{"sym":"TDF","index":false,"bars":[["2020-05-12",12016.72,12016.72,12016.72,12016.72,0],["2020-05-13",12016.72,12016.72,12016.72,12016.72,0],["2020-05-14",12016.72,12016.72,12016.72,12016.72,0],["2020-05-15",12016.72,12016.72,12016.72,12016.72,0],["2020-05-18",12016.72,12016.72,12016.72,12016.72,0],["2020-05-19",12016.72,12016.72,12016.72,12016.72,0],["2020-05-20",12016.72,12016.72,12016.72,12016.72,0],["2020-05-21",12016.72,12016.72,12016.72,12016.72,0],["2020-05-22",12016.72,12016.72,12016.72,12016.72,0],["2020-05-25",9486.89,9486.89,9486.89,9486.89,100],["2020-05-26",9486.89,9486.89,9486.89,9486.89,0],["2020-05-27",9486.89,9486.89,9486.89,9486.89,0],["2020-05-28",9486.89,9486.89,9486.89,9486.89,0],["2020-05-29",8221.97,8221.97,8221.97,8221.97,100],["2020-06-01",8221.97,8221.97,8221.97,8221.97,0],["2020-06-02",8221.97,8221.97,8221.97,8221.97,0],["2020-06-03",8221.97,8221.97,8221.97,8221.97,0],["2020-06-04",8221.97,8221.97,8221.97,8221.97,0],["2020-06-05",8221.97,8221.97,8221.97,8221.97,0],["2020-06-08",8221.97,8221.97,8221.97,8221.97,0],["2020-06-09",8221.97,8221.97,8221.97,8221.97,0],["2020-06-10",8221.97,8221.97,8221.97,8221.97,0],["2020-06-11",8221.97,8221.97,8221.97,8221.97,0],["2020-06-12",8221.97,8221.97,8221.97,8221.97,0],["2020-06-15",8221.97,8221.97,8221.97,8221.97,0],["2020-06-16",8221.97,8221.97,8221.97,8221.97,0],["2020-06-17",8221.97,8221.97,8221.97,8221.97,0],["2020-06-18",8221.97,8221.97,8221.97,8221.97,0],["2020-06-19",8221.97,8221.97,8221.97,8221.97,0],["2020-06-22",8221.97,8221.97,8221.97,8221.97,0],["2020-06-23",8221.97,8221.97,8221.97,8221.97,0],["2020-06-24",8221.97,8221.97,8221.97,8221.97,0],["2020-06-25",8221.97,8221.97,8221.97,8221.97,0],["2020-06-26",8221.97,8221.97,8221.97,8221.97,0],["2020-06-29",8221.97,8221.97,8221.97,8221.97,0],["2020-06-30",8221.97,8221.97,8221.97,8221.97,0],["2020-07-01",8221.97,8221.97,8221.97,8221.97,0],["2020-07-02",8221.97,8221.97,8221.97,8221.97,0],["2020-07-03",8221.97,8221.97,8221.97,8221.97,0],["2020-07-06",8221.97,8221.97,8221.97,8221.97,0],["2020-07-07",8221.97,8221.97,8221.97,8221.97,0],["2020-07-08",8221.97,8221.97,8221.97,8221.97,0],["2020-07-09",8221.97,8221.97,8221.97,8221.97,0],["2020-07-10",8221.97,8221.97,8221.97,8221.97,0],["2020-07-13",8221.97,8221.97,8221.97,8221.97,0],["2020-07-14",8221.97,8221.97,8221.97,8221.97,0],["2020-07-15",8221.97,8221.97,8221.97,8221.97,0],["2020-07-16",8221.97,8221.97,8221.97,8221.97,0],["2020-07-17",8221.97,8221.97,8221.97,8221.97,0],["2020-07-20",8221.97,8221.97,8221.97,8221.97,0],["2020-07-21",8221.97,8221.97,8221.97,8221.97,0],["2020-07-22",8221.97,8221.97,8221.97,8221.97,0],["2020-07-23",8221.97,8221.97,8221.97,8221.97,0],["2020-07-24",8221.97,8221.97,8221.97,8221.97,0],["2020-07-27",8221.97,8221.97,8221.97,8221.97,0],["2020-07-28",8221.97,8221.97,8221.97,8221.97,0],["2020-07-29",8221.97,8221.97,8221.97,8221.97,0],["2020-07-30",8221.97,8221.97,8221.97,8221.97,0],["2020-07-31",8221.97,8221.97,8221.97,8221.97,0],["2020-08-03",8221.97,8221.97,8221.97,8221.97,0],["2020-08-04",8221.97,8221.97,8221.97,8221.97,0],["2020-08-05",8221.97,8221.97,8221.97,8221.97,0],["2020-08-06",8221.97,8221.97,8221.97,8221.97,0],["2020-08-07",8221.97,8221.97,8221.97,8221.97,0],["2020-08-10",8221.97,8221.97,8221.97,8221.97,0],["2020-08-11",8221.97,8221.97,8221.97,8221.97,0],["2020-08-12",8221.97,8221.97,8221.97,8221.97,0],["2020-08-13",8221.97,8221.97,8221.97,8221.97,0],["2020-08-14",8221.97,8221.97,8221.97,8221.97,0],["2020-08-17",8221.97,8221.97,8221.97,8221.97,0],["2020-08-18",8221.97,8221.97,8221.97,8221.97,0],["2020-08-19",8221.97,8221.97,8221.97,8221.97,0],["2020-08-20",8221.97,8221.97,8221.97,8221.97,0],["2020-08-21",8221.97,8221.97,8221.97,8221.97,0],["2020-08-24",8221.97,8221.97,8221.97,8221.97,0],["2020-08-25",8221.97,8221.97,8221.97,8221.97,0],["2020-08-26",8221.97,8221.97,8221.97,8221.97,0],["2020-08-27",8221.97,8221.97,8221.97,8221.97,0],["2020-08-28",8221.97,8221.97,8221.97,8221.97,0],["2020-08-31",8221.97,8221.97,8221.97,8221.97,0],["2020-09-01",8221.97,8221.97,8221.97,8221.97,0],["2020-09-03",8221.97,8221.97,8221.97,8221.97,0],["2020-09-04",8221.97,8221.97,8221.97,8221.97,0],["2020-09-07",8221.97,8221.97,8221.97,8221.97,0],["2020-09-08",8221.97,8221.97,8221.97,8221.97,0],["2020-09-09",8221.97,8221.97,8221.97,8221.97,0],["2020-09-10",8221.97,8221.97,8221.97,8221.97,0],["2020-09-11",8221.97,8221.97,8221.97,8221.97,0],["2020-09-14",8221.97,8221.97,8221.97,8221.97,0],["2020-09-15",8221.97,8221.97,8221.97,8221.97,0],["2020-09-16",8221.97,8221.97,8221.97,8221.97,0],["2020-09-17",8221.97,8221.97,8221.97,8221.97,0],["2020-09-18",8221.97,8221.97,8221.97,8221.97,0],["2020-09-21",8221.97,8221.97,8221.97,8221.97,0],["2020-09-22",8221.97,8221.97,8221.97,8221.97,0],["2020-09-23",8221.97,8221.97,8221.97,8221.97,0],["2020-09-24",8221.97,8221.97,8221.97,8221.97,0],["2020-09-25",8221.97,8221.97,8221.97,8221.97,0],["2020-09-28",8221.97,8221.97,8221.97,8221.97,0],["2020-09-29",8221.97,8221.97,8221.97,8221.97,0],["2020-09-30",9220.9,9220.9,9220.9,9220.9,7000],["2020-10-01",9220.9,9220.9,9220.9,9220.9,0],["2020-10-02",9220.9,9220.9,9220.9,9220.9,0],["2020-10-05",9220.9,9220.9,9220.9,9220.9,0],["2020-10-06",9220.9,9220.9,9220.9,9220.9,0],["2020-10-07",9220.9,9220.9,9220.9,9220.9,0],["2020-10-08",9220.9,9220.9,9220.9,9220.9,0],["2020-10-09",9220.9,9220.9,9220.9,9220.9,0],["2020-10-12",9220.9,9220.9,9220.9,9220.9,0],["2020-10-13",9220.9,9220.9,9220.9,9220.9,0],["2020-10-14",9220.9,9220.9,9220.9,9220.9,0],["2020-10-15",9220.9,9220.9,9220.9,9220.9,0],["2020-10-16",9220.9,9220.9,9220.9,9220.9,0],["2020-10-19",9220.9,9220.9,9220.9,9220.9,0],["2020-10-20",9220.9,9220.9,9220.9,9220.9,0],["2020-10-21",9220.9,9220.9,9220.9,9220.9,0],["2020-10-22",9220.9,9220.9,9220.9,9220.9,0],["2020-10-23",9220.9,9220.9,9220.9,9220.9,0],["2020-10-26",9220.9,9220.9,9220.9,9220.9,0],["2020-10-27",9220.9,9220.9,9220.9,9220.9,0],["2020-10-28",10604.04,10604.04,10604.04,10604.04,1000],["2020-10-29",10604.04,10604.04,10604.04,10604.04,0],["2020-10-30",10604.04,10604.04,10604.04,10604.04,0],["2020-11-02",10604.04,10604.04,10604.04,10604.04,0],["2020-11-03",10604.04,10604.04,10604.04,10604.04,0],["2020-11-04",10604.04,10604.04,10604.04,10604.04,0],["2020-11-05",10604.04,10604.04,10604.04,10604.04,0],["2020-11-06",10604.04,10604.04,10604.04,10604.04,0],["2020-11-09",10604.04,10604.04,10604.04,10604.04,0],["2020-11-10",10604.04,10604.04,10604.04,10604.04,0],["2020-11-11",10604.04,10604.04,10604.04,10604.04,0],["2020-11-12",10604.04,10604.04,10604.04,10604.04,0],["2020-11-13",10604.04,10604.04,10604.04,10604.04,0],["2020-11-16",10604.04,10604.04,10604.04,10604.04,0],["2020-11-17",10604.04,10604.04,10604.04,10604.04,0],["2020-11-18",10604.04,10604.04,10604.04,10604.04,0],["2020-11-19",10604.04,10604.04,10604.04,10604.04,0],["2020-11-20",10604.04,10604.04,10604.04,10604.04,0],["2020-11-23",10604.04,10604.04,10604.04,10604.04,0],["2020-11-24",10604.04,10604.04,10604.04,10604.04,0],["2020-11-25",12140.85,12140.85,12140.85,12140.85,100],["2020-11-26",12140.85,12140.85,12140.85,12140.85,0],["2020-11-27",12140.85,12140.85,12140.85,12140.85,0],["2020-11-30",12140.85,12140.85,12140.85,12140.85,0],["2020-12-01",12140.85,12140.85,12140.85,12140.85,0],["2020-12-02",12140.85,12140.85,12140.85,12140.85,0],["2020-12-03",12140.85,12140.85,12140.85,12140.85,0],["2020-12-04",12294.53,12294.53,12294.53,12294.53,1200],["2020-12-07",12294.53,12294.53,12294.53,12294.53,0],["2020-12-08",12294.53,12294.53,12294.53,12294.53,0],["2020-12-09",12294.53,12294.53,12294.53,12294.53,0],["2020-12-10",12294.53,12294.53,12294.53,12294.53,0],["2020-12-11",12678.74,12678.74,12678.74,12678.74,100],["2020-12-14",12678.74,12678.74,12678.74,12678.74,0],["2020-12-15",12678.74,12678.74,12678.74,12678.74,0],["2020-12-16",12678.74,12678.74,12678.74,12678.74,0],["2020-12-17",12678.74,12678.74,12678.74,12678.74,0],["2020-12-18",12678.74,12678.74,12678.74,12678.74,0],["2020-12-21",12678.74,12678.74,12678.74,12678.74,0],["2020-12-22",12678.74,12678.74,12678.74,12678.74,0],["2020-12-23",12678.74,12678.74,12678.74,12678.74,0],["2020-12-24",12678.74,12678.74,12678.74,12678.74,0],["2020-12-25",12678.74,12678.74,12678.74,12678.74,0],["2020-12-28",12678.74,12678.74,12678.74,12678.74,0],["2020-12-29",12678.74,12678.74,12678.74,12678.74,0],["2020-12-30",12678.74,12678.74,12678.74,12678.74,0],["2020-12-31",12678.74,12678.74,12678.74,12678.74,0],["2021-01-04",12678.74,12678.74,12678.74,12678.74,0],["2021-01-05",12678.74,12678.74,12678.74,12678.74,0],["2021-01-06",12678.74,12678.74,12678.74,12678.74,0],["2021-01-07",12678.74,12678.74,12678.74,12678.74,0],["2021-01-08",12678.74,12678.74,12678.74,12678.74,0],["2021-01-11",12678.74,12678.74,12678.74,12678.74,0],["2021-01-12",12678.74,12678.74,12678.74,12678.74,0],["2021-01-13",12678.74,12678.74,12678.74,12678.74,0],["2021-01-14",12678.74,12678.74,12678.74,12678.74,0],["2021-01-15",12678.74,12678.74,12678.74,12678.74,0],["2021-01-18",14522.92,14522.92,14522.92,14522.92,200],["2021-01-19",14522.92,14522.92,14522.92,14522.92,0],["2021-01-20",14522.92,14522.92,14522.92,14522.92,0],["2021-01-21",14522.92,14522.92,14522.92,14522.92,0],["2021-01-22",14522.92,14522.92,14522.92,14522.92,0],["2021-01-25",14522.92,14522.92,14522.92,14522.92,0],["2021-01-26",14522.92,14522.92,14522.92,14522.92,0],["2021-01-27",14522.92,14522.92,14522.92,14522.92,0],["2021-01-28",14522.92,14522.92,14522.92,14522.92,0],["2021-01-29",14522.92,14522.92,14522.92,14522.92,0],["2021-02-01",14522.92,14522.92,14522.92,14522.92,0],["2021-02-02",14522.92,14522.92,14522.92,14522.92,0],["2021-02-03",14522.92,14522.92,14522.92,14522.92,0],["2021-02-04",14522.92,14522.92,14522.92,14522.92,0],["2021-02-05",14522.92,14522.92,14522.92,14522.92,0],["2021-02-08",12371.37,12371.37,12371.37,12371.37,20000],["2021-02-09",12371.37,12371.37,12371.37,12371.37,0],["2021-02-17",12371.37,12371.37,12371.37,12371.37,0],["2021-02-18",12371.37,12371.37,12371.37,12371.37,0],["2021-02-19",12371.37,12371.37,12371.37,12371.37,0],["2021-02-22",14138.71,14215.55,14138.71,14215.55,200],["2021-02-23",14215.55,14215.55,14215.55,14215.55,400],["2021-02-24",13831.35,13831.35,13831.35,13831.35,100],["2021-02-25",13831.35,13831.35,13831.35,13831.35,0],["2021-02-26",14215.55,15906.05,14215.55,15368.17,600],["2021-03-01",14830