{"sym":"TMG","index":false,"bars":[["2017-02-07",6367.59,6367.59,6367.59,6367.59,0],["2017-02-08",6367.59,6367.59,6367.59,6367.59,0],["2017-02-09",6367.59,6367.59,6367.59,6367.59,0],["2017-02-10",6367.59,6367.59,6367.59,6367.59,0],["2017-02-13",6367.59,6367.59,6367.59,6367.59,0],["2017-02-14",6367.59,6367.59,6367.59,6367.59,0],["2017-02-15",6367.59,6367.59,6367.59,6367.59,0],["2017-02-16",6367.59,6367.59,6367.59,6367.59,0],["2017-02-17",6367.59,6367.59,6367.59,6367.59,0],["2017-02-20",6367.59,6367.59,6367.59,6367.59,0],["2017-02-21",6367.59,6367.59,6367.59,6367.59,0],["2017-02-22",6367.59,6367.59,6367.59,6367.59,0],["2017-02-23",6367.59,6367.59,6367.59,6367.59,0],["2017-02-24",6367.59,6367.59,6367.59,6367.59,0],["2017-02-27",6367.59,6367.59,6367.59,6367.59,0],["2017-02-28",6367.59,6367.59,6367.59,6367.59,0],["2017-03-01",6367.59,6367.59,6367.59,6367.59,0],["2017-03-02",6367.59,6367.59,6367.59,6367.59,0],["2017-03-03",6367.59,6367.59,6367.59,6367.59,0],["2017-03-06",6367.59,6367.59,6367.59,6367.59,0],["2017-03-07",6367.59,6367.59,6367.59,6367.59,0],["2017-03-08",6367.59,6367.59,6367.59,6367.59,0],["2017-03-09",6367.59,6367.59,6367.59,6367.59,0],["2017-03-10",6367.59,6367.59,6367.59,6367.59,0],["2017-03-13",6367.59,6367.59,6367.59,6367.59,0],["2017-03-14",6367.59,6367.59,6367.59,6367.59,0],["2017-03-15",6367.59,6367.59,6367.59,6367.59,0],["2017-03-16",6367.59,6367.59,6367.59,6367.59,0],["2017-03-17",6367.59,6367.59,6367.59,6367.59,0],["2017-03-20",6367.59,6367.59,6367.59,6367.59,0],["2017-03-21",6367.59,6367.59,6367.59,6367.59,0],["2017-03-22",7081.44,7081.44,6710.24,6710.24,2160000],["2017-03-23",6853.01,6853.01,6853.01,6853.01,0],["2017-03-24",6853.01,6853.01,6853.01,6853.01,0],["2017-03-27",6853.01,6853.01,6853.01,6853.01,0],["2017-03-28",6853.01,6853.01,6853.01,6853.01,0],["2017-03-29",6853.01,6853.01,6853.01,6853.01,0],["2017-03-30",6853.01,6853.01,6853.01,6853.01,0],["2017-03-31",6853.01,6853.01,6853.01,6853.01,0],["2017-04-03",6853.01,6853.01,6853.01,6853.01,0],["2017-04-04",6853.01,6853.01,6853.01,6853.01,0],["2017-04-05",6853.01,6853.01,6853.01,6853.01,0],["2017-04-07",6853.01,6853.01,6853.01,6853.01,0],["2017-04-10",6853.01,6853.01,6853.01,6853.01,0],["2017-04-11",6853.01,6853.01,6853.01,6853.01,0],["2017-04-12",6853.01,6853.01,6853.01,6853.01,0],["2017-04-13",6853.01,6853.01,6853.01,6853.01,0],["2017-04-14",6853.01,6853.01,6853.01,6853.01,0],["2017-04-17",6853.01,6853.01,6853.01,6853.01,0],["2017-04-18",6853.01,6853.01,6853.01,6853.01,0],["2017-04-19",6853.01,6853.01,6853.01,6853.01,0],["2017-04-20",6853.01,6853.01,6853.01,6853.01,0],["2017-04-21",6853.01,6853.01,6853.01,6853.01,0],["2017-04-24",6853.01,6853.01,6853.01,6853.01,0],["2017-04-25",6853.01,6853.01,6853.01,6853.01,0],["2017-04-26",6853.01,6853.01,6853.01,6853.01,0],["2017-04-27",6853.01,6853.01,6853.01,6853.01,0],["2017-04-28",6853.01,6853.01,6853.01,6853.01,0],["2017-05-03",6853.01,6853.01,6853.01,6853.01,0],["2017-05-04",6853.01,6853.01,6853.01,6853.01,0],["2017-05-05",6853.01,6853.01,6853.01,6853.01,0],["2017-05-08",6853.01,6853.01,6853.01,6853.01,0],["2017-05-09",5139.76,5139.76,5139.76,5139.76,3600],["2017-05-10",5139.76,5139.76,5139.76,5139.76,0],["2017-05-11",5139.76,5139.76,5139.76,5139.76,0],["2017-05-12",5139.76,5139.76,5139.76,5139.76,0],["2017-05-15",5139.76,5139.76,5139.76,5139.76,0],["2017-05-16",5139.76,5139.76,5139.76,5139.76,0],["2017-05-17",5910.72,5910.72,5910.72,5910.72,47600],["2017-05-18",5910.72,5910.72,5910.72,5910.72,0],["2017-05-19",5910.72,5910.72,5910.72,5910.72,0],["2017-05-22",5910.72,5910.72,5910.72,5910.72,0],["2017-05-23",5910.72,5910.72,5910.72,5910.72,0],["2017-05-24",5910.72,5910.72,5910.72,5910.72,0],["2017-05-25",5910.72,5910.72,5910.72,5910.72,0],["2017-05-26",5910.72,5910.72,5910.72,5910.72,3600],["2017-05-29",5910.72,5910.72,5910.72,5910.72,0],["2017-05-30",5910.72,5910.72,5910.72,5910.72,0],["2017-05-31",5910.72,5910.72,5910.72,5910.72,0],["2017-06-01",5910.72,5910.72,5910.72,5910.72,0],["2017-06-02",5910.72,5910.72,5910.72,5910.72,0],["2017-06-05",5910.72,5910.72,5910.72,5910.72,0],["2017-06-06",5910.72,5910.72,5910.72,5910.72,0],["2017-06-07",5910.72,5910.72,5910.72,5910.72,0],["2017-06-08",5910.72,5910.72,5910.72,5910.72,0],["2017-06-09",5910.72,5910.72,5910.72,5910.72,0],["2017-06-12",5910.72,5910.72,5910.72,5910.72,0],["2017-06-13",5910.72,5910.72,5910.72,5910.72,0],["2017-06-14",5910.72,5910.72,5910.72,5910.72,2600],["2017-06-15",5910.72,5910.72,5910.72,5910.72,0],["2017-06-16",5910.72,5910.72,5910.72,5910.72,0],["2017-06-19",5910.72,5910.72,5910.72,5910.72,0],["2017-06-20",5910.72,5910.72,5910.72,5910.72,0],["2017-06-21",5910.72,5910.72,5910.72,5910.72,0],["2017-06-22",5910.72,5910.72,5910.72,5910.72,0],["2017-06-23",5910.72,5910.72,5910.72,5910.72,0],["2017-06-26",5910.72,5910.72,5910.72,5910.72,0],["2017-06-27",6795.9,6795.9,6795.9,6795.9,100],["2017-06-28",6795.9,6795.9,6795.9,6795.9,0],["2017-06-29",6795.9,6795.9,6795.9,6795.9,0],["2017-06-30",6795.9,6795.9,6795.9,6795.9,0],["2017-07-03",6795.9,6795.9,6795.9,6795.9,0],["2017-07-04",6795.9,6795.9,6795.9,6795.9,0],["2017-07-05",6795.9,6795.9,6795.9,6795.9,0],["2017-07-06",7795.3,7795.3,6853.01,6853.01,1936000],["2017-07-07",7738.19,7738.19,7738.19,7738.19,0],["2017-07-10",7738.19,7738.19,7738.19,7738.19,0],["2017-07-11",7738.19,7738.19,7738.19,7738.19,0],["2017-07-12",7738.19,7738.19,7738.19,7738.19,0],["2017-07-13",7738.19,7738.19,7738.19,7738.19,0],["2017-07-14",7738.19,7738.19,7738.19,7738.19,0],["2017-07-17",7738.19,7738.19,7738.19,7738.19,0],["2017-07-18",7738.19,7738.19,7738.19,7738.19,0],["2017-07-19",7738.19,7738.19,7738.19,7738.19,0],["2017-07-20",7738.19,7738.19,7738.19,7738.19,0],["2017-07-21",7738.19,7738.19,7738.19,7738.19,194400],["2017-07-24",7738.19,7738.19,7738.19,7738.19,0],["2017-07-25",7738.19,7738.19,7738.19,7738.19,176100],["2017-07-26",7738.19,7738.19,7738.19,7738.19,0],["2017-07-27",7738.19,7738.19,7738.19,7738.19,0],["2017-07-28",7738.19,7738.19,7738.19,7738.19,0],["2017-07-31",7738.19,7738.19,7738.19,7738.19,0],["2017-08-01",7738.19,7738.19,7738.19,7738.19,0],["2017-08-02",7738.19,7738.19,7738.19,7738.19,0],["2017-08-03",7738.19,7738.19,7738.19,7738.19,0],["2017-08-04",7738.19,7738.19,7738.19,7738.19,0],["2017-08-07",8877.14,8877.14,8877.14,8877.14,100],["2017-08-08",8877.14,8877.14,8877.14,8877.14,0],["2017-08-09",10183.59,10183.59,10183.59,10183.59,100],["2017-08-10",10183.59,10183.59,10183.59,10183.59,0],["2017-08-11",10183.59,10183.59,10183.59,10183.59,0],["2017-08-14",11691.03,11691.03,11691.03,11691.03,1200],["2017-08-15",11691.03,11691.03,11691.03,11691.03,0],["2017-08-16",11691.03,11691.03,11691.03,11691.03,0],["2017-08-17",10049.6,10049.6,9982.6,9982.6,400],["2017-08-18",10016.1,10016.1,10016.1,10016.1,0],["2017-08-21",10016.1,10016.1,10016.1,10016.1,0],["2017-08-22",8575.66,8575.66,8575.66,8575.66,200],["2017-08-23",8575.66,8575.66,8575.66,8575.66,0],["2017-08-24",8575.66,8575.66,8575.66,8575.66,0],["2017-08-25",8575.66,8575.66,8575.66,8575.66,0],["2017-08-28",7738.19,7738.19,7738.19,7738.19,100],["2017-08-29",7738.19,7738.19,7738.19,7738.19,0],["2017-08-30",7403.2,7403.2,7403.2,7403.2,100],["2017-08-31",7403.2,7403.2,7403.2,7403.2,0],["2017-09-01",6364.75,6364.75,6364.75,6364.75,100],["2017-09-05",6364.75,6364.75,6364.75,6364.75,0],["2017-09-06",6364.75,6364.75,6364.75,6364.75,0],["2017-09-07",6364.75,6364.75,6364.75,6364.75,0],["2017-09-08",6364.75,6364.75,6364.75,6364.75,0],["2017-09-11",6364.75,6364.75,6364.75,6364.75,0],["2017-09-12",6364.75,6364.75,6364.75,6364.75,0],["2017-09-13",6364.75,6364.75,6364.75,6364.75,0],["2017-09-14",6364.75,6364.75,6364.75,6364.75,0],["2017-09-15",5460.28,5460.28,5460.28,5460.28,100],["2017-09-18",5460.28,5460.28,5460.28,5460.28,0],["2017-09-19",5460.28,5460.28,5460.28,5460.28,0],["2017-09-20",5460.28,5460.28,5460.28,5460.28,0],["2017-09-21",5460.28,5460.28,5460.28,5460.28,0],["2017-09-22",5460.28,5460.28,5460.28,5460.28,0],["2017-09-25",5460.28,5460.28,5460.28,5460.28,0],["2017-09-26",5460.28,5460.28,5460.28,5460.28,0],["2017-09-27",5460.28,5460.28,5460.28,5460.28,0],["2017-09-28",5460.28,5460.28,5460.28,5460.28,0],["2017-09-29",5460.28,5460.28,5460.28,5460.28,0],["2017-10-02",4685.51,4685.51,4685.51,4685.51,100],["2017-10-03",4685.51,4685.51,4685.51,4685.51,0],["2017-10-04",4685.51,4685.51,4685.51,4685.51,0],["2017-10-05",4685.51,4685.51,4685.51,4685.51,0],["2017-10-06",4685.51,4685.51,4685.51,4685.51,0],["2017-10-09",4685.51,4685.51,4685.51,4685.51,0],["2017-10-10",4685.51,4685.51,4685.51,4685.51,0],["2017-10-11",4685.51,4685.51,4685.51,4685.51,0],["2017-10-12",4685.51,4685.51,4685.51,4685.51,0],["2017-10-13",4685.51,4685.51,4685.51,4685.51,0],["2017-10-16",4685.51,4685.51,4685.51,4685.51,0],["2017-10-17",4685.51,4685.51,4685.51,4685.51,0],["2017-10-18",4685.51,4685.51,4685.51,4685.51,0],["2017-10-19",4685.51,4685.51,4685.51,4685.51,0],["2017-10-20",4685.51,4685.51,4685.51,4685.51,0],["2017-10-23",4685.51,4685.51,4685.51,4685.51,0],["2017-10-24",4685.51,4685.51,4685.51,4685.51,0],["2017-10-25",4685.51,4685.51,4685.51,4685.51,0],["2017-10-26",4685.51,4685.51,4685.51,4685.51,0],["2017-10-27",4685.51,4685.51,4685.51,4685.51,0],["2017-10-30",4685.51,4685.51,4685.51,4685.51,0],["2017-10-31",4685.51,4685.51,4685.51,4685.51,0],["2017-11-01",4685.51,4685.51,4685.51,4685.51,0],["2017-11-02",4685.51,4685.51,4685.51,4685.51,0],["2017-11-03",4685.51,4685.51,4685.51,4685.51,0],["2017-11-06",4685.51,4685.51,4685.51,4685.51,0],["2017-11-07",4685.51,4685.51,4685.51,4685.51,0],["2017-11-08",4685.51,4685.51,4685.51,4685.51,0],["2017-11-09",4685.51,4685.51,4685.51,4685.51,0],["2017-11-10",4685.51,4685.51,4685.51,4685.51,0],["2017-11-13",4685.51,4685.51,4685.51,4685.51,0],["2017-11-14",4685.51,4685.51,4685.51,4685.51,0],["2017-11-15",4685.51,4685.51,4685.51,4685.51,0],["2017-11-16",4685.51,4685.51,4685.51,4685.51,0],["2017-11-17",4685.51,4685.51,4685.51,4685.51,0],["2017-11-20",4685.51,4685.51,4685.51,4685.51,0],["2017-11-21",4685.51,4685.51,4685.51,4685.51,0],["2017-11-22",4685.51,4685.51,4685.51,4685.51,0],["2017-11-23",4685.51,4685.51,4685.51,4685.51,0],["2017-11-24",4685.51,4685.51,4685.51,4685.51,0],["2017-11-27",4685.51,4685.51,4685.51,4685.51,0],["2017-11-28",4685.51,4685.51,4685.51,4685.51,0],["2017-11-29",4685.51,4685.51,4685.51,4685.51,0],["2017-11-30",6530.2,6530.2,6530.2,6530.2,100],["2017-12-01",7489.44,7489.44,7489.44,7489.44,100],["2017-12-04",8596.25,8596.25,8596.25,8596.25,100],["2017-12-05",9850.64,9850.64,9850.64,9850.64,100],["2017-12-06",11326.39,11326.39,11326.39,11326.39,100],["2017-12-07",13023.51,13023.51,13023.51,13023.51,2800],["2017-12-08",14941.99,14941.99,14941.99,14941.99,1200],["2017-12-11",17155.61,17155.61,17155.61,17155.61,300],["2017-12-12",17155.61,17155.61,17155.61,17155.61,0],["2017-12-13",16602.21,17155.61,16602.21,17155.61,3600],["2017-12-14",19443.03,19443.03,19443.03,19443.03,100],["2017-12-15",19443.03,19443.03,19443.03,19443.03,0],["2017-12-18",21951.81,21951.81,21951.81,21951.81,100],["2017-12-19",21951.81,21951.81,21951.81,21951.81,0],["2017-12-20",21951.81,21951.81,21951.81,21951.81,0],["2017-12-21",21951.81,21951.81,21951.81,21951.81,0],["2017-12-22",21951.81,21951.81,21951.81,21951.81,0],["2017-12-25",21951.81,21951.81,21951.81,21951.81,0],["2017-12-26",21951.81,21951.81,21951.81,21951.81,0],["2017-12-27",21951.81,21951.81,21951.81,21951.81,0],["2017-12-28",21951.81,21951.81,21951.81,21951.81,0],["2017-12-29",18668.26,18668.26,18668.26,18668.26,100],["2018-01-02",18668.26,18668.26,15901.22,15901.22,400],["2018-01-03",17856.6,17856.6,17856.6,17856.6,2100],["2018-01-04",17856.6,17856.6,17856.6,17856.6,0],["2018-01-05",17856.6,17856.6,17856.6,17856.6,0],["2018-01-08",17856.6,17856.6,17856.6,17856.6,0],["2018-01-09",17856.6,17856.6,17856.6,17856.6,0],["2018-01-10",17856.6,17856.6,17856.6,17856.6,0],["2018-01-11",15310.92,15310.92,15310.92,15310.92,600],["2018-01-12",13650.7,15310.92,13650.7,15310.92,1700],["2018-01-15",14609.94,14609.94,14609.94,14609.94,0],["2018-01-16",14609.94,14609.94,14609.94,14609.94,0],["2018-01-17",14609.94,14609.94,14609.94,14609.94,0],["2018-01-18",14609.94,14609.94,14609.94,14609.94,0],["2018-01-19",14609.94,14609.94,14609.94,14609.94,0],["2018-01-22",14609.94,14609.94,14609.94,14609.94,0],["2018-01-23",14609.94,14609.94,14609.94,14609.94,0],["2018-01-24",14609.94,14609.94,14609.94,14609.94,0],["2018-01-25",14609.94,14609.94,14609.94,14609.94,0],["2018-01-26",14609.94,14609.94,14609.94,14609.94,0],["2018-01-29",14609.94,14609.94,14609.94,14609.94,0],["2018-01-30",15347.82,15347.82,15347.82,15347.82,600],["2018-01-31",15347.82,15347.82,15347.82,15347.82,0],["2018-02-01",15347.82,15347.82,15347.82,15347.82,0],["2018-02-02",15347.82,15347.82,15347.82,15347.82,0],["2018-02-05",16417.74,16417.74,16417.74,16417.74,1000],["2018-02-06",16417.74,16417.74,16417.74,16417.74,0],["2018-02-07",16417.74,16417.74,16417.74,16417.74,0],["2018-02-08",16417.74,16417.74,16417.74,16417.74,0],["2018-02-09",16417.74,16417.74,16417.74,16417.74,0],["2018-02-12",16417.74,16417.74,16417.74,16417.74,0],["2018-02-13",16417.74,16417.74,16417.74,16417.74,0],["2018-02-21",16417.74,16417.74,16417.74,16417.74,0],["2018-02-22",16417.74,16417.74,16417.74,16417.74,0],["2018-02-23",16417.74,16417.74,16417.74,16417.74,0],["2018-02-26",16417.74,16417.74,16417.74,16417.74,0],["2018-02-27",16417.74,16417.74,16417.74,16417.74,0],["2018-02-28",16417.74,16417.74,16417.74,16417.74,0],["2018-03-01",16417.74,16417.74,16417.74,16417.74,0],["2018-03-02",16786.68,16786.68,16786.68,16786.68,1000],["2018-03-05",16786.68,16786.68,16786.68,16786.68,0],["2018-03-06",16786.68,16786.68,16786.68,16786.68,0],["2018-03-07",16786.68,16786.68,16786.68,16786.68,0],["2018-03-08",16786.68,16786.68,16786.68,16786.68,0],["2018-03-09",16786.68,16786.68,16786.68,16786.68,0],["2018-03-12",16786.68,16786.68,16786.68,16786.68,0],["2018-03-13",16786.68,16786.68,16786.68,16786.68,0],["2018-03-14",16786.68,16786.68,16786.68,16786.68,0],["2018-03-15",16786.68,16786.68,16786.68,16786.68,0],["2018-03-16",16786.68,16786.68,16786.68,16786.68,0],["2018-03-19",16786.68,16786.68,16786.68,16786.68,0],["2018-03-20",16786.68,16786.68,16786.68,16786.68,0],["2018-03-21",16786.68,16786.68,16786.68,16786.68,0],["2018-03-22",16786.68,16786.68,16786.68,16786.68,0],["2018-03-23",16786.68,16786.68,16786.68,16786.68,0],["2018-03-26",16786.68,16786.68,16786.68,16786.68,0],["2018-03-27",16786.68,16786.68,16786.68,16786.68,0],["2018-03-28",16786.68,16786.68,16786.68,16786.68,0],["2018-03-29",16786.68,16786.68,16786.68,16786.68,0],["2018-03-30",16786.68,16786.68,16786.68,16786.68,0],["2018-04-02",16786.68,16786.68,16786.68,16786.68,0],["2018-04-03",16786.68,16786.68,16786.68,16786.68,0],["2018-04-04",16602.21,16971.14,16602.21,16971.14,300],["2018-04-05",19295.45,19295.45,19295.45,19295.45,900],["2018-04-06",19295.45,19295.45,19295.45,19295.45,0],["2018-04-09",19295.45,19295.45,19295.45,19295.45,900],["2018-04-10",19295.45,19295.45,19295.45,19295.45,0],["2018-04-11",16454.63,16454.63,16454.63,16454.63,1300],["2018-04-12",16454.63,16454.63,16454.63,16454.63,0],["2018-04-13",16454.63,16454.63,16454.63,16454.63,0],["2018-04-16",16454.63,16454.63,16454.63,16454.63,0],["2018-04-17",16454.63,16454.63,16454.63,16454.63,0],["2018-04-18",16454.63,16454.63,16454.63,16454.63,0],["2018-04-19",18889.62,18889.62,18889.62,18889.62,100],["2018-04-20",18889.62,18889.62,18889.62,18889.62,0],["2018-04-23",18889.62,18889.62,18889.62,18889.62,0],["2018-04-24",21324.61,21324.61,21324.61,21324.61,200],["2018-04-26",22136.28,22136.28,22136.28,22136.28,200],["2018-04-27",22136.28,22136.28,22136.28,22136.28,0],["2018-05-02",22136.28,22136.28,22136.28,22136.28,0],["2018-05-03",22136.28,22136.28,22136.28,22136.28,0],["2018-05-04",22136.28,22136.28,22136.28,22136.28,0],["2018-05-07",22136.28,22136.28,22136.28,22136.28,0],["2018-05-08",22136.28,22136.28,22136.28,22136.28,0],["2018-05-09",22136.28,22136.28,22136.28,22136.28,0],["2018-05-10",22136.28,22136.28,22136.28,22136.28,0