{"sym":"XMP","index":false,"bars":[["2021-08-16",13754.45,13754.45,13754.45,13754.45,5500],["2021-08-17",15786.36,15786.36,15786.36,15786.36,94110],["2021-08-18",18130.87,18130.87,18130.87,18130.87,20700],["2021-08-19",18130.87,20787.98,15473.76,15473.76,54700],["2021-08-20",15239.31,16411.56,15239.31,15239.31,16200],["2021-08-23",15239.31,15239.31,13285.55,14848.55,5700],["2021-08-24",13598.15,15239.31,13285.55,15239.31,6800],["2021-08-25",15239.31,15239.31,13676.3,15161.16,1000],["2021-08-26",14379.65,15083.0,14067.05,14067.05,900],["2021-08-27",14379.65,14379.65,14379.65,14379.65,200],["2021-08-30",13598.15,15239.31,12504.05,15083.0,9100],["2021-08-31",15239.31,15239.31,14067.05,15083.0,1000],["2021-09-01",14848.55,14848.55,14848.55,14848.55,100],["2021-09-06",13520.0,13520.0,13285.55,13520.0,3800],["2021-09-07",13676.3,13676.3,13520.0,13520.0,700],["2021-09-08",13676.3,13676.3,13520.0,13520.0,4700],["2021-09-09",14067.05,14067.05,13910.75,13910.75,1200],["2021-09-10",14379.65,14379.65,14067.05,14067.05,1100],["2021-09-13",13676.3,13754.45,13598.15,13754.45,1400],["2021-09-14",14067.05,14067.05,13285.55,13285.55,5100],["2021-09-15",13676.3,13676.3,13676.3,13676.3,1600],["2021-09-16",14067.05,14067.05,13441.85,13441.85,300],["2021-09-17",13441.85,13676.3,13285.55,13520.0,18400],["2021-09-20",13441.85,13441.85,13285.55,13285.55,3800],["2021-09-21",13285.55,13285.55,13285.55,13285.55,0],["2021-09-22",13285.55,13285.55,13285.55,13285.55,300],["2021-09-23",13285.55,13285.55,13129.25,13129.25,8000],["2021-09-24",13129.25,13129.25,12816.65,12816.65,14700],["2021-09-27",12894.8,12894.8,12425.9,12504.05,10600],["2021-09-28",12504.05,12504.05,12504.05,12504.05,1100],["2021-09-29",12347.74,12504.05,12347.74,12504.05,1600],["2021-09-30",12425.9,12425.9,12425.9,12425.9,100],["2021-10-01",12425.9,12660.35,12425.9,12660.35,1000],["2021-10-04",13285.55,14067.05,13285.55,13832.6,3500],["2021-10-05",14848.55,14848.55,14848.55,14848.55,100],["2021-10-06",13676.3,14067.05,13676.3,14067.05,2500],["2021-10-07",12504.05,13676.3,12504.05,13676.3,1100],["2021-10-08",13598.15,13598.15,13598.15,13598.15,0],["2021-10-11",13676.3,14067.05,13676.3,14067.05,1700],["2021-10-12",14067.05,14067.05,14067.05,14067.05,1700],["2021-10-13",14067.05,14067.05,14067.05,14067.05,200],["2021-10-14",14067.05,14067.05,13051.1,13285.55,2200],["2021-10-15",13285.55,13988.9,13285.55,13988.9,5400],["2021-10-18",13285.55,13285.55,13285.55,13285.55,700],["2021-10-19",11409.94,13598.15,11409.94,13598.15,300],["2021-10-20",13988.9,13988.9,12894.8,13129.25,400],["2021-10-21",12894.8,13129.25,12894.8,13129.25,2200],["2021-10-22",13051.1,13051.1,13051.1,13051.1,0],["2021-10-25",13285.55,13285.55,13285.55,13285.55,100],["2021-10-26",13285.55,13285.55,13285.55,13285.55,0],["2021-10-27",13285.55,13285.55,13285.55,13285.55,0],["2021-10-28",13285.55,13285.55,13285.55,13285.55,0],["2021-10-29",13285.55,13285.55,13285.55,13285.55,2000],["2021-11-01",13285.55,13285.55,13285.55,13285.55,200],["2021-11-02",13285.55,13285.55,13285.55,13285.55,2600],["2021-11-03",11722.54,14692.25,11722.54,14692.25,600],["2021-11-04",12