.28,14830.28,14830.28,14830.28,0],["2021-03-02",14599.76,14599.76,14599.76,14599.76,100],["2021-03-03",14599.76,14599.76,14599.76,14599.76,0],["2021-03-04",14599.76,14599.76,14599.76,14599.76,0],["2021-03-05",14599.76,14599.76,14599.76,14599.76,0],["2021-03-08",14599.76,14599.76,14599.76,14599.76,0],["2021-03-09",14983.96,14983.96,14983.96,14983.96,100],["2021-03-10",14983.96,14983.96,14983.96,14983.96,0],["2021-03-11",14983.96,14983.96,14983.96,14983.96,0],["2021-03-12",14983.96,14983.96,14983.96,14983.96,0],["2021-03-15",14983.96,14983.96,14983.96,14983.96,0],["2021-03-16",14983.96,14983.96,14983.96,14983.96,0],["2021-03-17",14983.96,14983.96,14983.96,14983.96,0],["2021-03-18",14983.96,14983.96,14983.96,14983.96,0],["2021-03-19",12755.58,15368.17,12755.58,15368.17,200],["2021-03-22",14061.87,14061.87,14061.87,14061.87,0],["2021-03-23",14061.87,14061.87,14061.87,14061.87,0],["2021-03-24",14061.87,14061.87,14061.87,14061.87,0],["2021-03-25",14061.87,14061.87,14061.87,14061.87,0],["2021-03-26",16136.58,16136.58,16136.58,16136.58,100],["2021-03-29",16136.58,16136.58,16136.58,16136.58,0],["2021-03-30",16136.58,16136.58,16136.58,16136.58,0],["2021-03-31",16136.58,16136.58,16136.58,16136.58,100],["2021-04-01",16136.58,16136.58,16136.58,16136.58,0],["2021-04-02",16136.58,16136.58,16136.58,16136.58,0],["2021-04-05",13831.35,13831.35,13831.35,13831.35,400],["2021-04-06",13831.35,13831.35,13831.35,13831.35,0],["2021-04-07",13831.35,13831.35,13831.35,13831.35,0],["2021-04-08",13831.35,13831.35,13831.35,13831.35,0],["2021-04-09",13831.35,13831.35,13831.35,13831.35,0],["2021-04-12",12755.58,12755.58,12601.9,12601.9,4500],["2021-04-13",12678.74,12678.74,12678.74,12678.74,0],["2021-04-14",12678.74,12678.74,12678.74,12678.74,0],["2021-04-15",12678.74,12678.74,12678.74,12678.74,1000],["2021-04-16",12678.74,12678.74,12678.74,12678.74,1200],["2021-04-19",13447.15,13831.35,13447.15,13831.35,5500],["2021-04-20",13908.19,13908.19,13908.19,13908.19,200],["2021-04-22",13908.19,13908.19,13908.19,13908.19,0],["2021-04-23",13908.19,13908.19,13908.19,13908.19,0],["2021-04-26",13908.19,13908.19,13908.19,13908.19,0],["2021-04-27",13908.19,13908.19,13908.19,13908.19,0],["2021-04-28",14599.76,14599.76,14599.76,14599.76,1000],["2021-04-29",14599.76,14599.76,14599.76,14599.76,0],["2021-05-04",13985.03,13985.03,13985.03,13985.03,200],["2021-05-05",13985.03,13985.03,13985.03,13985.03,0],["2021-05-06",14599.76,14599.76,14599.76,14599.76,1000],["2021-05-07",14983.96,14983.96,14983.96,14983.96,4000],["2021-05-10",14983.96,14983.96,14983.96,14983.96,0],["2021-05-11",14983.96,14983.96,14983.96,14983.96,0],["2021-05-12",14983.96,14983.96,14983.96,14983.96,0],["2021-05-13",14983.96,14983.96,14983.96,14983.96,0],["2021-05-14",14983.96,14983.96,14983.96,14983.96,0],["2021-05-17",14983.96,14983.96,14983.96,14983.96,0],["2021-05-18",13523.99,15368.17,13139.78,15368.17,8800],["2021-05-19",13908.19,13908.19,13908.19,13908.19,0],["2021-05-20",13908.19,13908.19,13908.19,13908.19,0],["2021-05-21",13908.19,13908.19,13908.19,13908.19,0],["2021-05-24",13908.19,13908.19,13908.19,13908.19,0],["2021-05-25",13908.19,13908.19,13908.19,13908.19,0],["2021-05-26",13908.19,13908.19,13908.19,13908.19,0],["2021-05-27",14599.76,14676.6,14599.76,14676.6,1100],["2021-05-28",14599.76,14599.76,14599.76,14599.76,0],["2021-05-31",14599.76,14599.76,14599.76,14599.76,0],["2021-06-01",14983.96,15291.33,14983.96,15291.33,5000],["2021-06-02",15291.33,15291.33,15291.33,15291.33,100],["2021-06-03",15368.17,15368.17,15368.17,15368.17,1000],["2021-06-04",15368.17,15368.17,15368.17,15368.17,0],["2021-06-07",16136.58,16136.58,16136.58,16136.58,100],["2021-06-08",16213.42,16213.42,16213.42,16213.42,1000],["2021-06-09",16213.42,16213.42,16213.42,16213.42,0],["2021-06-10",16213.42,16213.42,16213.42,16213.42,0],["2021-06-11",16597.62,16597.62,16597.62,16597.62,400],["2021-06-14",16597.62,16597.62,16597.62,16597.62,0],["2021-06-15",16597.62,16597.62,16597.62,16597.62,0],["2021-06-16",16597.62,16597.62,16597.62,16597.62,0],["2021-06-17",16597.62,16597.62,16597.62,16597.62,0],["2021-06-18",16597.62,16597.62,16597.62,16597.62,0],["2021-06-21",16597.62,16597.62,16597.62,16597.62,0],["2021-06-22",16136.58,16136.58,16136.58,16136.58,200],["2021-06-23",16136.58,16136.58,16136.58,16136.58,0],["2021-06-24",16136.58,16136.58,16136.58,16136.58,0],["2021-06-25",16136.58,16136.58,16136.58,16136.58,0],["2021-06-28",18057.6,18057.6,18057.6,18057.6,1500],["2021-06-29",18057.6,18057.6,18057.6,18057.6,0],["2021-06-30",18057.6,18057.6,18057.6,18057.6,0],["2021-07-01",18057.6,18057.6,18057.6,18057.6,0],["2021-07-02",18057.6,18057.6,18057.6,18057.6,0],["2021-07-05",18057.6,18057.6,18057.6,18057.6,0],["2021-07-06",18057.6,18057.6,18057.6,18057.6,0],["2021-07-07",18057.6,18057.6,18057.6,18057.6,0],["2021-07-08",18057.6,18057.6,18057.6,18057.6,0],["2021-07-09",18057.6,18057.6,18057.6,18057.6,0],["2021-07-12",18057.6,18057.6,18057.6,18057.6,0],["2021-07-13",16078.68,16078.68,16078.68,16078.68,600],["2021-07-14",16078.68,16078.68,16078.68,16078.68,0],["2021-07-15",16078.68,16078.68,16078.68,16078.68,0],["2021-07-16",16078.68,16078.68,16078.68,16078.68,0],["2021-07-19",16078.68,16078.68,16078.68,16078.68,0],["2021-07-20",16161.14,16161.14,16161.14,16161.14,4000],["2021-07-21",16490.96,16490.96,16490.96,16490.96,1000],["2021-07-22",16490.96,16490.96,16490.96,16490.96,0],["2021-07-23",16490.96,16490.96,16490.96,16490.96,2000],["2021-07-26",16490.96,16490.96,16490.96,16490.96,0],["2021-07-27",16490.96,16490.96,16490.96,16490.96,1000],["2021-07-28",16490.96,16490.96,16490.96,16490.96,0],["2021-07-29",17315.5,17315.5,17315.5,17315.5,2000],["2021-07-30",17315.5,17315.5,17315.5,17315.5,0],["2021-08-02",16903.23,16903.23,16903.23,16903.23,20000],["2021-08-03",16903.23,16903.23,16903.23,16903.23,7000],["2021-08-04",16903.23,16903.23,16903.23,16903.23,0],["2021-08-05",17315.5,17315.5,17315.5,17315.5,500],["2021-08-06",17315.5,17315.5,17315.5,17315.5,0],["2021-08-09",17315.5,17315.5,17315.5,17315.5,0],["2021-08-10",17315.5,17315.5,17150.59,17315.5,9500],["2021-08-11",17315.5,17315.5,17315.5,17315.5,2500],["2021-08-12",17315.5,17315.5,17315.5,17315.5,6600],["2021-08-13",17315.5,17315.5,17315.5,17315.5,0],["2021-08-16",16490.96,16490.96,16490.96,16490.96,900],["2021-08-17",18882.14,18882.14,18882.14,18882.14,100],["2021-08-18",18882.14,18882.14,18882.14,18882.14,0],["2021-08-19",18882.14,18882.14,18882.14,18882.14,0],["2021-08-20",16490.96,19294.42,16490.96,19294.42,500],["2021-08-23",18140.05,18140.05,18140.05,18140.05,100],["2021-08-24",18140.05,18140.05,18140.05,18140.05,0],["2021-08-25",18140.05,18140.05,18140.05,18140.05,0],["2021-08-26",17562.87,17562.87,17562.87,17562.87,2500],["2021-08-27",17562.87,17562.87,17562.87,17562.87,0],["2021-08-30",17480.41,17480.41,17480.41,17480.41,1000],["2021-08-31",17480.41,17480.41,17480.41,17480.41,0],["2021-09-01",17315.5,17315.5,17315.5,17315.5,10100],["2021-09-06",17315.5,17315.5,17315.5,17315.5,300],["2021-09-07",17315.5,17315.5,17315.5,17315.5,0],["2021-09-08",17315.5,17315.5,17315.5,17315.5,0],["2021-09-09",17315.5,17315.5,17315.5,17315.5,0],["2021-09-10",19376.87,19376.87,19376.87,19376.87,100],["2021-09-13",19376.87,19376.87,19376.87,19376.87,0],["2021-09-14",19376.87,19376.87,19376.87,19376.87,0],["2021-09-15",19376.87,19376.87,19376.87,19376.87,0],["2021-09-16",19376.87,19376.87,19376.87,19376.87,0],["2021-09-17",17315.5,17315.5,17315.5,17315.5,6000],["2021-09-20",17315.5,17315.5,17315.5,17315.5,0],["2021-09-21",17315.5,17315.5,17315.5,17315.5,0],["2021-09-22",19376.87,19376.87,19376.87,19376.87,100],["2021-09-23",19376.87,19376.87,19376.87,19376.87,0],["2021-09-24",17315.5,17315.5,17315.5,17315.5,1000],["2021-09-27",17315.5,17315.5,17315.5,17315.5,0],["2021-09-28",17315.5,17315.5,17315.5,17315.5,0],["2021-09-29",17315.5,17315.5,17315.5,17315.5,0],["2021-09-30",17315.5,17315.5,17315.5,17315.5,0],["2021-10-01",19376.87,19376.87,19376.87,19376.87,1800],["2021-10-04",19376.87,19376.87,19376.87,19376.87,0],["2021-10-05",17727.78,17727.78,17727.78,17727.78,1000],["2021-10-06",17727.78,17727.78,17727.78,17727.78,0],["2021-10-07",19789.15,19789.15,19789.15,19789.15,10000],["2021-10-08",16903.23,16903.23,16903.23,16903.23,500],["2021-10-11",16903.23,16903.23,16903.23,16903.23,0],["2021-10-12",16078.68,16078.68,16078.68,16078.68,1000],["2021-10-13",16078.68,16078.68,16078.68,16078.68,0],["2021-10-14",18469.87,18469.87,18469.87,18469.87,5000],["2021-10-15",18469.87,18469.87,18469.87,18469.87,0],["2021-10-18",18469.87,18469.87,18469.87,18469.87,0],["2021-10-19",18469.87,18469.87,18469.87,18469.87,0],["2021-10-20",18469.87,18469.87,18469.87,18469.87,0],["2021-10-21",18469.87,18469.87,18469.87,18469.87,0],["2021-10-22",18469.87,18469.87,18469.87,18469.87,0],["2021-10-25",18469.87,18469.87,18469.87,18469.87,0],["2021-10-26",18469.87,19376.87,18469.87,19376.87,6000],["2021-10-27",18717.23,18717.23,18717.23,18717.23,0],["2021-10-28",18717.23,18717.23,18717.23,18717.23,0],["2021-10-29",18717.23,18717.23,18717.23,18717.23,0],["2021-11-01",18717.23,18717.23,18717.23,18717.23,0],["2021-11-02",18717.23,18717.23,18717.23,18717.23,0],["2021-11-03",18717.23,18717.23,18717.23,18717.23,0],["2021-11-04",20201.42,20201.42,20201.42,20201.42,100],["2021-11-05",20201.42,20201.42,20201.42,20201.42,0],["2021-11-08",20201.42,20201.42,20201.42,20201.42,0],["2021-11-09",20201.42,20201.42,20201.42,20201.42,0],["2021-11-10",20201.42,20201.42,20201.42,20201.42,0],["2021-11-11",20201.42,20201.42,20201.42,20201.42,500],["2021-11-12",20201.42,20201.42,20201.42,20201.42,0],["2021-11-15",18964.6,18964.6,18964.6,18964.6,500],["2021-11-16",18964.6,18964.6,18964.6,18964.6,0],["2021-11-17",18964.6,18964.6,18964.6,18964.6,0],["2021-11-18",21438.24,21438.24,21438.24,21438.24,100],["2021-11-19",21025.97,21025.97,20613.69,20613.69,105400],["2021-11-22",20613.69,20613.69,20613.69,20613.69,0],["2021-11-23",20613.69,20613.69,20613.69,20613.69,0],["2021-11-24",20613.69,20613.69,20613.69,20613.69,0],["2021-11-25",19789.15,19789.15,19789.15,19789.15,5000],["2021-11-26",19789.15,19789.15,19789.15,19789.15,0],["2021-11-29",18140.05,18140.05,18140.05,18140.05,1000],["2021-11-30",18964.6,19376.87,18964.6,19376.87,3000],["2021-12-01",21932.97,21932.97,21932.97,21932.97,100],["2021-12-02",22675.06,22675.06