],["2018-05-11",22136.28,22136.28,22136.28,22136.28,0],["2018-05-14",22136.28,22136.28,22136.28,22136.28,0],["2018-05-15",22136.28,22136.28,22136.28,22136.28,0],["2018-05-16",23305.74,23305.74,23305.74,23305.74,600],["2018-05-17",22052.74,22052.74,22052.74,22052.74,200],["2018-05-18",18753.18,18753.18,18753.18,18753.18,100],["2018-05-21",18753.18,18753.18,18753.18,18753.18,0],["2018-05-22",18753.18,18753.18,18753.18,18753.18,0],["2018-05-23",18753.18,18753.18,18753.18,18753.18,0],["2018-05-24",18753.18,18753.18,18753.18,18753.18,800],["2018-05-25",18753.18,18753.18,18753.18,18753.18,0],["2018-05-28",18753.18,18753.18,18753.18,18753.18,0],["2018-05-29",18753.18,18753.18,18753.18,18753.18,0],["2018-05-30",18753.18,18753.18,18753.18,18753.18,0],["2018-05-31",18753.18,18753.18,18753.18,18753.18,0],["2018-06-01",20883.28,20883.28,18836.72,18836.72,3700],["2018-06-04",20507.38,20507.38,20507.38,20507.38,0],["2018-06-05",20507.38,20507.38,20507.38,20507.38,0],["2018-06-06",20507.38,20507.38,20507.38,20507.38,0],["2018-06-07",20507.38,20507.38,20507.38,20507.38,0],["2018-06-08",20507.38,20507.38,20507.38,20507.38,0],["2018-06-11",20507.38,20507.38,20507.38,20507.38,0],["2018-06-12",20507.38,20507.38,20507.38,20507.38,0],["2018-06-13",20507.38,20507.38,20507.38,20507.38,0],["2018-06-14",20507.38,20507.38,20507.38,20507.38,0],["2018-06-15",20507.38,20507.38,20507.38,20507.38,0],["2018-06-18",20507.38,20507.38,20507.38,20507.38,0],["2018-06-19",20507.38,20507.38,20507.38,20507.38,0],["2018-06-20",23389.27,23389.27,23389.27,23389.27,300],["2018-06-21",23389.27,23389.27,23389.27,23389.27,0],["2018-06-22",23389.27,23389.27,23389.27,23389.27,0],["2018-06-25",23389.27,23389.27,23389.27,23389.27,0],["2018-06-26",23389.27,23389.27,23389.27,23389.27,0],["2018-06-27",23389.27,23389.27,23389.27,23389.27,0],["2018-06-28",19880.88,19880.88,19880.88,19880.88,100],["2018-06-29",16915.46,16915.46,16915.46,16915.46,600],["2018-07-02",16915.46,16915.46,16915.46,16915.46,0],["2018-07-03",16915.46,16915.46,16915.46,16915.46,0],["2018-07-04",16915.46,16915.46,16915.46,16915.46,0],["2018-07-05",16915.46,16915.46,16915.46,16915.46,0],["2018-07-06",16915.46,16915.46,16915.46,16915.46,0],["2018-07-09",16915.46,16915.46,16915.46,16915.46,0],["2018-07-10",16915.46,16915.46,16915.46,16915.46,0],["2018-07-11",16915.46,16915.46,16915.46,16915.46,0],["2018-07-12",16915.46,16915.46,16915.46,16915.46,0],["2018-07-13",16915.46,16915.46,16915.46,16915.46,0],["2018-07-16",16915.46,16915.46,16915.46,16915.46,0],["2018-07-17",16915.46,16915.46,16915.46,16915.46,0],["2018-07-18",16915.46,16915.46,16915.46,16915.46,0],["2018-07-19",16915.46,16915.46,16915.46,16915.46,0],["2018-07-20",16915.46,16915.46,16915.46,16915.46,0],["2018-07-23",16915.46,16915.46,16915.46,16915.46,0],["2018-07-24",16915.46,16915.46,16915.46,16915.46,0],["2018-07-25",16915.46,16915.46,16915.46,16915.46,0],["2018-07-26",16915.46,16915.46,16915.46,16915.46,0],["2018-07-27",16915.46,16915.46,16915.46,16915.46,0],["2018-07-30",19421.45,19421.45,19421.45,19421.45,100],["2018-07-31",19421.45,19421.45,19421.45,19421.45,0],["2018-08-01",19421.45,19421.45,19421.45,19421.45,0],["2018-08-02",19421.45,19421.45,19421.45,19421.45,0],["2018-08-03",19421.45,19421.45,19421.45,19421.45,0],["2018-08-06",19421.45,19421.45,19421.45,19421.45,0],["2018-08-07",19421.45,19421.45,19421.45,19421.45,0],["2018-08-08",19421.45,19421.45,19421.45,19421.45,0],["2018-08-09",19421.45,19421.45,19421.45,19421.45,0],["2018-08-10",19421.45,19421.45,19421.45,19421.45,0],["2018-08-13",19421.45,19421.45,19421.45,19421.45,0],["2018-08-14",19421.45,19421.45,19421.45,19421.45,0],["2018-08-15",19421.45,19421.45,19421.45,19421.45,0],["2018-08-16",19421.45,19421.45,19421.45,19421.45,0],["2018-08-17",19421.45,19421.45,19421.45,19421.45,0],["2018-08-20",19421.45,19421.45,19421.45,19421.45,0],["2018-08-21",19421.45,19421.45,19421.45,19421.45,0],["2018-08-22",19421.45,19421.45,19421.45,19421.45,0],["2018-08-23",19421.45,19421.45,19421.45,19421.45,0],["2018-08-24",19421.45,19421.45,19421.45,19421.45,0],["2018-08-27",16539.56,16539.56,16539.56,16539.56,200],["2018-08-28",14158.86,14158.86,14158.86,14158.86,100],["2018-08-29",14158.86,14158.86,14158.86,14158.86,0],["2018-08-30",14158.86,14158.86,14158.86,14158.86,0],["2018-08-31",14158.86,14158.86,14158.86,14158.86,0],["2018-09-04",16247.19,16247.19,16247.19,16247.19,100],["2018-09-05",18669.65,18669.65,18669.65,18669.65,100],["2018-09-06",18669.65,18669.65,18669.65,18669.65,0],["2018-09-07",21468.01,21468.01,21468.01,21468.01,100],["2018-09-10",21468.01,21468.01,21468.01,21468.01,0],["2018-09-11",19630.28,19630.28,19630.28,19630.28,300],["2018-09-12",19630.28,19630.28,19630.28,19630.28,0],["2018-09-13",19630.28,19630.28,19630.28,19630.28,0],["2018-09-14",20883.28,20883.28,20883.28,20883.28,1000],["2018-09-17",20883.28,20883.28,20883.28,20883.28,0],["2018-09-18",20883.28,20883.28,20883.28,20883.28,0],["2018-09-19",20883.28,20883.28,20883.28,20883.28,0],["2018-09-20",20883.28,20883.28,20883.28,20883.28,0],["2018-09-21",20883.28,20883.28,20883.28,20883.28,0],["2018-09-24",20883.28,20883.28,20883.28,20883.28,0],["2018-09-25",24015.77,24015.77,24015.77,24015.77,100],["2018-09-26",24015.77,24015.77,24015.77,24015.77,0],["2018-09-27",24015.77,24015.77,24015.77,24015.77,0],["2018-09-28",20883.28,20883.28,20883.28,20883.28,700],["2018-10-01",20883.28,20883.28,20883.28,20883.28,0],["2018-10-02",20883.28,20883.28,20883.28,20883.28,0],["2018-10-03",20883.28,20883.28,20883.28,20883.28,0],["2018-10-04",20883.28,20883.28,20883.28,20883.28,0],["2018-10-05",23682.07,23682.07,23682.07,23682.07,500],["2018-10-08",23682.07,23682.07,23682.07,23682.07,0],["2018-10-09",23682.07,23682.07,23682.07,23682.07,0],["2018-10-10",23682.07,23682.07,23682.07,23682.07,0],["2018-10-11",23682.07,23682.07,23682.07,23682.07,0],["2018-10-12",21529.15,21529.15,21529.15,21529.15,800],["2018-10-15",21529.15,21529.15,21529.15,21529.15,0],["2018-10-16",21529.15,21529.15,21529.15,21529.15,0],["2018-10-17",22820.9,22820.9,22820.9,22820.9,400],["2018-10-18",22820.9,23682.07,22820.9,23682.07,16300],["2018-10-19",23552.89,23552.89,23552.89,23552.89,0],["2018-10-22",20667.99,20667.99,20667.99,20667.99,700],["2018-10-23",20667.99,20667.99,20667.99,20667.99,0],["2018-10-24",20667.99,20667.99,20667.99,20667.99,0],["2018-10-25",20667.99,20667.99,20667.99,20667.99,300],["2018-10-26",21098.57,21098.57,20667.99,20667.99,600],["2018-10-29",20754.1,20754.1,20754.1,20754.1,0],["2018-10-30",20754.1,20754.1,20754.1,20754.1,0],["2018-10-31",20754.1,20754.1,20754.1,20754.1,0],["2018-11-01",21098.57,21098.57,17653.91,17653.91,300],["2018-11-02",16060.75,17653.91,16017.69,16620.51,1700],["2018-11-05",14252.3,14252.3,14252.3,14252.3,900],["2018-11-06",14252.3,14252.3,14252.3,14252.3,0],["2018-11-07",15931.57,15931.57,15931.57,15931.57,200],["2018-11-08",15931.57,15931.57,15931.57,15931.57,0],["2018-11-09",18299.78,18299.78,18299.78,18299.78,100],["2018-11-12",18299.78,18299.78,18299.78,18299.78,0],["2018-11-13",18299.78,18299.78,18299.78,18299.78,0],["2018-11-14",18299.78,18299.78,18299.78,18299.78,0],["2018-11-15",17223.32,17223.32,16405.22,16405.22,300],["2018-11-16",16964.97,16964.97,16964.97,16964.97,0],["2018-11-19",16964.97,16964.97,16964.97,16964.97,200],["2018-11-20",16964.97,16964.97,16964.97,16964.97,0],["2018-11-21",16964.97,16964.97,16964.97,16964.97,0],["2018-11-22",16964.97,16964.97,16964.97,16964.97,0],["2018-11-23",16964.97,16964.97,16964.97,16964.97,0],["2018-11-26",16362.16,16362.16,16362.16,16362.16,300],["2018-11-27",18816.48,18816.48,18816.48,18816.48,1000],["2018-11-28",18816.48,18816.48,18816.48,18816.48,0],["2018-11-29",17223.32,17653.91,17051.09,17653.91,6500],["2018-11-30",17309.44,17309.44,17309.44,17309.44,0],["2018-12-03",17309.44,17309.44,17309.44,17309.44,0],["2018-12-04",17309.44,17309.44,17309.44,17309.44,0],["2018-12-05",17309.44,17309.44,17309.44,17309.44,0],["2018-12-06",17309.44,17309.44,17309.44,17309.44,0],["2018-12-07",17309.44,17309.44,17309.44,17309.44,0],["2018-12-10",17352.5,17352.5,17223.32,17223.32,2100],["2018-12-11",17309.44,17309.44,17309.44,17309.44,0],["2018-12-12",18945.66,19806.82,18945.66,19806.82,6700],["2018-12-13",19677.65,19677.65,19677.65,19677.65,0],["2018-12-14",19720.7,22562.55,19720.7,19720.7,3700],["2018-12-17",24758.53,24801.59,18515.07,18515.07,30100],["2018-12-18",24758.53,24758.53,24758.53,24758.53,0],["2018-12-19",24758.53,24758.53,24758.53,24758.53,0],["2018-12-20",24758.53,24758.53,24758.53,24758.53,0],["2018-12-21",25404.4,25404.4,21529.15,21529.15,43100],["2018-12-24",21615.27,21615.27,21615.27,21615.27,100],["2018-12-25",18558.13,18558.13,18515.07,18515.07,200],["2018-12-26",16405.22,16405.22,16405.22,16405.22,1000],["2018-12-27",18859.54,18859.54,16835.8,16835.8,2400],["2018-12-28",16921.91,16921.91,16921.91,16921.91,3000],["2019-01-02",16921.91,16921.91,16921.91,16921.91,0],["2019-01-03",15500.99,19160.95,15500.99,18945.66,3100],["2019-01-04",19849.88,19849.88,19849.88,19849.88,1000],["2019-01-07",19849.88,19849.88,19849.88,19849.88,0],["2019-01-08",19849.88,19849.88,19849.88,19849.88,0],["2019-01-09",19849.88,19849.88,19849.88,19849.88,0],["2019-01-10",19849.88,19849.88,19849.88,19849.88,0],["2019-01-11",19849.88,19849.88,19849.88,19849.88,0],["2019-01-14",19849.88,19849.88,19849.88,19849.88,0],["2019-01-15",19849.88,19849.88,19849.88,19849.88,0],["2019-01-16",19849.88,19849.88,19849.88,19849.88,0],["2019-01-17",19849.88,19849.88,19849.88,19849.88,0],["2019-01-18",19849.88,19849.88,19849.88,19849.88,0],["2019-01-21",19849.88,19849.88,19849.88,19849.88,0],["2019-01-22",19849.88,19849.88,19849.88,19849.88,0],["2019-01-23",22820.9,22820.9,22820.9,22820.9,100],["2019-01-24",22820.9,22820.9,22820.9,22820.9,0],["2019-01-25",22820.9,22820.9,22820.9,22820.9,0],["2019-01-28",22820.9,22820.9,22820.9,22820.9,0],["2019-01-29",22820.9,22820.9,22820.9,22820.9,0],["2019-01-30",22820.9,22820.9,22820.9,22820.9,0],["2019-01-31",22820.9,22820.9,22820.9,22820.9,0],["2019-02-01",22820.9,22820.9,22820.9,22820.9,0],["2019-02-11",22820.9,22820.9,22820.9,22820.9,0],["2019-02-12",22820.9,22820.9,22820.9,22820.9,0],["2019-02-13",22820.9,22820.9,22820.9,22820.9,0],["2019-02-14",22820.9,22820.9,22820.9,22820.9,0],["2019-02-15",22820.9,22820.9,22820.9,22820.9,0],["2019-02-18",22820.9,22820.9,22820.9,22820.9,0],["2019-02-19",22820.9,22820.9,22820.9,22820.9,0],["2019-02-20",22820.9,22820.9,22820.9,22820.9,0],["2019-02-21",22820.9,22820.9,22820.9,22820.9,0],["2019-02-22",22820.9,22820.9,22820.9,22820.9,0],["2019-02-25",22820.9,22820.9,22820.9,22820.9,0],["2019-02-26",22820.9,22820.9,22820.9,22820.9,0],["2019-02-27",22820.9,22820.9,22820.9,22820.9,0],["2019-02-28",22820.9,22820.9,22820.9,22820.9,0],["2019-03-01",22820.9,22820.9,22820.9,22820.9,0],["2019-03-04",22820.9,22820.9,22820.9,22820.9,0],["2019-03-05",22820.9,22820.9,22820.9,22820.9,0],["2019-03-06",22820.9,22820.9,22820.9,22820.9,0],["2019-03-07",22820.9,22820.9,22820.9,22820.9,0],["2019-03-08",22820.9,22820.9,22820.9,22820.9,0],["2019-03-11",22820.9,22820.9,22820.9,22820.9,0],["2019-03-12",22820.9,22820.9,22820.9,22820.9,0],["2019-03-13",22820.9,22820.9,22820.9,22820.9,0],["2019-03-14",22820.9,22820.9,22820.9,22820.9,0],["2019-03-15",22820.9,22820.9,22820.9,22820.9,0],["2019-03-18",22820.9,22820.9,22820.9,22820.9,0],["2019-03-19",22820.9,22820.9,22820.9,22820.9,0],["2019-03-20",22820.9,22820.9,22820.9,22820.9,0],["2019-03-21",22820.9,22820.9,22820.9,22820.9,0],["2019-03-22",22820.9,22820.9,22820.9,22820.9,100],["2019-03-25",22820.9,22820.9,22820.9,22820.9,0],["2019-03-26",22820.9,22820.9,22820.9,22820.9,0],["2019-03-27",22820.9,22820.9,22820.9,22820.9,0],["2019-03-28",21529.15,21529.15,21529.15,21529.15,500],["2019-03-29",18342.84,18342.84,18342.84,18342.84,1500],["2019-04-01",18342.84,18342.84,18342.84,18342.84,0],["2019-04-02",15759.34,15759.34,15759.34,15759.34,100],["2019-04-03",15845.46,15845.46,15845.46,15845.46,1600],["2019-04-04",15845.46,15845.46,15845.46,15845.46,0],["2019-04-05",15845.46,15845.46,15845.46,15845.46,0],["2019-04-08",13477.25,15931.57,13477.25,15931.57,2700],["2019-04-09",13692.54,13692.54,13692.54,13692.54,0],["2019-04-10",13692.54,13692.54,13692.54,13692.54,0],["2019-04-11",13692.54,13692.54,13692.54,13692.54,0],["2019-04-12",13692.54,13692.54,13692.54,13692.54,0],["2019-04-16",13692.54,13692.54,13692.54,13692.54,0],["2019-04-17",13692.54,13692.54,13692.54,13692.54,0],["2019-04-18",15716.28,15716.28,15716.28,15716.28,300],["2019-04-19",15716.28,15716.28,15716.28,15716.28,0],["2019-04-22",18041.43,18041.43,15759.34,15759.34,1500],["2019-04-23",15931.57,15931.57,15931.57,15931.57,0],["2019-04-24",15931.57,15931.57,15931.57,15931.57,0],["2019-04-25",15974.63,16405.22,15974.63,16405.22,1000],["2019-04-26",16017.69,16017.69,16017.69,16017.69,0],["2019-05-02",16017.69,16017.69,16017.69,16017.69,0],["2019-05-03",16017.69,16017.69,16017.69,16017.69,0],["2019-05-06",13649.48,13821.72,13649.48,13821.72,1100],["2019-05-07",15716.28,15716.28,15716.28,15716.28,400],["2019-05-08",16017.69,16017.69,16017.69,16017.69,300],["2019-05-09",13649.48,13649.48,13649.48,13649.48,100],["2019-05-10",11668.8,11668.8,11668.8,11668.8,100],["2019-05-13",11668.8,11668.8,11668.8,11668.8,0],["2019-05-14",13391.13,13391.13,13391.13,13391.13,1500],["2019-05-15",13391.13,13391.13,13391.13,13391.13,0],["2019-05-16",13391.13,13391.13,13391.13,13391.13,0],["2019-05-17",11410.45,11410.45,11410.45,11410.45,200],["2019-05-20",11410.45,11410.45,11410.45,11410.45,0],["2019-05-21",11410.45,11410.45,11410.45,11410.45,0],["2019-05-22",11410.45,11410.45,11410.45,11410.45,0],["2019-05-23",11410.45,11410.45,11410.45,11410.45,0],["2019-05-24",11410.45,11410.45,11410.45,11410.45,0],["2019-05-27",11410.45,11410.45,11410.45,11410.45,0],["2019-05-28",11410.45,11410.45,11410.45,11410.45,0],["2019-05-29",13089.73,13089.73,13089.73,13089.73,300],["2019-05-30",13089.73,13089.73,13089.73,13089.73,0],["2019-05-31",13089.73,13089.73,13089.73,13089.73,0],["2019-06-03",13089.73,13089.73,13089.73,13089.73,0],["2019-06-04",15027.35,15027.35,15027.35,15027.35,100],["2019-06-05",15070.41,15156.52,15070.41,15156.52,1100],["2019-06-06",17352.5,17352.5,17352.5,17352.5,100],["2019-06-07",19892.94,19892.94,15199.58,15199.58,1000],["2019-06-10",16534.39,22131.97,16534.39,22131.97,300],["2019-06-11",17266.38,20194.35,17266.38,20194.35,200],["2019-06-12",16276.04,16276.04,16276.04,16276.04,100],["2019-06-13",14467.59,18687.31,14467.59,18687.31,200],["2019-06-14",16921.91,19031.77,16921.91,19031.77,73800],["2019-06-17",15630.17,15630.17,15630.17,15630.17,100],["2019-06-18",15630.17,15630.17,15630.17,15630.17,0],["2019-06-19",15630.17,15630.17,15630.17,15630.17,0],["2019-06-20",14037.01,15630.17,14037.01,15630.17,200],["2019-06-21",14080.07,14080.07,14080.07,14080.07,100],["2019-06-24",14080.07,14080.07,14080.07,14080.07,0],["2019-06-25",14080.07,14080.07,14080.07,14080.07,0],["2019-06-26",12099.38,12099.38,12099.38,12099.38,100],["2019-06-27",13907.83,13907.83,13907.83,13907.83,100],["2019-06-28",13907.83,13907.83,13907.83,13907.83,0],["2019-07-01",13907.83,13907.83,13907.83,13907.83,0],["2019-07-02",12788.32,14424.53,12788.32,14424.53,200],["2019-07-03",12314.68,12314.68,12314.68,12314.68,100],["2019-07-04",14123.12,14123.12,14123.12,14123.12,100],["2019-07-05",14553.71,14553.71,14553.71,14553.71,200],["2019-07-08",12443.85,12443.85,12443.85,12443.85,100],["2019-07-09",14295.36,14295.36,14295.36,14295.36,100],["2019-07-10",12960.55,12960.55,12960.55,12960.55,100],["2019-07-11",12960.55,12960.55,12960.55,12960.55,0],["2019-07-12",11022.93,11022.93,11022.93,11022.93,100],["2019-07-15",11022.93,11022.93,11022.93,11022.93,0],["2019-07-16",11022.93,11022.93,11022.93,11022.93,0],["2019-07-17",11022.93,11022.93,11022.93,11022.93,0],["2019-07-18",11022.93,11022.93,11022.93,11022.93,0],["2019-07-19",11022.93,11022.93,11022.93,11022.93,0],["2019-07-22",11022.93,11022.93,11022.93,11022.93,0],["2019-07-23",11022.93,11022.93,11022.93,11022.93,0],["2019