06-06",30473.13,30473.13,30473.13,30473.13,0],["2023-06-07",30473.13,30473.13,30473.13,30473.13,0],["2023-06-08",30473.13,30473.13,30473.13,30473.13,0],["2023-06-09",30473.13,30473.13,30473.13,30473.13,0],["2023-06-12",30473.13,30473.13,30473.13,30473.13,0],["2023-06-13",30473.13,30473.13,30473.13,30473.13,0],["2023-06-14",30473.13,30473.13,30473.13,30473.13,0],["2023-06-15",30473.13,30473.13,30473.13,30473.13,0],["2023-06-16",30473.13,30473.13,30473.13,30473.13,0],["2023-06-19",30473.13,30473.13,30473.13,30473.13,0],["2023-06-20",30473.13,30473.13,30473.13,30473.13,700],["2023-06-21",30473.13,30473.13,30473.13,30473.13,0],["2023-06-22",30473.13,30473.13,30473.13,30473.13,0],["2023-06-23",30473.13,30473.13,30473.13,30473.13,500],["2023-06-26",30473.13,30473.13,30473.13,30473.13,500],["2023-06-27",30473.13,30473.13,30473.13,30473.13,500],["2023-06-28",30473.13,30473.13,30473.13,30473.13,0],["2023-06-29",33520.45,33520.45,33520.45,33520.45,400],["2023-06-30",33520.45,33520.45,33520.45,33520.45,0],["2023-07-03",33520.45,33520.45,33520.45,33520.45,0],["2023-07-04",33520.45,33520.45,33520.45,33520.45,0],["2023-07-05",30473.13,30473.13,30238.72,30238.72,1000],["2023-07-06",30238.72,30238.72,30238.72,30238.72,0],["2023-07-07",27425.82,27425.82,27425.82,27425.82,100],["2023-07-10",27425.82,27425.82,27425.82,27425.82,0],["2023-07-11",27425.82,27425.82,27425.82,27425.82,0],["2023-07-12",30160.59,30160.59,30160.59,30160.59,100],["2023-07-13",33129.76,33129.76,33129.76,33129.76,400],["2023-07-14",33129.76,33129.76,33129.76,33129.76,0],["2023-07-17",29926.18,29926.18,29848.04,29848.04,200],["2023-07-18",29848.04,29848.04,29848.04,29848.04,0],["2023-07-19",32817.22,32817.22,32817.22,32817.22,100],["2023-07-20",32817.22,32817.22,32817.22,32817.22,0],["2023-07-21",32817.22,32817.22,32817.22,32817.22,0],["2023-07-24",32817.22,32817.22,32817.22,32817.22,0],["2023-07-25",30316.86,32817.22,30316.86,32817.22,200],["2023-07-26",32817.22,32817.22,32817.22,32817.22,0],["2023-07-27",34067.4,34067.4,34067.4,34067.4,100],["2023-07-28",34067.4,34067.4,34067.4,34067.4,0],["2023-07-31",30785.68,30785.68,30707.54,30707.54,800],["2023-08-01",33676.72,33676.72,33676.72,33676.72,100],["2023-08-02",33676.72,33676.72,33676.72,33676.72,0],["2023-08-03",33676.72,33676.72,33676.72,33676.72,0],["2023-08-04",30316.86,30316.86,30316.86,30316.86,4400],["2023-08-07",30316.86,30316.86,30316.86,30316.86,0],["2023-08-08",30316.86,30316.86,30316.86,30316.86,0],["2023-08-09",31254.49,31254.49,31254.49,31254.49,200],["2023-08-10",31254.49,31254.49,31254.49,31254.49,0],["2023-08-11",31254.49,31254.49,31254.49,31254.49,0],["2023-08-14",31254.49,31254.49,31254.49,31254.49,0],["2023-08-15",30863.81,30863.81,30863.81,30863.81,200],["2023-08-16",30863.81,30863.81,30863.81,30863.81,100],["2023-08-17",30863.81,30863.81,30863.81,30863.81,0],["2023-08-18",30863.81,30863.81,30863.81,30863.81,0],["2023-08-21",28207.18,32035.86,28207.18,32035.86,600],["2023-08-22",32035.86,32035.86,32035.86,32035.86,0],["2023-08-23",28910.41,28910.41,28910.41,28910.41,100],["2023-08-24",28910.41,28910.41,28910.41,28910.41,0],["2023-08-25",28910.41,28910.41,28910.41,28910.41,0],["2023-08-28",28910.41,28910.41,28910.41,28910.41,0],["2023-08-29",27425.82,27425.82,27347.68,27347.68,500],["2023-08-30",27347.68,27347.68,27347.68,27347.68,0],["2023-08-31",27347.68,27347.68,27347.68,27347.68,0],["2023-09-05",27347.68,27347.68,27347.68,27347.68,0],["2023-09-06",28519.73,28519.73,28519.73,28519.73,200],["2023-09-07",27347.68,27347.68,27347.68,27347.68,500],["2023-09-08",27347.68,27347.68,27347.68,27347.68,0],["2023-09-11",27347.68,27347.68,27347.68,27347.68,0],["2023-09-12",27347.68,27347.68,27347.68,27347.68,0],["2023-09-13",27347.68,27347.68,27347.68,27347.68,0],["2023-09-14",27347.68,27347.68,27347.68,27347.68,0],["2023-09-15",27347.68,27347.68,27347.68,27347.68,0],["2023-09-18",28129.04,28129.04,28129.04,28129.04,600],["2023-09-19",28129.04,28129.04,28129.04,28129.04,0],["2023-09-20",28129.04,28129.04,28129.04,28129.04,0],["2023-09-21",28129.04,28129.04,28129.04,28129.04,0],["2023-09-22",28129.04,28129.04,28129.04,28129.04,0],["2023-09-25",28129.04,28129.04,28129.04,28129.04,0],["2023-09-26",28129.04,28129.04,28129.04,28129.04,0],["2023-09-27",28129.04,28129.04,28129.04,28129.04,0],["2023-09-28",28129.04,28129.04,28129.04,28129.04,0],["2023-09-29",28129.04,28129.04,28129.04,28129.04,0],["2023-10-02",28129.04,28129.04,28129.04,28129.04,0],["2023-10-03",28519.73,30941.95,28519.73,30941.95,900],["2023-10-04",31410.77,33989.26,31410.77,33989.26,1500],["2023-10-05",33989.26,33989.26,33989.26,33989.26,100],["2023-10-06",31254.49,31254.49,31254.49,31254.49,600],["2023-10-09",34379.94,34379.94,34379.94,34379.94,100],["2023-10-10",37817.94,37817.94,37817.94,37817.94,100],["2023-10-11",37817.94,37817.94,37817.94,37817.94,0],["2023-10-12",34067.4,34067.4,34067.4,34067.4,100],["2023-10-13",34067.4,34067.4,34067.4,34067.4,200],["2023-10-16",35161.31,35161.31,35161.31,35161.31,1200],["2023-10-17",35161.31,35551.99,35161.31,35551.99,700],["2023-10-18",35551.99,35551.99,35161.31,35161.31,700],["2023-10-19",35161.31,35551.99,35161.31,35551.99,1400],["2023-10-20",39068.12,39068.12,38286.76,38286.76,400],["2023-10-23",41802.89,42115.43,39068.12,39068.12,3600],["2023-10-24",39068.12,39068.12,39068.12,39068.12,0],["2023-10-25",39068.12,39068.12,39068.12,39068.12,300],["2023-10-26",37505.39,37505.39,35161.31,35161.31,300],["2023-10-27",37896.07,37896.07,37896.07,37896.07,700],["2023-10-30",39978.28,39978.28,39978.28,39978.28,100],["2023