,22675.06,22675.06,100],["2021-12-03",22675.06,22675.06,22675.06,22675.06,0],["2021-12-06",22675.06,22675.06,22675.06,22675.06,0],["2021-12-07",22675.06,22675.06,22675.06,22675.06,0],["2021-12-08",22675.06,22675.06,22675.06,22675.06,0],["2021-12-09",22675.06,22675.06,22675.06,22675.06,0],["2021-12-10",22675.06,22675.06,22675.06,22675.06,0],["2021-12-13",22675.06,22675.06,22675.06,22675.06,0],["2021-12-14",22262.79,22262.79,21603.15,21603.15,300],["2021-12-15",21850.52,21850.52,21850.52,21850.52,0],["2021-12-16",21438.24,21438.24,21438.24,21438.24,100],["2021-12-17",21438.24,21438.24,20613.69,20613.69,400],["2021-12-20",21108.42,21108.42,21108.42,21108.42,0],["2021-12-21",21108.42,21108.42,21108.42,21108.42,0],["2021-12-22",21108.42,21108.42,21108.42,21108.42,0],["2021-12-23",20201.42,20201.42,20201.42,20201.42,200],["2021-12-24",20201.42,20201.42,20201.42,20201.42,0],["2021-12-27",20201.42,20201.42,20201.42,20201.42,0],["2021-12-28",20201.42,20201.42,20201.42,20201.42,0],["2021-12-29",19376.87,19376.87,19376.87,19376.87,500],["2021-12-30",20613.69,20613.69,20613.69,20613.69,100],["2021-12-31",20613.69,20613.69,20613.69,20613.69,100000],["2022-01-04",20613.69,20613.69,20613.69,20613.69,0],["2022-01-05",19789.15,19789.15,19789.15,19789.15,100],["2022-01-06",19789.15,19789.15,19789.15,19789.15,200],["2022-01-07",19376.87,20613.69,19376.87,20613.69,4500],["2022-01-10",20366.33,20366.33,20366.33,20366.33,0],["2022-01-11",20366.33,20366.33,20366.33,20366.33,4089985],["2022-01-12",20201.42,20201.42,20201.42,20201.42,10300],["2022-01-13",20201.42,20201.42,20201.42,20201.42,0],["2022-01-14",20201.42,20201.42,20201.42,20201.42,0],["2022-01-17",20201.42,20201.42,20201.42,20201.42,0],["2022-01-18",20201.42,20201.42,20201.42,20201.42,0],["2022-01-19",20201.42,20201.42,20201.42,20201.42,0],["2022-01-20",20201.42,20201.42,20201.42,20201.42,0],["2022-01-21",20201.42,20201.42,20201.42,20201.42,0],["2022-01-24",20201.42,20201.42,20201.42,20201.42,0],["2022-01-25",20201.42,20201.42,20201.42,20201.42,0],["2022-01-26",20201.42,20201.42,20201.42,20201.42,0],["2022-01-27",20201.42,20201.42,20201.42,20201.42,0],["2022-01-28",20201.42,20201.42,20201.42,20201.42,0],["2022-02-07",20201.42,20201.42,20201.42,20201.42,0],["2022-02-08",20201.42,20201.42,20201.42,20201.42,0],["2022-02-09",20201.42,20201.42,20201.42,20201.42,0],["2022-02-10",20201.42,20201.42,20201.42,20201.42,0],["2022-02-11",20201.42,20201.42,20201.42,20201.42,0],["2022-02-14",20201.42,20201.42,20201.42,20201.42,0],["2022-02-15",20201.42,20201.42,20201.42,20201.42,0],["2022-02-16",20201.42,20201.42,20201.42,20201.42,0],["2022-02-17",21025.97,21025.97,20943.51,20943.51,1100],["2022-02-18",21025.97,21025.97,21025.97,21025.97,0],["2022-02-21",21025.97,21025.97,21025.97,21025.97,0],["2022-02-22",21025.97,21025.97,21025.97,21025.97,0],["2022-02-23",21025.97,21025.97,21025.97,21025.97,0],["2022-02-24",21438.24,21438.24,21438.24,21438.24,200],["2022-02-25",21438.24,21438.24,21438.24,21438.24,0],["2022-02-28",21438.24,21438.24,21438.24,21438.24,0],["2022-03-01",21438.24,21438.24,21438.24,21438.24,0],["2022-03-02",21438.24,21438.24,21438.24,21438.24,0],["2022-03-03",21438.24,21438.24,21438.24,21438.24,0],["2022-03-04",24653.98,24653.98,21438.24,21438.24,400],["2022-03-07",22592.61,22592.61,22592.61,22592.61,0],["2022-03-08",22592.61,22592.61,22592.61,22592.61,0],["2022-03-09",25973.25,25973.25,21438.24,21438.24,600],["2022-03-10",20613.69,20613.69,20118.97,20118.97,40600],["2022-03-11",20118.97,20118.97,20118.97,20118.97,700],["2022-03-14",20118.97,20118.97,20118.97,20118.97,0],["2022-03-15",23087.34,23087.34,20613.69,20613.69,200],["2022-03-16",21025.97,21025.97,20201.42,20201.42,900],["2022-03-17",20613.69,20613.69,20613.69,20613.69,0],["2022-03-18",23664.52,23664.52,20613.69,20613.69,2200],["2022-03-21",20613.69,20613.69,20613.69,20613.69,100],["2022-03-22",20613.69,21438.24,20613.69,21438.24,9900],["2022-03-23",21850.52,22675.06,21850.52,22262.79,3100],["2022-03-24",21438.24,21438.24,21438.24,21438.24,6700],["2022-03-25",21438.24,21438.24,21438.24,21438.24,4500],["2022-03-28",21025.97,23829.43,21025.97,21438.24,6100],["2022-03-29",20696.15,20696.15,20696.15,20696.15,15000],["2022-03-30",20696.15,23499.61,20696.15,23499.61,15500],["2022-03-31",23746.98,23746.98,23746.98,23746.98,1700],["2022-04-01",23911.89,27292.53,23499.61,27292.53,11100],["2022-04-04",23911.89,23911.89,22262.79,22345.24,31600],["2022-04-05",23911.89,23911.89,23911.89,23911.89,100],["2022-04-06",22180.34,22180.34,21603.15,21603.15,19600],["2022-04-07",22262.79,22262.79,22262.79,22262.79,1000],["2022-04-08",21520.7,23911.89,21438.24,23911.89,12100],["2022-04-12",21768.06,21768.06,21685.61,21685.61,2000],["2022-04-13",22675.06,22675.06,22675.06,22675.06,100],["2022-04-14",22675.06,22675.06,22675.06,22675.06,0],["2022-04-15",21520.7,21520.7,21438.24,21438.24,1500],["2022-04-18",21520.7,21520.7,21520.7,21520.7,0],["2022-04-19",21520.7,21520.7,21520.7,21520.7,1000],["2022-04-20",20366.33,20778.6,20366.33,20778.6,64900],["2022-04-21",19954.06,22675.06,19789.15,22675.06,4500],["2022-04-22",22262.79,22262.79,20613.69,22262.79,4300],["2022-04-25",22262.79,22262.79,20201.42,21438.24,2600],["2022-04-26",20448.78,21603.15,20448.78,21603.15,2000],["2022-04-27",20943.51,20943.51,20943.51,20943.51,0],["2022-04-28",20943.51,20943.51,20943.51,20943.51,0],["2022-04-29",20943.51,20943.51,20943.51,20943.51,0],["2022-05-04",22675.06,22675.06,22675.06,22675.06,100],["2022-05-05",22675.06,22675.06,22675.06,22675.06,0],["2022-05-06",22262.79,23169.79,22262.79,23169.79,5400],["2022-05-09",23087.34,23087.34,23087.34,23087.34,0],["2022-05-10",23087.34,23087.34,23087.34,23087.34,1400],["2022-05-11",20201.42,24736.43,19871.6,19871.6,400],["2022-05-12",18057.6,23499.61,18057.6,19789.15,600],["2022-05-13",17315.5,22675.06,17315.5,22675.06,200],["2022-05-16",19871.6,22510.15,17068.14,22262.79,4800],["2022-05-17",18222.51,22757.52,18222.51,19954.06,500],["2022-05-18",19706.69,22592.61,19706.69,19789.15,1700],["2022-05-19",19871.6,19871.6,19871.6,19871.6,0],["2022-05-20",17975.14,17975.14,17975.14,17975.14,100],["2022-05-23",20531.24,20531.24,16738.32,16738.32,300],["2022-05-24",19294.42,19294.42,19294.42,19294.42,0],["2022-05-25",21850.52,21850.52,21850.52,21850.52,100],["2022-05-26",22427.7,22592.61,19047.05,19047.05,300],["2022-05-27",19047.05,19047.05,19047.05,19047.05,100],["2022-05-30",19047.05,19047.05,19047.05,19047.05,0],["2022-05-31",19047.05,19047.05,19047.05,19047.05,0],["2022-06-01",19047.05,19047.05,19047.05,19047.05,0],["2022-06-02",19789.15,19789.15,19789.15,19789.15,200],["2022-06-03",19789.15,19789.15,19789.15,19789.15,0],["2022-06-06",22262.79,22510.15,18717.23,21438.24,2200],["2022-06-07",21438.24,21438.24,18964.6,18964.6,1200],["2022-06-08",21273.33,21273.33,21273.33,21273.33,0],["2022-06-09",21273.33,21273.33,21273.33,21273.33,0],["2022-06-10",20283.88,20283.88,20283.88,20283.88,100],["2022-06-13",20448.78,21025.97,20448.78,21025.97,6000],["2022-06-14",20778.6,20778.6,20778.6,20778.6,0],["2022-06-15",20613.69,20613.69,20613.69,20613.69,400],["2022-06-16",20613.69,20613.69,20613.69,20613.69,0],["2022-06-17",20613.69,20613.69,20613.69,20613.69,0],["2022-06-20",20448.78,20448.78,20448.78,20448.78,200],["2022-06-21",20448.78,20448.78,20448.78,20448.78,0],["2022-06-22",20448.78,20448.78,20448.78,20448.78,0],["2022-06-23",23417.16,23417.16,23417.16,23417.16,100],["2022-06-24",23417.16,23417.16,23417.16,23417.16,0],["2022-06-27",20970.59,26213.24,20970.59,26213.24,200],["2022-06-28",23591.91,23591.91,23591.91,23591.91,0],["2022-06-29",24465.69,24465.69,24465.69,24465.69,12800],["2022-06-30",24465.69,24465.69,24465.69,24465.69,1000],["2022-07-01",24465.69,24465.69,24465.69,24465.69,0],["2022-07-04",24465.69,24465.69,24465.69,24465.69,0],["2022-07-05",24028.8,24465.69,24028.8,24465.69,1500],["2022-07-06",24465.69,24465.69,24465.69,24465.69,1700],["2022-07-07",24465.69,24465.69,24465.69,24465.69,0],["2022-07-08",24465.69,24465.69,24465.69,24465.69,0],["2022-07-11",24465.69,24465.69,24465.69,24465.69,0],["2022-07-12",24465.69,24465.69,24465.69,24465.69,0],["2022-07-13",24465.69,24465.69,24465.69,24465.69,0],["2022-07-14",24465.69,24465.69,24465.69,24465.69,0],["2022-07-15",24465.69,24465.69,24465.69,24465.69,0],["2022-07-18",24465.69,24465.69,24465.69,24465.69,0],["2022-07-19",24465.69,24465.69,24465.69,24465.69,0],["2022-07-20",24465.69,24465.69,24465.69,24465.69,0],["2022-07-21",24465.69,24465.69,24465.69,24465.69,0],["2022-07-22",24465.69,24465.69,24465.69,24465.69,0],["2022-07-25",24465.69,24465.69,24465.69,24465.69,0],["2022-07-26",24465.69,24465.69,24465.69,24465.69,0],["2022-07-27",24465.69,24465.69,24465.69,24465.69,0],["2022-07-28",24465.69,24465.69,24465.69,24465.69,0],["2022-07-29",24465.69,24465.69,24465.69,24465.69,0],["2022-08-01",24465.69,24465.69,24465.69,24465.69,0],["2022-08-02",24465.69,24465.69,24465.69,24465.69,0],["2022-08-03",24465.69,24465.69,24465.69,24465.69,0],["2022-08-04",24465.69,24465.69,24465.69,24465.69,0],["2022-08-05",24465.69,24465.69,24465.69,24465.69,600],["2022-08-08",24465.69,24465.69,24465.69,24465.69,0],["2022-08-09",24465.69,24465.69,24465.69,24465.69,0],["2022-08-10",24465.69,24465.69,24465.69,24465.69,0],["2022-08-11",24465.69,24465.69,24465.69,24465.69,0],["2022-08-12",24465.69,24465.69,24465.69,24465.69,0],["2022-08-15",20795.83,20883.21,20795.83,20795.83,8400],["2022-08-16",20795.83,20795.83,20795.83,20795.83,0],["2022-08-17",23854.04,23854.04,23854.04,23854.04,400],["2022-08-18",23854.04,23854.04,23854.04,23854.04,0],["2022-08-19",23854.04,23854.04,23854.04,23854.04,0],["2022-08-22",23854.04,23854.04,23854.04,23854.04,0],["2022-08-23",23854.04,23854.04,23854.04,23854.04,0],["2022-08-24",23854.04,23854.04,23854.04,23854.04,0],["2022-08-25",23854.04,23854.04,23854.04,23854.04,0],["2022-08-26",23854.04,23854.04,23854.04,23854.04,0],["2022-08-29",23591.91,23591.91,23591.91,23591.91,100],["2022-08-30",23591.91,23591.91,23591.91,23591.91,0],["2022-08-31",20970.59,20970.59,20970.59,20970.59,1500],["2022-09-05",21057.97,21057.97,21057.97,21057.97,100],["2022-09-06",21057.97,21057.97,21057.97,21057.97,0],["2022-09-07",21057.97,21057.97,21057.97,21057.97,0],["2022-09-08",21057.97,21057.97,21057.97,21057.97,0],["2022-09-09",21057.97,21057.97,21057.97,21057