-07-24",11022.93,11022.93,11022.93,11022.93,0],["2019-07-25",11022.93,11022.93,11022.93,11022.93,0],["2019-07-26",11022.93,11022.93,11022.93,11022.93,0],["2019-07-29",11022.93,11022.93,11022.93,11022.93,0],["2019-07-30",11022.93,11022.93,11022.93,11022.93,0],["2019-07-31",11022.93,11022.93,11022.93,11022.93,0],["2019-08-01",11022.93,11022.93,11022.93,11022.93,0],["2019-08-02",11022.93,11022.93,11022.93,11022.93,0],["2019-08-05",11022.93,11022.93,11022.93,11022.93,0],["2019-08-06",11022.93,11022.93,11022.93,11022.93,0],["2019-08-07",11022.93,11022.93,11022.93,11022.93,0],["2019-08-08",11022.93,11022.93,11022.93,11022.93,0],["2019-08-09",11022.93,11022.93,11022.93,11022.93,0],["2019-08-12",11022.93,11022.93,11022.93,11022.93,0],["2019-08-13",12659.14,12659.14,12659.14,12659.14,100],["2019-08-14",14553.71,14553.71,14553.71,14553.71,100],["2019-08-15",16706.62,16706.62,16706.62,16706.62,200],["2019-08-16",19160.95,19160.95,19160.95,19160.95,100],["2019-08-19",16319.1,16319.1,16319.1,16319.1,600],["2019-08-20",15759.34,16362.16,15759.34,16362.16,1700],["2019-08-21",18472.01,18472.01,18472.01,18472.01,100],["2019-08-22",17653.91,19204.01,17653.91,19204.01,5200],["2019-08-23",16319.1,16319.1,16319.1,16319.1,100],["2019-08-26",18730.36,18730.36,18730.36,18730.36,1900],["2019-08-27",15931.57,21098.57,15931.57,21098.57,500],["2019-08-28",18773.42,18773.42,18773.42,18773.42,0],["2019-08-29",18773.42,18773.42,18773.42,18773.42,0],["2019-08-30",18773.42,18773.42,18773.42,18773.42,0],["2019-09-03",18773.42,18773.42,18773.42,18773.42,0],["2019-09-04",18773.42,18773.42,18773.42,18773.42,0],["2019-09-05",18773.42,18773.42,18773.42,18773.42,0],["2019-09-06",18773.42,18773.42,18773.42,18773.42,0],["2019-09-09",18773.42,18773.42,18773.42,18773.42,0],["2019-09-10",18773.42,18773.42,18773.42,18773.42,0],["2019-09-11",17223.32,17223.32,17223.32,17223.32,100],["2019-09-12",17223.32,17223.32,17223.32,17223.32,0],["2019-09-13",17223.32,17223.32,17223.32,17223.32,0],["2019-09-16",17223.32,17223.32,17223.32,17223.32,0],["2019-09-17",17223.32,17223.32,17223.32,17223.32,0],["2019-09-18",17223.32,17223.32,17223.32,17223.32,0],["2019-09-19",17223.32,17223.32,17223.32,17223.32,0],["2019-09-20",17223.32,17223.32,17223.32,17223.32,0],["2019-09-23",17223.32,17223.32,17223.32,17223.32,0],["2019-09-24",17223.32,17223.32,17223.32,17223.32,0],["2019-09-25",17223.32,17223.32,17223.32,17223.32,0],["2019-09-26",14941.23,14941.23,14941.23,14941.23,700],["2019-09-27",14941.23,14941.23,14941.23,14941.23,0],["2019-09-30",14941.23,14941.23,14941.23,14941.23,0],["2019-10-01",14941.23,14941.23,14941.23,14941.23,0],["2019-10-02",14941.23,14941.23,14941.23,14941.23,0],["2019-10-03",14941.23,14941.23,14941.23,14941.23,0],["2019-10-04",14941.23,14941.23,14941.23,14941.23,0],["2019-10-07",14941.23,14941.23,14941.23,14941.23,0],["2019-10-08",14941.23,14941.23,14941.23,14941.23,0],["2019-10-09",14941.23,14941.23,14941.23,14941.23,0],["2019-10-10",14941.23,14941.23,14941.23,14941.23,0],["2019-10-11",14941.23,14941.23,14941.23,14941.23,0],["2019-10-14",14941.23,14941.23,14941.23,14941.23,0],["2019-10-15",14941.23,14941.23,14941.23,14941.23,0],["2019-10-16",14941.23,14941.23,14941.23,14941.23,0],["2019-10-17",14941.23,14941.23,14941.23,14941.23,0],["2019-10-18",14941.23,14941.23,14941.23,14941.23,0],["2019-10-21",14941.23,14941.23,14941.23,14941.23,0],["2019-10-22",14941.23,14941.23,14941.23,14941.23,0],["2019-10-23",14941.23,14941.23,14941.23,14941.23,0],["2019-10-24",14941.23,14941.23,14941.23,14941.23,0],["2019-10-25",14941.23,14941.23,14941.23,14941.23,0],["2019-10-28",14941.23,14941.23,14941.23,14941.23,0],["2019-10-29",14941.23,14941.23,14941.23,14941.23,0],["2019-10-30",14941.23,14941.23,14941.23,14941.23,0],["2019-10-31",14941.23,14941.23,14941.23,14941.23,0],["2019-11-01",12702.2,12702.2,12702.2,12702.2,1000],["2019-11-04",12702.2,12702.2,12702.2,12702.2,0],["2019-11-05",12702.2,12702.2,12702.2,12702.2,0],["2019-11-06",12702.2,12702.2,12702.2,12702.2,0],["2019-11-07",12702.2,12702.2,12702.2,12702.2,0],["2019-11-08",12917.49,13348.08,12917.49,13348.08,1200],["2019-11-11",13132.78,13132.78,13132.78,13132.78,0],["2019-11-12",13132.78,13132.78,13132.78,13132.78,0],["2019-11-13",13132.78,13132.78,13132.78,13132.78,0],["2019-11-14",13132.78,13132.78,13132.78,13132.78,0],["2019-11-15",13132.78,13132.78,13132.78,13132.78,0],["2019-11-18",13132.78,13132.78,13132.78,13132.78,0],["2019-11-19",13132.78,13132.78,13132.78,13132.78,0],["2019-11-20",13132.78,13132.78,13132.78,13132.78,0],["2019-11-21",13132.78,13132.78,13132.78,13132.78,0],["2019-11-22",13132.78,13132.78,13132.78,13132.78,0],["2019-11-25",13132.78,13132.78,13132.78,13132.78,0],["2019-11-26",13132.78,13132.78,13132.78,13132.78,0],["2019-11-27",13132.78,13132.78,13132.78,13132.78,0],["2019-11-28",13132.78,13132.78,13132.78,13132.78,0],["2019-11-29",13132.78,13132.78,13132.78,13132.78,0],["2019-12-02",13132.78,13132.78,13132.78,13132.78,0],["2019-12-03",13132.78,13132.78,13132.78,13132.78,0],["2019-12-04",13132.78,13132.78,13132.78,13132.78,0],["2019-12-05",13132.78,13132.78,13132.78,13132.78,0],["2019-12-06",13132.78,13132.78,13132.78,13132.78,0],["2019-12-09",13132.78,13132.78,13132.78,13132.78,0],["2019-12-10",13132.78,13132.78,13132.78,13132.78,0],["2019-12-11",13132.78,13132.78,13132.78,13132.78,0],["2019-12-12",13132.78,13132.78,13132.78,13132.78,0],["2019-12-13",15070.41,15070.41,15070.41,15070.41,100],["2019-12-16",15070.41,15070.41,15070.41,15070.41,0],["2019-12-17",15070.41,15070.41,15070.41,15070.41,0],["2019-12-18",15070.41,15070.41,15070.41,15070.41,0],["2019-12-19",15070.41,15070.41,15070.41,15070.41,0],["2019-12-20",15070.41,15070.41,15070.41,15070.41,0],["2019-12-23",15070.41,15070.41,15070.41,15070.41,0],["2019-12-24",15070.41,15070.41,15070.41,15070.41,0],["2019-12-25",15070.41,15070.41,15070.41,15070.41,0],["2019-12-26",15070.41,15070.41,15070.41,15070.41,0],["2019-12-27",15070.41,15070.41,15070.41,15070.41,1800],["2019-12-30",15070.41,15070.41,15070.41,15070.41,0],["2019-12-31",15070.41,15070.41,15070.41,15070.41,0],["2020-01-02",15070.41,15070.41,15070.41,15070.41,0],["2020-01-03",15070.41,15070.41,15070.41,15070.41,0],["2020-01-06",15070.41,15070.41,15070.41,15070.41,0],["2020-01-07",15070.41,15070.41,15070.41,15070.41,0],["2020-01-08",15070.41,15070.41,15070.41,15070.41,0],["2020-01-09",15070.41,15070.41,15070.41,15070.41,0],["2020-01-10",15070.41,15070.41,15070.41,15070.41,0],["2020-01-13",15070.41,15070.41,15070.41,15070.41,700],["2020-01-14",15070.41,15070.41,15070.41,15070.41,0],["2020-01-15",15070.41,15070.41,15070.41,15070.41,0],["2020-01-16",15070.41,15070.41,15070.41,15070.41,0],["2020-01-17",15070.41,15070.41,15070.41,15070.41,0],["2020-01-20",15070.41,15070.41,15070.41,15070.41,0],["2020-01-21",15070.41,15070.41,15070.41,15070.41,0],["2020-01-22",15070.41,15070.41,15070.41,15070.41,0],["2020-01-30",15070.41,15070.41,15070.41,15070.41,0],["2020-01-31",15070.41,15070.41,15070.41,15070.41,0],["2020-02-03",16347.56,16347.56,16347.56,16347.56,600],["2020-02-04",16347.56,16347.56,16347.56,16347.56,0],["2020-02-05",16347.56,16347.56,16347.56,16347.56,200],["2020-02-06",16347.56,16347.56,16347.56,16347.56,0],["2020-02-07",16347.56,16347.56,16347.56,16347.56,0],["2020-02-10",16347.56,16347.56,16347.56,16347.56,0],["2020-02-11",16347.56,16347.56,16347.56,16347.56,0],["2020-02-12",16347.56,16347.56,16347.56,16347.56,100],["2020-02-13",16347.56,16347.56,16347.56,16347.56,0],["2020-02-14",16347.56,16347.56,16347.56,16347.56,0],["2020-02-17",16347.56,16347.56,16347.56,16347.56,0],["2020-02-18",16347.56,16347.56,16347.56,16347.56,0],["2020-02-19",16347.56,16347.56,16347.56,16347.56,0],["2020-02-20",16347.56,16347.56,16347.56,16347.56,0],["2020-02-21",16347.56,16347.56,16347.56,16347.56,0],["2020-02-24",16347.56,16347.56,16347.56,16347.56,0],["2020-02-25",16347.56,16347.56,16347.56,16347.56,0],["2020-02-26",16347.56,16347.56,16347.56,16347.56,0],["2020-02-27",16347.56,16347.56,16347.56,16347.56,0],["2020-02-28",16602.99,16602.99,16602.99,16602.99,100],["2020-03-02",16602.99,16602.99,16602.99,16602.99,0],["2020-03-03",16602.99,16602.99,16602.99,16602.99,0],["2020-03-04",16602.99,16602.99,16602.99,16602.99,0],["2020-03-05",16602.99,16602.99,16602.99,16602.99,0],["2020-03-06",16602.99,16602.99,16602.99,16602.99,0],["2020-03-09",15531.83,15531.83,15531.83,15531.83,600],["2020-03-10",15531.83,15531.83,15531.83,15531.83,0],["2020-03-11",15531.83,15531.83,15531.83,15531.83,0],["2020-03-12",15531.83,15531.83,15531.83,15531.83,0],["2020-03-13",15531.83,15531.83,15531.83,15531.83,0],["2020-03-16",15531.83,15531.83,15531.83,15531.83,0],["2020-03-17",15531.83,15531.83,15531.83,15531.83,0],["2020-03-18",15531.83,15531.83,15531.83,15531.83,0],["2020-03-19",15531.83,15531.83,15531.83,15531.83,0],["2020-03-20",15531.83,15531.83,15531.83,15531.83,0],["2020-03-23",15531.83,15531.83,15531.83,15531.83,0],["2020-03-24",15531.83,15531.83,15531.83,15531.83,0],["2020-03-25",15531.83,15531.83,15531.83,15531.83,0],["2020-03-26",15531.83,15531.83,15531.83,15531.83,0],["2020-03-27",15531.83,15531.83,15531.83,15531.83,0],["2020-03-30",15531.83,15531.83,15531.83,15531.83,0],["2020-03-31",15531.83,15531.83,15531.83,15531.83,0],["2020-04-01",15531.83,15531.83,15531.83,15531.83,0],["2020-04-03",15531.83,15531.83,15531.83,15531.83,0],["2020-04-06",15531.83,15531.83,15531.83,15531.83,0],["2020-04-07",15531.83,15531.83,15531.83,15531.83,0],["2020-04-08",15531.83,15531.83,15531.83,15531.83,0],["2020-04-09",17834.83,17834.83,17834.83,17834.83,500],["2020-04-10",17834.83,17834.83,17834.83,17834.83,0],["2020-04-13",17834.83,17834.83,17834.83,17834.83,0],["2020-04-14",17834.83,17834.83,17834.83,17834.83,0],["2020-04-15",17834.83,17834.83,17834.83,17834.83,0],["2020-04-16",17834.83,17834.83,17834.83,17834.83,0],["2020-04-17",17834.83,17834.83,17834.83,17834.83,0],["2020-04-20",17834.83,17834.83,17834.83,17834.83,0],["2020-04-21",17834.83,17834.83,17834.83,17834.83,0],["2020-04-22",17834.83,17834.83,17834.83,17834.83,0],["2020-04-23",17834.83,17834.83,17834.83,17834.83,0],["2020-04-24",17834.83,17834.83,17834.83,17834.83,0],["2020-04-27",17834.83,17834.83,17834.83,17834.83,0],["2020-04-28",17834.83,17834.83,17834.83,17834.83,0],["2020-04-29",17834.83,17834.83,17834.83,17834.83,0],["2020-05-04",17834.83,17834.83,17834.83,17834.83,0],["2020-05-05",17834.83,17834.83,17834.83,17834.83,0],["2020-05-06",17834.83,17834.83,17834.83,17834.83,0],["2020-05-07",17834.83,17834.83,17834.83,17834.83,0],["2020-05-08",17834.83,17834.83,17834.83,17834.83,0],["2020-05-11",17834.83,17834.83,17834.83,17834.83,0],["2020-05-12",17834.83,17834.83,17834.83,17834.83,0],["2020-05-13",15531.83,15531.83,15531.83,15531.83,1200],["2020-05-14",15531.83,15531.83,15531.83,15531.83,0],["2020-05-15",15531.83,15531.83,15531.83,15531.83,0],["2020-05-18",15531.83,15531.83,15531.83,15531.83,0],["2020-05-19",15531.83,15531.83,15531.83,15531.83,0],["2020-05-20",15531.83,15531.83,15531.83,15531.83,2900],["2020-05-21",15531.83,15531.83,15531.83,15531.83,0],["2020-05-22",15531.83,15531.83,15531.83,15531.83,0],["2020-05-25",16067.41,16602.99,16067.41,16602.99,500],["2020-05-26",18691.75,18691.75,18691.75,18691.75,100],["2020-05-27",21476.77,21476.77,21476.77,21476.77,100],["2020-05-28",23511.98,23511.98,18316.85,18316.85,300],["2020-05-29",17567.04,17567.04,17567.04,17567.04,900],["2020-06-01",17567.04,17567.04,17567.04,17567.04,0],["2020-06-02",17620.59,17620.59,17620.59,17620.59,1400],["2020-06-03",15585.39,15585.39,15585.39,15585.39,100],["2020-06-04",17888.38,17888.38,17888.38,17888.38,200],["2020-06-05",19816.47,19816.47,19548.68,19548.68,600],["2020-06-08",17513.48,17513.48,17513.48,17513.48,100],["2020-06-09",17513.48,17513.48,17513.48,17513.48,0],["2020-06-10",17513.48,17513.48,17513.48,17513.48,0],["2020-06-11",15049.81,15049.81,15049.81,15049.81,100],["2020-06-12",15049.81,15049.81,15049.81,15049.81,0],["2020-06-15",15049.81,15049.81,15049.81,15049.81,0],["2020-06-16",16067.41,17138.57,16067.41,17138.57,500],["2020-06-17",17674.15,17674.15,17674.15,17674.15,200],["2020-06-18",18745.31,18745.31,18745.31,18745.31,400],["2020-06-19",18209.73,18209.73,18209.73,18209.73,100],["2020-06-22",18691.75,18691.75,16602.99,16602.99,300],["2020-06-23",17941.94,17941.94,17941.94,17941.94,0],["2020-06-24",17941.94,17941.94,17941.94,17941.94,0],["2020-06-25",17941.94,17941.94,17941.94,17941.94,0],["2020-06-26",17941.94,17941.94,17941.94,17941.94,0],["2020-06-29",17941.94,17941.94,17941.94,17941.94,0],["2020-06-30",18839.04,19138.07,18839.04,19138.07,500],["2020-07-01",18958.65,18958.65,18958.65,18958.65,0],["2020-07-02",18958.65,18958.65,18958.65,18958.65,0],["2020-07-03",18958.65,18958.65,18958.65,18958.65,0],["2020-07-06",18958.65,18958.65,18958.65,18958.65,0],["2020-07-07",18958.65,18958.65,18958.65,18958.65,0],["2020-07-08",18958.65,18958.65,18958.65,18958.65,0],["2020-07-09",18958.65,18958.65,18958.65,18958.65,0],["2020-07-10",18958.65,18958.65,18958.65,18958.65,0],["2020-07-13",19437.1,19437.1,19437.1,19437.1,100],["2020-07-14",17941.94,17941.94,17941.94,17941.94,100],["2020-07-15",17941.94,17941.94,17941.94,17941.94,0],["2020-07-16",17941.94,17941.94,17941.94,17941.94,500],["2020-07-17",17941.94,17941.94,17941.94,17941.94,0],["2020-07-20",17941.94,17941.94,17941.94,17941.94,0],["2020-07-21",20035.17,20035.17,16745.81,19437.1,900],["2020-07-22",19018.46,19018.46,19018.46,19018.46,0],["2020-07-23",19018.46,19018.46,19018.46,19018.46,0],["2020-07-24",17343.88,17343.88,16805.62,16805.62,1300],["2020-07-27",17941.94,17941.94,16147.75,17822.33,3100],["2020-07-28",18480.2,18480.2,18420.39,18480.2,1000],["2020-07-29",18480.2,18480.2,18480.2,18480.2,300],["2020-07-30",18480.2,18480.2,18480.2,18480.2,0],["2020-07-31",18480.2,18480.2,18480.2,18480.2,0],["2020-08-03",18480.2,18480.2,18480.2,18480.2,0],["2020-08-04",18540.01,18540.01,18540.01,18540.01,1000],["2020-08-05",18540.01,18540.01,18540.01,18540.01,0],["2020-08-06",18540.01,18540.01,18540.01,18540.01,0],["2020-08-07",18540.01,18540.01,18540.01,18540.01,0],["2020-08-10",18540.01,18540.01,18540.01,18540.01,0],["2020-08-11",18540.01,18540.01,18540.01,18540.01,0],["2020-08-12",18540.01,18540.01,18540.01,18540.01,0],["2020-08-13",18540.01,18540.01,18540.01,18540.01,0],["2020-08-14",18540.01,18540.01,18540.01,18540.01,0],["2020-08-17",18540.01,18540.01,18540.01,18540.01,0],["2020-08-18",18540.01,18540.01,18540.01,18540.01,0],["2020-08-19",18540.01,18540.01,18540.01,18540.01,0],["2020-08-20",18540.01,18540.01,18540.01,18540.01,0],["2020-08-21",18540.01,18540.01,18540.01,18540.01,0],["2020-08-24",18540.01,18540.01,18540.01,18540.01,0],["2020-08-25",18540.01,18540.01,18540.01,18540.01,0],["2020-08-26",18540.01,18540.01,18540.01,18540.01,0],["2020-08-27",18540.01,18540.01,18540.01,18540.01,700],["2020-08-28",18540.01,18540.01,18540.01,18540.01,0],["2020-08-31",18540.01,18540.01,18540.01,18540.01,0],["2020-09-01",18540.01,18540.01,18540.01,18540.01,200],["2020-09-03",18540.01,18540.01,18540.01,18540.01,0],["2020-09-04",18540.01,18540.01,18540.01,18540.01,0],["2020-09-07",18540.01,18540.01,18540.01,18540.01,0],["2020-09-08",18540.01,18540.01,18540.01,18540.01,0],["2020-09-09",18540.01,18540.01,18540.01,18540.01,0],["2020-09-10",18540.01,18540.01,18540.01,18540.01,0],["2020-09-11",18540.01,18540.01,18540.01,18540.01,0],["2020-09-14",18540.01,18540.01,18540.01,18540.01,0],["2020-09-15",17343.88,17343.88,17343.88,17343.88,2000],["2020-09-16",17343.88,17343.88,17343.88,17343.88,1000],["2020-09-17",17343.88,17343.88,17343.88,17343.88,100],["2020-09-18",17343.88,17343.88,17343.88,17343.88,0],["2020-09-21",17403.68,17941.94,17403.68,17941.94,1300],["2020-09-22",17882.14,17882.14,17882.14,17882.14,0],["2020-09-23",17882.14,17882.14,17882.14,17882.14,0],["2020-09-24",17941.94,17941.94,17941.94,17941.94,200],["2020-09-25",17941.94,17941.94,17941.94,17941.94,0],["2020-09-28",17343.88,17343.88,17343.88,17343.88,1000],["2020-09-29",17941.94,17941.94,17941.94,17941.94,200],["2020-09-30",17941.94