-10-31",39978.28,39978.28,39978.28,39978.28,0],["2023-11-01",39978.28,39978.28,39978.28,39978.28,0],["2023-11-02",39978.28,39978.28,39978.28,39978.28,0],["2023-11-03",39978.28,39978.28,39978.28,39978.28,0],["2023-11-06",39978.28,39978.28,39978.28,39978.28,0],["2023-11-07",39978.28,39978.28,39978.28,39978.28,0],["2023-11-08",39978.28,39978.28,39978.28,39978.28,0],["2023-11-09",39978.28,39978.28,39978.28,39978.28,0],["2023-11-10",39978.28,39978.28,39978.28,39978.28,0],["2023-11-13",39978.28,39978.28,39978.28,39978.28,0],["2023-11-14",39894.99,39894.99,39894.99,39894.99,200],["2023-11-15",39894.99,39894.99,39894.99,39894.99,0],["2023-11-16",39894.99,39894.99,39894.99,39894.99,0],["2023-11-17",39561.84,39561.84,39561.84,39561.84,100],["2023-11-20",39561.84,39561.84,39561.84,39561.84,0],["2023-11-21",39561.84,39561.84,39561.84,39561.84,0],["2023-11-22",39561.84,39561.84,39561.84,39561.84,0],["2023-11-23",39145.4,41644.04,39145.4,41644.04,1500],["2023-11-24",44142.68,44225.97,44142.68,44225.97,700],["2023-11-27",44225.97,44225.97,44225.97,44225.97,0],["2023-11-28",44225.97,44225.97,44225.97,44225.97,0],["2023-11-29",44225.97,44225.97,44225.97,44225.97,0],["2023-11-30",44225.97,44225.97,44225.97,44225.97,0],["2023-12-01",44225.97,44225.97,44225.97,44225.97,0],["2023-12-04",44225.97,44225.97,44225.97,44225.97,0],["2023-12-05",44225.97,44225.97,44225.97,44225.97,0],["2023-12-06",44225.97,44225.97,44225.97,44225.97,0],["2023-12-07",45808.44,45808.44,45808.44,45808.44,100],["2023-12-08",43309.8,43309.8,41227.6,41227.6,400],["2023-12-11",41227.6,41227.6,41227.6,41227.6,100],["2023-12-12",39978.28,39978.28,39978.28,39978.28,100],["2023-12-13",39978.28,39978.28,39978.28,39978.28,0],["2023-12-14",39978.28,39978.28,39978.28,39978.28,0],["2023-12-15",39978.28,39978.28,39978.28,39978.28,0],["2023-12-18",39978.28,39978.28,39978.28,39978.28,0],["2023-12-19",39978.28,39978.28,39978.28,39978.28,0],["2023-12-20",39978.28,39978.28,39978.28,39978.28,0],["2023-12-21",39978.28,39978.28,39978.28,39978.28,0],["2023-12-22",39978.28,39978.28,39978.28,39978.28,0],["2023-12-25",39978.28,39978.28,39978.28,39978.28,0],["2023-12-26",39978.28,39978.28,39978.28,39978.28,2400],["2023-12-27",39978.28,39978.28,39978.28,39978.28,0],["2023-12-28",39978.28,39978.28,39978.28,39978.28,100],["2023-12-29",39561.84,39561.84,35980.45,35980.45,2600],["2024-01-02",35980.45,35980.45,35980.45,35980.45,0],["2024-01-03",35980.45,35980.45,35980.45,35980.45,0],["2024-01-04",35980.45,35980.45,35980.45,35980.45,0],["2024-01-05",35980.45,35980.45,35980.45,35980.45,0],["2024-01-08",35980.45,35980.45,35980.45,35980.45,0],["2024-01-09",35980.45,35980.45,35980.45,35980.45,0],["2024-01-10",35980.45,35980.45,35980.45,35980.45,0],["2024-01-11",35980.45,35980.45,35980.45,35980.45,0],["2024-01-12",35980.45,35980.45,35980.45,35980.45,0],["2024-01-15",35980.45,35980.45,35980.45,35980.45,0],["2024-01-16",35980.45,35980.45,35980.45,35980.45,0],["2024-01-17",35980.45,35980.45,35980.45,35980.45,0],["2024-01-18",35980.45,35980.45,35980.45,35980.45,0],["2024-01-19",35980.45,35980.45,35980.45,35980.45,0],["2024-01-22",35980.45,35980.45,35980.45,35980.45,0],["2024-01-23",35980.45,35980.45,35980.45,35980.45,0],["2024-01-24",35813.87,35813.87,35813.87,35813.87,5200],["2024-01-25",35813.87,35813.87,35813.87,35813.87,0],["2024-01-26",37479.63,37479.63,37479.63,37479.63,1000],["2024-01-29",37479.63,37479.63,37479.63,37479.63,700],["2024-01-30",37479.63,37479.63,37479.63,37479.63,0],["2024-01-31",37479.63,37479.63,37479.63,37479.63,500],["2024-02-01",37479.63,37479.63,37479.63,37479.63,0],["2024-02-02",40811.16,41227.6,40811.16,41227.6,1400],["2024-02-05",41227.6,41227.6,41227.6,41227.6,0],["2024-02-06",41227.6,41227.6,41227.6,41227.6,0],["2024-02-07",41227.6,41227.6,41227.6,41227.6,0],["2024-02-15",41227.6,41227.6,41227.6,41227.6,0],["2024-02-16",41227.6,41227.6,41227.6,41227.6,0],["2024-02-19",41227.6,41227.6,41227.6,41227.6,0],["2024-02-20",41227.6,41227.6,41227.6,41227.6,0],["2024-02-21",45225.43,45308.71,45225.43,45308.71,800],["2024-02-22",45308.71,45308.71,45308.71,45308.71,0],["2024-02-23",41644.04,41727.33,41644.04,41644.04,3300],["2024-02-26",41644.04,41644.04,41644.04,41644.04,0],["2024-02-27",41644.04,41644.04,41644.04,41644.04,0],["2024-02-28",41644.04,41644.04,41644.04,41644.04,1300],["2024-02-29",41227.6,41477.46,41227.6,41310.89,700],["2024-03-01",44975.56,44975.56,44975.56,44975.56,200],["2024-03-04",44975.56,44975.56,44975.56,44975.56,100],["2024-03-05",44975.56,44975.56,44975.56,44975.56,0],["2024-03-06",41644.04,41644.04,40644.58,40727.87,500],["2024-03-07",40727.87,40727.87,40727.87,40727.87,0],["2024-03-08",40727.87,40727.87,40727.87,40727.87,0],["2024-03-11",40727.87,40727.87,40727.87,40727.87,0],["2024-03-12",40727.87,40727.87,40727.87,40727.87,0],["2024-03-13",42060.48,42060.48,42060.48,42060.48,100],["2024-03-14",45808.44,45808.44,45808.44,45808.44,100],["2024-03-15",44975.56,44975.56,44142.68,44142.68,800],["2024-03-18",44142.68,44142.68,44142.68,44142.68,0],["2024-03-19",43726.24,43726.24,43726.24,43726.24,100],["2024-03-20",43726.24,43726.24,43726.24,43726.24,0],["2024-03-21",43726.24,43726.24,43726.24,43726.24,0],["2024-03-22",43809.53,46641.32,43809.53,46641.32,1000],["2024-03-25",46641.32,46641.32,46641.32,46641.32,0],["2024-03-26",46641.32,46641.32,46641.32,46641.32,0],["2024-03-27",46641.32,46641.32,46641.32,46641.32,400],["2024-03-28",46641.32,46641.32,46641.32,46641.32,100],["2024-03-29",46641.32,46641.32,46641.32,46641.32,0],["2024-04-01",46641.32,46641.32,46641.32,46641.32,0],