.97,0],["2022-09-12",21057.97,21057.97,21057.97,21057.97,0],["2022-09-13",21057.97,21057.97,21057.97,21057.97,0],["2022-09-14",20970.59,23067.65,20970.59,23067.65,1100],["2022-09-15",21145.34,21145.34,21145.34,21145.34,0],["2022-09-16",20533.7,20533.7,20533.7,20533.7,600],["2022-09-19",20533.7,20533.7,20533.7,20533.7,0],["2022-09-20",20533.7,20533.7,20533.7,20533.7,1000],["2022-09-21",20533.7,20533.7,20533.7,20533.7,0],["2022-09-22",20533.7,20533.7,20533.7,20533.7,0],["2022-09-23",20533.7,20533.7,20533.7,20533.7,0],["2022-09-26",20533.7,20533.7,20533.7,20533.7,0],["2022-09-27",20533.7,20533.7,20533.7,20533.7,0],["2022-09-28",21844.36,21844.36,21844.36,21844.36,100],["2022-09-29",21844.36,21844.36,21844.36,21844.36,0],["2022-09-30",21844.36,21844.36,21844.36,21844.36,0],["2022-10-03",21844.36,21844.36,21844.36,21844.36,0],["2022-10-04",21844.36,21844.36,21844.36,21844.36,0],["2022-10-05",21844.36,21844.36,21844.36,21844.36,0],["2022-10-06",21844.36,21844.36,21844.36,21844.36,0],["2022-10-07",21844.36,21844.36,21844.36,21844.36,0],["2022-10-10",21844.36,21844.36,21844.36,21844.36,0],["2022-10-11",21844.36,21844.36,21844.36,21844.36,0],["2022-10-12",21844.36,21844.36,21844.36,21844.36,0],["2022-10-13",21844.36,21844.36,21844.36,21844.36,0],["2022-10-14",21844.36,21844.36,21844.36,21844.36,0],["2022-10-17",21844.36,21844.36,21844.36,21844.36,0],["2022-10-18",21844.36,21844.36,21844.36,21844.36,0],["2022-10-19",21844.36,21844.36,21844.36,21844.36,0],["2022-10-20",21844.36,21844.36,21844.36,21844.36,0],["2022-10-21",21844.36,21844.36,21844.36,21844.36,0],["2022-10-24",20096.81,20096.81,20096.81,20096.81,1000],["2022-10-25",19659.93,19659.93,19223.04,19223.04,2000],["2022-10-26",19485.17,19485.17,19485.17,19485.17,0],["2022-10-27",19485.17,19485.17,19485.17,19485.17,0],["2022-10-28",20096.81,20096.81,20096.81,20096.81,2000],["2022-10-31",20096.81,20096.81,20096.81,20096.81,0],["2022-11-01",20096.81,20096.81,20096.81,20096.81,200],["2022-11-02",20096.81,20096.81,19659.93,19659.93,3000],["2022-11-03",19922.06,19922.06,19922.06,19922.06,0],["2022-11-04",19922.06,19922.06,19922.06,19922.06,0],["2022-11-07",16951.23,16951.23,16951.23,16951.23,600],["2022-11-08",16951.23,16951.23,16951.23,16951.23,0],["2022-11-09",16951.23,16951.23,16951.23,16951.23,0],["2022-11-10",16951.23,16951.23,16951.23,16951.23,11000],["2022-11-11",14417.28,14417.28,14417.28,14417.28,1100],["2022-11-14",15291.05,15291.05,14417.28,14417.28,2000],["2022-11-15",16164.83,16164.83,16164.83,16164.83,1000],["2022-11-16",16164.83,16164.83,16164.83,16164.83,0],["2022-11-17",16164.83,16164.83,16164.83,16164.83,0],["2022-11-18",16164.83,16164.83,16164.83,16164.83,0],["2022-11-21",16164.83,16164.83,16164.83,16164.83,0],["2022-11-22",16164.83,16164.83,16164.83,16164.83,0],["2022-11-23",16164.83,16164.83,16164.83,16164.83,500],["2022-11-24",16164.83,17475.49,16164.83,16164.83,1500],["2022-11-25",16601.72,16601.72,16601.72,16601.72,0],["2022-11-28",16601.72,16601.72,16601.72,16601.72,0],["2022-11-29",16601.72,16601.72,16601.72,16601.72,3000],["2022-11-30",16601.72,16601.72,16601.72,16601.72,0],["2022-12-01",16601.72,16601.72,16601.72,16601.72,0],["2022-12-02",16601.72,16601.72,16601.72,16601.72,900],["2022-12-05",16601.72,16601.72,16601.72,16601.72,0],["2022-12-06",14155.15,15727.94,14155.15,15727.94,2100],["2022-12-07",15640.56,15640.56,15640.56,15640.56,0],["2022-12-08",15640.56,15640.56,15640.56,15640.56,0],["2022-12-09",15640.56,15640.56,15640.56,15640.56,0],["2022-12-12",15640.56,15640.56,15640.56,15640.56,0],["2022-12-13",15640.56,15640.56,15640.56,15640.56,0],["2022-12-14",15727.94,15727.94,15727.94,15727.94,200],["2022-12-15",15727.94,15727.94,15727.94,15727.94,0],["2022-12-16",15727.94,15727.94,15727.94,15727.94,900],["2022-12-19",15727.94,15727.94,15727.94,15727.94,0],["2022-12-20",15727.94,15727.94,15727.94,15727.94,0],["2022-12-21",15727.94,15727.94,15727.94,15727.94,0],["2022-12-22",15727.94,15727.94,15727.94,15727.94,0],["2022-12-23",15727.94,15727.94,15727.94,15727.94,0],["2022-12-26",15727.94,15727.94,15727.94,15727.94,0],["2022-12-27",15727.94,15727.94,15727.94,15727.94,0],["2022-12-28",15727.94,15727.94,15727.94,15727.94,0],["2022-12-29",15727.94,15727.94,15727.94,15727.94,0],["2022-12-30",15727.94,15727.94,15727.94,15727.94,0],["2023-01-03",15727.94,15727.94,15727.94,15727.94,0],["2023-01-04",15727.94,15727.94,15727.94,15727.94,0],["2023-01-05",14417.28,14417.28,14417.28,14417.28,50000],["2023-01-06",14417.28,14417.28,14417.28,14417.28,0],["2023-01-09",14417.28,14417.28,14417.28,14417.28,0],["2023-01-10",14417.28,14417.28,14417.28,14417.28,0],["2023-01-11",14417.28,14417.28,14417.28,14417.28,0],["2023-01-12",14417.28,14417.28,14417.28,14417.28,0],["2023-01-13",14417.28,14417.28,14417.28,14417.28,0],["2023-01-16",14417.28,14417.28,14417.28,14417.28,0],["2023-01-17",14417.28,14417.28,14417.28,14417.28,0],["2023-01-18",14417.28,14679.41,14417.28,14679.41,500],["2023-01-19",14592.03,14592.03,14592.03,14592.03,0],["2023-01-27",14592.03,14592.03,14592.03,14592.03,0],["2023-01-30",14592.03,14592.03,14592.03,14592.03,0],["2023-01-31",14592.03,14592.03,14592.03,14592.03,0],["2023-02-01",14592.03,14592.03,14592.03,14592.03,0],["2023-02-02",14592.03,14592.03,14592.03,14592.03,0],["2023-02-03",14592.03,14592.03,14592.03,14592.03,0],["2023-02-06",14592.03,14592.03,14592.03,14592.03,0],["2023-02-07",14592.03,14592.03,14592.03,14592.03,0],["2023-02-08",14592.03,14592.03,14592.03,14592.03,0],["2023-02-09",14592.03,14592.03,14592.03,14592.03,0],["2023-02-10",14592.03,14592.03,14592.03,14592.03,0],["2023-02-13",14592.03,14592.03,14592.03,14592.03,0],["2023-02-14",14592.03,14592.03,14592.03,14592.03,0],["2023-02-15",14592.03,14592.03,14592.03,14592.03,200],["2023-02-16",14592.03,14592.03,14592.03,14592.03,0],["2023-02-17",14592.03,14592.03,14592.03,14592.03,6800],["2023-02-20",14592.03,15291.05,14592.03,15291.05,3700],["2023-02-21",14067.77,14067.77,14067.77,14067.77,100],["2023-02-22",11970.71,16164.83,11970.71,16164.83,300],["2023-02-23",12582.35,12582.35,12582.35,12582.35,200],["2023-02-24",14417.28,14417.28,14417.28,14417.28,700],["2023-02-27",16514.34,16514.34,16426.96,16426.96,2700],["2023-02-28",18873.53,18873.53,18873.53,18873.53,100],["2023-03-01",19659.93,19659.93,19659.93,19659.93,100],["2023-03-02",20533.7,20533.7,20533.7,20533.7,100],["2023-03-03",20533.7,23591.91,17999.75,22718.14,6800],["2023-03-06",22892.89,22892.89,16951.23,16951.23,300],["2023-03-07",18960.91,18960.91,16252.21,16252.21,2500],["2023-03-08",15990.07,16164.83,15990.07,15990.07,10000],["2023-03-09",18436.64,18436.64,16077.45,16077.45,200],["2023-03-10",17300.74,17300.74,17300.74,17300.74,0],["2023-03-13",17038.6,17038.6,17038.6,17038.6,600],["2023-03-14",17038.6,17038.6,17038.6,17038.6,0],["2023-03-15",15815.32,15815.32,15815.32,15815.32,300],["2023-03-16",15815.32,15815.32,15815.32,15815.32,0],["2023-03-17",15815.32,15815.32,15815.32,15815.32,0],["2023-03-20",15815.32,15815.32,15815.32,15815.32,0],["2023-03-21",15640.56,15640.56,15640.56,15640.56,1800],["2023-03-22",15815.32,15815.32,15815.32,15815.32,1000],["2023-03-23",15815.32,15815.32,15815.32,15815.32,1100],["2023-03-24",15815.32,15815.32,15815.32,15815.32,7700],["2023-03-27",15815.32,15815.32,15815.32,15815.32,100],["2023-03-28",15815.32,15815.32,15815.32,15815.32,0],["2023-03-29",15815.32,15815.32,15815.32,15815.32,0],["2023-03-30",15815.32,15815.32,15815.32,15815.32,0],["2023-03-31",15815.32,15815.32,15815.32,15815.32,0],["2023-04-03",15291.05,15291.05,15291.05,15291.05,8600],["2023-04-04",15291.05,15291.05,15291.05,15291.05,0],["2023-04-05",13194.0,13194.0,13194.0,13194.0,100],["2023-04-06",15116.3,15116.3,15116.3,15116.3,1100],["2023-04-07",17300.74,17300.74,13281.37,13281.37,400],["2023-04-10",13281.37,13281.37,13281.37,13281.37,100],["2023-04-11",14941.54,14941.54,14941.54,14941.54,4200],["2023-04-12",14242.52,14242.52,14242.52,14242.52,100],["2023-04-13",14854.17,14854.17,14854.17,14854.17,200],["2023-04-14",14067.77,15291.05,14067.77,15291.05,2600],["2023-04-17",15203.68,15203.68,15203.68,15203.68,0],["2023-04-18",15727.94,15727.94,15727.94,15727.94,1200],["2023-04-19",15727.94,15727.94,15727.94,15727.94,0],["2023-04-20",15727.94,15727.94,15727.94,15727.94,0],["2023-04-21",15727.94,15727.94,15727.94,15727.94,0],["2023-04-24",15727.94,15727.94,15727.94,15727.94,0],["2023-04-25",15727.94,15727.94,15727.94,15727.94,0],["2023-04-26",15727.94,15727.94,15727.94,15727.94,0],["2023-04-27",15727.94,15727.94,15727.94,15727.94,0],["2023-04-28",15727.94,15727.94,15727.94,15727.94,0],["2023-05-04",15727.94,15727.94,15727.94,15727.94,0],["2023-05-05",15727.94,15727.94,15727.94,15727.94,0],["2023-05-08",14242.52,15727.94,13980.39,14854.17,6200],["2023-05-09",14592.03,14592.03,14592.03,14592.03,0],["2023-05-10",14592.03,14592.03,14592.03,14592.03,0],["2023-05-11",15727.94,15727.94,15727.94,15727.94,2200],["2023-05-12",15727.94,15727.94,15727.94,15727.94,0],["2023-05-15",15727.94,15727.94,15727.94,15727.94,0],["2023-05-16",15727.94,15727.94,15727.94,15727.94,0],["2023-05-17",15727.94,15727.94,15727.94,15727.94,0],["2023-05-18",15727.94,15727.94,15727.94,15727.94,0],["2023-05-19",15727.94,15727.94,15727.94,15727.94,0],["2023-05-22",16426.96,16426.96,16426.96,16426.96,100],["2023-05-23",17388.11,17388.11,17388.11,17388.11,100],["2023-05-24",17388.11,17388.11,17388.11,17388.11,0],["2023-05-25",16426.96,16426.96,16426.96,16426.96,400],["2023-05-26",16426.96,16426.96,16426.96,16426.96,0],["2023-05-29",16426.96,16426.96,16426.96,16426.96,0],["2023-05-30",16426.96,16426.96,16426.96,16426.96,0],["2023-05-31",16426.96,16426.96,16426.96,16426.96,0],["2023-06-01",16426.96,16426.96,16426.96,16426.96,0],["2023-06-02",17388.11,17475.49,17038.6,17475.49,10300],["2023-06-05",17038.6,17038.6,17038.6,17038.6,100],["2023-06-06",17038.6,17038.6,17038.6,17038.6,0],["2023-06-07",14854.17,15727.94,14854.17,15727.94,300],["2023-06-08",14854.17,14854.17,14854.17,14854.17,400],["2023-06-09",16164.83,16164.83,16164.83,16164.83,700],["2023-06-12",16164.83,16164.83,16164.83,16164.83,0],["2023-06-13",15553.19,15553.19,15553.19,15553.19,500],["2023-06-14",15553.19,15553.19,15553.19,15553.19,0],["2023-06-15",15553.19,15553.19,15553.19,15553.19,0],["2023-06-16",15553.19,15553.19,15553.19,15553.19,0],["2023-06-19",17562.87,17562