,17941.94,17941.94,17941.94,200],["2020-10-01",17941.94,17941.94,17941.94,17941.94,0],["2020-10-02",17941.94,17941.94,17941.94,17941.94,0],["2020-10-05",17941.94,17941.94,17941.94,17941.94,0],["2020-10-06",17941.94,17941.94,17941.94,17941.94,0],["2020-10-07",17941.94,17941.94,17941.94,17941.94,0],["2020-10-08",17941.94,17941.94,17941.94,17941.94,0],["2020-10-09",17941.94,17941.94,17941.94,17941.94,0],["2020-10-12",17941.94,17941.94,17941.94,17941.94,0],["2020-10-13",16745.81,16745.81,16745.81,16745.81,200],["2020-10-14",16745.81,16745.81,16745.81,16745.81,0],["2020-10-15",16745.81,16745.81,16745.81,16745.81,0],["2020-10-16",19138.07,19138.07,19138.07,19138.07,100],["2020-10-19",19138.07,19138.07,19138.07,19138.07,0],["2020-10-20",19138.07,19138.07,19138.07,19138.07,0],["2020-10-21",19138.07,19138.07,19138.07,19138.07,0],["2020-10-22",19138.07,19138.07,19138.07,19138.07,0],["2020-10-23",19138.07,19138.07,19138.07,19138.07,100],["2020-10-26",19138.07,19138.07,19138.07,19138.07,0],["2020-10-27",19138.07,19138.07,19138.07,19138.07,100],["2020-10-28",19197.88,19197.88,19138.07,19138.07,400],["2020-10-29",19138.07,19138.07,19138.07,19138.07,0],["2020-10-30",19138.07,19138.07,19138.07,19138.07,0],["2020-11-02",19138.07,19138.07,19138.07,19138.07,0],["2020-11-03",19138.07,19138.07,19138.07,19138.07,0],["2020-11-04",19138.07,19138.07,19138.07,19138.07,0],["2020-11-05",19138.07,19138.07,19138.07,19138.07,100],["2020-11-06",19138.07,19138.07,19138.07,19138.07,0],["2020-11-09",19138.07,19138.07,19138.07,19138.07,0],["2020-11-10",19138.07,19138.07,19138.07,19138.07,0],["2020-11-11",19138.07,19138.07,19138.07,19138.07,0],["2020-11-12",19138.07,19138.07,19138.07,19138.07,0],["2020-11-13",19138.07,19138.07,19138.07,19138.07,0],["2020-11-16",19138.07,19138.07,19138.07,19138.07,0],["2020-11-17",19138.07,19138.07,19138.07,19138.07,0],["2020-11-18",19138.07,19138.07,19138.07,19138.07,0],["2020-11-19",19138.07,19138.07,19138.07,19138.07,0],["2020-11-20",19138.07,19138.07,19138.07,19138.07,0],["2020-11-23",17941.94,17941.94,17941.94,17941.94,100],["2020-11-24",17941.94,17941.94,17941.94,17941.94,0],["2020-11-25",19676.33,19676.33,19676.33,19676.33,100],["2020-11-26",19676.33,19676.33,19676.33,19676.33,0],["2020-11-27",19676.33,19676.33,19676.33,19676.33,0],["2020-11-30",19676.33,19676.33,19676.33,19676.33,0],["2020-12-01",19676.33,19676.33,19676.33,19676.33,0],["2020-12-02",19676.33,19676.33,19676.33,19676.33,0],["2020-12-03",20633.23,20633.23,20633.23,20633.23,100],["2020-12-04",20633.23,20633.23,20633.23,20633.23,0],["2020-12-07",20633.23,20633.23,20633.23,20633.23,0],["2020-12-08",20633.23,20633.23,20633.23,20633.23,0],["2020-12-09",20633.23,20633.23,20633.23,20633.23,0],["2020-12-10",20633.23,20633.23,20633.23,20633.23,0],["2020-12-11",20633.23,20633.23,20633.23,20633.23,0],["2020-12-14",20633.23,20936.66,20633.23,20936.66,0],["2020-12-15",18205.79,18205.79,18205.79,18205.79,100],["2020-12-16",18205.79,18205.79,18205.79,18205.79,0],["2020-12-17",18205.79,18205.79,18205.79,18205.79,0],["2020-12-18",18205.79,18205.79,18205.79,18205.79,0],["2020-12-21",18205.79,18205.79,18205.79,18205.79,0],["2020-12-22",18509.22,18509.22,18509.22,18509.22,100],["2020-12-23",18509.22,18509.22,18509.22,18509.22,0],["2020-12-24",18509.22,18509.22,18509.22,18509.22,0],["2020-12-25",18509.22,18509.22,18509.22,18509.22,0],["2020-12-28",18509.22,18509.22,18509.22,18509.22,0],["2020-12-29",18509.22,18509.22,18509.22,18509.22,0],["2020-12-30",18509.22,18509.22,18509.22,18509.22,0],["2020-12-31",18509.22,18509.22,18509.22,18509.22,0],["2021-01-04",18509.22,18509.22,18509.22,18509.22,0],["2021-01-05",18509.22,18509.22,18509.22,18509.22,0],["2021-01-06",18509.22,18509.22,18509.22,18509.22,0],["2021-01-07",18509.22,18509.22,18509.22,18509.22,0],["2021-01-08",18509.22,18509.22,18509.22,18509.22,800],["2021-01-11",18509.22,18509.22,18509.22,18509.22,0],["2021-01-12",18509.22,18509.22,18509.22,18509.22,0],["2021-01-13",18509.22,18509.22,18509.22,18509.22,0],["2021-01-14",18509.22,18509.22,18509.22,18509.22,1000],["2021-01-15",18509.22,18509.22,18509.22,18509.22,300],["2021-01-18",21240.09,21240.09,21058.04,21240.09,2900],["2021-01-19",21118.72,21118.72,21118.72,21118.72,0],["2021-01-20",21118.72,21118.72,21118.72,21118.72,0],["2021-01-21",21118.72,21118.72,21118.72,21118.72,0],["2021-01-22",21118.72,21118.72,21118.72,21118.72,0],["2021-01-25",21118.72,21118.72,21118.72,21118.72,0],["2021-01-26",21118.72,21118.72,21118.72,21118.72,0],["2021-01-27",24274.39,24274.39,24274.39,24274.39,2900],["2021-01-28",24274.39,24274.39,24274.39,24274.39,0],["2021-01-29",24274.39,24274.39,24274.39,24274.39,0],["2021-02-01",27915.55,27915.55,27915.55,27915.55,84000],["2021-02-02",23728.22,23728.22,23728.22,23728.22,100],["2021-02-03",20390.49,20390.49,20390.49,20390.49,100],["2021-02-04",18327.17,18327.17,18327.17,18327.17,100],["2021-02-05",18327.17,18327.17,18327.17,18327.17,0],["2021-02-08",18327.17,18327.17,18327.17,18327.17,2500],["2021-02-09",18327.17,18327.17,18327.17,18327.17,0],["2021-02-17",18327.17,18327.17,18327.17,18327.17,0],["2021-02-18",21058.04,21058.04,21058.04,21058.04,100],["2021-02-19",21058.04,21058.04,21058.04,21058.04,0],["2021-02-22",21058.04,21058.04,21058.04,21058.04,0],["2021-02-23",21058.04,21058.04,21058.04,21058.04,0],["2021-02-24",21058.04,21058.04,21058.04,21058.04,0],["2021-02-25",21058.04,24213.71,21058.04,24213.71,700],["2021-02-26",21482.84,21482.84,21482.84,21482.84,0],["2021-03-01",21482.84,21482.84,21482.84,21482.84,0],["2021-03-02",21482.84,21482.84,21482.84,21482.84,0],["2021-03-03",21482.84,21482.84,21482.84,21482.84,0],["2021-03-04",18812.65,18812.65,18812.65,18812.65,87100],["2021-03-05",18812.65,18812.65,18812.65,18812.65,0],["2021-03-08",18812.65,18812.65,18812.65,18812.65,0],["2021-03-09",18812.65,18812.65,18812.65,18812.65,0],["2021-03-10",21604.21,21604.21,21604.21,21604.21,300],["2021-03-11",21604.21,21604.21,21604.21,21604.21,0],["2021-03-12",21604.21,21604.21,21604.21,21604.21,0],["2021-03-15",21604.21,21604.21,21604.21,21604.21,0],["2021-03-16",21604.21,21604.21,21604.21,21604.21,0],["2021-03-17",21604.21,21604.21,21604.21,21604.21,0],["2021-03-18",19722.94,19722.94,19419.51,19419.51,500],["2021-03-19",19480.2,19480.2,19480.2,19480.2,0],["2021-03-22",19480.2,19480.2,19480.2,19480.2,0],["2021-03-23",19480.2,19480.2,19480.2,19480.2,0],["2021-03-24",19480.2,19480.2,19480.2,19480.2,0],["2021-03-25",19480.2,19480.2,19480.2,19480.2,0],["2021-03-26",19480.2,19480.2,19480.2,19480.2,0],["2021-03-29",19480.2,19480.2,19480.2,19480.2,0],["2021-03-30",19480.2,19480.2,19480.2,19480.2,0],["2021-03-31",19480.2,19480.2,19480.2,19480.2,0],["2021-04-01",19480.2,19480.2,19480.2,19480.2,0],["2021-04-02",19480.2,19480.2,19480.2,19480.2,0],["2021-04-05",19480.2,19480.2,19480.2,19480.2,0],["2021-04-06",19480.2,19480.2,19480.2,19480.2,0],["2021-04-07",19480.2,19480.2,19480.2,19480.2,0],["2021-04-08",19480.2,19480.2,19480.2,19480.2,0],["2021-04-09",22089.7,22089.7,21846.95,21846.95,1100],["2021-04-12",25124.0,25124.0,24881.25,24881.25,2100],["2021-04-13",25063.31,25063.31,25063.31,25063.31,0],["2021-04-14",25063.31,25063.31,25063.31,25063.31,0],["2021-04-15",21846.95,21846.95,21846.95,21846.95,100],["2021-04-16",22332.44,22332.44,21846.95,21846.95,700],["2021-04-19",22211.07,22211.07,22211.07,22211.07,0],["2021-04-20",22211.07,22211.07,22211.07,22211.07,0],["2021-04-22",22211.07,22211.07,22211.07,22211.07,0],["2021-04-23",22211.07,22211.07,22211.07,22211.07,0],["2021-04-26",22211.07,22211.07,22211.07,22211.07,0],["2021-04-27",21846.95,21846.95,21846.95,21846.95,1000],["2021-04-28",20026.37,20026.37,19722.94,19722.94,2000],["2021-04-29",19905.0,19905.0,19905.0,19905.0,0],["2021-05-04",19905.0,19905.0,19905.0,19905.0,0],["2021-05-05",19905.0,19905.0,19905.0,19905.0,0],["2021-05-06",19905.0,19905.0,19480.2,19480.2,2000],["2021-05-07",19480.2,19480.2,19419.51,19419.51,2000],["2021-05-10",19480.2,19480.2,19480.2,19480.2,0],["2021-05-11",19480.2,19480.2,19480.2,19480.2,0],["2021-05-12",19540.89,19540.89,19419.51,19419.51,2500],["2021-05-13",19419.51,19419.51,19419.51,19419.51,0],["2021-05-14",19419.51,19419.51,19419.51,19419.51,0],["2021-05-17",20997.35,20997.35,20997.35,20997.35,500],["2021-05-18",20997.35,20997.35,20997.35,20997.35,0],["2021-05-19",20997.35,20997.35,20997.35,20997.35,400],["2021-05-20",23060.67,23060.67,23060.67,23060.67,200],["2021-05-21",23060.67,23060.67,23060.67,23060.67,0],["2021-05-24",23060.67,23060.67,23060.67,23060.67,0],["2021-05-25",24213.71,26094.97,24213.71,25488.11,1300],["2021-05-26",25184.68,28218.98,24881.25,28218.98,2400],["2021-05-27",25063.31,25063.31,25063.31,25063.31,0],["2021-05-28",21543.52,21604.21,21543.52,21543.52,800],["2021-05-31",21543.52,24759.88,21543.52,24759.88,200],["2021-06-01",23182.05,23182.05,23182.05,23182.05,0],["2021-06-02",26539.89,26539.89,26539.89,26539.89,100],["2021-06-03",26539.89,26539.89,26539.89,26539.89,0],["2021-06-04",26539.89,26539.89,26539.89,26539.89,0],["2021-06-07",26539.89,26539.89,26539.89,26539.89,0],["2021-06-08",25829.58,26539.89,25829.58,26539.89,600],["2021-06-09",27702.22,27702.22,27702.22,27702.22,100],["2021-06-10",27702.22,27702.22,27702.22,27702.22,0],["2021-06-11",27121.06,27121.06,27121.06,27121.06,200],["2021-06-14",27121.06,27121.06,27121.06,27121.06,100],["2021-06-15",27121.06,27121.06,27121.06,27121.06,0],["2021-06-16",26798.19,26798.19,26798.19,26798.19,100],["2021-06-17",26475.32,26475.32,26475.32,26475.32,400],["2021-06-18",26475.32,26475.32,26475.32,26475.32,0],["2021-06-21",26281.59,26281.59,25183.84,25183.84,2300],["2021-06-22",25700.43,25700.43,25700.43,25700.43,0],["2021-06-23",25700.43,25700.43,25700.43,25700.43,0],["2021-06-24",25700.43,25700.43,25700.43,25700.43,0],["2021-06-25",25700.43,25700.43,25700.43,25700.43,0],["2021-06-28",25700.43,25700.43,25700.43,25700.43,0],["2021-06-29",26152.45,26152.45,26152.45,26152.45,200],["2021-06-30",26152.45,26152.45,26152.45,26152.45,0],["2021-07-01",26152.45,26152.45,26152.45,26152.45,0],["2021-07-02",26152.45,26152.45,26152.45,26152.45,0],["2021-07-05",26152.45,26152.45,26152.45,26152.45,0],["2021-07-06",26475.32,26475.32,26475.32,26475.32,200],["2021-07-07",26475.32,26475.32,26475.32,26475.32,0],["2021-07-08",26475.32,26475.32,26475.32,26475.32,0],["2021-07-09",26475.32,26475.32,26475.32,26475.32,300],["2021-07-12",26475.32,26475.32,26475.32,26475.32,0],["2021-07-13",26475.32,26475.32,26475.32,26475.32,0],["2021-07-14",26475.32,26475.32,26475.32,26475.32,0],["2021-07-15",26475.32,26475.32,26475.32,26475.32,0],["2021-07-16",26475.32,26475.32,26475.32,26475.32,0],["2021-07-19",26475.32,26475.32,26475.32,26475.32,200],["2021-07-20",27121.06,30349.75,27121.06,29058.27,1000],["2021-07-21",26152.45,26152.45,26152.45,26152.45,200],["2021-07-22",28735.4,29445.72,28735.4,29445.72,1500],["2021-07-23",28929.13,28929.13,28929.13,28929.13,200],["2021-07-26",28929.13,28929.13,28929.13,28929.13,0],["2021-07-27",28929.13,28929.13,28929.13,28929.13,0],["2021-07-28",28929.13,28929.13,28929.13,28929.13,0],["2021-07-29",28929.13,29058.27,28929.13,29058.27,600],["2021-07-30",28993.7,28993.7,28993.7,28993.7,0],["2021-08-02",28993.7,28993.7,28993.7,28993.7,0],["2021-08-03",28993.7,28993.7,28993.7,28993.7,1300],["2021-08-04",28993.7,28993.7,28993.7,28993.7,0],["2021-08-05",28993.7,28993.7,28993.7,28993.7,0],["2021-08-06",29058.27,29058.27,29058.27,29058.27,2100],["2021-08-09",29058.27,29058.27,29058.27,29058.27,900],["2021-08-10",29704.01,29704.01,29704.01,29704.01,1000],["2021-08-11",29704.01,29704.01,29704.01,29704.01,0],["2021-08-12",29574.87,29574.87,29574.87,29574.87,100],["2021-08-13",29704.01,29704.01,29704.01,29704.01,900],["2021-08-16",29704.01,30349.75,29704.01,30349.75,1300],["2021-08-17",30220.6,30220.6,30220.6,30220.6,0],["2021-08-18",30220.6,30220.6,30220.6,30220.6,0],["2021-08-19",26604.46,26604.46,26604.46,26604.46,200],["2021-08-20",29704.01,30543.47,29704.01,30543.47,1600],["2021-08-23",30543.47,33901.32,30026.88,30026.88,4700],["2021-08-24",33578.45,33901.32,33578.45,33901.32,1500],["2021-08-25",33901.32,33901.32,33772.17,33772.17,900],["2021-08-26",33836.75,33836.75,33836.75,33836.75,0],["2021-08-27",33768.94,33768.94,33565.51,33565.51,800],["2021-08-30",33565.51,33565.51,33565.51,33565.51,1200],["2021-08-31",33565.51,33565.51,33565.51,33565.51,0],["2021-09-01",33565.51,33565.51,33565.51,33565.51,400],["2021-09-06",33565.51,33565.51,33565.51,33565.51,3000],["2021-09-07",33565.51,33565.51,33565.51,33565.51,0],["2021-09-08",33904.55,33904.55,33565.51,33904.55,700],["2021-09-09",33904.55,33904.55,33904.55,33904.55,100],["2021-09-10",33904.55,33904.55,33904.55,33904.55,600],["2021-09-13",33701.13,34582.65,33701.13,34582.65,1100],["2021-09-14",33565.51,33565.51,33565.51,33565.51,300],["2021-09-15",33972.36,34243.6,33972.36,34243.6,2200],["2021-09-16",34514.84,34514.84,34514.84,34514.84,500],["2021-09-17",34514.84,34514.84,34514.84,34514.84,0],["2021-09-20",34514.84,34514.84,34514.84,34514.84,0],["2021-09-21",35260.74,35260.74,35260.74,35260.74,200],["2021-09-22",35938.83,35938.83,35938.83,35938.83,200],["2021-09-23",35938.83,35938.83,35938.83,35938.83,0],["2021-09-24",35260.74,35260.74,35260.74,35260.74,200],["2021-09-27",35260.74,35260.74,35260.74,35260.74,0],["2021-09-28",35938.83,35938.83,35938.83,35938.83,200],["2021-09-29",36616.92,37295.01,36616.92,37295.01,300],["2021-09-30",37091.58,37091.58,37091.58,37091.58,0],["2021-10-01",37091.58,37091.58,37091.58,37091.58,0],["2021-10-04",36616.92,36616.92,36616.92,36616.92,700],["2021-10-05",35938.83,35938.83,35260.74,35599.78,1000],["2021-10-06",35667.59,35667.59,35667.59,35667.59,0],["2021-10-07",35667.59,35667.59,35667.59,35667.59,0],["2021-10-08",34582.65,34582.65,34582.65,34582.65,400],["2021-10-11",34921.69,34921.69,34582.65,34582.65,500],["2021-10-12",34650.45,34650.45,34650.45,34650.45,0],["2021-10-13",34582.65,34582.65,34582.65,34582.65,100],["2021-10-14",34921.69,34921.69,34921.69,34921.69,800],["2021-10-15",35599.78,35599.78,35599.78,35599.78,100],["2021-10-18",34921.69,37295.01,34921.69,37295.01,200],["2021-10-19",36277.87,36616.92,36277.87,36616.92,1300],["2021-10-20",30988.76,36277.87,30988.76,36277.87,600],["2021-10-21",30242.86,37295.01,30242.86,33904.55,5000],["2021-10-22",33226.46,36616.92,33226.46,36616.92,1200],["2021-10-25",35938.83,35938.83,35938.83,35938.83,200],["2021-10-26",34040.17,34040.17,34040.17,34040.17,800],["2021-10-27",35260.74,37973.1,35260.74,37973.1,1100],["2021-10-28",39125.86,39193.67,39125.86,39193.67,4000],["2021-10-29",39193.67,39193.67,39193.67,39193.67,0],["2021-11-01",39193.67,39193.67,39193.67,39193.67,0],["2021-11-02",39193.67,39261.47,39193.67,39261.47,500],["2021-11-03",39193.67,39193.67,39193.67,39193.67,500],["2021-11-04",39193.67,39193.67,39193.67,39193.67,0],["2021-11-05",39193.67,39193.67,39193.67,39193.67,0],["2021-11-08",39193.67,39193.67,39193.67,39193.67,0],["2021-11-09",39193.67,39193.67,39193.67,39193.67,0],["2021-11-10",38583.38,38651.19,38583.38,38651.19,1800],["2021-11-11",38651.19,38651.19,38651.19,38651.19,0],["2021-11-12",37295.01,38651.19,37295.01,38651.19,1100],["2021-11-15",38447.76,38447.76,38447.76,38447.76,1000],["2021-11-16",39668.33,39668.33,39668.33,39668.33,500],["2021-11-17",34582.65,40007.37,33972.36,40007.37,1100],["2021-11-18",34311.41,34311.41,34243.6,34243.6,600],["2021-11-19",34311.41,34311.41,34311.41,34311.41,1800],["2021-11-22",30581.91,37295.01,30581.91,37295.01,2300],["2021-11-23",37295.01,37295.01,36955.96,36955.96,500],["2021-11-24",37227.2,37227.2,37227.2,37227.2,0],["2021-11-25",36616.92,36616.92,36277.87,36277.87,2700],["2021-11-26",38583.38,38651.19,38583.38,38651.19,1000],["2021-11-29",32887.42,34989.5,32887.42,34921.69,900],["2021-11-30",39600.52,39668.33,39600.52,39668.33,1900],["2021-12-01",39668.33,39668.33,39668.33,39668.33,0],["2021-12-02",39668.33,39668.33,39668.33,39668.33,0],["2021-12-03",39668.33,39668.33,39668.33,39668.33,0],["2021-12-06",39668.33,39668.33,39668.33,39668.33,0],["2021-12-07",39668.33,39668