["2024-04-02",48307.08,51222.17,48307.08,51222.17,1700],["2024-04-03",51222.17,51222.17,51222.17,51222.17,0],["2024-04-04",51222.17,51222.17,51222.17,51222.17,0],["2024-04-05",51222.17,51222.17,51222.17,51222.17,0],["2024-04-08",51222.17,51222.17,51222.17,51222.17,0],["2024-04-09",51222.17,51222.17,51222.17,51222.17,0],["2024-04-10",51222.17,51222.17,51222.17,51222.17,0],["2024-04-11",46641.32,46641.32,46641.32,46641.32,200],["2024-04-12",46641.32,46641.32,46641.32,46641.32,0],["2024-04-15",43393.09,43393.09,43393.09,43393.09,100],["2024-04-16",43393.09,43393.09,43393.09,43393.09,0],["2024-04-17",43393.09,43393.09,43393.09,43393.09,0],["2024-04-19",43393.09,43393.09,43393.09,43393.09,0],["2024-04-22",43393.09,43393.09,43393.09,43393.09,0],["2024-04-23",43393.09,43393.09,43393.09,43393.09,0],["2024-04-24",43393.09,43393.09,43393.09,43393.09,0],["2024-04-25",43393.09,43393.09,43393.09,43393.09,0],["2024-04-26",43393.09,43393.09,43393.09,43393.09,0],["2024-05-02",47724.07,47724.07,47724.07,47724.07,200],["2024-05-03",47724.07,47724.07,47724.07,47724.07,0],["2024-05-06",49972.85,52471.49,49972.85,52471.49,2000],["2024-05-07",52471.49,52471.49,52471.49,52471.49,0],["2024-05-08",53304.37,53304.37,53304.37,53304.37,100],["2024-05-09",58634.81,58634.81,58634.81,58634.81,200],["2024-05-10",64131.82,64464.97,64131.82,64464.97,2800],["2024-05-13",64464.97,70878.15,64464.97,70545.0,2500],["2024-05-14",70545.0,70545.0,70545.0,70545.0,300],["2024-05-15",70545.0,70545.0,70545.0,70545.0,100],["2024-05-16",69129.1,69129.1,69129.1,69129.1,200],["2024-05-17",67463.34,67463.34,66463.88,66463.88,600],["2024-05-20",66630.46,66630.46,62466.06,62466.06,1600],["2024-05-21",66630.46,66630.46,66630.46,66630.46,600],["2024-05-22",67518.87,67518.87,67252.34,67252.34,200],["2024-05-23",67252.34,67252.34,67252.34,67252.34,0],["2024-05-24",67252.34,67252.34,67252.34,67252.34,600],["2024-05-27",67252.34,67252.34,67252.34,67252.34,100],["2024-05-28",67252.34,67252.34,66097.42,66097.42,1200],["2024-05-29",66097.42,66097.42,59523.21,59612.05,2500],["2024-05-30",59612.05,62188.43,59612.05,62188.43,2600],["2024-05-31",62188.43,62188.43,62188.43,62188.43,100],["2024-06-03",62188.43,62188.43,62188.43,62188.43,400],["2024-06-04",62188.43,62188.43,62188.43,62188.43,100],["2024-06-05",62188.43,62188.43,60411.62,62188.43,1500],["2024-06-06",62188.43,62188.43,62188.43,62188.43,800],["2024-06-07",62188.43,62188.43,62188.43,62188.43,200],["2024-06-10",62188.43,62188.43,62188.43,62188.43,700],["2024-06-11",62188.43,62188.43,62188.43,62188.43,0],["2024-06-12",62188.43,62188.43,62188.43,62188.43,0],["2024-06-13",62277.27,62277.27,62277.27,62277.27,700],["2024-06-14",62277.27,62277.27,62277.27,62277.27,0],["2024-06-17",62277.27,62277.27,62277.27,62277.27,0],["2024-06-18",63076.84,63076.84,63076.84,63076.84,200],["2024-06-19",63076.84,63076.84,63076.84,63076.84,100],["2024-06-20",63076.84,63076.84,62899.15,62899.15,200],["2024-06-21",62899.15,62899.15,62899.15,62899.15,0],["2024-06-24",62899.15,62899.15,62899.15,62899.15,0],["2024-06-25",63076.84,63076.84,63076.84,63076.84,100],["2024-06-26",63076.84,63076.84,63076.84,63076.84,500],["2024-06-27",63076.84,63076.84,63076.84,63076.84,100],["2024-06-28",63076.84,63076.84,63076.84,63076.84,0],["2024-07-01",63076.84,63076.84,63076.84,63076.84,0],["2024-07-02",63076.84,63076.84,63076.84,63076.84,0],["2024-07-03",63076.84,63076.84,63076.84,63076.84,0],["2024-07-04",63076.84,63076.84,63076.84,63076.84,0],["2024-07-05",63076.84,63076.84,63076.84,63076.84,0],["2024-07-08",63521.04,63521.04,63521.04,63521.04,100],["2024-07-09",63521.04,63521.04,63521.04,63521.04,1000],["2024-07-10",63521.04,63521.04,63521.04,63521.04,0],["2024-07-11",63521.04,63521.04,63521.04,63521.04,0],["2024-07-12",63521.04,63521.04,63521.04,63521.04,100],["2024-07-15",64853.65,64853.65,64853.65,64853.65,100],["2024-07-16",71072.49,71072.49,71072.49,71072.49,700],["2024-07-17",71072.49,71072.49,71072.49,71072.49,200],["2024-07-18",63965.24,63965.24,63965.24,63965.24,100],["2024-07-19",63965.24,63965.24,63965.24,63965.24,0],["2024-07-22",70184.09,70184.09,70184.09,70184.09,100],["2024-07-23",64853.65,64853.65,64853.65,64853.65,100],["2024-07-24",71072.49,71072.49,71072.49,71072.49,500],["2024-07-25",66630.46,66719.3,66630.46,66719.3,300],["2024-07-26",66719.3,66719.3,66719.3,66719.3,0],["2024-07-29",66719.3,66719.3,66719.3,66719.3,0],["2024-07-30",67074.66,67074.66,61300.02,61300.02,400],["2024-07-31",67341.19,67341.19,67341.19,67341.19,100],["2024-08-01",67518.87,67518.87,67518.87,67518.87,400],["2024-08-02",67430.03,67430.03,67430.03,67430.03,500],["2024-08-05",67430.03,67430.03,67430.03,67430.03,0],["2024-08-06",62188.43,62188.43,62188.43,62188.43,100],["2024-08-07",62188.43,62188.43,62188.43,62188.43,0],["2024-08-08",62188.43,62188.43,62188.43,62188.43,0],["2024-08-09",62188.43,62188.43,62188.43,62188.43,0],["2024-08-12",62188.43,62188.43,62188.43,62188.43,0],["2024-08-13",63076.84,63965.24,63076.84,63965.24,500],["2024-08-14",63965.24,63965.24,63965.24,63965.24,0],["2024-08-15",63965.24,63965.24,63965.24,63965.24,0],["2024-08-16",66630.46,66630.46,66630.46,66630.46,100],["2024-08-19",66630.46,66630.46,66630.46,66630.46,0],["2024-08-20",67518.87,67518.87,67518.87,67518.87,200],["2024-08-21",67518.87,67518.87,67518.87,67518.87,0],["2024-08-22",67518.87,67518.87,67518.87,67518.87,0],["2024-08-23",67518.87,67518.87,67518.87,67518.87,0],["2024-08-26",60766.98,63076.84,60766.98,63076.84,300],["2024-08-27",63076.84,63076.84,63076.84,63076.84,0],["2024-08-28",63076.84,63076.