.87,17562.87,17562.87,100],["2023-06-20",17562.87,17562.87,17562.87,17562.87,0],["2023-06-21",17562.87,17562.87,17562.87,17562.87,0],["2023-06-22",18261.89,18261.89,18261.89,18261.89,100],["2023-06-23",16601.72,16601.72,16601.72,16601.72,5000],["2023-06-26",16601.72,16601.72,16601.72,16601.72,0],["2023-06-27",16426.96,16426.96,16426.96,16426.96,100],["2023-06-28",16426.96,16426.96,16426.96,16426.96,500],["2023-06-29",16426.96,16426.96,16426.96,16426.96,0],["2023-06-30",16426.96,16426.96,16426.96,16426.96,0],["2023-07-03",14504.66,14504.66,14504.66,14504.66,500],["2023-07-04",14504.66,14504.66,14504.66,14504.66,30000],["2023-07-05",14504.66,14504.66,14504.66,14504.66,0],["2023-07-06",15640.56,15640.56,15640.56,15640.56,400],["2023-07-07",15640.56,15640.56,15640.56,15640.56,0],["2023-07-10",17825.0,17825.0,17825.0,17825.0,100],["2023-07-11",15990.07,16426.96,15990.07,16164.83,17400],["2023-07-12",16077.45,16077.45,16077.45,16077.45,0],["2023-07-13",16077.45,16077.45,16077.45,16077.45,0],["2023-07-14",16077.45,16077.45,16077.45,16077.45,0],["2023-07-17",16077.45,16077.45,16077.45,16077.45,0],["2023-07-18",16077.45,16077.45,16077.45,16077.45,0],["2023-07-19",16077.45,16077.45,16077.45,16077.45,0],["2023-07-20",16077.45,16077.45,16077.45,16077.45,0],["2023-07-21",16077.45,16077.45,16077.45,16077.45,0],["2023-07-24",16077.45,16077.45,16077.45,16077.45,0],["2023-07-25",16077.45,16077.45,16077.45,16077.45,0],["2023-07-26",16077.45,16077.45,16077.45,16077.45,0],["2023-07-27",16077.45,16077.45,16077.45,16077.45,0],["2023-07-28",17388.11,17475.49,17388.11,17475.49,500],["2023-07-31",17475.49,17475.49,17475.49,17475.49,0],["2023-08-01",15378.43,15378.43,15378.43,15378.43,100],["2023-08-02",15378.43,15378.43,15378.43,15378.43,0],["2023-08-03",15378.43,15378.43,15378.43,15378.43,0],["2023-08-04",15378.43,15378.43,15378.43,15378.43,0],["2023-08-07",17475.49,17475.49,17475.49,17475.49,2200],["2023-08-08",17475.49,17475.49,17475.49,17475.49,0],["2023-08-09",17475.49,17475.49,17475.49,17475.49,0],["2023-08-10",17475.49,17475.49,17475.49,17475.49,0],["2023-08-11",17475.49,17475.49,17475.49,17475.49,0],["2023-08-14",15990.07,15990.07,15990.07,15990.07,300],["2023-08-15",15990.07,15990.07,15990.07,15990.07,0],["2023-08-16",15990.07,15990.07,15990.07,15990.07,0],["2023-08-17",13980.39,16164.83,13980.39,16164.83,300],["2023-08-18",15465.81,15465.81,15465.81,15465.81,0],["2023-08-21",15465.81,15465.81,15465.81,15465.81,0],["2023-08-22",15465.81,15465.81,15465.81,15465.81,0],["2023-08-23",15465.81,15465.81,15465.81,15465.81,0],["2023-08-24",15465.81,15465.81,15465.81,15465.81,0],["2023-08-25",15465.81,15465.81,15465.81,15465.81,0],["2023-08-28",15291.05,15465.81,15291.05,15465.81,700],["2023-08-29",15291.05,16164.83,15291.05,16164.83,2100],["2023-08-30",15727.94,15727.94,15727.94,15727.94,500],["2023-08-31",15727.94,15727.94,15727.94,15727.94,200],["2023-09-05",15902.7,16164.83,15902.7,16164.83,3200],["2023-09-06",16077.45,16077.45,16077.45,16077.45,0],["2023-09-07",16077.45,16077.45,16077.45,16077.45,0],["2023-09-08",16077.45,16077.45,16077.45,16077.45,0],["2023-09-11",16077.45,16077.45,16077.45,16077.45,0],["2023-09-12",15727.94,15727.94,15727.94,15727.94,700],["2023-09-13",15727.94,15727.94,15727.94,15727.94,200],["2023-09-14",16164.83,16164.83,15727.94,15727.94,500],["2023-09-15",15727.94,15990.07,15727.94,15990.07,2000],["2023-09-18",15727.94,15727.94,15727.94,15727.94,500],["2023-09-19",15727.94,15727.94,15727.94,15727.94,600],["2023-09-20",15727.94,15727.94,15727.94,15727.94,200],["2023-09-21",15727.94,15727.94,15727.94,15727.94,0],["2023-09-22",15727.94,15727.94,15727.94,15727.94,0],["2023-09-25",14242.52,14242.52,14242.52,14242.52,100],["2023-09-26",14417.28,14417.28,14417.28,14417.28,2000],["2023-09-27",12407.6,12407.6,12407.6,12407.6,100],["2023-09-28",12407.6,12407.6,12407.6,12407.6,0],["2023-09-29",14242.52,14242.52,14242.52,14242.52,100],["2023-10-02",14854.17,14854.17,14854.17,14854.17,200],["2023-10-03",14854.17,14854.17,14679.41,14679.41,1700],["2023-10-04",14854.17,14854.17,14854.17,14854.17,100],["2023-10-05",14854.17,14854.17,14854.17,14854.17,500],["2023-10-06",14679.41,14766.79,14679.41,14766.79,200],["2023-10-09",14766.79,14854.17,14766.79,14854.17,200],["2023-10-10",14766.79,14854.17,14766.79,14854.17,200],["2023-10-11",14854.17,14854.17,14854.17,14854.17,0],["2023-10-12",14766.79,14854.17,14766.79,14854.17,2700],["2023-10-13",14854.17,14854.17,14854.17,14854.17,0],["2023-10-16",14417.28,14417.28,14417.28,14417.28,200],["2023-10-17",14417.28,14417.28,14417.28,14417.28,0],["2023-10-18",13980.39,13980.39,13980.39,13980.39,800],["2023-10-19",13980.39,13980.39,13980.39,13980.39,500],["2023-10-20",13543.5,13980.39,13543.5,13980.39,600],["2023-10-23",13630.88,13630.88,13630.88,13630.88,0],["2023-10-24",13980.39,13980.39,13980.39,13980.39,500],["2023-10-25",13980.39,13980.39,13980.39,13980.39,0],["2023-10-26",13543.5,13543.5,13106.62,13106.62,5200],["2023-10-27",13194.0,13194.0,13194.0,13194.0,0],["2023-10-30",13194.0,13194.0,13194.0,13194.0,0],["2023-10-31",13194.0,13194.0,13194.0,13194.0,0],["2023-11-01",13543.5,13543.5,13543.5,13543.5,3500],["2023-11-02",13543.5,13543.5,13543.5,13543.5,0],["2023-11-03",13980.39,13980.39,13980.39,13980.39,2500],["2023-11-06",13980.39,13980.39,13980.39,13980.39,0],["2023-11-07",13980.39,13980.39,13980.39,13980.39,6200],["2023-11-08",13980.39,13980.39,13980.39,13980.39,4200],["2023-11-09",13980.39,13980.39,13980.39,13980.39,900],["2023-11-10",13980.39,13980.39,13980.39,13980.39,0],["2023-11-13",13980.39,13980.39,13893.01,13980.39,11000],["2023-11-14",13893.01,13893.01,13893.01,13893.01,100],["2023-11-15",13893.01,14417.28,13893.01,14417.28,6900],["2023-11-16",14417.28,14417.28,14417.28,14417.28,2000],["2023-11-17",14417.28,14417.28,14417.28,14417.28,1000],["2023-11-20",15203.68,15291.05,14854.17,14854.17,10000],["2023-11-21",15116.3,15116.3,15116.3,15116.3,0],["2023-11-22",14417.28,14417.28,14417.28,14417.28,100],["2023-11-23",14417.28,14417.28,14417.28,14417.28,0],["2023-11-24",14329.9,14329.9,14329.9,14329.9,1100],["2023-11-27",14329.9,14329.9,14329.9,14329.9,0],["2023-11-28",15291.05,15291.05,12320.22,12320.22,200],["2023-11-29",13805.64,13805.64,13805.64,13805.64,0],["2023-11-30",13106.62,13543.5,13106.62,13543.5,600],["2023-12-01",13194.0,13194.0,13194.0,13194.0,0],["2023-12-04",13980.39,13980.39,13980.39,13980.39,500],["2023-12-05",13980.39,13980.39,13980.39,13980.39,1000],["2023-12-06",14067.77,14417.28,14067.77,14417.28,1200],["2023-12-07",14242.52,14242.52,14242.52,14242.52,0],["2023-12-08",14242.52,14242.52,14242.52,14242.52,0],["2023-12-11",14242.52,14242.52,14242.52,14242.52,0],["2023-12-12",14242.52,14242.52,14242.52,14242.52,0],["2023-12-13",14417.28,14854.17,14417.28,14854.17,1600],["2023-12-14",15116.3,15116.3,15028.92,15116.3,1600],["2023-12-15",15116.3,15116.3,15116.3,15116.3,0],["2023-12-18",15116.3,15116.3,15116.3,15116.3,0],["2023-12-19",15116.3,15116.3,15116.3,15116.3,0],["2023-12-20",14854.17,14854.17,14854.17,14854.17,5000],["2023-12-21",14854.17,14854.17,14854.17,14854.17,300],["2023-12-22",14854.17,14854.17,14854.17,14854.17,0],["2023-12-25",14854.17,14854.17,14854.17,14854.17,700],["2023-12-26",14854.17,14854.17,14854.17,14854.17,0],["2023-12-27",14854.17,14854.17,14854.17,14854.17,0],["2023-12-28",14854.17,14854.17,14854.17,14854.17,0],["2023-12-29",14854.17,14854.17,14854.17,14854.17,0],["2024-01-02",14854.17,14854.17,14854.17,14854.17,0],["2024-01-03",14854.17,14854.17,14854.17,14854.17,0],["2024-01-04",14854.17,14854.17,14854.17,14854.17,0],["2024-01-05",14854.17,14854.17,14854.17,14854.17,0],["2024-01-08",14854.17,14854.17,14854.17,14854.17,100],["2024-01-09",14375.0,15333.33,14375.0,15333.33,1400],["2024-01-10",15333.33,15333.33,15333.33,15333.33,3800],["2024-01-11",15333.33,15333.33,15333.33,15333.33,0],["2024-01-12",15333.33,15333.33,15333.33,15333.33,0],["2024-01-15",15333.33,15333.33,15333.33,15333.33,0],["2024-01-16",15333.33,15333.33,15333.33,15333.33,0],["2024-01-17",15333.33,15333.33,15333.33,15333.33,0],["2024-01-18",15333.33,15333.33,15333.33,15333.33,0],["2024-01-19",15333.33,15333.33,15333.33,15333.33,0],["2024-01-22",15333.33,15333.33,15333.33,15333.33,40000],["2024-01-23",15333.33,15333.33,15333.33,15333.33,0],["2024-01-24",15333.33,15333.33,15333.33,15333.33,0],["2024-01-25",14566.67,14566.67,14566.67,14566.67,100],["2024-01-26",13800.0,13800.0,13800.0,13800.0,300],["2024-01-29",13800.0,13800.0,13800.0,13800.0,0],["2024-01-30",14566.67,14566.67,13800.0,13800.0,200],["2024-01-31",14183.33,14183.33,14183.33,14183.33,0],["2024-02-01",14183.33,14183.33,14183.33,14183.33,0],["2024-02-02",14183.33,14183.33,14183.33,14183.33,0],["2024-02-05",14183.33,14183.33,14183.33,14183.33,0],["2024-02-06",14183.33,14183.33,14183.33,14183.33,0],["2024-02-07",15333.33,15333.33,15333.33,15333.33,100],["2024-02-15",15333.33,15333.33,15333.33,15333.33,0],["2024-02-16",15333.33,15333.33,15333.33,15333.33,0],["2024-02-19",15333.33,15333.33,15333.33,15333.33,0],["2024-02-20",14566.67,14566.67,14566.67,14566.67,100],["2024-02-21",14566.67,14566.67,14566.67,14566.67,0],["2024-02-22",14566.67,14566.67,14566.67,14566.67,0],["2024-02-23",15333.33,15333.33,15333.33,15333.33,100],["2024-02-26",15333.33,15333.33,15333.33,15333.33,0],["2024-02-27",14566.67,15333.33,14566.67,15333.33,4900],["2024-02-28",15812.5,15812.5,15812.5,15812.5,100],["2024-02-29",15812.5,15812.5,15812.5,15812.5,0],["2024-03-01",15908.33,15908.33,15908.33,15908.33,100],["2024-03-04",15908.33,15908.33,15908.33,15908.33,0],["2024-03-05",15908.33,15908.33,15908.33,15908.33,0],["2024-03-06",16770.83,16770.83,16770.83,16770.83,100],["2024-03-07",16770.83,16770.83,16770.83,16770.83,0],["2024-03-08",16770.83,16770.83,16770.83,16770.83,0],["2024-03-11",17250.0,17250.0,17250.0,17250.0,100],["2024-03-12",17250.0,17250.0,17250.0,17250.0,0],["2024-03-13",14950.0,14950.0,14950.0,14950.0,300],["2024-03-14",15812.5,15812.5,15812.5,15812.5,1000],["2024-03-15",15333.33,15333.33,15333.33,15333.33,100],["2024-03-18",16004.17,16004.17,16004.17,16004.17,100],["2024-03-19",16004.17,16004.17,16004.17,16004.17,0],["2024-03-20",16387.5,16387.5,16387.5,16387.5,100],["2024-03-21",16004.17,16004.17,15525.0,15525.0,1200],["2024-03-22",15812.5,15812.5,15812.5,15812.5,0],["2024-03-25",15812.5