972.95,13285.55,12972.95,13285.55,2300],["2021-11-05",13285.55,13285.55,13285.55,13285.55,3000],["2021-11-08",13285.55,13285.55,13285.55,13285.55,400],["2021-11-09",13363.7,13363.7,13363.7,13363.7,7800],["2021-11-10",13520.0,13520.0,13520.0,13520.0,300],["2021-11-11",13207.4,13441.85,13129.25,13441.85,10500],["2021-11-12",13441.85,13441.85,13441.85,13441.85,1500],["2021-11-15",13363.7,13676.3,13363.7,13676.3,5700],["2021-11-16",12582.2,12894.8,12582.2,12816.65,6200],["2021-11-17",12816.65,12816.65,12816.65,12816.65,0],["2021-11-18",12738.5,12738.5,12738.5,12738.5,2000],["2021-11-19",12738.5,12738.5,12738.5,12738.5,0],["2021-11-22",13676.3,13676.3,12894.8,13129.25,2600],["2021-11-23",13285.55,13285.55,13285.55,13285.55,12200],["2021-11-24",13285.55,13285.55,13285.55,13285.55,4200],["2021-11-25",13285.55,13285.55,13285.55,13285.55,6000],["2021-11-26",13285.55,13285.55,13285.55,13285.55,0],["2021-11-29",13285.55,13285.55,13285.55,13285.55,0],["2021-11-30",13285.55,13285.55,13285.55,13285.55,0],["2021-12-01",12660.35,13285.55,12660.35,13285.55,5500],["2021-12-02",13285.55,13285.55,13285.55,13285.55,6300],["2021-12-03",13285.55,13285.55,13285.55,13285.55,0],["2021-12-06",12660.35,12660.35,12660.35,12660.35,100],["2021-12-07",12660.35,12894.8,12660.35,12894.8,10000],["2021-12-08",12816.65,12816.65,12816.65,12816.65,0],["2021-12-09",13285.55,13285.55,13285.55,13285.55,10000],["2021-12-10",13285.55,13285.55,13285.55,13285.55,0],["2021-12-13",13207.4,13207.4,13207.4,13207.4,2100],["2021-12-14",13207.4,13207.4,13207.4,13207.4,0],["2021-12-15",13207.4,13207.4,13207.4,13207.4,0],["2021-12-16",12504.05,12660.35,12504.05,12660.35,6600],["2021-12-17",12660.35,12660.35,12660.35,12660.35,100],["2021-12-20",12660.35,12660.35,12660.35,12660.35,0],["2021-12-21",12660.35,12660.35,12582.2,12582.2,10000],["2021-12-22",12660.35,12738.5,12660.35,12738.5,17900],["2021-12-23",12738.5,12738.5,12738.5,12738.5,0],["2021-12-24",12738.5,12738.5,12738.5,12738.5,0],["2021-12-27",12738.5,12738.5,12738.5,12738.5,0],["2021-12-28",12738.5,12738.5,12738.5,12738.5,1000],["2021-12-29",13285.55,13285.55,13285.55,13285.55,100],["2021-12-30",13285.55,13285.55,13207.4,13207.4,300],["2021-12-31",12660.35,12660.35,12660.35,12660.35,1700],["2022-01-04",12660.35,12660.35,12660.35,12660.35,0],["2022-01-05",13207.4,13207.4,13207.4,13207.4,100],["2022-01-06",13207.4,13207.4,13207.4,13207.4,0],["2022-01-07",12894.8,12894.8,12894.8,12894.8,1500],["2022-01-10",12894.8,12894.8,12894.8,12894.8,4600],["2022-01-11",12894.8,12894.8,12894.8,12894.8,3100],["2022-01-12",12894.8,12894.8,12894.8,12894.8,0],["2022-01-13",12894.8,12894.8,12894.8,12894.8,5000],["2022-01-14",12894.8,12894.8,12894.8,12894.8,0],["2022-01-17",12894.8,12894.8,12894.8,12894.8,0],["2022-01-18",12894.8,12894.8,12894.8,12894.8,0],["2022-01-19",12894.8,12894.8,12894.8,12894.8,0],["2022-01-20",12816.65,12816.65,12738.5,12738.5,10000],["2022-01-21",12738.5,12738.5,12738.5,12738.5,94010],["2022-01-24",12738.5,12738.5,12738.5,12738.5,1200],["2022-01-25",13129.25,13129.25,13129.25,13129.25,100],["2022-01-26",13285.55,13285.55,13285.55,13285.55,100],["