84,63076.84,63076.84,0],["2024-08-29",63076.84,63076.84,63076.84,63076.84,0],["2024-08-30",63076.84,63076.84,63076.84,63076.84,0],["2024-09-04",62188.43,62188.43,62188.43,62188.43,100],["2024-09-05",62188.43,62188.43,62188.43,62188.43,0],["2024-09-06",62188.43,62188.43,62188.43,62188.43,0],["2024-09-09",62188.43,62188.43,62188.43,62188.43,0],["2024-09-10",62188.43,62188.43,62188.43,62188.43,0],["2024-09-11",62188.43,62188.43,62188.43,62188.43,0],["2024-09-12",62188.43,62188.43,62188.43,62188.43,0],["2024-09-13",62188.43,62188.43,62188.43,62188.43,0],["2024-09-16",62188.43,62188.43,62188.43,62188.43,0],["2024-09-17",62188.43,62188.43,62188.43,62188.43,0],["2024-09-18",62188.43,62188.43,62188.43,62188.43,0],["2024-09-19",62188.43,62188.43,62188.43,62188.43,0],["2024-09-20",62188.43,62188.43,62188.43,62188.43,0],["2024-09-23",62188.43,62188.43,62188.43,62188.43,0],["2024-09-24",62188.43,62188.43,62188.43,62188.43,0],["2024-09-25",62188.43,62188.43,62188.43,62188.43,0],["2024-09-26",62188.43,62188.43,62188.43,62188.43,0],["2024-09-27",62188.43,62188.43,62188.43,62188.43,0],["2024-09-30",62188.43,62188.43,62188.43,62188.43,0],["2024-10-01",62188.43,62188.43,62188.43,62188.43,0],["2024-10-02",62188.43,62188.43,62188.43,62188.43,0],["2024-10-03",62188.43,62188.43,62188.43,62188.43,0],["2024-10-04",62188.43,62188.43,62188.43,62188.43,0],["2024-10-07",62188.43,62188.43,62188.43,62188.43,200],["2024-10-08",62188.43,62188.43,62188.43,62188.43,100],["2024-10-09",62188.43,62188.43,62188.43,62188.43,500],["2024-10-10",62188.43,62188.43,62188.43,62188.43,300],["2024-10-11",62188.43,62188.43,62188.43,62188.43,0],["2024-10-14",62188.43,62188.43,62188.43,62188.43,0],["2024-10-15",62188.43,62188.43,62188.43,62188.43,0],["2024-10-16",62188.43,62188.43,62188.43,62188.43,0],["2024-10-17",62188.43,62188.43,62188.43,62188.43,0],["2024-10-18",62188.43,62188.43,62188.43,62188.43,100],["2024-10-21",68407.27,68407.27,68407.27,68407.27,100],["2024-10-22",66630.46,68407.27,66630.46,68407.27,300],["2024-10-23",75159.16,75248.0,75159.16,75248.0,1400],["2024-10-24",75248.0,75248.0,75248.0,75248.0,200],["2024-10-25",75248.0,75248.0,75248.0,75248.0,100],["2024-10-28",75248.0,75248.0,67785.39,74626.12,400],["2024-10-29",75070.32,79956.55,75070.32,79956.55,1700],["2024-10-30",79956.55,81733.36,79956.55,79956.55,1900],["2024-10-31",79956.55,79956.55,79956.55,79956.55,100],["2024-11-01",79956.55,79956.55,79956.55,79956.55,0],["2024-11-04",79956.55,85286.99,79956.55,85286.99,500],["2024-11-05",85286.99,85286.99,85286.99,85286.99,0],["2024-11-06",85286.99,85286.99,85286.99,85286.99,0],["2024-11-07",85286.99,85286.99,85286.99,85286.99,0],["2024-11-08",85286.99,85286.99,85286.99,85286.99,0],["2024-11-11",76758.29,76758.29,76758.29,76758.29,200],["2024-11-12",75514.52,75514.52,75514.52,75514.52,100],["2024-11-13",75514.52,75514.52,75514.52,75514.52,0],["2024-11-14",75514.52,75514.52,75514.52,75514.52,100],["2024-11-15",75514.52,75514.52,75514.52,75514.52,0],["2024-11-18",75514.52,75514.52,75514.52,75514.52,0],["2024-11-19",75514.52,75514.52,75514.52,75514.52,0],["2024-11-20",75514.52,75514.52,75514.52,75514.52,0],["2024-11-21",75514.52,75514.52,75514.52,75514.52,0],["2024-11-22",75514.52,75514.52,75514.52,75514.52,0],["2024-11-25",75514.52,75514.52,75514.52,75514.52,0],["2024-11-26",75514.52,75514.52,75514.52,75514.52,0],["2024-11-27",75514.52,75514.52,75514.52,75514.52,0],["2024-11-28",69295.68,69295.68,69295.68,69295.68,100],["2024-11-29",71072.49,71072.49,71072.49,71072.49,200],["2024-12-02",71072.49,71072.49,71072.49,71072.49,0],["2024-12-03",71072.49,71072.49,71072.49,71072.49,100],["2024-12-04",71072.49,71072.49,71072.49,71072.49,0],["2024-12-05",71072.49,71072.49,71072.49,71072.49,0],["2024-12-06",71072.49,71072.49,71072.49,71072.49,0],["2024-12-09",71072.49,71072.49,71072.49,71072.49,0],["2024-12-10",71072.49,71072.49,71072.49,71072.49,0],["2024-12-11",71072.49,71072.49,71072.49,71072.49,0],["2024-12-12",71960.9,71960.9,71960.9,71960.9,100],["2024-12-13",71960.9,71960.9,71960.9,71960.9,0],["2024-12-16",71960.9,71960.9,71960.9,71960.9,0],["2024-12-17",71960.9,71960.9,71960.9,71960.9,200],["2024-12-18",71960.9,71960.9,71960.9,71960.9,0],["2024-12-19",76402.93,76402.93,76402.93,76402.93,200],["2024-12-20",76402.93,76402.93,76402.93,76402.93,0],["2024-12-23",76402.93,76402.93,76402.93,76402.93,0],["2024-12-24",71960.9,71960.9,71960.9,71960.9,200],["2024-12-25",71960.9,71960.9,71960.9,71960.9,0],["2024-12-26",71960.9,71960.9,71960.9,71960.9,0],["2024-12-27",71960.9,71960.9,71960.9,71960.9,0],["2024-12-30",71960.9,71960.9,71960.9,71960.9,0],["2024-12-31",71960.9,71960.9,71960.9,71960.9,0],["2025-01-02",71960.9,71960.9,71960.9,71960.9,0],["2025-01-03",71960.9,71960.9,71960.9,71960.9,0],["2025-01-06",71960.9,71960.9,71960.9,71960.9,0],["2025-01-07",71960.9,71960.9,71960.9,71960.9,0],["2025-01-08",71960.9,71960.9,71960.9,71960.9,0],["2025-01-09",71960.9,71960.9,71960.9,71960.9,0],["2025-01-10",71960.9,71960.9,71960.9,71960.9,0],["2025-01-13",71960.9,71960.9,71960.9,71960.9,0],["2025-01-14",71960.9,71960.9,71960.9,71960.9,0],["2025-01-15",71960.9,71960.9,71960.9,71960.9,1700],["2025-01-16",71960.9,71960.9,71960.9,71960.9,0],["2025-01-17",71960.9,71960.9,71960.9,71960.9,0],["2025-01-20",71960.9,71960.9,71960.9,71960.9,0],["2025-01-21",71960.9,71960.9,71960.9,71960.9,0],["2025-01-22",71960.9,71960.9,71960.9,71960.9,800],["2025-01-23",71960.9,71960.9,71960.9,71960.9,0],["2025-01-24",72143.08,72871.79,72143.08,72871.79,2200],["2025-02-03",72871.79,72871.79,72871.79,72871.79,0],["