,15812.5,15812.5,15812.5,0],["2024-03-26",15812.5,15812.5,15812.5,15812.5,0],["2024-03-27",15812.5,15812.5,15812.5,15812.5,0],["2024-03-28",15812.5,15812.5,15812.5,15812.5,0],["2024-03-29",15812.5,15812.5,15812.5,15812.5,0],["2024-04-01",15812.5,15812.5,15812.5,15812.5,0],["2024-04-02",15812.5,15812.5,15812.5,15812.5,0],["2024-04-03",15812.5,15812.5,15812.5,15812.5,0],["2024-04-04",15812.5,15812.5,15812.5,15812.5,0],["2024-04-05",15812.5,15812.5,15812.5,15812.5,0],["2024-04-08",14854.17,15716.67,14854.17,15716.67,1500],["2024-04-09",14854.17,14854.17,14854.17,14854.17,1000],["2024-04-10",14854.17,14854.17,14854.17,14854.17,0],["2024-04-11",14854.17,14854.17,14854.17,14854.17,0],["2024-04-12",14854.17,14854.17,14854.17,14854.17,0],["2024-04-15",14854.17,14854.17,14854.17,14854.17,1900],["2024-04-16",14854.17,14854.17,14854.17,14854.17,0],["2024-04-17",14854.17,14854.17,14854.17,14854.17,0],["2024-04-19",14662.5,14662.5,14662.5,14662.5,400],["2024-04-22",14662.5,14662.5,14662.5,14662.5,0],["2024-04-23",14854.17,14854.17,14854.17,14854.17,500],["2024-04-24",15525.0,15525.0,15525.0,15525.0,100],["2024-04-25",15525.0,15525.0,15525.0,15525.0,0],["2024-04-26",15525.0,15525.0,15525.0,15525.0,0],["2024-05-02",15045.83,15045.83,15045.83,15045.83,1600],["2024-05-03",15045.83,15045.83,15045.83,15045.83,0],["2024-05-06",15045.83,15045.83,15045.83,15045.83,0],["2024-05-07",15045.83,15045.83,15045.83,15045.83,0],["2024-05-08",15045.83,15045.83,15045.83,15045.83,0],["2024-05-09",15045.83,15045.83,15045.83,15045.83,0],["2024-05-10",15045.83,15045.83,15045.83,15045.83,0],["2024-05-13",15045.83,15045.83,15045.83,15045.83,0],["2024-05-14",15045.83,15045.83,15045.83,15045.83,0],["2024-05-15",15525.0,15525.0,15525.0,15525.0,100],["2024-05-16",15620.83,15620.83,15620.83,15620.83,200],["2024-05-17",15620.83,15620.83,15620.83,15620.83,0],["2024-05-20",15620.83,15620.83,14950.0,14950.0,5200],["2024-05-21",16291.67,16291.67,16291.67,16291.67,100],["2024-05-22",16770.83,16770.83,16770.83,16770.83,100],["2024-05-23",16770.83,16770.83,16770.83,16770.83,0],["2024-05-24",16770.83,16770.83,16770.83,16770.83,0],["2024-05-27",16770.83,16770.83,16770.83,16770.83,0],["2024-05-28",16770.83,16770.83,16770.83,16770.83,0],["2024-05-29",16770.83,16770.83,16770.83,16770.83,0],["2024-05-30",16770.83,16770.83,16770.83,16770.83,0],["2024-05-31",16770.83,16770.83,16770.83,16770.83,0],["2024-06-03",16770.83,16770.83,16770.83,16770.83,0],["2024-06-04",16770.83,16770.83,16770.83,16770.83,0],["2024-06-05",16100.0,16100.0,16100.0,16100.0,600],["2024-06-06",14375.0,14566.67,13800.0,13800.0,19600],["2024-06-07",15525.0,15525.0,13033.33,13033.33,18300],["2024-06-10",13033.33,13225.0,13033.33,13033.33,14100],["2024-06-11",13129.17,13129.17,12937.5,12937.5,15300],["2024-06-12",13033.33,13033.33,13033.33,13033.33,0],["2024-06-13",14662.5,14662.5,14662.5,14662.5,200],["2024-06-14",13225.0,13608.33,12554.17,13608.33,300],["2024-06-17",13608.33,14375.0,13608.33,13991.67,600],["2024-06-18",14087.5,14087.5,14087.5,14087.5,0],["2024-06-19",14087.5,14087.5,14087.5,14087.5,0],["2024-06-20",14087.5,14087.5,14087.5,14087.5,0],["2024-06-21",14087.5,14087.5,14087.5,14087.5,0],["2024-06-24",13608.33,13608.33,13608.33,13608.33,100],["2024-06-25",13608.33,13608.33,13608.33,13608.33,400],["2024-06-26",13416.67,13416.67,12937.5,12937.5,2700],["2024-06-27",13129.17,13129.17,13129.17,13129.17,0],["2024-06-28",12937.5,12937.5,12937.5,12937.5,1900],["2024-07-01",12937.5,12937.5,12937.5,12937.5,0],["2024-07-02",12937.5,12937.5,12937.5,12937.5,0],["2024-07-03",12937.5,12937.5,12937.5,12937.5,0],["2024-07-04",12937.5,13895.83,12937.5,12937.5,8200],["2024-07-05",12937.5,12937.5,12937.5,12937.5,0],["2024-07-08",13033.33,13033.33,13033.33,13033.33,200],["2024-07-09",13033.33,13033.33,13033.33,13033.33,0],["2024-07-10",13033.33,13033.33,13033.33,13033.33,0],["2024-07-11",13033.33,13033.33,13033.33,13033.33,0],["2024-07-12",12937.5,13033.33,12841.67,12841.67,3900],["2024-07-15",12937.5,12937.5,12937.5,12937.5,100],["2024-07-16",12937.5,12937.5,12937.5,12937.5,0],["2024-07-17",12937.5,12937.5,12937.5,12937.5,0],["2024-07-18",12937.5,12937.5,12937.5,12937.5,0],["2024-07-19",12937.5,12937.5,12937.5,12937.5,0],["2024-07-22",12745.83,12745.83,12745.83,12745.83,81000],["2024-07-23",12745.83,12745.83,12745.83,12745.83,100],["2024-07-24",12745.83,12745.83,12745.83,12745.83,0],["2024-07-25",12745.83,12745.83,12745.83,12745.83,0],["2024-07-26",12745.83,12745.83,12745.83,12745.83,0],["2024-07-29",12745.83,12745.83,12745.83,12745.83,0],["2024-07-30",12745.83,12745.83,12745.83,12745.83,0],["2024-07-31",12745.83,12745.83,12745.83,12745.83,0],["2024-08-01",12745.83,12745.83,12745.83,12745.83,0],["2024-08-02",12745.83,12745.83,12745.83,12745.83,0],["2024-08-05",12745.83,12745.83,12745.83,12745.83,0],["2024-08-06",12745.83,12745.83,12745.83,12745.83,0],["2024-08-07",12745.83,12745.83,12745.83,12745.83,0],["2024-08-08",12745.83,12745.83,12745.83,12745.83,0],["2024-08-09",12745.83,12745.83,12745.83,12745.83,0],["2024-08-12",12745.83,12745.83,12745.83,12745.83,0],["2024-08-13",12745.83,12745.83,12745.83,12745.83,0],["2024-08-14",12745.83,12745.83,12745.83,12745.83,0],["2024-08-15",11212.5,11212.5,11212.5,11212.5,500],["2024-08-16",12841.67,12841.67,12841.67,12841.67,300],["2024-08-19",12841.67,12841.67,12841.67,12841.67,0],["2024-08-20",12841.67,12841.67,12841.67,12841.67,0],["2024-08-21",12841.67,12841.67,12841.67,12841.67,0],["2024-08-22",12841.67,12841.67,12841.67,12841.67,0],["2024-08-23",12841.67,12841.67,12841.67,12841.67,0],["2024-08-26",12458.33,12458.33,12458.33,12458.33,500],["2024-08-27",12458.33,12458.33,12458.33,12458.33,0],["2024-08-28",12458.33,12458.33,12458.33,12458.33,0],["2024-08-29",12458.33,12458.33,12458.33,12458.33,0],["2024-08-30",12458.33,12458.33,12458.33,12458.33,0],["2024-09-04",12458.33,12458.33,12458.33,12458.33,0],["2024-09-05",12458.33,12458.33,12458.33,12458.33,0],["2024-09-06",12458.33,12458.33,12458.33,12458.33,0],["2024-09-09",12458.33,12458.33,12458.33,12458.33,0],["2024-09-10",12458.33,12458.33,12458.33,12458.33,0],["2024-09-11",12458.33,12458.33,12458.33,12458.33,0],["2024-09-12",12458.33,12458.33,12458.33,12458.33,800],["2024-09-13",12458.33,12458.33,12458.33,12458.33,0],["2024-09-16",12458.33,12458.33,12458.33,12458.33,0],["2024-09-17",12554.17,12554.17,12554.17,12554.17,22898],["2024-09-18",12937.5,12937.5,12937.5,12937.5,300],["2024-09-19",12937.5,12937.5,12937.5,12937.5,0],["2024-09-20",12937.5,12937.5,12937.5,12937.5,0],["2024-09-23",12937.5,12937.5,12937.5,12937.5,0],["2024-09-24",12937.5,12937.5,12937.5,12937.5,0],["2024-09-25",12937.5,12937.5,12937.5,12937.5,200],["2024-09-26",14279.17,14279.17,14279.17,14279.17,100],["2024-09-27",14279.17,14279.17,14279.17,14279.17,0],["2024-09-30",14279.17,14279.17,14279.17,14279.17,0],["2024-10-01",14279.17,14279.17,14279.17,14279.17,0],["2024-10-02",14279.17,14279.17,14279.17,14279.17,0],["2024-10-03",14279.17,14279.17,14279.17,14279.17,0],["2024-10-04",13416.67,13416.67,13416.67,13416.67,100],["2024-10-07",13416.67,13416.67,13416.67,13416.67,0],["2024-10-08",13416.67,13416.67,13416.67,13416.67,0],["2024-10-09",13416.67,13416.67,13416.67,13416.67,0],["2024-10-10",13416.67,13416.67,13416.67,13416.67,0],["2024-10-11",13416.67,13416.67,13416.67,13416.67,0],["2024-10-14",13416.67,13416.67,13416.67,13416.67,0],["2024-10-15",15333.33,15333.33,11500.0,11500.0,200],["2024-10-16",13416.67,13416.67,13416.67,13416.67,0],["2024-10-17",13416.67,13416.67,13416.67,13416.67,0],["2024-10-18",12266.67,12266.67,12266.67,12266.67,4000],["2024-10-21",12266.67,12266.67,12266.67,12266.67,0],["2024-10-22",12266.67,12266.67,12266.67,12266.67,0],["2024-10-23",12266.67,12266.67,12266.67,12266.67,300],["2024-10-24",12266.67,12266.67,12266.67,12266.67,0],["2024-10-25",12266.67,12266.67,12266.67,12266.67,0],["2024-10-28",12266.67,12266.67,12266.67,12266.67,0],["2024-10-29",13416.67,13416.67,13416.67,13416.67,100],["2024-10-30",13416.67,13416.67,13416.67,13416.67,100],["2024-10-31",13416.67,13416.67,13416.67,13416.67,0],["2024-11-01",13416.67,13416.67,13416.67,13416.67,0],["2024-11-04",13416.67,13416.67,13416.67,13416.67,0],["2024-11-05",13416.67,13416.67,13416.67,13416.67,0],["2024-11-06",13416.67,13416.67,13416.67,13416.67,0],["2024-11-07",12458.33,12458.33,12458.33,12458.33,200],["2024-11-08",12458.33,12458.33,12458.33,12458.33,100],["2024-11-11",12458.33,12458.33,12458.33,12458.33,3200],["2024-11-12",12362.5,12362.5,12362.5,12362.5,200],["2024-11-13",12362.5,12362.5,12362.5,12362.5,0],["2024-11-14",12362.5,12362.5,12362.5,12362.5,0],["2024-11-15",12362.5,12362.5,12362.5,12362.5,0],["2024-11-18",11308.33,11308.33,11308.33,11308.33,100],["2024-11-19",12362.5,12362.5,12362.5,12362.5,100],["2024-11-20",12362.5,12362.5,12362.5,12362.5,0],["2024-11-21",11308.33,11308.33,11308.33,11308.33,100],["2024-11-22",12362.5,12362.5,11308.33,11500.0,3300],["2024-11-25",11500.0,11500.0,11500.0,11500.0,2300],["2024-11-26",11500.0,11500.0,11500.0,11500.0,2000],["2024-11-27",11500.0,11500.0,11500.0,11500.0,100],["2024-11-28",11500.0,11500.0,11404.17,11404.17,400],["2024-11-29",11800.0,11800.0,11800.0,11800.0,100],["2024-12-02",11800.0,11800.0,11800.0,11800.0,1000],["2024-12-03",11600.0,11600.0,11600.0,11600.0,400],["2024-12-04",11600.0,11600.0,11600.0,11600.0,0],["2024-12-05",11600.0,11600.0,11600.0,11600.0,0],["2024-12-06",11600.0,11600.0,11600.0,11600.0,0],["2024-12-09",11600.0,11600.0,11600.0,11600.0,0],["2024-12-10",11600.0,11600.0,11600.0,11600.0,0],["2024-12-11",11600.0,11600.0,11600.0,11600.0,0],["2024-12-12",11600.0,11600.0,11600.0,11600.0,0],["2024-12-13",11600.0,11600.0,11600.0,11600.0,0],["2024-12-16",11600.0,11600.0,11600.0,11600.0,0],["2024-12-17",10700.0,10700.0,10700.0,10700.0,100],["2024-12-18",10800.0,11800.0,10800.0,11800.0,800],["2024-12-19",11400.0,11400.0,11400.0,11400.0,0],["2024-12-20",11400.0,11400.0,11400.0,11400.0,0],["2024-12-23",11400.0,11400.0,11400.0,11400.0,0],["2024-12-24",11400.0,11400.0,11400.0,11400.0,0],["2024-12-25",11400.0,11400.0,11400.0,11400.0,0],["2024-12-26",10500.0,10500.0,10500.0,10500.0,100],["2024-12-27",10500.0,10500.0,10500.0,10500.0,0],["2024-12-30",10500.0,10500.0,10500.0,10500.0,0],["2024-12-31",10500.0,10500.0,10500.0,10500.0,0],["2025-01-02",10500.0,10500.0,10500.0,10500.0,0],["2025-01