2022-01-27",13285.55,13285.55,13285.55,13285.55,0],["2022-01-28",13285.55,13285.55,13285.55,13285.55,0],["2022-02-07",13207.4,13285.55,13129.25,13285.55,11900],["2022-02-08",13285.55,13285.55,13285.55,13285.55,0],["2022-02-09",13129.25,13129.25,13129.25,13129.25,5000],["2022-02-10",12972.95,12972.95,12972.95,12972.95,500],["2022-02-11",12894.8,12894.8,12894.8,12894.8,1000],["2022-02-14",12894.8,12894.8,12894.8,12894.8,300],["2022-02-15",12894.8,12894.8,12894.8,12894.8,0],["2022-02-16",12894.8,12894.8,12894.8,12894.8,0],["2022-02-17",12894.8,12894.8,12894.8,12894.8,4000],["2022-02-18",12894.8,12894.8,12894.8,12894.8,0],["2022-02-21",13285.55,13285.55,13285.55,13285.55,1600],["2022-02-22",13285.55,13285.55,13285.55,13285.55,0],["2022-02-23",13285.55,13285.55,13285.55,13285.55,0],["2022-02-24",13285.55,13285.55,13285.55,13285.55,1000],["2022-02-25",13207.4,13285.55,13207.4,13285.55,20100],["2022-02-28",13285.55,13285.55,13285.55,13285.55,100],["2022-03-01",13285.55,13285.55,13285.55,13285.55,0],["2022-03-02",13285.55,13285.55,13285.55,13285.55,0],["2022-03-03",13285.55,13363.7,13285.55,13363.7,12400],["2022-03-04",13285.55,13363.7,13285.55,13363.7,11700],["2022-03-07",13363.7,13363.7,13363.7,13363.7,100],["2022-03-08",13363.7,13363.7,13363.7,13363.7,0],["2022-03-09",13363.7,13363.7,13363.7,13363.7,0],["2022-03-10",13363.7,13363.7,13363.7,13363.7,11000],["2022-03-11",13363.7,13363.7,13285.55,13363.7,11100],["2022-03-14",13363.7,13363.7,13363.7,13363.7,5200],["2022-03-15",13363.7,13363.7,13363.7,13363.7,5100],["2022-03-16",13363.7,13363.7,13285.55,13363.7,19600],["2022-03-17",13285.55,13363.7,13285.55,13363.7,400],["2022-03-18",13363.7,13363.7,13363.7,13363.7,400],["2022-03-21",13363.7,13363.7,13363.7,13363.7,0],["2022-03-22",13363.7,13363.7,13363.7,13363.7,0],["2022-03-23",13363.7,13363.7,13363.7,13363.7,0],["2022-03-24",13363.7,13363.7,13363.7,13363.7,2000],["2022-03-25",13363.7,13363.7,13363.7,13363.7,2000],["2022-03-28",13363.7,13363.7,13363.7,13363.7,0],["2022-03-29",13285.55,13285.55,13285.55,13285.55,10000],["2022-03-30",13285.55,13363.7,13285.55,13363.7,11000],["2022-03-31",13285.55,13285.55,13285.55,13285.55,1100],["2022-04-01",14848.55,14848.55,14848.55,14848.55,100],["2022-04-04",14848.55,14848.55,14848.55,14848.55,0],["2022-04-05",14848.55,14848.55,14848.55,14848.55,0],["2022-04-06",14848.55,14848.55,14848.55,14848.55,0],["2022-04-07",14848.55,14848.55,14848.55,14848.55,0],["2022-04-08",14848.55,14848.55,14848.55,14848.55,0],["2022-04-12",14848.55,14848.55,14848.55,14848.55,0],["2022-04-13",14848.55,14848.55,14848.55,14848.55,0],["2022-04-14",14848.55,14848.55,14848.55,14848.55,0],["2022-04-15",14848.55,14848.55,14848.55,14848.55,0],["2022-04-18",14848.55,14848.55,14848.55,14848.55,0],["2022-04-19",13441.85,13441.85,13441.85,13441.85,4500],["2022-04-20",13285.55,13285.55,13285.55,13285.55,1000],["2022-04-21",13285.55,13285.55,13285.55,13285.55,3000],["2022-04-22",13285.55,13285.55,13285.55,13285.55,0],["2022-04-25",13285.55,13363.7,13285.55,13285.55,14400],["2022-04-26",13285.55,13285.55,13285.55,13285.55,0],["2022-04-27",13285.55,13285.55,13285.