.33,39668.33,39668.33,0],["2021-12-08",39668.33,39668.33,39668.33,39668.33,0],["2021-12-09",42041.65,42041.65,42041.65,42041.65,100],["2021-12-10",42041.65,42041.65,42041.65,42041.65,0],["2021-12-13",42041.65,42041.65,42041.65,42041.65,0],["2021-12-14",42041.65,42041.65,42041.65,42041.65,0],["2021-12-15",42041.65,42041.65,42041.65,42041.65,0],["2021-12-16",41770.41,42787.55,41770.41,41770.41,2500],["2021-12-17",42312.88,42312.88,42312.88,42312.88,0],["2021-12-20",42312.88,42312.88,42312.88,42312.88,200],["2021-12-21",42312.88,42312.88,42312.88,42312.88,0],["2021-12-22",42312.88,42312.88,42312.88,42312.88,500],["2021-12-23",40482.38,40482.38,40482.38,40482.38,1000],["2021-12-24",40482.38,40482.38,40482.38,40482.38,0],["2021-12-27",40482.38,40482.38,40482.38,40482.38,0],["2021-12-28",40482.38,40482.38,40482.38,40482.38,0],["2021-12-29",40482.38,40482.38,40482.38,40482.38,0],["2021-12-30",41186.42,41186.42,41186.42,41186.42,1000],["2021-12-31",41186.42,41186.42,41186.42,41186.42,0],["2022-01-04",41186.42,41186.42,41186.42,41186.42,0],["2022-01-05",41186.42,41186.42,41186.42,41186.42,0],["2022-01-06",41186.42,41186.42,41186.42,41186.42,0],["2022-01-07",41186.42,41186.42,41186.42,41186.42,0],["2022-01-10",41186.42,41186.42,41186.42,41186.42,0],["2022-01-11",41186.42,41186.42,41186.42,41186.42,0],["2022-01-12",41186.42,41186.42,41186.42,41186.42,0],["2022-01-13",38722.27,38722.27,38722.27,38722.27,3000],["2022-01-14",37455.0,37455.0,37314.19,37314.19,2600],["2022-01-17",37455.0,37455.0,37455.0,37455.0,100],["2022-01-18",37455.0,37455.0,37455.0,37455.0,0],["2022-01-19",37455.0,37455.0,37455.0,37455.0,0],["2022-01-20",42242.48,42242.48,42242.48,42242.48,100],["2022-01-21",42242.48,42242.48,42242.48,42242.48,0],["2022-01-24",42242.48,42242.48,42242.48,42242.48,0],["2022-01-25",42242.48,42242.48,42242.48,42242.48,0],["2022-01-26",42242.48,42242.48,42242.48,42242.48,0],["2022-01-27",42242.48,42242.48,42242.48,42242.48,0],["2022-01-28",42242.48,42242.48,42242.48,42242.48,0],["2022-02-07",48578.85,48578.85,48578.85,48578.85,100],["2022-02-08",48578.85,48578.85,48578.85,48578.85,0],["2022-02-09",48578.85,48578.85,48578.85,48578.85,0],["2022-02-10",48578.85,48578.85,48578.85,48578.85,0],["2022-02-11",48578.85,48578.85,48578.85,48578.85,0],["2022-02-14",48578.85,48578.85,48578.85,48578.85,0],["2022-02-15",48578.85,48578.85,48578.85,48578.85,0],["2022-02-16",48578.85,48578.85,48578.85,48578.85,0],["2022-02-17",48578.85,48578.85,48578.85,48578.85,0],["2022-02-18",48578.85,48578.85,48578.85,48578.85,0],["2022-02-21",44354.6,44354.6,44354.6,44354.6,500],["2022-02-22",44354.6,45762.69,44354.6,45058.65,3100],["2022-02-23",45410.67,45410.67,45410.67,45410.67,0],["2022-02-24",45410.67,45410.67,45410.67,45410.67,0],["2022-02-25",45762.69,45762.69,45762.69,45762.69,700],["2022-02-28",45762.69,45762.69,45762.69,45762.69,0],["2022-03-01",45762.69,45762.69,45762.69,45762.69,100],["2022-03-02",45762.69,45762.69,45762.69,45762.69,0],["2022-03-03",45762.69,45762.69,45762.69,45762.69,0],["2022-03-04",43650.56,43650.56,43650.56,43650.56,100],["2022-03-07",42242.48,42242.48,42242.48,42242.48,900],["2022-03-08",46466.73,46466.73,46466.73,46466.73,200],["2022-03-09",46466.73,46466.73,46466.73,46466.73,0],["2022-03-10",46466.73,46466.73,46466.73,46466.73,0],["2022-03-11",46466.73,46466.73,46466.73,46466.73,0],["2022-03-14",41538.44,41538.44,41538.44,41538.44,100],["2022-03-15",41538.44,41538.44,41538.44,41538.44,0],["2022-03-16",41538.44,41538.44,41538.44,41538.44,0],["2022-03-17",41538.44,41538.44,41538.44,41538.44,0],["2022-03-18",45762.69,45762.69,45762.69,45762.69,200],["2022-03-21",52451.08,52451.08,52451.08,52451.08,200],["2022-03-22",44636.22,44636.22,44636.22,44636.22,100],["2022-03-23",44636.22,44636.22,44636.22,44636.22,0],["2022-03-24",44636.22,44636.22,44636.22,44636.22,0],["2022-03-25",44636.22,44636.22,44636.22,44636.22,0],["2022-03-28",44636.22,47874.81,44636.22,47874.81,200],["2022-03-29",42946.52,42946.52,42946.52,42946.52,100],["2022-03-30",44706.62,44706.62,44706.62,44706.62,200],["2022-03-31",44706.62,44706.62,44706.62,44706.62,0],["2022-04-01",49282.89,49282.89,49282.89,49282.89,100],["2022-04-04",49282.89,49282.89,49282.89,49282.89,100],["2022-04-05",49282.89,49282.89,49282.89,49282.89,0],["2022-04-06",49282.89,49282.89,49282.89,49282.89,0],["2022-04-07",49282.89,49282.89,49282.89,49282.89,0],["2022-04-08",42946.52,42946.52,42946.52,42946.52,100],["2022-04-12",46114.71,49353.3,46114.71,49353.3,700],["2022-04-13",52732.7,52732.7,52732.7,52732.7,900],["2022-04-14",52732.7,52732.7,52732.7,52732.7,0],["2022-04-15",52732.7,52732.7,52732.7,52732.7,0],["2022-04-18",52732.7,52732.7,52732.7,52732.7,0],["2022-04-19",52732.7,52732.7,52732.7,52732.7,0],["2022-04-20",52732.7,52732.7,52732.7,52732.7,0],["2022-04-21",45762.69,45762.69,45762.69,45762.69,800],["2022-04-22",38933.49,42946.52,38933.49,42946.52,300],["2022-04-25",47170.77,47170.77,47170.77,47170.77,600],["2022-04-26",40130.36,47170.77,40130.36,47170.77,300],["2022-04-27",44847.43,44847.43,44847.43,44847.43,0],["2022-04-28",44002.58,44847.43,44002.58,44847.43,300],["2022-04-29",44706.62,44706.62,44706.62,44706.62,200],["2022-05-04",44706.62,45058.65,44706.62,45058.65,600],["2022-05-05",45199.45,49282.89,45199.45,49282.89,600],["2022-05-06",45058.65,45058.65,45058.65,45058.65,100],["2022-05-09",45058.65,45058.65,45058.65,45058.65,0],["2022-05-10",45058.65,45058.65,45058.65,45058.65,0],["2022-05-11",39848.74,48578.85,39848.74,48578.85,300],["2022-05-12",45410.67,45410.67,45410.67,45410.67,0],["2022-05-13",45410.67,45410.67,45410.67,45410.67,0],["2022-05-16",40693.59,47945.21,40693.59,47945.21,200],["2022-05-17",44354.6,44354.6,44354.6,44354.6,0],["2022-05-18",44354.6,44354.6,44354.6,44354.6,0],["2022-05-19",46537.13,46537.13,45058.65,45058.65,200],["2022-05-20",45833.09,45833.09,45833.09,45833.09,0],["2022-05-23",45534.5,45534.5,45534.5,45534.5,1100],["2022-05-24",46280.97,46280.97,46280.97,46280.97,200],["2022-05-25",46280.97,46280.97,46280.97,46280.97,0],["2022-05-26",46280.97,46280.97,46280.97,46280.97,0],["2022-05-27",46280.97,46280.97,46280.97,46280.97,0],["2022-05-30",41130.35,41130.35,41130.35,41130.35,100],["2022-05-31",41130.35,41130.35,41130.35,41130.35,0],["2022-06-01",47027.44,47027.44,47027.44,47027.44,300],["2022-06-02",47027.44,47027.44,47027.44,47027.44,0],["2022-06-03",41204.99,41204.99,41204.99,41204.99,100],["2022-06-06",41204.99,41204.99,41204.99,41204.99,0],["2022-06-07",41204.99,41204.99,41204.99,41204.99,0],["2022-06-08",41204.99,41204.99,41204.99,41204.99,0],["2022-06-09",47326.03,47326.03,47326.03,47326.03,200],["2022-06-10",47326.03,47326.03,47326.03,47326.03,0],["2022-06-13",47326.03,47326.03,47326.03,47326.03,0],["2022-06-14",47326.03,47326.03,47326.03,47326.03,0],["2022-06-15",47326.03,47326.03,47326.03,47326.03,0],["2022-06-16",47326.03,47326.03,47326.03,47326.03,0],["2022-06-17",47326.03,47326.03,47326.03,47326.03,100],["2022-06-20",47326.03,47326.03,47326.03,47326.03,0],["2022-06-21",47326.03,47326.03,47326.03,47326.03,0],["2022-06-22",47326.03,47326.03,47326.03,47326.03,0],["2022-06-23",47326.03,47326.03,47326.03,47326.03,0],["2022-06-24",47400.67,48520.37,47400.67,47400.67,1700],["2022-06-27",40458.53,41055.7,40458.53,41055.7,200],["2022-06-28",40757.11,40757.11,40757.11,40757.11,0],["2022-06-29",40757.11,40757.11,40757.11,40757.11,0],["2022-06-30",44788.04,46803.5,44788.04,46803.5,600],["2022-07-01",46504.91,46504.91,46504.91,46504.91,0],["2022-07-04",46504.91,46504.91,46504.91,46504.91,0],["2022-07-05",46504.91,46504.91,46504.91,46504.91,0],["2022-07-06",46504.91,46504.91,46504.91,46504.91,0],["2022-07-07",39562.77,39562.77,39562.77,39562.77,100],["2022-07-08",45459.86,45459.86,45459.86,45459.86,500],["2022-07-11",45459.86,45459.86,45459.86,45459.86,0],["2022-07-12",45459.86,45459.86,45459.86,45459.86,0],["2022-07-13",45459.86,45459.86,45459.86,45459.86,0],["2022-07-14",45459.86,45459.86,45459.86,45459.86,0],["2022-07-15",45459.86,45459.86,45459.86,45459.86,0],["2022-07-18",45459.86,45459.86,45459.86,45459.86,0],["2022-07-19",45459.86,45459.86,45459.86,45459.86,0],["2022-07-20",45459.86,45459.86,45459.86,45459.86,0],["2022-07-21",50759.77,50759.77,50759.77,50759.77,100],["2022-07-22",50759.77,50759.77,50759.77,50759.77,0],["2022-07-25",50759.77,50759.77,50759.77,50759.77,100],["2022-07-26",50759.77,50759.77,50759.77,50759.77,0],["2022-07-27",50759.77,50759.77,50759.77,50759.77,0],["2022-07-28",50759.77,50759.77,50759.77,50759.77,100],["2022-07-29",44788.04,44788.04,44788.04,44788.04,1000],["2022-08-01",44788.04,44788.04,44788.04,44788.04,0],["2022-08-02",44788.04,44788.04,44788.04,44788.04,0],["2022-08-03",44788.04,44788.04,44788.04,44788.04,0],["2022-08-04",44788.04,44788.04,44788.04,44788.04,0],["2022-08-05",44788.04,44788.04,44788.04,44788.04,0],["2022-08-08",44788.04,44788.04,44788.04,44788.04,0],["2022-08-09",45907.74,45907.74,45907.74,45907.74,1900],["2022-08-10",45907.74,45907.74,45907.74,45907.74,100],["2022-08-11",45907.74,45907.74,45907.74,45907.74,0],["2022-08-12",45907.74,45907.74,45907.74,45907.74,0],["2022-08-15",52775.24,52775.24,52775.24,52775.24,100],["2022-08-16",52775.24,52775.24,52775.24,52775.24,0],["2022-08-17",52775.24,52775.24,52775.24,52775.24,0],["2022-08-18",52775.24,52775.24,52775.24,52775.24,0],["2022-08-19",52775.24,52775.24,52775.24,52775.24,0],["2022-08-22",52775.24,52775.24,52775.24,52775.24,100],["2022-08-23",52775.24,52775.24,52775.24,52775.24,0],["2022-08-24",52775.24,52775.24,52775.24,52775.24,0],["2022-08-25",52775.24,52775.24,52775.24,52775.24,0],["2022-08-26",44937.33,44937.33,44937.33,44937.33,200],["2022-08-29",44937.33,44937.33,44937.33,44937.33,0],["2022-08-30",44937.33,44937.33,44937.33,44937.33,0],["2022-08-31",44937.33,44937.33,44937.33,44937.33,0],["2022-09-05",48520.37,48520.37,48520.37,48520.37,600],["2022-09-06",48520.37,48520.37,48520.37,48520.37,0],["2022-09-07",48520.37,48520.37,48520.37,48520.37,0],["2022-09-08",44041.57,44041.57,44041.57,44041.57,100],["2022-09-09",44041.57,44041.57,44041.57,44041.57,0],["2022-09-12",44041.57,44041.57,44041.57,44041.57,0],["2022-09-13",44041.57,44041.57,44041.57,44041.57,0],["2022-09-14",44041.57,44041.57,44041.57,44041.57,0],["2022-09-15",44041.57,44041.57,44041.57,44041.57,0],["2022-09-16",44041.57,44041.57,44041.57,44041.57,0],["2022-09-19",44041.57,44041.57,44041.57,44041.57,0],["2022-09-20",50589.34,50589.34,50589.34,50589.34,900],["2022-09-21",58072.51,58072.51,58072.51,58072.51,100],["2022-09-22",58072.51,58072.51,58072.51,58072.51,0],["2022-09-23",58072.51,58072.51,58072.51,58072.51,0],["2022-09-26",49420.1,49420.1,49420.1,49420.1,100],["2022-09-27",46769.81,46769.81,46769.81,46769.81,100],["2022-09-28",46769.81,46769.81,46769.81,46769.81,0],["2022-09-29",46769.81,46769.81,46769.81,46769.81,0],["2022-09-30",46769.81,46769.81,46769.81,46769.81,200],["2022-10-03",46769.81,46769.81,46769.81,46769.81,0],["2022-10-04",46769.81,46769.81,46769.81,46769.81,0],["2022-10-05",46769.81,46769.81,46769.81,46769.81,0],["2022-10-06",49498.05,49498.05,49498.05,49498.05,200],["2022-10-07",49498.05,49498.05,49498.05,49498.05,0],["2022-10-10",42092.83,42092.83,42092.83,42092.83,100],["2022-10-11",42092.83,42092.83,42092.83,42092.83,0],["2022-10-12",42092.83,42092.83,42092.83,42092.83,0],["2022-10-13",48406.75,48406.75,48406.75,48406.75,100],["2022-10-14",48406.75,48406.75,48406.75,48406.75,0],["2022-10-17",48484.7,48484.7,48484.7,48484.7,2000],["2022-10-18",48484.7,48484.7,48484.7,48484.7,0],["2022-10-19",48484.7,48484.7,48484.7,48484.7,0],["2022-10-20",48484.7,48484.7,48484.7,48484.7,0],["2022-10-21",41235.38,41235.38,41235.38,41235.38,100],["2022-10-24",41703.08,41703.08,41703.08,41703.08,500],["2022-10-25",41703.08,41703.08,41703.08,41703.08,100],["2022-10-26",41703.08,41703.08,41703.08,41703.08,0],["2022-10-27",41703.08,41703.08,41703.08,41703.08,0],["2022-10-28",41703.08,41703.08,41703.08,41703.08,0],["2022-10-31",41703.08,41703.08,41703.08,41703.08,0],["2022-11-01",41703.08,41703.08,41703.08,41703.08,0],["2022-11-02",41703.08,41703.08,41703.08,41703.08,0],["2022-11-03",41703.08,41703.08,41703.08,41703.08,0],["2022-11-04",41703.08,41703.08,41703.08,41703.08,0],["2022-11-07",41703.08,41703.08,41703.08,41703.08,0],["2022-11-08",47939.05,47939.05,47939.05,47939.05,100],["2022-11-09",47939.05,47939.05,47939.05,47939.05,0],["2022-11-10",47939.05,47939.05,47939.05,47939.05,0],["2022-11-11",47939.05,47939.05,47939.05,47939.05,0],["2022-11-14",47939.05,47939.05,47939.05,47939.05,0],["2022-11-15",47939.05,47939.05,47939.05,47939.05,0],["2022-11-16",47939.05,47939.05,47939.05,47939.05,0],["2022-11-17",47939.05,47939.05,47939.05,47939.05,0],["2022-11-18",47939.05,47939.05,47939.05,47939.05,0],["2022-11-21",47939.05,47939.05,47939.05,47939.05,0],["2022-11-22",47939.05,47939.05,47939.05,47939.05,0],["2022-11-23",47939.05,47939.05,47939.05,47939.05,300],["2022-11-24",47939.05,47939.05,47939.05,47939.05,0],["2022-11-25",47939.05,47939.05,47939.05,47939.05,0],["2022-11-28",47549.3,47549.3,47549.3,47549.3,200],["2022-11-29",47549.3,47549.3,47549.3,47549.3,0],["2022-11-30",47549.3,47549.3,47549.3,47549.3,0],["2022-12-01",40455.88,40455.88,40455.88,40455.88,100],["2022-12-02",40455.88,40455.88,40455.88,40455.88,0],["2022-12-05",39754.34,39754.34,39754.34,39754.34,300],["2022-12-06",42872.32,42872.32,39442.54,39442.54,200],["2022-12-07",41157.43,41157.43,41157.43,41157.43,0],["2022-12-08",41157.43,41157.43,41157.43,41157.43,0],["2022-12-09",41157.43,41157.43,41157.43,41157.43,0],["2022-12-12",41157.43,41157.43,41157.43,41157.43,0],["2022-12-13",41157.43,41157.43,41157.43,41157.43,0],["2022-12-14",41157.43,41157.43,41157.43,41157.43,0],["2022-12-15",41157.43,41157.43,41157.43,41157.43,0],["2022-12-16",41157.43,41157.43,41157.43,41157.43,0],["2022-12-19",41157.43,41157.43,41157.43,41157.43,0],["2022-12-20",41157.43,41157.43,41157.43,41157.43,0],["2022-12-21",41157.43,41157.43,41157.43,41157.43,0],["2022-12-22",41157.43,41157.43,41157.43,41157.43,0],["2022-12-23",41157.43,41157.43,41157.43,41157.43,0],["2022-12-26",41157.43,41157.43,41157.43,41157.43,0],["2022-12-27",41157.43,41157.43,41157.43,41157.43,0],["2022-12-28",41157.43,41157.43,41157.43,41157.43,0],["2022-12-29",41157.43,41157.43,41157.43,41157.43,0],["2022-12-30",41157.43,41157.43,41157.43,41157.43,0],["2023-01-03",41157.43,41157.43,41157.43,41157.43,0],["2023-01-04",41157.43,41157.43,41157.43,41157.43,0],["2023-01-05",41157.43,41157.43,41157.43,41157.43,0],["2023-01-06",41157.43,41157.43,41157.43,41157.43,0],["2023-01-09",41157.43,41157.43,41157.43,41157.43,0],["2023-01-10",41157.43,41157.43,41157.43,41157.43,0],["2023-01-11",41157.43,41157.43,41157.43,41157.43,0],["2023-01-12",40533.83,40533.83,40533.83,40533.83,100],["2023-01-13",40533.83,40533.83,40533.83,40533.83,0],["2023-01-16",43651.82,43651.82,43651.82,43651.82,100],["2023-01-17",43651.82,43651.82,43651.82,43651.82,0],["2023-01-18",43651.82,43651.82,43651.82,43651.82,0],["2023-01-19",43651.82,43651.82,43651.82,43651.82,0],["2023-01-27",43651.82,43651.82,43651.82,43651.82,0],["2023-01-30",43651.82,43651.82,43651.82,43651.82,0],["2023-01-31",43651.82,43651.82,43651.82,43651.82,0],["2023-02-01",40533.83,40533.83,39364.59,39364.59,1100],["2023-02-02",45288.76,45288.76,45288.76,45288.76,200],["2023-02-03",45288.76,45288.76,45288.76,45288.76,0],["2023-02-06",45288.76,45288.76,45288.76,45288.76,0],["2023-02-07",45288.76,45288.76,45288.76,45288.76,0],["2023-02-08",45288.76,45288.76,45288.76,45288.76,0],["2023-02-09",45288.76,45288.76,45288.76,45288.76,0],["2023-02-10",45288.76,45288.76,45288.76,45288.76,0],["2023-02-13",38507.14,38507.14,38507.14,38507.14,1200],["2023-02-14",32894.77,44275.42,32894.77,44275.42,2000],["2023-02-15",33440.41,33440.41,33440.41,33440.41,0],["2023-02-16",38429.19,38429.19,38429.19,38429.19,100],["2023-02-17",43651.82,44119.52,35155.31,35155.31,2200],["2023-02-20",41703.08,41703.08,41313.33,41313.33,200],["2023-02-21",47705.2,47705.2,47705.2,47705.2,700],["2023-02-22",47705.2,47705.2,