-03",10500.0,10500.0,10500.0,10500.0,0],["2025-01-06",10500.0,10500.0,10500.0,10500.0,0],["2025-01-07",10500.0,10500.0,10500.0,10500.0,0],["2025-01-08",10700.0,10700.0,10700.0,10700.0,100],["2025-01-09",11800.0,11800.0,11800.0,11800.0,100],["2025-01-10",11800.0,11800.0,11800.0,11800.0,0],["2025-01-13",11800.0,11800.0,11800.0,11800.0,0],["2025-01-14",11800.0,11800.0,11800.0,11800.0,0],["2025-01-15",11800.0,11800.0,11800.0,11800.0,0],["2025-01-16",11800.0,11800.0,11800.0,11800.0,0],["2025-01-17",11800.0,11800.0,11800.0,11800.0,0],["2025-01-20",11800.0,11800.0,11800.0,11800.0,0],["2025-01-21",11800.0,11800.0,11800.0,11800.0,0],["2025-01-22",11800.0,11800.0,11800.0,11800.0,1000],["2025-01-23",11800.0,11800.0,11800.0,11800.0,0],["2025-01-24",11800.0,11800.0,11800.0,11800.0,0],["2025-02-03",11800.0,11800.0,11800.0,11800.0,0],["2025-02-04",11800.0,11800.0,11800.0,11800.0,0],["2025-02-05",11800.0,11800.0,11800.0,11800.0,0],["2025-02-06",11800.0,11800.0,11800.0,11800.0,0],["2025-02-07",11800.0,11800.0,11800.0,11800.0,0],["2025-02-10",11800.0,11800.0,11800.0,11800.0,0],["2025-02-11",13400.0,13400.0,13400.0,13400.0,100],["2025-02-12",13400.0,13400.0,13400.0,13400.0,0],["2025-02-13",13400.0,13400.0,13400.0,13400.0,0],["2025-02-14",13400.0,13400.0,13400.0,13400.0,0],["2025-02-17",12000.0,12000.0,12000.0,12000.0,200],["2025-02-18",12000.0,12000.0,12000.0,12000.0,100],["2025-02-19",12000.0,12000.0,12000.0,12000.0,0],["2025-02-20",12000.0,12000.0,12000.0,12000.0,900],["2025-02-21",12000.0,12000.0,12000.0,12000.0,0],["2025-02-24",12000.0,12000.0,12000.0,12000.0,0],["2025-02-25",12900.0,12900.0,12000.0,12000.0,12600],["2025-02-26",12000.0,12000.0,12000.0,12000.0,0],["2025-02-27",11800.0,11800.0,11800.0,11800.0,100],["2025-02-28",11800.0,11800.0,11800.0,11800.0,0],["2025-03-03",11800.0,12000.0,11800.0,12000.0,400],["2025-03-04",11900.0,11900.0,11800.0,11900.0,5700],["2025-03-05",11000.0,11000.0,11000.0,11000.0,100],["2025-03-06",11000.0,11000.0,11000.0,11000.0,0],["2025-03-07",11000.0,11000.0,11000.0,11000.0,100],["2025-03-10",11000.0,11000.0,11000.0,11000.0,0],["2025-03-11",11000.0,11000.0,11000.0,11000.0,0],["2025-03-12",11500.0,11500.0,11500.0,11500.0,600],["2025-03-13",11500.0,11500.0,11500.0,11500.0,0],["2025-03-14",11000.0,11000.0,11000.0,11000.0,100],["2025-03-17",11500.0,11500.0,11500.0,11500.0,100],["2025-03-18",11100.0,11100.0,11100.0,11100.0,200],["2025-03-19",11200.0,11200.0,11200.0,11200.0,100],["2025-03-20",11100.0,11500.0,11100.0,11500.0,200],["2025-03-21",11300.0,11300.0,11300.0,11300.0,0],["2025-03-24",11400.0,11400.0,11400.0,11400.0,900],["2025-03-25",11200.0,11200.0,11200.0,11200.0,700],["2025-03-26",11200.0,11200.0,11200.0,11200.0,250200],["2025-03-27",11200.0,11200.0,11200.0,11200.0,0],["2025-03-28",11300.0,11300.0,11300.0,11300.0,300],["2025-03-31",11300.0,11300.0,11300.0,11300.0,0],["2025-04-01",11300.0,11300.0,11300.0,11300.0,0],["2025-04-02",11300.0,11300.0,11300.0,11300.0,0],["2025-04-03",11300.0,11300.0,11300.0,11300.0,0],["2025-04-04",11300.0,11300.0,11300.0,11300.0,0],["2025-04-08",10700.0,10700.0,10200.0,10200.0,1500],["2025-04-09",10200.0,10200.0,10200.0,10200.0,1400],["2025-04-10",10200.0,10200.0,10200.0,10200.0,0],["2025-04-11",10200.0,10200.0,10200.0,10200.0,0],["2025-04-14",10200.0,10500.0,10200.0,10500.0,4200],["2025-04-15",10200.0,10200.0,10200.0,10200.0,1000],["2025-04-16",10000.0,10500.0,10000.0,10500.0,2100],["2025-04-17",10000.0,10000.0,10000.0,10000.0,4600],["2025-04-18",10100.0,10100.0,10000.0,10000.0,3000],["2025-04-21",10000.0,10000.0,10000.0,10000.0,0],["2025-04-22",10000.0,10000.0,10000.0,10000.0,0],["2025-04-23",10000.0,10000.0,10000.0,10000.0,0],["2025-04-24",10000.0,10000.0,10000.0,10000.0,0],["2025-04-25",10000.0,10000.0,10000.0,10000.0,0],["2025-04-28",10000.0,10000.0,10000.0,10000.0,0],["2025-04-29",10000.0,10000.0,10000.0,10000.0,0],["2025-05-05",10000.0,10000.0,10000.0,10000.0,0],["2025-05-06",11500.0,11500.0,11500.0,11500.0,100],["2025-05-07",11500.0,11500.0,11500.0,11500.0,0],["2025-05-08",12400.0,12400.0,12400.0,12400.0,100],["2025-05-09",11000.0,11000.0,11000.0,11000.0,100],["2025-05-12",10300.0,10300.0,10000.0,10000.0,2100],["2025-05-13",10000.0,10000.0,10000.0,10000.0,100],["2025-05-14",10000.0,10000.0,10000.0,10000.0,400],["2025-05-15",10000.0,10000.0,10000.0,10000.0,0],["2025-05-16",10000.0,10100.0,9600.0,9600.0,1800],["2025-05-19",9900.0,9900.0,9900.0,9900.0,0],["2025-05-20",9800.0,9800.0,9600.0,9600.0,300],["2025-05-21",9500.0,9500.0,9400.0,9400.0,2700],["2025-05-22",9400.0,9400.0,9400.0,9400.0,3000],["2025-05-23",9400.0,9400.0,9400.0,9400.0,1900],["2025-05-26",9400.0,9500.0,9400.0,9400.0,700],["2025-05-27",9400.0,9400.0,9400.0,9400.0,1100],["2025-05-28",9400.0,9400.0,9400.0,9400.0,0],["2025-05-29",9300.0,9300.0,9300.0,9300.0,1400],["2025-05-30",9300.0,9300.0,9300.0,9300.0,2400],["2025-06-02",9300.0,9300.0,9300.0,9300.0,0],["2025-06-03",9200.0,9200.0,9200.0,9200.0,600],["2025-06-04",9200.0,9200.0,9200.0,9200.0,1900],["2025-06-05",9200.0,9200.0,9200.0,9200.0,0],["2025-06-06",9100.0,9100.0,9100.0,9100.0,100],["2025-06-09",9200.0,9200.0,9200.0,9200.0,100],["2025-06-10",9200.0,9200.0,9200.0,9200.0,800],["2025-06-11",9200.0,9200.0,9200.0,9200.0,0],["2025-06-12",9200.0,9200.0,9200.0,9200.0,0],["2025-06-13",9200.0,9200.0,9200.0,9200.0,0],["2025-06-16",9100.0,9100.0,9100.0,9100.0,100],["2025-06-17",9100.0,9100.0,9100.0,9100.0,200],["2025-06-18",9100.0,9100.0,9100.0,9100.0,300],["2025-06-19",9100.0,9100.0,9100.0,9100.0,400],["2025-06-20",9100.0,9100.0,9100.0,9100.0,0],["2025-06-23",9000.0,9000.0,9000.0,9000.0,200],["2025-06-24",9000.0,9000.0,9000.0,9000.0,10300],["2025-06-25",9000.0,9000.0,9000.0,9000.0,0],["2025-06-26",9000.0,9000.0,9000.0,9000.0,100],["2025-06-27",8900.0,9700.0,8500.0,9700.0,700],["2025-06-30",8700.0,8700.0,8700.0,8700.0,0],["2025-07-01",8600.0,8600.0,8400.0,8400.0,1300],["2025-07-02",8600.0,8600.0,8600.0,8600.0,100],["2025-07-03",8600.0,8600.0,8600.0,8600.0,5400],["2025-07-04",8600.0,8600.0,8600.0,8600.0,0],["2025-07-07",8600.0,8600.0,8600.0,8600.0,0],["2025-07-08",8600.0,8600.0,8600.0,8600.0,0],["2025-07-09",8600.0,8600.0,8600.0,8600.0,0],["2025-07-10",8600.0,8600.0,8600.0,8600.0,0],["2025-07-11",8600.0,8600.0,8600.0,8600.0,0],["2025-07-14",8900.0,8900.0,8900.0,8900.0,100],["2025-07-15",8900.0,9000.0,8900.0,9000.0,200],["2025-07-16",9000.0,9000.0,9000.0,9000.0,0],["2025-07-17",9000.0,9000.0,9000.0,9000.0,0],["2025-07-18",9000.0,9000.0,9000.0,9000.0,0],["2025-07-21",9000.0,9000.0,9000.0,9000.0,0],["2025-07-22",9000.0,9000.0,9000.0,9000.0,0],["2025-07-23",9000.0,9000.0,9000.0,9000.0,0],["2025-07-24",8100.0,8100.0,8100.0,8100.0,400],["2025-07-25",8500.0,8600.0,8500.0,8500.0,8900],["2025-07-28",9300.0,9300.0,9300.0,9300.0,1400],["2025-07-29",9300.0,9300.0,9300.0,9300.0,0],["2025-07-30",9300.0,9300.0,9300.0,9300.0,0],["2025-07-31",9400.0,9400.0,9400.0,9400.0,100],["2025-08-01",9400.0,9400.0,9400.0,9400.0,0],["2025-08-04",9400.0,9400.0,9400.0,9400.0,0],["2025-08-05",9400.0,9400.0,9400.0,9400.0,0],["2025-08-06",9400.0,9400.0,9400.0,9400.0,0],["2025-08-07",9400.0,9400.0,9400.0,9400.0,1100],["2025-08-08",9500.0,9500.0,9500.0,9500.0,700],["2025-08-11",9700.0,9700.0,9000.0,9000.0,200],["2025-08-12",9500.0,9500.0,9500.0,9500.0,2000],["2025-08-13",9500.0,9500.0,9500.0,9500.0,0],["2025-08-14",9600.0,9600.0,9600.0,9600.0,100],["2025-08-15",9600.0,9600.0,9600.0,9600.0,0],["2025-08-18",9600.0,9600.0,9600.0,9600.0,0],["2025-08-19",9600.0,9600.0,9600.0,9600.0,700],["2025-08-20",9600.0,9600.0,9600.0,9600.0,0],["2025-08-21",9600.0,9600.0,9600.0,9600.0,0],["2025-08-22",9600.0,9600.0,9600.0,9600.0,0],["2025-08-25",11000.0,11000.0,9900.0,9900.0,1100],["2025-08-26",9800.0,9800.0,9800.0,9800.0,100],["2025-08-27",11200.0,11200.0,9600.0,9600.0,1200],["2025-08-28",9400.0,9700.0,9400.0,9700.0,382600],["2025-08-29",9600.0,9600.0,9600.0,9600.0,0],["2025-09-03",9600.0,9600.0,9600.0,9600.0,0],["2025-09-04",9000.0,9000.0,9000.0,9000.0,300],["2025-09-05",9000.0,9000.0,9000.0,9000.0,400],["2025-09-08",9100.0,9400.0,9100.0,9300.0,600],["2025-09-09",9000.0,9000.0,9000.0,9000.0,500],["2025-09-10",9000.0,9000.0,9000.0,9000.0,0],["2025-09-11",8900.0,8900.0,8900.0,8900.0,1300],["2025-09-12",8900.0,8900.0,8900.0,8900.0,0],["2025-09-15",9000.0,9000.0,9000.0,9000.0,400],["2025-09-16",8900.0,8900.0,8900.0,8900.0,500],["2025-09-17",9000.0,9000.0,9000.0,9000.0,2000],["2025-09-18",9000.0,9000.0,9000.0,9000.0,0],["2025-09-19",8800.0,8800.0,8800.0,8800.0,100],["2025-09-22",8800.0,8800.0,8800.0,8800.0,0],["2025-09-23",9000.0,9600.0,9000.0,9600.0,500],["2025-09-24",9100.0,9100.0,9100.0,9100.0,0],["2025-09-25",9100.0,9100.0,9100.0,9100.0,0],["2025-09-26",9100.0,9100.0,9100.0,9100.0,0],["2025-09-29",9600.0,9600.0,9600.0,9600.0,700],["2025-09-30",10000.0,10000.0,9600.0,9600.0,1100],["2025-10-01",9500.0,9600.0,9500.0,9600.0,4000],["2025-10-02",9200.0,9200.0,9200.0,9200.0,6000],["2025-10-03",9200.0,9200.0,9200.0,9200.0,0],["2025-10-06",9200.0,9200.0,9200.0,9200.0,0],["2025-10-07",9200.0,9200.0,9200.0,9200.0,0],["2025-10-08",9200.0,9200.0,9200.0,9200.0,0],["2025-10-09",9000.0,9000.0,9000.0,9000.0,4200],["2025-10-10",9000.0,9000.0,9000.0,9000.0,0],["2025-10-13",9000.0,9000.0,9000.0,9000.0,0],["2025-10-14",9000.0,9000.0,9000.0,9000.0,0],["2025-10-15",9000.0,9000.0,9000.0,9000.0,0],["2025-10-16",9000.0,9000.0,9000.0,9000.0,0],["2025-10-17",9000.0,9000.0,9000.0,9000.0,0],["2025-10-20",8800.0,8800.0,8800.0,8800.0,900],["2025-10-21",8800.0,8800.0,8800.0,8800.0,0],["2025-10-22",8800.0,8800.0,8800.0,8800.0,0],["2025-10-23",8800.0,8800.0,8800.0,8800.0,0],["2025-10-24",8600.0,8600.0,8600.0,8600.0,200],["2025-10-27",8600.0,8600.0,8600.0,8600.0,0],["2025-10-28",8600.0,8600.0,8600.0,8600.0,0],["2025-10-29",8600.0,8600.0,8600.0,8600.0,0],["2025-10-30",8600.0,8600.0,8600.0,8600.0,1400],["2025-10-31",8600.0,8600.0,8600.0,8600.0,900],["2025-11-03",8600.0,8600.0,8600.0,8600.0,500],["2025-11-04",8600.0,8600.0,8600.0,8600.0,100],["2025-11-05",8600.0,8600.0,8600.0,8600.0,500],["2025-11-06",8600.0,8600.0,8600.0,8600.0,0],["2025-11-07",8600.0,8600.0,8600.0,8600.0,0],["2025-11-10",8600.0,8600.0,8600.0,8600.0,0],["2025-11-11",8600.0,8600.0,8600.0,8600.0,0],["2025-11-12",8600.0,8600.0,8600.0,8600.0,0],["2025-11-13",8600.0,8600.0,8600.0,8600.0,0],["2025-11-14",8600.0,8600.0,8600.0,8600.0,0],["2025