2025-02-04",72962.88,72962.88,72962.88,72962.88,400],["2025-02-05",72962.88,72962.88,72962.88,72962.88,0],["2025-02-06",72962.88,72962.88,72962.88,72962.88,0],["2025-02-07",72962.88,72962.88,72962.88,72962.88,0],["2025-02-10",72962.88,72962.88,72962.88,72962.88,0],["2025-02-11",72962.88,72962.88,72962.88,72962.88,0],["2025-02-12",72962.88,72962.88,72962.88,72962.88,0],["2025-02-13",73873.78,73873.78,65675.71,73873.78,800],["2025-02-14",72871.79,72871.79,72871.79,72871.79,100],["2025-02-17",72871.79,72871.79,72871.79,72871.79,0],["2025-02-18",72871.79,72871.79,72871.79,72871.79,200],["2025-02-19",72689.62,72689.62,72689.62,72689.62,100],["2025-02-20",72689.62,72689.62,72689.62,72689.62,0],["2025-02-21",72689.62,72689.62,72689.62,72689.62,0],["2025-02-24",72689.62,72689.62,72689.62,72689.62,0],["2025-02-25",72689.62,72689.62,72689.62,72689.62,0],["2025-02-26",72689.62,72689.62,72689.62,72689.62,0],["2025-02-27",72689.62,72689.62,72689.62,72689.62,0],["2025-02-28",72689.62,72689.62,72689.62,72689.62,0],["2025-03-03",72689.62,72689.62,72689.62,72689.62,0],["2025-03-04",71050.0,71050.0,71050.0,71050.0,100],["2025-03-05",65675.71,66495.51,65675.71,66495.51,200],["2025-03-06",66950.96,66950.96,66586.6,66586.6,700],["2025-03-07",66586.6,66586.6,66586.6,66586.6,0],["2025-03-10",68317.31,68317.31,68317.31,68317.31,300],["2025-03-11",68317.31,68317.31,68317.31,68317.31,0],["2025-03-12",66495.51,66495.51,66495.51,66495.51,200],["2025-03-13",66495.51,66495.51,66495.51,66495.51,300],["2025-03-14",66495.51,66495.51,66495.51,66495.51,0],["2025-03-17",66495.51,66495.51,66495.51,66495.51,100],["2025-03-18",66495.51,66495.51,66495.51,66495.51,0],["2025-03-19",66495.51,66495.51,66495.51,66495.51,0],["2025-03-20",66495.51,66495.51,66495.51,66495.51,0],["2025-03-21",66495.51,66495.51,66495.51,66495.51,0],["2025-03-24",66495.51,66495.51,66495.51,66495.51,0],["2025-03-25",66677.69,66677.69,66677.69,66677.69,300],["2025-03-26",66677.69,66677.69,66677.69,66677.69,0],["2025-03-27",66677.69,66677.69,66677.69,66677.69,0],["2025-03-28",66677.69,66677.69,66677.69,66677.69,0],["2025-03-31",66677.69,66677.69,66677.69,66677.69,0],["2025-04-01",66495.51,66495.51,66495.51,66495.51,200],["2025-04-02",66495.51,66495.51,66495.51,66495.51,0],["2025-04-03",65584.62,65584.62,65584.62,65584.62,100],["2025-04-04",65220.26,65220.26,65129.17,65129.17,200],["2025-04-08",64673.72,64673.72,64673.72,64673.72,300],["2025-04-09",64673.72,64673.72,64673.72,64673.72,0],["2025-04-10",64673.72,64673.72,64673.72,64673.72,0],["2025-04-11",64673.72,64673.72,64673.72,64673.72,300],["2025-04-14",64673.72,64673.72,64582.63,64673.72,500],["2025-04-15",64673.72,64673.72,64673.72,64673.72,100],["2025-04-16",64673.72,64673.72,64673.72,64673.72,100],["2025-04-17",64673.72,64673.72,64673.72,64673.72,0],["2025-04-18",64673.72,64673.72,64673.72,64673.72,0],["2025-04-21",64673.72,64673.72,64673.72,64673.72,0],["2025-04-22",64673.72,64673.72,64673.72,64673.72,0],["2025-04-23",64673.72,64673.72,64673.72,64673.72,0],["2025-04-24",64673.72,64673.72,64673.72,64673.72,0],["2025-04-25",64673.72,64673.72,64673.72,64673.72,0],["2025-04-28",64673.72,64673.72,64673.72,64673.72,0],["2025-04-29",64673.72,64673.72,64673.72,64673.72,0],["2025-05-05",64673.72,64673.72,64673.72,64673.72,0],["2025-05-06",64673.72,64673.72,64673.72,64673.72,0],["2025-05-07",64673.72,64673.72,64673.72,64673.72,0],["2025-05-08",64673.72,64673.72,64673.72,64673.72,0],["2025-05-09",64673.72,64673.72,64673.72,64673.72,0],["2025-05-12",59208.33,60119.23,58206.35,58479.62,4000],["2025-05-13",59117.24,64309.36,59117.24,64309.36,400],["2025-05-14",64309.36,64309.36,59663.78,59663.78,1600],["2025-05-15",60119.23,65493.53,60119.23,65493.53,900],["2025-05-16",60574.68,60574.68,60574.68,60574.68,100],["2025-05-19",61030.13,63762.82,61030.13,63762.82,500],["2025-05-20",62851.92,62851.92,62851.92,62851.92,100],["2025-05-21",65584.62,69137.12,65584.62,65584.62,1000],["2025-05-22",65584.62,65584.62,65584.62,65584.62,0],["2025-05-23",65584.62,65584.62,65584.62,65584.62,300],["2025-05-26",65584.62,65584.62,65584.62,65584.62,0],["2025-05-27",65766.79,65766.79,65766.79,65766.79,600],["2025-05-28",65584.62,65584.62,65584.62,65584.62,200],["2025-05-29",65584.62,65584.62,65584.62,65584.62,0],["2025-05-30",65584.62,65584.62,65584.62,65584.62,5269],["2025-06-02",65584.62,65584.62,65584.62,65584.62,0],["2025-06-03",65584.62,65584.62,65584.62,65584.62,0],["2025-06-04",65584.62,65584.62,65584.62,65584.62,0],["2025-06-05",65584.62,65584.62,65584.62,65584.62,0],["2025-06-06",65584.62,65584.62,65584.62,65584.62,0],["2025-06-09",65584.62,65584.62,65584.62,65584.62,0],["2025-06-10",65584.62,65584.62,65584.62,65584.62,0],["2025-06-11",65584.62,65584.62,65584.62,65584.62,0],["2025-06-12",65584.62,65584.62,65584.62,65584.62,0],["2025-06-13",65584.62,65584.62,65584.62,65584.62,0],["2025-06-16",65584.62,65584.62,65584.62,65584.62,0],["2025-06-17",65584.62,65584.62,65584.62,65584.62,0],["2025-06-18",65584.62,65584.62,65584.62,65584.62,0],["2025-06-19",65584.62,65584.62,65584.62,65584.62,0],["2025-06-20",65584.62,65584.62,65584.62,65584.62,0],["2025-06-23",65584.62,65584.62,65584.62,65584.62,0],["2025-06-24",65584.62,65584.62,65584.62,65584.62,0],["2025-06-25",65584.62,65584.62,65584.62,65584.62,0],["2025-06-26",65584.62,65584.62,65584.62,65584.62,0],["2025-06-27",65584.62,65584.62,65584.62,65584.62,0],["2025-06-30",65584.62,65584.62,65584.62,65584.62,0],["2025-07-01",65584.62,65584.62,65584.62,65584.62,0],["2025-07-02",65584.62,65584.62,65584.62,65584.62,0],["2025-07-03",65