47705.2,47705.2,0],["2023-02-23",47705.2,47705.2,47705.2,47705.2,0],["2023-02-24",47705.2,47705.2,47705.2,47705.2,0],["2023-02-27",47705.2,47705.2,47705.2,47705.2,0],["2023-02-28",47705.2,47705.2,47705.2,47705.2,0],["2023-03-01",47705.2,47705.2,47705.2,47705.2,0],["2023-03-02",47705.2,47705.2,47705.2,47705.2,0],["2023-03-03",47705.2,47705.2,47705.2,47705.2,0],["2023-03-06",47705.2,47705.2,47705.2,47705.2,0],["2023-03-07",47705.2,47705.2,47705.2,47705.2,0],["2023-03-08",47705.2,47705.2,47705.2,47705.2,200],["2023-03-09",47705.2,47705.2,47705.2,47705.2,0],["2023-03-10",47705.2,47705.2,47705.2,47705.2,0],["2023-03-13",47705.2,47705.2,47705.2,47705.2,0],["2023-03-14",47705.2,47705.2,47705.2,47705.2,0],["2023-03-15",53005.78,53005.78,53005.78,53005.78,200],["2023-03-16",53005.78,53005.78,53005.78,53005.78,0],["2023-03-17",53005.78,53005.78,53005.78,53005.78,0],["2023-03-20",53005.78,53005.78,53005.78,53005.78,0],["2023-03-21",45210.81,45210.81,45210.81,45210.81,200],["2023-03-22",45210.81,45210.81,45210.81,45210.81,100],["2023-03-23",45210.81,45210.81,45210.81,45210.81,0],["2023-03-24",45210.81,45210.81,45210.81,45210.81,0],["2023-03-27",45210.81,45210.81,45210.81,45210.81,0],["2023-03-28",45210.81,45210.81,45210.81,45210.81,0],["2023-03-29",45210.81,45210.81,45210.81,45210.81,0],["2023-03-30",45210.81,45210.81,45210.81,45210.81,0],["2023-03-31",45210.81,45210.81,45210.81,45210.81,0],["2023-04-03",45210.81,45210.81,45210.81,45210.81,0],["2023-04-04",45210.81,45210.81,45210.81,45210.81,0],["2023-04-05",45210.81,45210.81,45210.81,45210.81,0],["2023-04-06",45210.81,45210.81,45210.81,45210.81,0],["2023-04-07",45210.81,45210.81,45210.81,45210.81,1100],["2023-04-10",45210.81,45210.81,45210.81,45210.81,0],["2023-04-11",45210.81,45210.81,45210.81,45210.81,0],["2023-04-12",45210.81,45210.81,45210.81,45210.81,0],["2023-04-13",45210.81,45210.81,45210.81,45210.81,0],["2023-04-14",45210.81,45210.81,45210.81,45210.81,0],["2023-04-17",45210.81,45210.81,45210.81,45210.81,0],["2023-04-18",45210.81,45210.81,45210.81,45210.81,0],["2023-04-19",45210.81,45210.81,45210.81,45210.81,0],["2023-04-20",45210.81,45210.81,45210.81,45210.81,0],["2023-04-21",45210.81,45210.81,45210.81,45210.81,0],["2023-04-24",45210.81,45210.81,45210.81,45210.81,0],["2023-04-25",45210.81,45210.81,45210.81,45210.81,0],["2023-04-26",45210.81,45210.81,45210.81,45210.81,0],["2023-04-27",45210.81,45210.81,45210.81,45210.81,0],["2023-04-28",45210.81,45210.81,45210.81,45210.81,0],["2023-05-04",45210.81,45210.81,45210.81,45210.81,0],["2023-05-05",45210.81,45210.81,45210.81,45210.81,0],["2023-05-08",49887.8,49887.8,45210.81,45210.81,200],["2023-05-09",47549.3,47549.3,47549.3,47549.3,0],["2023-05-10",47549.3,47549.3,47549.3,47549.3,0],["2023-05-11",47549.3,47549.3,47549.3,47549.3,0],["2023-05-12",46769.81,46769.81,45210.81,46769.81,800],["2023-05-15",45990.31,46769.81,45990.31,46769.81,300],["2023-05-16",46535.96,46535.96,46535.96,46535.96,0],["2023-05-17",46535.96,46535.96,46535.96,46535.96,0],["2023-05-18",46535.96,46535.96,46535.96,46535.96,0],["2023-05-19",46535.96,46535.96,46535.96,46535.96,0],["2023-05-22",46535.96,46535.96,46535.96,46535.96,0],["2023-05-23",46535.96,46535.96,46535.96,46535.96,0],["2023-05-24",46535.96,46535.96,46535.96,46535.96,0],["2023-05-25",46535.96,46535.96,46535.96,46535.96,0],["2023-05-26",46535.96,46535.96,46535.96,46535.96,0],["2023-05-29",46535.96,46535.96,46535.96,46535.96,0],["2023-05-30",46535.96,46535.96,46535.96,46535.96,0],["2023-05-31",46535.96,46535.96,46535.96,46535.96,0],["2023-06-01",46535.96,46535.96,46535.96,46535.96,0],["2023-06-02",47081.61,47549.3,47081.61,47549.3,900],["2023-06-05",44431.32,44431.32,44431.32,44431.32,100],["2023-06-06",44431.32,44431.32,44431.32,44431.32,0],["2023-06-07",44431.32,44431.32,44431.32,44431.32,0],["2023-06-08",44431.32,44431.32,44431.32,44431.32,0],["2023-06-09",44431.32,44431.32,44431.32,44431.32,0],["2023-06-12",44431.32,44431.32,44431.32,44431.32,0],["2023-06-13",44431.32,44431.32,44431.32,44431.32,0],["2023-06-14",44431.32,44431.32,44431.32,44431.32,300],["2023-06-15",46769.81,46769.81,46769.81,46769.81,100],["2023-06-16",46769.81,46769.81,46769.81,46769.81,0],["2023-06-19",46769.81,46769.81,46769.81,46769.81,0],["2023-06-20",46769.81,46769.81,46769.81,46769.81,0],["2023-06-21",46769.81,46769.81,46769.81,46769.81,0],["2023-06-22",46769.81,46769.81,46769.81,46769.81,0],["2023-06-23",47549.3,47549.3,47549.3,47549.3,1300],["2023-06-26",47549.3,47549.3,47549.3,47549.3,0],["2023-06-27",47549.3,47549.3,47549.3,47549.3,0],["2023-06-28",48328.8,48328.8,46613.91,46613.91,500],["2023-06-29",47861.1,47861.1,47861.1,47861.1,400],["2023-06-30",47861.1,47861.1,47861.1,47861.1,0],["2023-07-03",47939.05,47939.05,47939.05,47939.05,100],["2023-07-04",47939.05,47939.05,47939.05,47939.05,0],["2023-07-05",47939.05,47939.05,47939.05,47939.05,0],["2023-07-06",47939.05,47939.05,47939.05,47939.05,0],["2023-07-07",47939.05,47939.05,47939.05,47939.05,100],["2023-07-10",53005.78,53005.78,50355.49,50667.29,3100],["2023-07-11",53005.78,53005.78,50277.54,50277.54,4500],["2023-07-12",51368.84,51446.79,50667.29,50667.29,5200],["2023-07-13",50961.9,51882.39,50794.53,51882.39,1100],["2023-07-14",51129.26,51129.26,51129.26,51129.26,0],["2023-07-17",51129.26,51129.26,48535.14,49371.95,700],["2023-07-18",49037.23,49037.23,49037.23,49037.23,0],["2023-07-19",49037.23,49037.23,47698.33,47698.33,1100],["2023-07-20",48618.82,48618.82,48618.82,48618.82,100],["2023-07-21",48618.82,48618.82,48618.82,48618.82,0],["2023-07-24",48618.82,48618.82,42928.49,48284.1,2200],["2023-07-25",45773.66,45773.66,45773.66,45773.66,0],["2023-07-26",45773.66,47698.33,45773.66,47698.33,600],["2023-07-27",47363.6,47363.6,47363.6,47363.6,0],["2023-07-28",47363.6,47363.6,47363.6,47363.6,1100],["2023-07-31",47363.6,47363.6,47363.6,47363.6,0],["2023-08-01",47363.6,47363.6,47363.6,47363.6,0],["2023-08-02",47196.24,48200.41,47196.24,48200.41,200],["2023-08-03",48535.14,48535.14,48535.14,48535.14,100],["2023-08-04",48535.14,48535.14,48535.14,48535.14,0],["2023-08-07",49204.59,49455.63,49204.59,49455.63,400],["2023-08-08",49371.95,49790.36,47698.33,47698.33,1200],["2023-08-09",49204.59,49204.59,49204.59,49204.59,0],["2023-08-10",49706.68,50208.76,49706.68,50208.76,1100],["2023-08-11",49790.36,49790.36,49790.36,49790.36,500],["2023-08-14",49790.36,49790.36,49790.36,49790.36,0],["2023-08-15",50208.76,50208.76,50208.76,50208.76,100],["2023-08-16",50208.76,50208.76,50208.76,50208.76,0],["2023-08-17",46108.38,46108.38,46108.38,46108.38,100],["2023-08-18",46192.06,46192.06,46192.06,46192.06,100],["2023-08-21",46192.06,46192.06,46192.06,46192.06,0],["2023-08-22",46192.06,46192.06,46192.06,46192.06,0],["2023-08-23",46192.06,46192.06,46192.06,46192.06,0],["2023-08-24",46192.06,46192.06,46192.06,46192.06,0],["2023-08-25",46192.06,46192.06,46192.06,46192.06,0],["2023-08-28",49706.68,49706.68,49706.68,49706.68,100],["2023-08-29",49706.68,49706.68,49706.68,49706.68,100],["2023-08-30",49706.68,49706.68,49706.68,49706.68,0],["2023-08-31",49706.68,49706.68,49706.68,49706.68,0],["2023-09-05",49539.31,49539.31,49539.31,49539.31,100],["2023-09-06",49371.95,49371.95,49371.95,49371.95,100],["2023-09-07",49371.95,49371.95,49371.95,49371.95,0],["2023-09-08",49371.95,49371.95,49371.95,49371.95,0],["2023-09-11",49371.95,50208.76,49371.95,50208.76,600],["2023-09-12",50041.4,50041.4,50041.4,50041.4,200],["2023-09-13",50041.4,50041.4,50041.4,50041.4,0],["2023-09-14",42677.45,42677.45,42677.45,42677.45,1600],["2023-09-15",38493.39,38493.39,38493.39,38493.39,100],["2023-09-18",44267.39,44267.39,44267.39,44267.39,100],["2023-09-19",38660.75,41840.64,38660.75,41840.64,300],["2023-09-20",46861.51,46861.51,46861.51,46861.51,1700],["2023-09-21",46861.51,46861.51,46861.51,46861.51,100],["2023-09-22",46861.51,46861.51,46861.51,46861.51,0],["2023-09-25",41003.82,41003.82,41003.82,41003.82,400],["2023-09-26",47112.56,47112.56,47112.56,47112.56,200],["2023-09-27",47028.88,47028.88,47028.88,47028.88,300],["2023-09-28",47028.88,47028.88,47028.88,47028.88,0],["2023-09-29",45187.89,47028.88,45187.89,47028.88,200],["2023-10-02",46192.06,46192.06,46192.06,46192.06,400],["2023-10-03",46192.06,46192.06,46192.06,46192.06,0],["2023-10-04",46192.06,46192.06,46192.06,46192.06,0],["2023-10-05",46192.06,46192.06,46192.06,46192.06,0],["2023-10-06",46192.06,46192.06,46192.06,46192.06,0],["2023-10-09",46443.11,46443.11,46443.11,46443.11,100],["2023-10-10",46443.11,46443.11,46443.11,46443.11,0],["2023-10-11",46443.11,46443.11,46443.11,46443.11,0],["2023-10-12",46443.11,46443.11,46443.11,46443.11,0],["2023-10-13",48535.14,48535.14,48535.14,48535.14,100],["2023-10-16",48535.14,48535.14,48535.14,48535.14,100],["2023-10-17",48535.14,48535.14,48535.14,48535.14,0],["2023-10-18",48535.14,48535.14,48535.14,48535.14,0],["2023-10-19",44267.39,44267.39,44267.39,44267.39,100],["2023-10-20",41840.64,41840.64,41254.87,41254.87,400],["2023-10-23",41673.27,41673.27,41673.27,41673.27,0],["2023-10-24",41673.27,41673.27,41673.27,41673.27,0],["2023-10-25",41673.27,41673.27,41673.27,41673.27,0],["2023-10-26",41673.27,41673.27,41673.27,41673.27,0],["2023-10-27",41673.27,41673.27,41673.27,41673.27,0],["2023-10-30",41673.27,41673.27,41673.27,41673.27,0],["2023-10-31",41673.27,41673.27,41673.27,41673.27,0],["2023-11-01",41673.27,41673.27,41673.27,41673.27,0],["2023-11-02",41840.64,41840.64,41840.64,41840.64,200],["2023-11-03",40250.69,40250.69,40250.69,40250.69,300],["2023-11-06",40250.69,40250.69,40250.69,40250.69,0],["2023-11-07",40250.69,40250.69,40250.69,40250.69,0],["2023-11-08",38577.07,38577.07,38577.07,38577.07,100],["2023-11-09",38577.07,38577.07,38577.07,38577.07,0],["2023-11-10",38744.43,38744.43,38577.07,38577.07,900],["2023-11-13",38074.98,38074.98,36819.76,36819.76,1400],["2023-11-14",37321.85,37321.85,37321.85,37321.85,0],["2023-11-15",37321.85,37321.85,37321.85,37321.85,0],["2023-11-16",40167.01,41840.64,40167.01,41840.64,400],["2023-11-17",41254.87,41254.87,41254.87,41254.87,0],["2023-11-20",35313.5,35731.9,35313.5,35648.22,1000],["2023-11-21",39330.2,40167.01,39330.2,40167.01,1200],["2023-11-22",39999.65,39999.65,39999.65,39999.65,0],["2023-11-23",40501.74,40501.74,40501.74,40501.74,100],["2023-11-24",40501.74,40501.74,40501.74,40501.74,300],["2023-11-27",40501.74,40501.74,38911.79,38911.79,400],["2023-11-28",40083.33,40083.33,40083.33,40083.33,0],["2023-11-29",40083.33,40083.33,40083.33,40083.33,0],["2023-11-30",40585.42,40585.42,40585.42,40585.42,200],["2023-12-01",40585.42,40585.42,40585.42,40585.42,0],["2023-12-04",40585.42,40585.42,40585.42,40585.42,100],["2023-12-05",40585.42,40585.42,40585.42,40585.42,100],["2023-12-06",40585.42,40585.42,40585.42,40585.42,0],["2023-12-07",40585.42,40585.42,40585.42,40585.42,0],["2023-12-08",37740.25,37740.25,37740.25,37740.25,100],["2023-12-11",37740.25,37740.25,37740.25,37740.25,0],["2023-12-12",37740.25,37740.25,37740.25,37740.25,0],["2023-12-13",37740.25,37740.25,37740.25,37740.25,0],["2023-12-14",37656.57,37656.57,37656.57,37656.57,100],["2023-12-15",37656.57,37656.57,37656.57,37656.57,0],["2023-12-18",37656.57,37656.57,37656.57,37656.57,0],["2023-12-19",37656.57,37656.57,37656.57,37656.57,0],["2023-12-20",37656.57,37656.57,37656.57,37656.57,0],["2023-12-21",37656.57,37656.57,37656.57,37656.57,200],["2023-12-22",39330.2,39330.2,39330.2,39330.2,100],["2023-12-25",39330.2,39330.2,39330.2,39330.2,0],["2023-12-26",39330.2,39330.2,39330.2,39330.2,0],["2023-12-27",39330.2,39330.2,39330.2,39330.2,0],["2023-12-28",39330.2,39330.2,39330.2,39330.2,0],["2023-12-29",39330.2,39330.2,39330.2,39330.2,100],["2024-01-02",39330.2,39330.2,39330.2,39330.2,0],["2024-01-03",39330.2,39330.2,39330.2,39330.2,0],["2024-01-04",41840.64,41840.64,41840.64,41840.64,400],["2024-01-05",41840.64,41840.64,41840.64,41840.64,0],["2024-01-08",41840.64,41840.64,41840.64,41840.64,0],["2024-01-09",41840.64,41840.64,41840.64,41840.64,0],["2024-01-10",41840.64,41840.64,41840.64,41840.64,0],["2024-01-11",41840.64,41840.64,41840.64,41840.64,0],["2024-01-12",41840.64,41840.64,41840.64,41840.64,0],["2024-01-15",41840.64,41840.64,41840.64,41840.64,0],["2024-01-16",41840.64,41840.64,41840.64,41840.64,0],["2024-01-17",41840.64,41840.64,41840.64,41840.64,0],["2024-01-18",41840.64,41840.64,41840.64,41840.64,0],["2024-01-19",41840.64,41840.64,41840.64,41840.64,0],["2024-01-22",41840.64,41840.64,41840.64,41840.64,0],["2024-01-23",41840.64,41840.64,41840.64,41840.64,0],["2024-01-24",41840.64,41840.64,41840.64,41840.64,0],["2024-01-25",41840.64,41840.64,41840.64,41840.64,0],["2024-01-26",41840.64,41840.64,41840.64,41840.64,0],["2024-01-29",41840.64,41840.64,41840.64,41840.64,0],["2024-01-30",41840.64,41840.64,41840.64,41840.64,0],["2024-01-31",41840.64,41840.64,41840.64,41840.64,0],["2024-02-01",48116.73,48116.73,48116.73,48116.73,800],["2024-02-02",48116.73,48116.73,48116.73,48116.73,0],["2024-02-05",48116.73,48116.73,48116.73,48116.73,0],["2024-02-06",47698.33,47698.33,47698.33,47698.33,100],["2024-02-07",47698.33,47698.33,47698.33,47698.33,0],["2024-02-15",42677.45,43514.26,42677.45,43514.26,1200],["2024-02-16",42928.49,42928.49,42928.49,42928.49,0],["2024-02-19",42928.49,42928.49,42928.49,42928.49,0],["2024-02-20",42928.49,42928.49,42928.49,42928.49,0],["2024-02-21",42928.49,42928.49,42928.49,42928.49,0],["2024-02-22",42928.49,42928.49,42928.49,42928.49,0],["2024-02-23",42928.49,42928.49,42928.49,42928.49,0],["2024-02-26",36568.72,36568.72,36568.72,36568.72,400],["2024-02-27",42008.0,42008.0,42008.0,42008.0,1900],["2024-02-28",42091.68,42091.68,42091.68,42091.68,100],["2024-02-29",42091.68,42091.68,42091.68,42091.68,0],["2024-03-01",42091.68,42091.68,42091.68,42091.68,0],["2024-03-04",42091.68,42091.68,42091.68,42091.68,0],["2024-03-05",42091.68,42091.68,42091.68,42091.68,0],["2024-03-06",42091.68,42091.68,42091.68,42091.68,0],["2024-03-07",42091.68,42091.68,42091.68,42091.68,1200],["2024-03-08",42091.68,42091.68,42091.68,42091.68,0],["2024-03-11",37070.8,42091.68,37070.8,42091.68,3000],["2024-03-12",42008.0,42008.0,42008.0,42008.0,200],["2024-03-13",42008.0,42008.0,42008.0,42008.0,0],["2024-03-14",42008.0,42008.0,42008.0,42008.0,0],["2024-03-15",42008.0,42008.0,42008.0,42008.0,0],["2024-03-18",42008.0,42008.0,42008.0,42008.0,0],["2024-03-19",42008.0,42008.0,42008.0,42008.0,0],["2024-03-20",42008.0,42008.0,42008.0,42008.0,0],["2024-03-21",39413.88,39413.88,39413.88,39413.88,100],["2024-03-22",42008.0,45271.57,42008.0,45271.57,2400],["2024-03-25",44602.12,44602.12,44602.12,44602.12,0],["2024-03-26",44602.12,44602.12,44602.12,44602.12,0],["2024-03-27",44602.12,44602.12,44602.12,44602.12,0],["2024-03-28",44602.12,44602.12,44602.12,44602.12,0],["2024-03-29",51045.58,51045.58,51045.58,51045.58,100],["2024-04-01",51045.58,51045.58,51045.58,51045.58,0],["2024-04-02",43430.58,43430.58,43430.58,43430.58,100],["2024-04-03",43430.58,43430.58,43430.58,43430.58,0],["2024-04-04",49874.04,49874.04,49874.04,49874.04,500],["2024-04-05",57321.67,57321.67,57321.67,57321.67,200],["2024-04-08",57321.67,57321.67,57321.67,57321.67,0],["2024-04-09",57321.67,57321.67,57321.67,57321.67,0],["2024-04-10",57321.67,57321.67,57321.67,57321.67,0],["2024-04-11",48786.18,48786.18,48786.18,48786.18,300],["2024-04-12",48786.18,48786.18,48786.18,48786.18,0],["2024-04-15",48786.18,48786.18,48786.18,48786.18,0],["2024-04-16",47530.96,48702.5,47530.96,48702.5,300],["2024-04-17",47949.37,47949.37,47949.37,47949.37,0],["2024-04-19",47949.37,47949.37,47949.37,47949.37,0],["2024-04-22",47949.37,47949.37,47949.37,47949.37,0],["2024-04-23",47949.37,47949.37,47949.37,47949.37,0],["2024-04-24",47949.37,47949.37,47949.37,47949.37,0],["2024-04-25",47949.37,47949.37,47949.37,47949.37,0],["2024-04-26",47949.37,47949.37,47949.37,47949.37,0],["2024-05-02",47949.37,47949.37,47949.37,47949.37,0],["2024-05-03",47949.37,47949.37,47949.37,47949.37,0],["2024-05-06",47949.37,47949.37,47949.37,47949.37,0],["2024-05-07",40920.14,40920.14,40920.14,40920.14,100],["2024-05-08",40920.14,40920.14,40920.14,40920.14,0],["2024-05-09",41