-11-17",8600.0,8600.0,8600.0,8600.0,300],["2025-11-18",8600.0,8600.0,8600.0,8600.0,800],["2025-11-19",8600.0,8600.0,8600.0,8600.0,1000],["2025-11-20",8800.0,8800.0,8700.0,8700.0,8900],["2025-11-21",8700.0,8700.0,8700.0,8700.0,0],["2025-11-24",8700.0,8700.0,8700.0,8700.0,0],["2025-11-25",8500.0,8500.0,8400.0,8400.0,600],["2025-11-26",8500.0,8500.0,8500.0,8500.0,0],["2025-11-27",8500.0,8500.0,8500.0,8500.0,0],["2025-11-28",8500.0,8500.0,8500.0,8500.0,0],["2025-12-01",8500.0,8500.0,8500.0,8500.0,300],["2025-12-02",8600.0,8600.0,8600.0,8600.0,100],["2025-12-03",8600.0,8600.0,8600.0,8600.0,0],["2025-12-04",8600.0,8600.0,8600.0,8600.0,0],["2025-12-05",8600.0,8600.0,8600.0,8600.0,0],["2025-12-08",8600.0,8600.0,8600.0,8600.0,0],["2025-12-09",8600.0,8600.0,8600.0,8600.0,0],["2025-12-10",8600.0,8600.0,8600.0,8600.0,0],["2025-12-11",8400.0,8400.0,8400.0,8400.0,1000],["2025-12-12",8400.0,8400.0,8400.0,8400.0,0],["2025-12-15",8400.0,8400.0,8400.0,8400.0,0],["2025-12-16",8400.0,8400.0,8400.0,8400.0,0],["2025-12-17",8400.0,8400.0,8400.0,8400.0,300],["2025-12-18",8400.0,8400.0,8400.0,8400.0,0],["2025-12-19",8400.0,8400.0,8400.0,8400.0,1000],["2025-12-22",8400.0,8400.0,8400.0,8400.0,0],["2025-12-23",8400.0,8400.0,8400.0,8400.0,0],["2025-12-24",8400.0,8400.0,8400.0,8400.0,0],["2025-12-25",8900.0,8900.0,8900.0,8900.0,300],["2025-12-26",8900.0,8900.0,8900.0,8900.0,0],["2025-12-29",8200.0,8200.0,8200.0,8200.0,600],["2025-12-30",8200.0,8200.0,8200.0,8200.0,0],["2025-12-31",8200.0,8200.0,8200.0,8200.0,0],["2026-01-05",8200.0,8200.0,8200.0,8200.0,0],["2026-01-06",8200.0,8200.0,8200.0,8200.0,0],["2026-01-07",8200.0,8200.0,8200.0,8200.0,0],["2026-01-08",8100.0,8200.0,8100.0,8200.0,500],["2026-01-09",8100.0,8100.0,8100.0,8100.0,0],["2026-01-12",8100.0,8100.0,8100.0,8100.0,0],["2026-01-13",7800.0,8100.0,7800.0,8100.0,200],["2026-01-14",8100.0,8400.0,8100.0,8400.0,2000],["2026-01-15",8200.0,8200.0,8200.0,8200.0,0],["2026-01-16",8200.0,8200.0,8200.0,8200.0,300],["2026-01-19",8200.0,8200.0,8200.0,8200.0,0],["2026-01-20",8200.0,8200.0,8200.0,8200.0,0],["2026-01-21",8200.0,8200.0,8200.0,8200.0,0],["2026-01-22",8200.0,8200.0,8200.0,8200.0,0],["2026-01-23",8200.0,8200.0,8200.0,8200.0,0],["2026-01-26",8200.0,8200.0,8200.0,8200.0,0],["2026-01-27",8200.0,8200.0,8200.0,8200.0,0],["2026-01-28",8200.0,8200.0,8200.0,8200.0,0],["2026-01-29",8200.0,8200.0,8200.0,8200.0,0],["2026-01-30",8200.0,8200.0,8200.0,8200.0,0],["2026-02-02",8900.0,9000.0,8000.0,8000.0,2200],["2026-02-03",8800.0,8800.0,8800.0,8800.0,0],["2026-02-04",8800.0,8800.0,8800.0,8800.0,0],["2026-02-05",9400.0,9400.0,7900.0,7900.0,700],["2026-02-06",8100.0,8100.0,8100.0,8100.0,0],["2026-02-09",7700.0,8300.0,6900.0,8300.0,800],["2026-02-10",8100.0,8500.0,8100.0,8500.0,1100],["2026-02-11",8200.0,8200.0,8200.0,8200.0,0],["2026-02-12",8200.0,8200.0,8200.0,8200.0,0],["2026-02-13",8200.0,8200.0,8200.0,8200.0,0],["2026-02-23",8900.0,8900.0,8200.0,8800.0,1100],["2026-02-24",9000.0,9500.0,9000.0,9300.0,1300],["2026-02-25",9300.0,9300.0,8500.0,8600.0,4300],["2026-02-26",8200.0,8200.0,8100.0,8100.0,500],["2026-02-27",8100.0,8100.0,8100.0,8100.0,0],["2026-03-02",7100.0,8100.0,7100.0,8100.0,800],["2026-03-03",8000.0,8000.0,8000.0,8000.0,0],["2026-03-04",8000.0,9100.0,8000.0,8400.0,13100],["2026-03-05",8800.0,8800.0,8200.0,8200.0,3000],["2026-03-06",8400.0,8400.0,8400.0,8400.0,0],["2026-03-09",8400.0,8400.0,8400.0,8400.0,0],["2026-03-10",8400.0,8800.0,8200.0,8800.0,2400],["2026-03-11",8600.0,8600.0,8600.0,8600.0,0],["2026-03-12",9100.0,9100.0,9100.0,9100.0,1000],["2026-03-13",8600.0,8600.0,8600.0,8600.0,1500],["2026-03-16",9000.0,9000.0,9000.0,9000.0,1300],["2026-03-17",8600.0,9000.0,8600.0,9000.0,1400],["2026-03-18",9000.0,9000.0,9000.0,9000.0,2500],["2026-03-19",9100.0,9100.0,8800.0,8900.0,1800],["2026-03-20",9200.0,9200.0,9000.0,9000.0,4900],["2026-03-23",9000.0,9000.0,8900.0,8900.0,1300],["2026-03-24",8800.0,8800.0,8800.0,8800.0,100],["2026-03-25",9000.0,9000.0,8700.0,8900.0,2900],["2026-03-26",9000.0,9000.0,9000.0,9000.0,0],["2026-03-27",9000.0,9000.0,9000.0,9000.0,0],["2026-03-30",9000.0,9000.0,9000.0,9000.0,0],["2026-03-31",9000.0,9000.0,9000.0,9000.0,0],["2026-04-01",9000.0,9000.0,9000.0,9000.0,100],["2026-04-02",9200.0,9200.0,9200.0,9200.0,100],["2026-04-03",9200.0,9200.0,9100.0,9100.0,4200],["2026-04-06",9200.0,9200.0,9200.0,9200.0,0],["2026-04-07",9200.0,9200.0,9200.0,9200.0,1300],["2026-04-08",9200.0,9200.0,9200.0,9200.0,3200],["2026-04-09",9100.0,9100.0,9100.0,9100.0,600],["2026-04-10",9100.0,9100.0,9100.0,9100.0,3000],["2026-04-13",9100.0,9100.0,9000.0,9000.0,6900],["2026-04-14",9000.0,9000.0,9000.0,9000.0,100],["2026-04-15",9000.0,9000.0,9000.0,9000.0,700],["2026-04-16",9000.0,9000.0,9000.0,9000.0,900],["2026-04-17",9000.0,9000.0,9000.0,9000.0,1000],["2026-04-20",9000.0,9000.0,9000.0,9000.0,1000],["2026-04-21",9000.0,9000.0,9000.0,9000.0,0],["2026-04-22",9000.0,9000.0,9000.0,9000.0,0],["2026-04-23",9000.0,9000.0,9000.0,9000.0,0],["2026-04-24",9000.0,9000.0,9000.0,9000.0,87000],["2026-04-28",9000.0,9000.0,9000.0,9000.0,0],["2026-04-29",9000.0,9000.0,9000.0,9000.0,0],["2026-05-04",9000.0,9000.0,9000.0,9000.0,0],["2026-05-05",9000.0,9000.0,9000.0,9000.0,2000],["2026-05-06",9000.0,9000.0,9000.0,9000.0,0],["2026-05-07",9000.0,9000.0,9000.0,9000.0,0],["2026-05-08",9000.0,9000.0,9000.0,9000.0,0],["2026-05-11",9100.0,9100.0,9100.0,9100.0,200],["2026-05-12",9100.0,9200.0,8200.0,9000.0,11500],["2026-05-13",9100.0,9100.0,9100.0,9100.0,0],["2026-05-14",9100.0,9100.0,7900.0,8000.0,20600],["2026-05-15",9000.0,9000.0,9000.0,9000.0,500],["2026-05-18",9000.0,9000.0,9000.0,9000.0,9500],["2026-05-19",9000.0,9000.0,9000.0,9000.0,0],["2026-05-20",9000.0,9000.0,9000.0,9000.0,0],["2026-05-21",9000.0,9000.0,9000.0,9000.0,0],["2026-05-22",9000.0,9000.0,9000.0,9000.0,0],["2026-05-25",9000.0,9000.0,9000.0,9000.0,0],["2026-05-26",9000.0,9000.0,9000.0,9000.0,0],["2026-05-27",9000.0,9000.0,9000.0,9000.0,0],["2026-05-28",9000.0,9000.0,9000.0,9000.0,0],["2026-05-29",9000.0,9000.0,9000.0,9000.0,0],["2026-06-01",9000.0,9000.0,9000.0,9000.0,0],["2026-06-02",9000.0,9000.0,9000.0,9000.0,0],["2026-06-03",9000.0,9000.0,9000.0,9000.0,0],["2026-06-04",9100.0,9100.0,9100.0,9100.0,2000],["2026-06-05",9100.0,9100.0,9100.0,9100.0,0],["2026-06-08",9100.0,9100.0,9100.0,9100.0,0],["2026-06-09",9100.0,9100.0,9100.0,9100.0,0],["2026-06-10",8000.0,8000.0,8000.0,8000.0,2600],["2026-06-11",8000.0,8000.0,8000.0,8000.0,600],["2026-06-12",9000.0,9000.0,9000.0,9000.0,200],["2026-06-15",9000.0,9000.0,9000.0,9000.0,0],["2026-06-16",9000.0,9000.0,9000.0,9000.0,0],["2026-06-17",9000.0,9000.0,9000.0,9000.0,200],["2026-06-18",9000.0,9000.0,9000.0,9000.0,0],["2026-06-19",9000.0,9000.0,9000.0,9000.0,0],["2026-06-22",9000.0,9000.0,9000.0,9000.0,0],["2026-06-23",9000.0,9000.0,9000.0,9000.0,0],["2026-06-24",9000.0,9000.0,9000.0,9000.0,0],["2026-06-25",8800.0,8800.0,8800.0,8800.0,5100],["2026-06-26",8800.0,8800.0,8800.0,8800.0,0],["2026-06-29",8800.0,8800.0,8800.0,8800.0,0],["2026-06-30",8800.0,8800.0,8800.0,8800.0,0],["2026-07-01",8800.0,8800.0,8800.0,8800.0,0],["2026-07-02",8800.0,8800.0,8800.0,8800.0,0],["2026-07-03",8800.0,8800.0,8800.0,8800.0,0],["2026-07-06",8800.0,8800.0,8800.0,8800.0,0],["2026-07-07",8800.0,8800.0,8800.0,8800.0,0],["2026-07-08",8000.0,8000.0,8000.0,8000.0,600],["2026-07-09",8000.0,8000.0,8000.0,8000.0,0],["2026-07-10",8000.0,8000.0,8000.0,8000.0,0],["2026-07-13",8000.0,8000.0,8000.0,8000.0,15000],["2026-07-14",8000.0,8000.0,8000.0,8000.0,0],["2026-07-15",8000.0,8000.0,8000.0,8000.0,0],["2026-07-16",8000.0,8000.0,8000.0,8000.0,0],["2026-07-17",8000.0,8000.0,8000.0,8000.0,0],["2026-07-20",8000.0,8000.0,8000.0,8000.0,0],["2026-07-21",8000.0,8000.0,8000.0,8000.0,0],["2026-07-22",8000.0,8000.0,8000.0,8000.0,0],["2026-07-23",8000.0,8000.0,8000.0,8000.0,300],["2026-07-24",8000.0,8000.0,8000.0,8000.0,0],["2026-07-27",8000.0,8000.0,8000.0,8000.0,0],["2026-07-28",8000.0,8000.0,8000.0,8000.0,0],["2026-07-29",9200.0,9200.0,9200.0,9200.0,100],["2026-07-30",7900.0,7900.0,7900.0,7900.0,30100],["2026-07-31",7900.0,7900.0,7900.0,7900.0,0],["2026-08-03",7900.0,7900.0,7900.0,7900.0,0],["2026-08-04",7900.0,7900.0,7900.0,7900.0,0],["2026-08-05",7900.0,7900.0,7900.0,7900.0,0],["2026-08-06",7900.0,7900.0,7900.0,7900.0,700],["2026-08-07",7900.0,7900.0,7900.0,7900.0,0],["2026-08-10",7900.0,7900.0,7900.0,7900.0,0],["2026-08-11",7500.0,7500.0,7000.0,7100.0,1100],["2026-08-12",7200.0,7500.0,7200.0,7500.0,700],["2026-08-13",6300.0,8000.0,6300.0,8000.0,700],["2026-08-14",7000.0,7000.0,7000.0,7000.0,0],["2026-08-17",7000.0,7000.0,7000.0,7000.0,600],["2026-08-18",7000.0,7000.0,7000.0,7000.0,0],["2026-08-19",7000.0,7000.0,7000.0,7000.0,0],["2026-08-20",7000.0,7000.0,7000.0,7000.0,0],["2026-08-21",7000.0,7000.0,7000.0,7000.0,0],["2026-08-24",7000.0,7000.0,7000.0,7000.0,0],["2026-08-25",7000.0,7000.0,7000.0,7000.0,0],["2026-08-26",7000.0,7000.0,7000.0,7000.0,400],["2026-08-27",7000.0,7000.0,7000.0,7000.0,0],["2026-08-28",7000.0,7000.0,7000.0,7000.0,0],["2026-09-03",7000.0,7000.0,7000.0,7000.0,0],["2026-09-04",7500.0,7500.0,7500.0,7500.0,400],["2026-09-07",7000.0,7000.0,6400.0,6400.0,1200],["2026-09-08",7000.0,7000.0,7000.0,7000.0,0],["2026-09-09",7200.0,7200.0,7200.0,7200.0,100],["2026-09-10",7200.0,7200.0,7200.0,7200.0,0],["2026-09-11",7200.0,7200.0,7200.0,7200.0,0],["2026-09-14",6600.0,7200.0,6600.0,7200.0,800],["2026-09-15",6800.0,6800.0,6800.0,6800.0,0],["2026-09-16",6800.0,7300.0,6800.0,7300.0,800],["2026-09-17",6900.0,6900.0,6900.0,6900.0,0],["2026-09-18",7300.0,7500.0,7300.0,7500.0,3400],["2026-09-21",7500.0,7500.0,7500.0,7500.0,1000],["2026-09-22",7500.0,7500.0,7500.0,7500.0,0],["2026-09-23",7400.0,7400.0,7400.0,7400.0,3000],["2026-09-24",7400.0,7400.0,7400.0,7400.0,1000],["2026-09-25",7400.0,7400.0,7400.0,7400.0,0],["2026-09-28",7400.0,7400.0,7400.0,7400.0,0],["2026-09-29",7400.0,7400.0,7400.0,7400.0,200],["2026-09-30",7400.0,7400.0,7400.0,7400.0,200],["2026-10-01",7400.0,7400.0,7300.0,7300.0,2600],["2026-10-02",7200.0,7200.0,7200.0,7200.0,200],["2026-10-05",7200.0,7200.0,7200.0,7200.0,0],["2026-10-06",7000.0,7500.0,7000.0,7500.0,1000],["2026-10-07",7100.0,7100.0,7100.0,7100.0,0],["2026-10-08",7300.0,7300.0,7300.0,7300.0,1500],["2026-10-09",7300.0,7300.0,7300.0,7300.0,0],["2026-10-12",7000.0,7000.0,6900.0,6900.0,700]]}