584.62,65584.62,65584.62,65584.62,0],["2025-07-04",65584.62,65584.62,65584.62,65584.62,0],["2025-07-07",60431.54,60431.54,60431.54,60431.54,100],["2025-07-08",60431.54,60431.54,60431.54,60431.54,16000],["2025-07-09",60900.0,60900.0,60900.0,60900.0,100],["2025-07-10",63710.77,63710.77,63710.77,63710.77,200],["2025-07-11",63710.77,63710.77,63710.77,63710.77,0],["2025-07-14",63710.77,63710.77,63710.77,63710.77,0],["2025-07-15",63710.77,63710.77,63710.77,63710.77,0],["2025-07-16",63710.77,63710.77,63710.77,63710.77,0],["2025-07-17",63710.77,63710.77,63710.77,63710.77,200],["2025-07-18",63710.77,63710.77,63710.77,63710.77,400],["2025-07-21",63710.77,65584.62,63710.77,65584.62,700],["2025-07-22",65584.62,65584.62,65584.62,65584.62,0],["2025-07-23",65584.62,65584.62,65584.62,65584.62,100],["2025-07-24",65584.62,65584.62,65584.62,65584.62,0],["2025-07-25",65584.62,65584.62,65584.62,65584.62,0],["2025-07-28",63710.77,63710.77,63710.77,63710.77,100],["2025-07-29",63710.77,63710.77,63710.77,63710.77,400],["2025-07-30",59026.15,59026.15,58089.23,58089.23,200],["2025-07-31",58089.23,58089.23,58089.23,58089.23,0],["2025-08-01",58089.23,58089.23,58089.23,58089.23,0],["2025-08-04",58089.23,58089.23,58089.23,58089.23,0],["2025-08-05",60900.0,60900.0,60900.0,60900.0,200],["2025-08-06",60900.0,60900.0,60900.0,60900.0,0],["2025-08-07",60900.0,60900.0,60900.0,60900.0,0],["2025-08-08",60900.0,60900.0,60900.0,60900.0,0],["2025-08-11",60900.0,60900.0,60900.0,60900.0,0],["2025-08-12",65584.62,65584.62,65584.62,65584.62,300],["2025-08-13",61836.92,61836.92,61836.92,61836.92,7200],["2025-08-14",61836.92,61836.92,61836.92,61836.92,0],["2025-08-15",61836.92,61836.92,61836.92,61836.92,0],["2025-08-18",61836.92,61836.92,61836.92,61836.92,0],["2025-08-19",61836.92,61836.92,61836.92,61836.92,0],["2025-08-20",61836.92,61836.92,61836.92,61836.92,0],["2025-08-21",61836.92,61836.92,61836.92,61836.92,0],["2025-08-22",61836.92,61836.92,61836.92,61836.92,0],["2025-08-25",61836.92,61836.92,61836.92,61836.92,0],["2025-08-26",61836.92,61836.92,61836.92,61836.92,0],["2025-08-27",61836.92,61836.92,61836.92,61836.92,0],["2025-08-28",58182.92,58182.92,58089.23,58089.23,500],["2025-08-29",58557.69,58557.69,58557.69,58557.69,100],["2025-09-03",58557.69,58557.69,58557.69,58557.69,0],["2025-09-04",58557.69,58557.69,58557.69,58557.69,0],["2025-09-05",58557.69,58557.69,58557.69,58557.69,0],["2025-09-08",58557.69,58557.69,58557.69,58557.69,0],["2025-09-09",58557.69,58557.69,58557.69,58557.69,0],["2025-09-10",58557.69,58557.69,58557.69,58557.69,0],["2025-09-11",58557.69,58557.69,58557.69,58557.69,0],["2025-09-12",58557.69,58557.69,58557.69,58557.69,0],["2025-09-15",58557.69,58557.69,58557.69,58557.69,0],["2025-09-16",58557.69,58557.69,58557.69,58557.69,0],["2025-09-17",64272.92,64272.92,64272.92,64272.92,100],["2025-09-18",63710.77,64272.92,63710.77,64272.92,1700],["2025-09-19",64272.92,64272.92,64272.92,64272.92,0],["2025-09-22",64272.92,64272.92,64272.92,64272.92,100],["2025-09-23",64272.92,64272.92,64272.92,64272.92,300],["2025-09-24",64272.92,64272.92,64272.92,64272.92,0],["2025-09-25",64272.92,64272.92,64272.92,64272.92,400],["2025-09-26",64272.92,64272.92,64272.92,64272.92,0],["2025-09-29",64272.92,64272.92,64272.92,64272.92,300],["2025-09-30",63710.77,63710.77,63710.77,63710.77,200],["2025-10-01",63710.77,63710.77,63710.77,63710.77,0],["2025-10-02",63710.77,63710.77,63710.77,63710.77,0],["2025-10-03",65584.62,65584.62,65584.62,65584.62,100],["2025-10-06",65584.62,65584.62,65584.62,65584.62,0],["2025-10-07",65584.62,65584.62,65584.62,65584.62,100],["2025-10-08",65584.62,65584.62,65584.62,65584.62,0],["2025-10-09",65584.62,65584.62,65584.62,65584.62,0],["2025-10-10",65584.62,65584.62,65584.62,65584.62,0],["2025-10-13",65584.62,65584.62,65584.62,65584.62,0],["2025-10-14",65584.62,65584.62,65584.62,65584.62,0],["2025-10-15",65584.62,65584.62,65584.62,65584.62,0],["2025-10-16",65584.62,65584.62,65584.62,65584.62,0],["2025-10-17",60900.0,60900.0,60900.0,60900.0,600],["2025-10-20",60900.0,60900.0,60900.0,60900.0,0],["2025-10-21",60900.0,60900.0,60900.0,60900.0,0],["2025-10-22",57714.46,57714.46,57714.46,57714.46,100],["2025-10-23",57714.46,57714.46,57714.46,57714.46,0],["2025-10-24",57714.46,57714.46,57714.46,57714.46,0],["2025-10-27",57714.46,57714.46,57714.46,57714.46,100],["2025-10-28",57714.46,57714.46,57714.46,57714.46,0],["2025-10-29",57714.46,57714.46,57714.46,57714.46,0],["2025-10-30",57714.46,57714.46,57714.46,57714.46,0],["2025-10-31",56215.38,56215.38,56215.38,56215.38,100],["2025-11-03",56215.38,56215.38,56215.38,56215.38,0],["2025-11-04",61836.92,61836.92,61836.92,61836.92,400],["2025-11-05",61836.92,61836.92,61836.92,61836.92,0],["2025-11-06",61836.92,61836.92,61836.92,61836.92,600],["2025-11-07",61836.92,61836.92,61836.92,61836.92,1000],["2025-11-10",61836.92,61836.92,61836.92,61836.92,2500],["2025-11-11",61836.92,61836.92,61836.92,61836.92,0],["2025-11-12",61836.92,61836.92,61836.92,61836.92,0],["2025-11-13",61836.92,61836.92,61836.92,61836.92,0],["2025-11-14",57808.15,57808.15,57714.46,57714.46,300],["2025-11-17",57808.15,63242.31,57808.15,63242.31,300],["2025-11-18",63242.31,63242.31,63242.31,63242.31,0],["2025-11-19",63242.31,63242.31,63242.31,63242.31,0],["2025-11-20",63242.31,63242.31,63242.31,63242.31,0],["2025-11-21",63242.31,63242.31,63242.31,63242.31,0],["2025-11-24",63242.31,63242.31,63242.31,63242.31,0],["2025-11-25",63242.31,63242.31,63242.31,63242.31,0],["2025-11-26",63242.31,63242.31,63242.31,63242.31,0],["2025-11-27",57714.46,58089.23,57714.46,58089.23,