840.64,41840.64,41840.64,41840.64,200],["2024-05-10",41840.64,41840.64,41840.64,41840.64,0],["2024-05-13",41840.64,41840.64,41840.64,41840.64,0],["2024-05-14",41840.64,41840.64,41840.64,41840.64,0],["2024-05-15",41840.64,41840.64,41840.64,41840.64,0],["2024-05-16",41840.64,41840.64,41840.64,41840.64,0],["2024-05-17",41840.64,41840.64,41840.64,41840.64,0],["2024-05-20",41840.64,41840.64,41840.64,41840.64,0],["2024-05-21",41840.64,41840.64,41840.64,41840.64,0],["2024-05-22",41840.64,41840.64,41840.64,41840.64,0],["2024-05-23",42844.81,42844.81,42844.81,42844.81,100],["2024-05-24",42844.81,42844.81,42844.81,42844.81,1000],["2024-05-27",42844.81,42844.81,42844.81,42844.81,0],["2024-05-28",38577.07,38577.07,38577.07,38577.07,100],["2024-05-29",38577.07,38577.07,38577.07,38577.07,0],["2024-05-30",36150.31,36150.31,35982.95,35982.95,200],["2024-05-31",36066.63,36066.63,36066.63,36066.63,0],["2024-06-03",36066.63,36066.63,36066.63,36066.63,0],["2024-06-04",41422.23,41422.23,41422.23,41422.23,200],["2024-06-05",41422.23,41422.23,41422.23,41422.23,0],["2024-06-06",41422.23,41422.23,41422.23,41422.23,0],["2024-06-07",47614.65,47614.65,47614.65,47614.65,500],["2024-06-10",47614.65,47614.65,47614.65,47614.65,0],["2024-06-11",47614.65,47614.65,47614.65,47614.65,0],["2024-06-12",41422.23,41422.23,41422.23,41422.23,1000],["2024-06-13",47614.65,47614.65,47614.65,47614.65,100],["2024-06-14",46861.51,46861.51,43514.26,43514.26,400],["2024-06-17",44351.08,44351.08,44351.08,44351.08,0],["2024-06-18",44351.08,44351.08,44351.08,44351.08,0],["2024-06-19",44351.08,44351.08,44351.08,44351.08,0],["2024-06-20",44351.08,44351.08,44351.08,44351.08,200],["2024-06-21",44351.08,44351.08,44351.08,44351.08,0],["2024-06-24",44351.08,44351.08,44351.08,44351.08,0],["2024-06-25",44351.08,44351.08,44351.08,44351.08,100],["2024-06-26",44351.08,44351.08,44351.08,44351.08,0],["2024-06-27",44351.08,44351.08,44351.08,44351.08,0],["2024-06-28",44351.08,44351.08,44351.08,44351.08,0],["2024-07-01",44351.08,44351.08,44351.08,44351.08,0],["2024-07-02",44351.08,44351.08,44351.08,44351.08,0],["2024-07-03",44351.08,44351.08,44351.08,44351.08,0],["2024-07-04",44351.08,44351.08,44351.08,44351.08,0],["2024-07-05",48535.14,48535.14,48535.14,48535.14,100],["2024-07-08",48451.46,48535.14,48451.46,48535.14,200],["2024-07-09",48535.14,48535.14,48535.14,48535.14,100],["2024-07-10",48535.14,48535.14,48535.14,48535.14,0],["2024-07-11",48535.14,48535.14,48535.14,48535.14,0],["2024-07-12",48535.14,48535.14,48535.14,48535.14,0],["2024-07-15",48535.14,48535.14,48535.14,48535.14,200],["2024-07-16",48535.14,48535.14,48535.14,48535.14,0],["2024-07-17",48535.14,48535.14,48535.14,48535.14,0],["2024-07-18",48535.14,48535.14,48535.14,48535.14,0],["2024-07-19",48535.14,48535.14,48535.14,48535.14,0],["2024-07-22",48535.14,48535.14,48535.14,48535.14,0],["2024-07-23",48535.14,48535.14,48535.14,48535.14,0],["2024-07-24",48535.14,48535.14,48535.14,48535.14,0],["2024-07-25",48535.14,48535.14,48535.14,48535.14,0],["2024-07-26",48535.14,48535.14,48535.14,48535.14,0],["2024-07-29",41338.25,54591.06,41338.25,54591.06,200],["2024-07-30",48008.54,48008.54,48008.54,48008.54,0],["2024-07-31",48008.54,48008.54,48008.54,48008.54,0],["2024-08-01",48008.54,48008.54,48008.54,48008.54,0],["2024-08-02",48008.54,48008.54,48008.54,48008.54,0],["2024-08-05",48008.54,48008.54,48008.54,48008.54,0],["2024-08-06",40899.41,40899.41,40899.41,40899.41,500],["2024-08-07",35194.56,37564.27,35194.56,37564.27,600],["2024-08-08",35633.39,35633.39,35633.39,35633.39,0],["2024-08-09",35633.39,35633.39,35633.39,35633.39,0],["2024-08-12",35633.39,35633.39,35633.39,35633.39,0],["2024-08-13",35633.39,35633.39,35633.39,35633.39,0],["2024-08-14",35633.39,35633.39,35633.39,35633.39,0],["2024-08-15",35633.39,35633.39,35633.39,35633.39,0],["2024-08-16",35633.39,35633.39,35633.39,35633.39,0],["2024-08-19",35633.39,35633.39,35633.39,35633.39,0],["2024-08-20",40899.41,40899.41,40899.41,40899.41,100],["2024-08-21",45375.53,45375.53,45375.53,45375.53,100],["2024-08-22",45375.53,45375.53,45375.53,45375.53,0],["2024-08-23",42040.38,42040.38,42040.38,42040.38,600],["2024-08-26",48096.3,48096.3,47394.17,47394.17,700],["2024-08-27",48271.84,48271.84,48271.84,48271.84,200],["2024-08-28",48271.84,48271.84,48271.84,48271.84,0],["2024-08-29",48271.84,48271.84,48271.84,48271.84,0],["2024-08-30",48271.84,48271.84,48271.84,48271.84,0],["2024-09-04",48271.84,48271.84,48271.84,48271.84,0],["2024-09-05",48271.84,48271.84,48271.84,48271.84,0],["2024-09-06",41074.95,41074.95,41074.95,41074.95,100],["2024-09-09",47218.63,47218.63,47218.63,47218.63,200],["2024-09-10",47218.63,47218.63,47218.63,47218.63,0],["2024-09-11",47218.63,47218.63,47218.63,47218.63,0],["2024-09-12",47218.63,47218.63,47218.63,47218.63,0],["2024-09-13",47218.63,47218.63,47218.63,47218.63,0],["2024-09-16",47218.63,47218.63,47218.63,47218.63,0],["2024-09-17",47218.63,47218.63,47218.63,47218.63,0],["2024-09-18",43883.49,44761.16,43883.49,44761.16,1100],["2024-09-19",44497.86,44497.86,44497.86,44497.86,0],["2024-09-20",44497.86,44497.86,44497.86,44497.86,0],["2024-09-23",44497.86,44497.86,44497.86,44497.86,0],["2024-09-24",44497.86,44497.86,44497.86,44497.86,0],["2024-09-25",44497.86,44497.86,44497.86,44497.86,0],["2024-09-26",44497.86,44497.86,44497.86,44497.86,0],["2024-09-27",44497.86,44497.86,44497.86,44497.86,0],["2024-09-30",44497.86,44497.86,44497.86,44497.86,0],["2024-10-01",44497.86,44497.86,44497.86,44497.86,0],["2024-10-02",44497.86,44497.86,44497.86,44497.86,0],["2024-10-03",44497.86,44497.86,44497.86,44497.86,0],["2024-10-04",44497.86,44497.86,44497.86,44497.86,0],["2024-10-07",44497.86,44497.86,44497.86,44497.86,0],["2024-10-08",44497.86,44497.86,44497.86,44497.86,0],["2024-10-09",44497.86,44497.86,44497.86,44497.86,0],["2024-10-10",44497.86,44497.86,44497.86,44497.86,0],["2024-10-11",44497.86,44497.86,44497.86,44497.86,0],["2024-10-14",44497.86,44497.86,44497.86,44497.86,0],["2024-10-15",43883.49,43883.49,37827.57,37827.57,164700],["2024-10-16",41864.85,41864.85,41864.85,41864.85,0],["2024-10-17",41864.85,41864.85,41864.85,41864.85,0],["2024-10-18",41864.85,41864.85,41864.85,41864.85,0],["2024-10-21",41864.85,41864.85,41864.85,41864.85,0],["2024-10-22",43883.49,43883.49,43883.49,43883.49,500],["2024-10-23",43883.49,43883.49,43883.49,43883.49,0],["2024-10-24",43883.49,43883.49,43883.49,43883.49,0],["2024-10-25",43883.49,43883.49,43883.49,43883.49,0],["2024-10-28",43883.49,43883.49,43883.49,43883.49,0],["2024-10-29",43883.49,43883.49,43883.49,43883.49,0],["2024-10-30",43883.49,43883.49,37300.97,37300.97,1500],["2024-10-31",39495.14,39495.14,39495.14,39495.14,0],["2024-11-01",43005.82,43005.82,43005.82,43005.82,1200],["2024-11-04",36949.9,36949.9,36949.9,36949.9,400],["2024-11-05",36949.9,36949.9,36949.9,36949.9,0],["2024-11-06",36949.9,36949.9,36949.9,36949.9,0],["2024-11-07",36949.9,36949.9,36949.9,36949.9,0],["2024-11-08",36949.9,36949.9,36949.9,36949.9,0],["2024-11-11",36949.9,36949.9,36949.9,36949.9,0],["2024-11-12",36949.9,36949.9,36949.9,36949.9,0],["2024-11-13",36949.9,36949.9,36949.9,36949.9,0],["2024-11-14",36949.9,36949.9,36949.9,36949.9,0],["2024-11-15",36949.9,36949.9,36949.9,36949.9,0],["2024-11-18",36949.9,36949.9,36949.9,36949.9,0],["2024-11-19",36949.9,36949.9,36949.9,36949.9,0],["2024-11-20",36949.9,36949.9,36949.9,36949.9,0],["2024-11-21",36949.9,36949.9,36949.9,36949.9,0],["2024-11-22",36949.9,36949.9,36949.9,36949.9,0],["2024-11-25",36949.9,36949.9,36949.9,36949.9,0],["2024-11-26",36949.9,36949.9,36949.9,36949.9,0],["2024-11-27",36949.9,36949.9,36949.9,36949.9,0],["2024-11-28",36949.9,36949.9,36949.9,36949.9,0],["2024-11-29",36949.9,36949.9,36949.9,36949.9,0],["2024-12-02",36949.9,36949.9,36949.9,36949.9,0],["2024-12-03",42479.22,42479.22,42479.22,42479.22,100],["2024-12-04",42479.22,42479.22,42479.22,42479.22,0],["2024-12-05",43971.26,43971.26,43971.26,43971.26,200],["2024-12-06",43971.26,43971.26,43971.26,43971.26,0],["2024-12-09",43971.26,43971.26,43971.26,43971.26,1500],["2024-12-10",43971.26,43971.26,43971.26,43971.26,0],["2024-12-11",43971.26,43971.26,43971.26,43971.26,0],["2024-12-12",43971.26,43971.26,43971.26,43971.26,0],["2024-12-13",50466.01,50466.01,50290.48,50290.48,200],["2024-12-16",50378.25,50378.25,50378.25,50378.25,0],["2024-12-17",43971.26,43971.26,43971.26,43971.26,300],["2024-12-18",44059.02,44059.02,44059.02,44059.02,100],["2024-12-19",44059.02,44059.02,44059.02,44059.02,0],["2024-12-20",44059.02,44059.02,44059.02,44059.02,0],["2024-12-23",44059.02,44059.02,44059.02,44059.02,0],["2024-12-24",44059.02,44059.02,44059.02,44059.02,0],["2024-12-25",44059.02,44059.02,44059.02,44059.02,0],["2024-12-26",44059.02,44059.02,44059.02,44059.02,0],["2024-12-27",44059.02,44059.02,44059.02,44059.02,0],["2024-12-30",44059.02,44059.02,44059.02,44059.02,0],["2024-12-31",44059.02,44059.02,44059.02,44059.02,0],["2025-01-02",44059.02,44059.02,44059.02,44059.02,0],["2025-01-03",44059.02,44059.02,44059.02,44059.02,0],["2025-01-06",44059.02,44059.02,44059.02,44059.02,0],["2025-01-07",44059.02,44059.02,44059.02,44059.02,0],["2025-01-08",44059.02,44059.02,44059.02,44059.02,0],["2025-01-09",48271.84,48271.84,48271.84,48271.84,1000],["2025-01-10",48271.84,48271.84,48271.84,48271.84,0],["2025-01-13",48271.84,48271.84,48271.84,48271.84,0],["2025-01-14",48271.84,48271.84,48271.84,48271.84,0],["2025-01-15",48271.84,48271.84,48271.84,48271.84,0],["2025-01-16",48271.84,48271.84,48271.84,48271.84,0],["2025-01-17",48271.84,48271.84,48271.84,48271.84,0],["2025-01-20",48271.84,48271.84,48271.84,48271.84,0],["2025-01-21",48271.84,48271.84,48271.84,48271.84,0],["2025-01-22",48271.84,48271.84,48271.84,48271.84,0],["2025-01-23",48271.84,48271.84,48271.84,48271.84,0],["2025-01-24",48271.84,48271.84,48271.84,48271.84,0],["2025-02-03",48271.84,48271.84,48271.84,48271.84,0],["2025-02-04",48271.84,48271.84,48271.84,48271.84,0],["2025-02-05",48184.07,48184.07,48184.07,48184.07,200],["2025-02-06",48184.07,48184.07,48184.07,48184.07,0],["2025-02-07",48184.07,48184.07,48184.07,48184.07,0],["2025-02-10",48184.07,48184.07,48184.07,48184.07,0],["2025-02-11",48184.07,48184.07,48184.07,48184.07,0],["2025-02-12",48184.07,48184.07,48184.07,48184.07,0],["2025-02-13",48271.84,55380.96,48271.84,55380.96,2200],["2025-02-14",63192.22,63279.99,63016.69,63279.99,5100],["2025-02-17",63279.99,72671.06,63279.99,72671.06,17200],["2025-02-18",83027.56,83027.56,82939.79,83027.56,3500],["2025-02-19",80745.62,80745.62,71091.25,71091.25,2400],["2025-02-20",72758.83,83378.63,72758.83,81184.46,3600],["2025-02-21",78990.28,78990.28,75918.44,75918.44,1200],["2025-02-24",75918.44,75918.44,71091.25,71091.25,6500],["2025-02-25",71091.25,71091.25,71091.25,71091.25,1100],["2025-02-26",71091.25,71091.25,71091.25,71091.25,200],["2025-02-27",71968.92,72144.46,71968.92,72144.46,2000],["2025-02-28",72144.46,72144.46,72144.46,72144.46,0],["2025-03-03",72144.46,72144.46,72144.46,72144.46,0],["2025-03-04",72144.46,72144.46,72144.46,72144.46,0],["2025-03-05",71091.25,71091.25,71091.25,71091.25,6100],["2025-03-06",71091.25,71091.25,71091.25,71091.25,0],["2025-03-07",71091.25,71091.25,71091.25,71091.25,0],["2025-03-10",71091.25,71091.25,71091.25,71091.25,200],["2025-03-11",71091.25,71091.25,71091.25,71091.25,0],["2025-03-12",71091.25,71091.25,71091.25,71091.25,200],["2025-03-13",71091.25,71091.25,71091.25,71091.25,0],["2025-03-14",71091.25,71091.25,71091.25,71091.25,0],["2025-03-17",71091.25,71091.25,71091.25,71091.25,0],["2025-03-18",71091.25,71091.25,71091.25,71091.25,0],["2025-03-19",71091.25,71091.25,71091.25,71091.25,0],["2025-03-20",71091.25,71091.25,71091.25,71091.25,0],["2025-03-21",71091.25,71091.25,71091.25,71091.25,0],["2025-03-24",71091.25,71091.25,71091.25,71091.25,0],["2025-03-25",71091.25,71091.25,71091.25,71091.25,0],["2025-03-26",71091.25,71091.25,71091.25,71091.25,0],["2025-03-27",71091.25,71091.25,71091.25,71091.25,0],["2025-03-28",71091.25,71091.25,71091.25,71091.25,0],["2025-03-31",71091.25,71091.25,71091.25,71091.25,0],["2025-04-01",71968.92,71968.92,61963.49,61963.49,1200],["2025-04-02",63631.06,63631.06,63631.06,63631.06,100],["2025-04-03",54239.99,70213.58,54239.99,70213.58,400],["2025-04-04",66702.9,66966.2,66702.9,66878.44,1400],["2025-04-08",65825.23,65825.23,65825.23,65825.23,100],["2025-04-09",65825.23,65825.23,65825.23,65825.23,0],["2025-04-10",65825.23,65825.23,65825.23,65825.23,400],["2025-04-11",65825.23,65825.23,65825.23,65825.23,0],["2025-04-14",65825.23,65825.23,65825.23,65825.23,400],["2025-04-15",62314.55,62314.55,62314.55,62314.55,2300],["2025-04-16",61436.88,61436.88,61436.88,61436.88,500],["2025-04-17",61436.88,61436.88,61436.88,61436.88,0],["2025-04-18",61436.88,61436.88,61436.88,61436.88,0],["2025-04-21",57926.21,61436.88,57926.21,61436.88,200],["2025-04-22",59681.55,59681.55,59681.55,59681.55,200],["2025-04-23",59681.55,59681.55,59681.55,59681.55,600],["2025-04-24",59681.55,59681.55,59681.55,59681.55,0],["2025-04-25",68546.01,68633.78,65825.23,65825.23,1200],["2025-04-28",68194.94,68194.94,68194.94,68194.94,0],["2025-04-29",68194.94,68194.94,68194.94,68194.94,0],["2025-05-05",68194.94,68194.94,68194.94,68194.94,0],["2025-05-06",59681.55,59681.55,59681.55,59681.55,1000],["2025-05-07",59681.55,59681.55,59681.55,59681.55,0],["2025-05-08",59681.55,59681.55,59681.55,59681.55,0],["2025-05-09",59681.55,59681.55,59681.55,59681.55,0],["2025-05-12",59681.55,59681.55,59681.55,59681.55,0],["2025-05-13",59681.55,59681.55,59681.55,59681.55,0],["2025-05-14",59681.55,59681.55,59681.55,59681.55,0],["2025-05-15",59681.55,60559.22,59681.55,60559.22,500],["2025-05-16",60032.61,60032.61,60032.61,60032.61,0],["2025-05-19",60032.61,60032.61,60032.61,60032.61,0],["2025-05-20",60032.61,60032.61,60032.61,60032.61,0],["2025-05-21",60032.61,60032.61,60032.61,60032.61,0],["2025-05-22",60032.61,60032.61,60032.61,60032.61,0],["2025-05-23",60032.61,60032.61,60032.61,60032.61,0],["2025-05-26",60032.61,60032.61,60032.61,60032.61,0],["2025-05-27",60032.61,68984.85,60032.61,68897.08,8600],["2025-05-28",68458.24,68458.24,68458.24,68458.24,0],["2025-05-29",68458.24,68458.24,68458.24,68458.24,0],["2025-05-30",68458.24,68458.24,68458.24,68458.24,0],["2025-06-02",68019.41,68458.24,68019.41,68458.24,1100],["2025-06-03",63192.22,63192.22,63192.22,63192.22,4400],["2025-06-04",63192.22,63192.22,63192.22,63192.22,0],["2025-06-05",53713.39,59681.55,53713.39,53888.92,2300],["2025-06-06",59681.55,59681.55,59681.55,59681.55,500],["2025-06-09",57926.21,57926.21,57926.21,57926.21,1000],["2025-06-10",57926.21,57926.21,57926.21,57926.21,1300],["2025-06-11",57926.21,57926.21,57926.21,57926.21,0],["2025-06-12",57926.21,57926.21,57926.21,57926.21,0],["2025-06-13",57926.21,57926.21,57926.21,57926.21,0],["2025-06-16",57926.21,57926.21,57926.21,57926.21,0],["2025-06-17",57926.21,57926.21,57926.21,57926.21,0],["2025-06-18",57926.21,57926.21,57926.21,57926.21,100],["2025-06-19",59681.55,59681.55,49237.27,49237.27,1500],["2025-06-20",58979.41,58979.41,58979.41,58979.41,0],["2025-06-23",58979.41,58979.41,58979.41,58979.41,0],["2025-06-24",58979.41,58979.41,58979.41,58979.41,100],["2025-06-25",58979.41,58979.41,58979.41,58979.41,0],["2025-06-26",58979.41,58979.41,58979.41,58979.41,0],["2025-06-27",58979.41,58979.41,58979.41,58979.41,0],["2025-06-30",58979.41,58979.41,58979.41,58979.41,0],["2025-07-01",58979.41,58979.41,58979.41,58979.41,0],["2025-07-02",50132.5,50132.5,50132.5,50132.5,100],["2025-07-03",50316.81,50316.81,50316.81,50316.81,400],["2025-07-04",50316.81,50316.81,50316.81,50316.81,0],["2025-07-07",50316.81,50316.81,50316.81,50316.81,0],["2025-07-08",50316.81,50316.81,50316.81,50316.81,0],["2025-07-09",50316.81,50316.81,50316.81,50316.81,0],["2025-07-10",50869.74,50869.74,50869.74,50869.74,1000],["2025-07-11",50869.74,50869.74,50869.74,50869.74,0],["2025-07-14",50869.74,50869.74,50869.74,50869.74,0],["2025-07-15",50869.74,50869.74,50869.74,50869.74,0],["2025-07-16",50869.74,50869.74,50869.74,50869.74,0],["2025-07-17",50869.74,50869.74,50869.74,50869.74,0],["2025-07-18",58426.48,58426.48,50869.74,50869.74,500],["2025-07-21",52344.23,52344.23,52344.23,52344.23,0],["2025-07-22",52344.23,52344.23,52344.23,52344.23,0],["2025-07-23",52344.23,60177.43,52344.23,60177.43,700],["2025-07-24",53450.09,53450.09,53450.09,53450.09,0],["2025-07-25",53450.09,53450.09,53450.09,53450.09,0],["2025-07-28",53450.09,53450.09,53450.09,53450.09,0],["2025-07-29",53450.09,53450.09,53450.09,53450.09,0],["2025-07-30",61467.6,61467.6,61467.6,61467.6,100],["2025-07-31",61467.6,61467.6,61467.6,61467.6,0],["2025-08-01",61467.6,61467.6,61467.6,61467.6,0],["2025-08-04",61467.6,61467.6,61467.6,61467.6,0],["2025-08-05",61467.6,61467.6,61467.6,61467.6,0],["2025-08-06",61467.6,61467.6,61467.6,61467.6,0],["2025-08-07",61467.6,61467.6,61467.6,61467.6,0],["2025-08-08",61467.6,61467.6,61467.6,61467.6,0],["2025-08-11",61467.6,61467.6,61467.6,61467.6,0],["2025-08-12",61467.6,61467.6,61467.6,61467.6,500],["2025-08-13",70590.98,70683.14,70038.05,70038.05,8600],["2025-08-14",70038.05,70038.05,70038.05,70038.05,600],["2025-08-15",70038.05,70038.05,70038.05,70038.05,0],["2025-08-18",70038.05,70038.05,70038.05,70038.05,0],["2025-08-19",70038.05,70038.05,70038.05,70038.05,0],["2025-08-20",70038.05,70038.05,70038.05,70038.05,0],["2025-08-21",70038.05,70038.05,70038.05,70038.05,0],["2025-08-22",70038.05,70038.05,70038.05,70038.05,0],["2025-08-25",70038.05,70038.05,70038.05,70038.05,0],["2025-08-26",70038.05,70038.05,70038.05,70038.05,0],["2025-08-27",70038.05,70038.05,70038.05,70038.05,0],["2025-08-28",70038.05,70038.05,70038.05,70038.05,0],["2025-08-29",70038.05,70038.05,70038.05,70038.05,1300],["2025-09-03",70038.05,70038.05,70038.05,70038.05,0],["2025-09-04",59900.96,59900.96,59900.96,59900.96,100],["2025-09-05",59900.96,59900.96,59900.96,59900.96,0],["2025-09-08",59900.96,59900.96,59900.96,59900.96,0],["2025-09-09",59900.96,59900.96,59900.96,59900.96,0],["2025-09-10",59900.96,59900.96,59900.96,59900.96,0],["2025-09-11",59900.96,59900.96,59900.96,59900.96,0],["2025-09-12",67273.39,67273.39,67273.39,67273.39,200],["2025-09-15",67273.39,67273.39,67273.39,67273.39,0],["2025-09-16",67273.39,67273.39,67273.39,67273.39,0],["2025-09-17",67273.39,67273.39,67273.39,67273.39,0],["2025-09-18",67273.39,67273.39,67273.39,67273.39,0],["2025-09-19",67273.39,67273.39,67273.39,67273.39,0],["2025-09-22",67273.39,67273.39,67273.39,67273.39,0],["2025-09-23",67273.39,67273.39,67273.39,67273.39,0],["2025-09-24",67273.39,67273.39,67273.39,67273.39,0],["2025-09-25",57412.77,57412.77,57412.77,57412.77,100],["2025-09-26",65983.21,65983.21,65983.21,65983.21,100],["2025-09-29",61744.07,61744.07,61744.07,61744.07,100],["2025-09-30",61744.07,61744.07,61744.07,61744.07,0],["2025-10-01",61744.07,61744.07,61744.07,61744.07,0],["2025-10-02",61744.07,61744.07,61744.07,61744.07,0],["2025-10-03",61744.07,61744.07,61744.07,61744.07,0],["2025-10-06",61744.07,61744.07,61744.07,61744.07,0],["2025-10-07",61744.07,61744.07,61744.07,61744.07,0],["2025-10-08",61744.07,61744.07,61744.07,61744.07,0],["2025-10-09",61744.07,61744.07,61744.07,61744.07,0],["2025-10-10",59071.56,64508.73,59071.56,64508.73,1500],["2025-10-13",64140.11,64140.11,64140.11,64140.11,0],["2025-10-14",64140.11,64140.11,64140.11,64140.11,0],["2025-10-15",64140.11,64140.11,64140.11,64140.11,0],["2025-10-16",54740.26,70038.05,54740.26,69116.5,5100],["2025-10-17",68840.03,68840.03,68840.03,68840.03,0],["2025-10-20",68840.03,69116.5,68840.03,69116.5,500],["2025-10-21",69945.89,69945.89,69945.89,69945.89,100],["2025-10-22",64508.73,73632.11,64508.73,73632.11,200],["2025-10-23",69116.5,69116.5,69116.5,69116.5,0],["2025-10-24",69116.5,69116.5,69116.5,69116.5,0],["2025-10-27",69116.5,69116.5,69116.5,69116.5,0],["2025-10-28",69116.5,69116.5,69116.5,69116.5,0],["2025-10-29",58795.1,58795.1,58795.1,58795.1,100],["2025-10-30",67549.85,67549.85,67549.85,67549.85,100],["2025-10-31",67549.85,67549.85,67549.85,67549.85,0],["2025-11-03",67549.85,67549.85,67549.85,67549.85,0],["2025-11-04",67549.85,67549.85,67549.85,67549.85,0],["2025-11-05",57689.23,69853.74,57597.08,69853.74,300],["2025-11-06",61744.07,61744.07,61744.07,61744.07,0],["2025-11-07",61744.07,61744.07,61744.07,61744.07,0],["2025-11-10",70038.05,70038.05,70038.05,70038.05,100],["2025-11-11",70038.05,70038.05,70038.05,70038.05,0],["2025-11-12",70038.05,70038.05,70038.05,70038.05,0],["2025-11-13",70038.05,70038.05,70038.05,70038.05,0],["2025-11-14",70038.05,70038.05,70038.05,70038.05,0],["2025-11-17",70038.05,70038.05,70038.05,70038.05,0],["2025-11-18",70038.05,70038.05,70038.05,70038.05,0],["2025-11-19",70038.05,70038.05,70038.05,70038.05,0],["2025-11-20",70038.05,70038.05,70038.05,70038.05,0],["2025-11-21",70038.05,70038.05,70038.05,70038.05,0],["2025-11-24",70038.05,70038.05,70038.05,70038.05,0],["2025-11-25",70038.05,70038.05,70038.05,70038.05,0],["2025-11-26",70038.05,70038.05,70038.05,70038.05,0],["2025-11-27",70038.05,70038.05,70038.05,70038.05,0],["2025-11-28",70038.05,70038.05,70038.05,70038.05,0],["2025-12-01",70038.05,70038.05,70038.05,70038.05,0],["2025-12-02",70038.05,70038.05,70038.05,70038.05,0],["2025-12-03",70038.05,70038.05,70038.05,70038.05,300],["2025-12-04",60914.67,60914.67,60914.67,60914.67,100],["2025-12-05",70038.05,70038.05,70038.05,70038.05,1100],["2025-12-08",64508.73,65430.28,64508.73,65430.28,400],["2025-12-09",69116.5,69116.5,69116.5,69116.5,289200],["2025-12-10",73632.11,73632.11,73632.11,73632.11,100],["2025-12-11",73632.11,73632.11,73632.11,73632.11,0],["2025-12-12",73632.11,73632.11,73632.11,73632.11,0],["2025-12-15",73632.11,73632.11,73632.11,73632.11,0],["2025-12-16",73632.11,73632.11,73632.11,73632.11,0],["2025-12-17",73632.11,73632.11,73632.11,73632.11,0],["2025-12-18",73632.11,73632.11,73632.11,73632.11,0],["2025-12-19",73632.11,73632.11,73632.11,73632.11,0],["2025-12-22",73632.11,73632.11,73632.11,73632.11,0],["2025-12-23",64600.88,64600.88,64508.73,64508.73,1200],["2025-12-24",68194.94,68194.94,68194.94,68194.94,200],["2025-12-25",68194.94,68194.94,68194.94,68194.94,0],["2025-12-26",68194.94,68194.94,68194.94,68194.94,0],["2025-12-29",68194.94,68194.94,68194.94,68194.94,100],["2025-12-30",68194.94,68194.94,68194.94,68194.94,0],["2025-12-31",68194.94,68194.94,68194.94,68194.94,0],["2026-01-05",68194.94,68194.94,68194.94,68194.94,0],["2026-01-06",64600.88,64600.88,64600.88,64600.88,100],["2026-01-07",64600.88,64600.88,64600.88,64600.88,0],["2026-01-08",64600.88,64600.88,64600.88,64600.88,0],["2026-01-09",64600.88,64600.88,64600.88,64600.88,0],["2026-01-12",64600.88,64600.88,64600.88,64600.88,600],["2026-01-13",64600.88,64600.88,64600.88,64600.88,400],["2026-01-14",64600.88,64600.88,64600.88,64600.88,900],["2026-01-15",68194.94,68194.94,68194.94,68194.94,100],["2026-01-16",68194.94,68194.94,68194.94,68194.94,0],["2026-01-19",68194.94,68194.94,68194.94,68194.94,0],["2026-01-20",68194.94,68194.94,68194.94,68194.94,0],["2026-01-21",68194.94,68194.94,68194.94,68194.94,1000],["2026-01-22",68194.94,68194.94,68194.94,68194.94,0],["2026-01-23",68194.94,68194.94,68194.94,68194.94,100],["2026-01-26",57965.7,75290.9,57965.7,75290.9,5600],["2026-01-27",59163.72,59163.72,59163.72,59163.72,0],["2026-01-28",59163.72,59163.72,59163.72,59163.72,200],["2026-01-29",64508.73,68010.63,64508.73,68010.63,300],["2026-01-30",66812.61,66812.61,66812.61,66812.61,100],["2026-02-02",66812.61,66812.61,66812.61,66812.61,0],["2026-02-03",66812.61,66812.61,66812.61,66812.61,0],["2026-02-04",66812.61,66812.61,66812.61,66812.61,0],["2026-02-05",66812.61,66812.61,66812.61,66812.61,0],["2026-02-06",66812.61,66812.61,66812.61,66812.61,0],["2026-02-09",66812.61,66812.61,66812.61,66812.61,0],["2026-02-10",66812.61,66812.61,66812.61,66812.61,0],["2026-02-11",56859.84,56859.84,56859.84,56859.84,400],["2026-02-12",56859.84,56859.84,56859.84,56859.84,0],["2026-02-13",56859.84,56859.84,56859.84,56859.84,0],["2026-02-23",65338.13,65338.13,65338.13,65338.13,200],["2026-02-24",65338.13,65338.13,65338.13,65338.13,0],["2026-02-25",65338.13,65338.13,65338.13,65338.13,18000],["2026-02-26",75129.43,75129.43,75129.43,75129.43,200],["2026-02-27",75129.43,75129.43,75129.43,75129.43,0],["2026-03-02",75129.43,75129.43,75129.43,75129.43,0],["2026-03-03",75129.43,75129.43,75129.43,75129.43,0],["2026-03-04",75129.43,75129.43,75129.43,75129.43,0],["2026-03-05",75129.43,75129.43,75129.43,75129.43,2000],["2026-03-06",75129.43,75129.43,75129.43,75129.43,0],["2026-03-09",75129.43,75129.43,75129.43,75129.43,0],["2026-03-10",75129.43,75129.43,75129.43,75129.43,0],["2026-03-11",75129.43,75129.43,75129.43,75129.43,0],["2026-03-12",75129.43,75129.43,75129.43,75129.43,0],["2026-03-13",75129.43,75129.43,75129.43,75129.43,0],["2026-03-16",75129.43,75129.43,75129.43,75129.43,0],["2026-03-17",75129.43,75129.43,75129.43,75129.43,0],["2026-03-18",75129.43,75129.43,75129.43,75129.43,0],["2026-03-19",65903.01,65903.01,65903.01,65903.01,1100],["2026-03-20",65903.01,65903.01,65903.01,65903.01,0],["2026-03-23",65903.01,65903.01,65903.01,65903.01,0],["2026-03-24",65903.01,65903.01,65903.01,65903.01,0],["2026-03-25",65903.01,65903.01,56017.56,56017.56,200],["2026-03-26",61007.36,61007.36,61007.36,61007.36,5000],["2026-03-27",61195.65,61195.65,61195.65,61195.65,200],["2026-03-30",61195.65,61195.65,61195.65,61195.65,0],["2026-03-31",65903.01,65903.01,65903.01,65903.01,600],["2026-04-01",65903.01,65903.01,65903.01,65903.01,0],["2026-04-02",65903.01,65903.01,65903.01,65903.01,1300],["2026-04-03",65903.01,65903.01,65903.01,65903.01,0],["2026-04-06",65903.01,65903.01,65903.01,65903.01,500],["2026-04-07",65903.01,65903.01,65903.01,65903.01,0],["2026-04-08",70610.37,70610.37,70610.37,70610.37,100],["2026-04-09",70610.37,70610.37,70610.37,70610.37,0],["2026-04-10",70610.37,70610.37,70610.37,70610.37,0],["2026-04-13",70610.37,70610.37,70610.37,70610.37,0],["2026-04-14",70610.37,70610.37,70610.37,70610.37,0],["2026-04-15",70610.37,70610.37,70610.37,70610.37,0],["2026-04-16",70610.37,70610.37,70610.37,70610.37,0],["2026-04-17",70610.37,70610.37,70610.37,70610.37,0],["2026-04-20",70610.37,70610.37,70610.37,70610.37,0],["2026-04-21",70610.37,70610.37,70610.37,70610.37,0],["2026-04-22",70610.37,70610.37,70610.37,70610.37,0],["2026-04-23",70610.37,70610.37,70610.37,70610.37,0],["2026-04-24",70610.37,70610.37,70610.37,70610.37,0],["2026-04-28",70610.37,70610.37,70610.37,70610.37,0],["2026-04-29",70610.37,70610.37,70610.37,70610.37,0],["2026-05-04",65997.16,65997.16,65903.01,65903.01,1700],["2026-05-05",65997.16,65997.16,65997.16,65997.16,0],["2026-05-06",65997.16,65997.16,65997.16,65997.16,0],["2026-05-07",65997.16,65997.16,65997.16,65997.16,0],["2026-05-08",65997.16,65997.16,65997.16,65997.16,0],["2026-05-11",65997.16,65997.16,65997.16,65997.16,0],["2026-05-12",65997.16,65997.16,65997.16,65997.16,0],["2026-05-13",65997.16,65997.16,65997.16,65997.16,0],["2026-05-14",65997.16,65997.16,65997.16,65997.16,0],["2026-05-15",56300.0,56300.0,56300.0,56300.0,100],["2026-05-18",56300.0,56300.0,56300.0,56300.0,4800],["2026-05-19",56300.0,56300.0,56300.0,56300.0,0],["2026-05-20",56300.0,56300.0,56300.0,56300.0,0],["2026-05-21",56300.0,56300.0,56300.0,56300.0,0],["2026-05-22",56300.0,56300.0,56300.0,56300.0,0],["2026-05-25",56300.0,56300.0,56300.0,56300.0,0],["2026-05-26",56300.0,56300.0,56300.0,56300.0,0],["2026-05-27",56300.0,56300.0,56300.0,56300.0,0],["2026-05-28",56300.0,56300.0,56300.0,56300.0,0],["2026-05-29",56300.0,56300.0,56300.0,56300.0,0],["2026-06-01",56300.0,56300.0,56300.0,56300.0,0],["2026-06-02",56300.0,56300.0,56300.0,56300.0,0],["2026-06-03",56300.0,56300.0,56300.0,56300.0,0],["2026-06-04",64700.0,64700.0,64700.0,64700.0,4700],["2026-06-05",71000.0,71200.0,71000.0,71200.0,300],["2026-06-08",71100.0,71100.0,71100.0,71100.0,0],["2026-06-09",71100.0,71100.0,71100.0,71100.0,0],["2026-06-10",71100.0,71100.0,71100.0,71100.0,0],["2026-06-11",64000.0,64000.0,60500.0,60500.0,1200],["2026-06-12",60800.0,60800.0,60800.0,60800.0,0],["2026-06-15",60000.0,60000.0,60000.0,60000.0,200],["2026-06-16",60000.0,60000.0,60000.0,60000.0,290000],["2026-06-17",61000.0,61000.0,61000.0,61000.0,510200],["2026-06-18",61000.0,61000.0,61000.0,61000.0,0],["2026-06-19",61000.0,61000.0,61000.0,61000.0,0],["2026-06-22",61000.0,61000.0,61000.0,61000.0,0],["2026-06-23",65000.0,65000.0,65000.0,65000.0,1000],["2026-06-24",65000.0,65000.0,65000.0,65000.0,0],["2026-06-25",65000.0,65000.0,65000.0,65000.0,0],["2026-06-26",65000.0,65000.0,65000.0,65000.0,0],["2026-06-29",65000.0,65000.0,65000.0,65000.0,0],["2026-06-30",65000.0,65000.0,65000.0,65000.0,0],["2026-07-01",65000.0,65000.0,65000.0,65000.0,0],["2026-07-02",64500.0,64500.0,64500.0,64500.0,100],["2026-07-03",64500.0,64500.0,64500.0,64500.0,0],["2026-07-06",64500.0,64500.0,64500.0,64500.0,0],["2026-07-07",64500.0,64500.0,64500.0,64500.0,0],["2026-07-08",64500.0,64500.0,64500.0,64500.0,0],["2026-07-09",64500.0,64500.0,64500.0,64500.0,0],["2026-07-10",64500.0,64500.0,64500.0,64500.0,0],["2026-07-13",64500.0,64500.0,64500.0,64500.0,0],["2026-07-14",64500.0,64500.0,64500.0,64500.0,0],["2026-07-15",64500.0,64500.0,64500.0,64500.0,0],["2026-07-16",64500.0,64500.0,64500.0,64500.0,0],["2026-07-17",64000.0,74000.0,64000.0,64000.0,5100],["2026-07-20",64200.0,64200.0,64200.0,64200.0,0],["2026-07-21",64200.0,64200.0,64200.0,64200.0,0],["2026-07-22",54600.0,54600.0,54600.0,54600.0,200],["2026-07-23",62700.0,62700.0,62700.0,62700.0,100],["2026-07-24",62700.0,62700.0,62700.0,62700.0,0],["2026-07-27",62700.0,62700.0,62700.0,62700.0,0],["2026-07-28",62700.0,62700.0,62700.0,62700.0,0],["2026-07-29",62700.0,62700.0,62700.0,62700.0,0],["2026-07-30",62700.0,62700.0,62700.0,62700.0,0],["2026-07-31",60000.0,60000.0,60000.0,60000.0,200],["2026-08-03",60000.0,60000.0,60000.0,60000.0,0],["2026-08-04",69000.0,69000.0,69000.0,69000.0,100],["2026-08-05",69000.0,69000.0,69000.0,69000.0,0],["2026-08-06",65000.0,65000.0,63200.0,63200.0,1500],["2026-08-07",63800.0,63800.0,63800.0,63800.0,0],["2026-08-10",63800.0,63800.0,63800.0,63800.0,0],["2026-08-11",63800.0,63800.0,63800.0,63800.0,0],["2026-08-12",63800.0,63800.0,63800.0,63800.0,0],["2026-08-13",63800.0,63800.0,63800.0,63800.0,0],["2026-08-14",63800.0,63800.0,63800.0,63800.0,0],["2026-08-17",63800.0,63800.0,63800.0,63800.0,0],["2026-08-18",63800.0,63800.0,63800.0,63800.0,0],["2026-08-19",63800.0,63800.0,63800.0,63800.0,0],["2026-08-20",63800.0,63800.0,63800.0,63800.0,0],["2026-08-21",63800.0,63800.0,63800.0,63800.0,0],["2026-08-24",63800.0,63800.0,63800.0,63800.0,0],["2026-08-25",63800.0,63800.0,63800.0,63800.0,0],["2026-08-26",63800.0,63800.0,63800.0,63800.0,0],["2026-08-27",54300.0,54300.0,54300.0,54300.0,1500],["2026-08-28",54300.0,54300.0,54300.0,54300.0,0],["2026-09-03",54300.0,54300.0,54300.0,54300.0,0],["2026-09-04",54300.0,54300.0,54300.0,54300.0,0],["2026-09-07",54300.0,54300.0,54300.0,54300.0,0],["2026-09-08",54300.0,54300.0,54300.0,54300.0,0],["2026-09-09",54300.0,54300.0,54300.0,54300.0,0],["2026-09-10",54300.0,54300.0,54300.0,54300.0,0],["2026-09-11",54300.0,54300.0,54300.0,54300.0,0],["2026-09-14",54300.0,54300.0,54300.0,54300.0,0],["2026-09-15",54300.0,54300.0,54300.0,54300.0,0],["2026-09-16",54300.0,54300.0,54300.0,54300.0,0],["2026-09-17",54300.0,54300.0,54300.0,54300.0,0],["2026-09-18",62400.0,62400.0,62400.0,62400.0,100],["2026-09-21",66500.0,67000.0,66000.0,66000.0,400],["2026-09-22",66500.0,66500.0,66500.0,66500.0,0],["2026-09-23",66500.0,66500.0,66500.0,66500.0,0],["2026-09-24",66500.0,66500.0,66500.0,66500.0,0],["2026-09-25",66500.0,66500.0,66500.0,66500.0,0],["2026-09-28",65000.0,65000.0,65000.0,65000.0,200],["2026-09-29",65000.0,65000.0,65000.0,65000.0,0],["2026-09-30",65000.0,65000.0,65000.0,65000.0,0],["2026-10-01",65000.0,65000.0,65000.0,65000.0,0],["2026-10-02",65000.0,65000.0,65000.0,65000.0,0],["2026-10-05",65000.0,65000.0,65000.0,65000.0,0],["2026-10-06",65000.0,65000.0,65000.0,65000.0,0],["2026-10-07",65000.0,65000.0,65000.0,65000.0,0],["2026-10-08",65000.0,65000.0,65000.0,65000.0,0],["2026-10-09",65000.0,65000.0,65000.0,65000.0,0],["2026-10-12",65000.0,65000.0,65000.0,65000.0,0]]}