800],["2025-11-28",58089.23,58089.23,58089.23,58089.23,200],["2025-12-01",58089.23,58089.23,58089.23,58089.23,0],["2025-12-02",58089.23,58089.23,58089.23,58089.23,0],["2025-12-03",58089.23,58089.23,58089.23,58089.23,0],["2025-12-04",58089.23,58089.23,58089.23,58089.23,0],["2025-12-05",58089.23,58089.23,58089.23,58089.23,0],["2025-12-08",63242.31,63710.77,63242.31,63710.77,600],["2025-12-09",63710.77,63710.77,63710.77,63710.77,0],["2025-12-10",63710.77,63710.77,63710.77,63710.77,0],["2025-12-11",63710.77,63710.77,63710.77,63710.77,0],["2025-12-12",58932.46,60900.0,58932.46,60900.0,1000],["2025-12-15",60900.0,60900.0,60900.0,60900.0,0],["2025-12-16",60900.0,60900.0,60900.0,60900.0,0],["2025-12-17",60900.0,60900.0,60900.0,60900.0,0],["2025-12-18",60900.0,60900.0,60900.0,60900.0,0],["2025-12-19",60900.0,60900.0,60900.0,60900.0,0],["2025-12-22",60900.0,60900.0,60900.0,60900.0,0],["2025-12-23",65584.62,65584.62,65584.62,65584.62,1200],["2025-12-24",65584.62,65584.62,65584.62,65584.62,0],["2025-12-25",65584.62,65584.62,65584.62,65584.62,0],["2025-12-26",65584.62,65584.62,65584.62,65584.62,0],["2025-12-29",65584.62,65584.62,65584.62,65584.62,100],["2025-12-30",65584.62,65584.62,65584.62,65584.62,0],["2025-12-31",65584.62,65584.62,65584.62,65584.62,0],["2026-01-05",59026.15,59026.15,59026.15,59026.15,100],["2026-01-06",59026.15,59026.15,59026.15,59026.15,0],["2026-01-07",59026.15,59026.15,59026.15,59026.15,0],["2026-01-08",59026.15,59026.15,59026.15,59026.15,0],["2026-01-09",59026.15,59026.15,59026.15,59026.15,0],["2026-01-12",59494.62,59494.62,59494.62,59494.62,100],["2026-01-13",60900.0,60900.0,59494.62,59588.31,400],["2026-01-14",59588.31,59588.31,59588.31,59588.31,0],["2026-01-15",59588.31,59588.31,59588.31,59588.31,0],["2026-01-16",59588.31,59588.31,59588.31,59588.31,0],["2026-01-19",59588.31,59588.31,59588.31,59588.31,0],["2026-01-20",59588.31,59588.31,59588.31,59588.31,0],["2026-01-21",62680.15,65397.23,62680.15,65397.23,1700],["2026-01-22",60900.0,60900.0,60900.0,60900.0,100],["2026-01-23",60900.0,60900.0,60900.0,60900.0,0],["2026-01-26",60900.0,60900.0,57903.33,57903.33,700],["2026-01-27",63606.67,63606.67,63606.67,63606.67,100],["2026-01-28",62833.33,62833.33,62833.33,62833.33,100],["2026-01-29",58000.0,58000.0,58000.0,58000.0,200],["2026-01-30",58000.0,58000.0,58000.0,58000.0,0],["2026-02-02",63800.0,63800.0,63800.0,63800.0,100],["2026-02-03",63703.33,69600.0,63703.33,69600.0,500],["2026-02-04",70760.0,70760.0,70760.0,70760.0,100],["2026-02-05",70760.0,70760.0,70760.0,70760.0,100],["2026-02-06",68633.33,68633.33,68633.33,68633.33,100],["2026-02-09",68633.33,68633.33,68633.33,68633.33,100],["2026-02-10",68633.33,68633.33,68633.33,68633.33,100],["2026-02-11",68633.33,68633.33,68633.33,68633.33,0],["2026-02-12",68633.33,68633.33,68633.33,68633.33,0],["2026-02-13",68633.33,68633.33,68633.33,68633.33,0],["2026-02-23",68633.33,68633.33,68633.33,68633.33,0],["2026-02-24",68633.33,68633.33,68633.33,68633.33,0],["2026-02-25",68633.33,68633.33,68633.33,68633.33,0],["2026-02-26",65733.33,65733.33,65733.33,65733.33,1400],["2026-02-27",59933.33,59933.33,59933.33,59933.33,300],["2026-03-02",59933.33,59933.33,59933.33,59933.33,0],["2026-03-03",60996.67,60996.67,60996.67,60996.67,500],["2026-03-04",60996.67,60996.67,60996.67,60996.67,300],["2026-03-05",60996.67,60996.67,60996.67,60996.67,0],["2026-03-06",60996.67,60996.67,60996.67,60996.67,0],["2026-03-09",60223.33,67086.67,60223.33,67086.67,300],["2026-03-10",67086.67,67086.67,67086.67,67086.67,0],["2026-03-11",67086.67,67086.67,67086.67,67086.67,0],["2026-03-12",61866.67,61866.67,61383.33,61383.33,400],["2026-03-13",61383.33,61383.33,61383.33,61383.33,0],["2026-03-16",66700.0,66700.0,66700.0,66700.0,100],["2026-03-17",66700.0,66700.0,66700.0,66700.0,0],["2026-03-18",60030.0,66603.33,60030.0,66603.33,200],["2026-03-19",66603.33,66603.33,66603.33,66603.33,0],["2026-03-20",66603.33,66603.33,66603.33,66603.33,0],["2026-03-23",72693.33,72693.33,65636.67,65636.67,200],["2026-03-24",65636.67,65636.67,65636.67,65636.67,0],["2026-03-25",65636.67,65636.67,65636.67,65636.67,0],["2026-03-26",65636.67,65636.67,65636.67,65636.67,0],["2026-03-27",62736.67,62736.67,62736.67,62736.67,100],["2026-03-30",60803.33,62833.33,57516.67,62833.33,900],["2026-03-31",62833.33,62833.33,62833.33,62833.33,0],["2026-04-01",60416.67,61190.0,60416.67,60900.0,1700],["2026-04-02",60900.0,60900.0,60900.0,60900.0,0],["2026-04-03",59933.33,59933.33,59933.33,59933.33,200],["2026-04-06",59450.0,65733.33,59450.0,65733.33,1800],["2026-04-07",65733.33,65733.33,65733.33,65733.33,0],["2026-04-08",65733.33,65733.33,65733.33,65733.33,0],["2026-04-09",65733.33,65733.33,65733.33,65733.33,0],["2026-04-10",65733.33,65733.33,65733.33,65733.33,0],["2026-04-13",65733.33,65733.33,65733.33,65733.33,0],["2026-04-14",65733.33,65733.33,65733.33,65733.33,0],["2026-04-15",65733.33,65733.33,65733.33,65733.33,0],["2026-04-16",65733.33,65733.33,65733.33,65733.33,0],["2026-04-17",65733.33,65733.33,65733.33,65733.33,0],["2026-04-20",62833.33,62833.33,62833.33,62833.33,100],["2026-04-21",62833.33,62833.33,62833.33,62833.33,0],["2026-04-22",62833.33,62833.33,62833.33,62833.33,0],["2026-04-23",59933.33,59933.33,59933.33,59933.33,1200],["2026-04-24",59933.33,59933.33,59933.33,59933.33,0],["2026-04-28",59933.33,59933.33,59933.33,59933.33,0],["2026-04-29",59933.33,59933.33,59933.33,59933.33,0],["2026-05-04",59933.33,59933.33,59933.33,59933.33,0],["2026-05-05",60900.0,60900.0,59933.33,59933.33,300],["2026-05-06",59933.33,59933.33,59933.33,59933.33,0],["2026-05-07",58000.0,58000.0,58000.0,58000.0,600],["2026-05-08",58000.0,58000.0,58000.0,58000.0,0],["2026-05-11",58000.0,58000.0,58000.0,58000.0,0],["2026-05-12",56550.0,56550.0,53263.33,53263.33,300],["2026-05-13",54230.0,54230.0,54133.33,54133.33,200],["2026-05-14",53263.33,53263.33,53263.33,53263.33,200],["2026-05-15",53456.67,53456.67,53456.67,53456.67,100],["2026-05-18",58000.0,58000.0,58000.0,58000.0,100],["2026-05-19",52876.67,52876.67,52876.67,52876.67,100],["2026-05-20",52876.67,52876.67,52876.67,52876.67,0],["2026-05-21",52876.67,52876.67,52876.67,52876.67,0],["2026-05-22",48623.33,48623.33,48526.67,48526.67,200],["2026-05-25",48526.67,53166.67,48526.67,53166.67,400],["2026-05-26",53166.67,53166.67,53166.67,53166.67,200],["2026-05-27",53166.67,53166.67,53166.67,53166.67,500],["2026-05-28",53166.67,53166.67,53166.67,53166.67,0],["2026-05-29",53166.67,53166.67,53166.67,53166.67,0],["2026-06-01",57903.33,57903.33,57903.33,57903.33,100],["2026-06-02",57903.33,57903.33,57903.33,57903.33,0],["2026-06-03",57903.33,57903.33,57903.33,57903.33,0],["2026-06-04",58000.0,58000.0,58000.0,58000.0,100],["2026-06-05",58000.0,58000.0,58000.0,58000.0,0],["2026-06-08",58000.0,58000.0,58000.0,58000.0,0],["2026-06-09",58000.0,58000.0,58000.0,58000.0,0],["2026-06-10",52300.0,52300.0,52300.0,52300.0,300],["2026-06-11",52300.0,52300.0,52300.0,52300.0,0],["2026-06-12",52300.0,52300.0,52300.0,52300.0,0],["2026-06-15",52300.0,52300.0,52300.0,52300.0,0],["2026-06-16",55000.0,56000.0,55000.0,56000.0,1100],["2026-06-17",56000.0,56000.0,56000.0,56000.0,0],["2026-06-18",56000.0,56000.0,56000.0,56000.0,0],["2026-06-19",56000.0,56000.0,56000.0,56000.0,0],["2026-06-22",59000.0,59900.0,59000.0,59900.0,600],["2026-06-23",59900.0,59900.0,59900.0,59900.0,0],["2026-06-24",59000.0,60000.0,59000.0,60000.0,1000],["2026-06-25",61800.0,61800.0,61800.0,61800.0,100],["2026-06-26",61800.0,61800.0,61800.0,61800.0,0],["2026-06-29",55700.0,55800.0,55700.0,55800.0,300],["2026-06-30",55800.0,55800.0,55800.0,55800.0,0],["2026-07-01",55800.0,55800.0,55800.0,55800.0,0],["2026-07-02",55800.0,55800.0,55800.0,55800.0,0],["2026-07-03",55800.0,55800.0,55800.0,55800.0,0],["2026-07-06",55800.0,55800.0,55800.0,55800.0,0],["2026-07-07",55500.0,55500.0,55500.0,55500.0,200],["2026-07-08",51000.0,51000.0,51000.0,51000.0,100],["2026-07-09",51000.0,51000.0,51000.0,51000.0,0],["2026-07-10",56100.0,56100.0,56100.0,56100.0,100],["2026-07-13",56100.0,56100.0,56100.0,56100.0,0],["2026-07-14",56100.0,56100.0,56100.0,56100.0,0],["2026-07-15",56100.0,56100.0,56100.0,56100.0,0],["2026-07-16",56100.0,56100.0,56100.0,56100.0,0],["2026-07-17",56100.0,56100.0,56100.0,56100.0,0],["2026-07-20",51000.0,51000.0,51000.0,51000.0,6167],["2026-07-21",51000.0,51000.0,51000.0,51000.0,0],["2026-07-22",56100.0,56100.0,56100.0,56100.0,300],["2026-07-23",56100.0,56100.0,56100.0,56100.0,0],["2026-07-24",56100.0,56100.0,56100.0,56100.0,0],["2026-07-27",60000.0,60000.0,60000.0,60000.0,100],["2026-07-28",60000.0,60000.0,60000.0,60000.0,0],["2026-07-29",60000.0,60000.0,60000.0,60000.0,0],["2026-07-30",60000.0,60000.0,60000.0,60000.0,0],["2026-07-31",60000.0,60000.0,60000.0,60000.0,0],["2026-08-03",60000.0,60000.0,60000.0,60000.0,0],["2026-08-04",60000.0,60000.0,60000.0,60000.0,0],["2026-08-05",60000.0,60000.0,60000.0,60000.0,0],["2026-08-06",60000.0,60000.0,60000.0,60000.0,0],["2026-08-07",60000.0,60000.0,60000.0,60000.0,0],["2026-08-10",54000.0,60000.0,54000.0,60000.0,200],["2026-08-11",60000.0,60000.0,60000.0,60000.0,0],["2026-08-12",58000.0,58000.0,58000.0,58000.0,100],["2026-08-13",58000.0,58000.0,58000.0,58000.0,0],["2026-08-14",52500.0,52500.0,52200.0,52200.0,200],["2026-08-17",57400.0,57400.0,57400.0,57400.0,400],["2026-08-18",51800.0,51800.0,51800.0,51800.0,100],["2026-08-19",56000.0,56000.0,56000.0,56000.0,100],["2026-08-20",56000.0,56000.0,56000.0,56000.0,0],["2026-08-21",59000.0,59000.0,51000.0,51000.0,200],["2026-08-24",56100.0,56100.0,56100.0,56100.0,100],["2026-08-25",56100.0,56100.0,56100.0,56100.0,0],["2026-08-26",59000.0,59000.0,59000.0,59000.0,100],["2026-08-27",55000.0,55000.0,55000.0,55000.0,1300],["2026-08-28",55000.0,55000.0,55000.0,55000.0,0],["2026-09-03",55000.0,55000.0,55000.0,55000.0,0],["2026-09-04",55000.0,55000.0,55000.0,55000.0,0],["2026-09-07",55000.0,55500.0,55000.0,55500.0,1100],["2026-09-08",55500.0,55500.0,55500.0,55500.0,0],["2026-09-09",55500.0,55500.0,55500.0,55500.0,0],["2026-09-10",55500.0,55500.0,55500.0,55500.0,0],["2026-09-11",55500.0,55500.0,55500.0,55500.0,0],["2026-09-14",55500.0,55500.0,55500.0,55500.0,0],["2026-09-15",51000.0,54000.0,51000.0,54000.0,500],["2026-09-16",54000.0,54000.0,54000.0,54000.0,200],["2026-09-17",54000.0,54000.0,54000.0,54000.0,0],["2026-09-18",54000.0,54000.0,54000.0,54000.0,200],["2026-09-21",54000.0,54000.0,54000.0,54000.0,0],["2026-09-22",54000.0,54000.0,54000.0,54000.0,0],["2026-09-23",54000.0,54000.0,54000.0,54000.0,0],["2026-09-24",51000.0,52000.0,51000.0,52000.0,400],["2026-09-25",52000.0,52000.0,52000.0,52000.0,0],["2026-09-28",52000.0,52000.0,52000.0,52000.0,0],["2026-09-29",54000.0,54000.0,54000.0,54000.0,100],["2026-09-30",54000.0,54000.0,54000.0,54000.0,0],["2026-10-01",50100.0,50100.0,50000.0,50000.0,300],["2026-10-02",50000.0,50000.0,50000.0,50000.0,0],["2026-10-05",53000.0,53000.0,53000.0,53000.0,100],["2026-10-06",50000.0,50000.0,50000.0,50000.0,100],["2026-10-07",50000.0,50000.0,50000.0,50000.0,0],["2026-10-08",50000.0,50000.0,50000.0,50000.0,100],["2026-10-09",50000.0,50000.0,50000.0,50000.0,0],["2026-10-12",50000.0,50000.0,50000.0,50000.0,0]]}