55,13285.55,3000],["2022-04-28",13285.55,13285.55,13285.55,13285.55,0],["2022-04-29",13285.55,13285.55,13285.55,13285.55,0],["2022-05-04",13285.55,13285.55,13285.55,13285.55,0],["2022-05-05",13285.55,13285.55,13285.55,13285.55,0],["2022-05-06",13285.55,13285.55,13285.55,13285.55,0],["2022-05-09",13285.55,13285.55,13285.55,13285.55,0],["2022-05-10",13285.55,13285.55,13285.55,13285.55,300],["2022-05-11",13285.55,13285.55,13285.55,13285.55,0],["2022-05-12",13285.55,13285.55,13285.55,13285.55,0],["2022-05-13",13285.55,13285.55,13285.55,13285.55,3000],["2022-05-16",13285.55,13285.55,13285.55,13285.55,0],["2022-05-17",13285.55,13285.55,13285.55,13285.55,0],["2022-05-18",13285.55,13285.55,13285.55,13285.55,0],["2022-05-19",13285.55,13285.55,13285.55,13285.55,0],["2022-05-20",13285.55,13285.55,13285.55,13285.55,0],["2022-05-23",13285.55,13285.55,13285.55,13285.55,0],["2022-05-24",13285.55,13285.55,13285.55,13285.55,0],["2022-05-25",13363.7,13363.7,13363.7,13363.7,200],["2022-05-26",13363.7,13363.7,13363.7,13363.7,0],["2022-05-27",13363.7,13363.7,13363.7,13363.7,1000],["2022-05-30",13363.7,13363.7,13363.7,13363.7,5000],["2022-05-31",13363.7,13363.7,13363.7,13363.7,0],["2022-06-01",13363.7,13363.7,13363.7,13363.7,0],["2022-06-02",13363.7,13363.7,13363.7,13363.7,0],["2022-06-03",13363.7,13363.7,13363.7,13363.7,0],["2022-06-06",13363.7,13363.7,13363.7,13363.7,2000],["2022-06-07",13363.7,13363.7,13363.7,13363.7,0],["2022-06-08",13676.3,13676.3,13363.7,13363.7,2000],["2022-06-09",13363.7,13363.7,13363.7,13363.7,1000],["2022-06-10",13363.7,13363.7,13363.7,13363.7,0],["2022-06-13",13363.7,13363.7,13363.7,13363.7,1000],["2022-06-14",13363.7,13363.7,13363.7,13363.7,1100],["2022-06-15",13363.7,13363.7,13363.7,13363.7,0],["2022-06-16",13363.7,13363.7,13363.7,13363.7,0],["2022-06-17",13676.3,13676.3,13363.7,13363.7,1100],["2022-06-20",13363.7,13363.7,13363.7,13363.7,0],["2022-06-21",12972.95,14067.05,12972.95,14067.05,1400],["2022-06-22",13129.25,13129.25,13129.25,13129.25,0],["2022-06-23",13207.4,13207.4,13207.4,13207.4,7000],["2022-06-24",13676.3,13676.3,13676.3,13676.3,100],["2022-06-27",14770.4,14770.4,14379.65,14457.8,1600],["2022-06-28",13285.55,13285.55,13285.55,13285.55,5000],["2022-06-29",14457.8,14457.8,14457.8,14457.8,200],["2022-06-30",14457.8,14457.8,14457.8,14457.8,900],["2022-07-01",13363.7,13363.7,13363.7,13363.7,3000],["2022-07-04",13285.55,13285.55,13285.55,13285.55,3900],["2022-07-05",13285.55,13285.55,13285.55,13285.55,0],["2022-07-06",13285.55,13285.55,13285.55,13285.55,0],["2022-07-07",13285.55,13285.55,13285.55,13285.55,1100],["2022-07-08",13285.55,13285.55,13285.55,13285.55,0],["2022-07-11",13129.25,13129.25,13051.1,13051.1,6000],["2022-07-12",13129.25,13129.25,13129.25,13129.25,0],["2022-07-13",13129.25,13129.25,13129.25,13129.25,5000],["2022-07-14",13129.25,13129.25,13129.25,13129.25,0],["2022-07-15",13129.25,13129.25,13129.25,13129.25,300],["2022-07-18",14848.55,14848.55,14848.55,14848.55,100],["2022-07-19",14848.55,14848.55,14848.55,14848.55,0],["2022-07-20",14848.55,14848.55,14848.55,14848.55,0],["2022-07-21",14848.55,14848.55,14848.55,14848.55,0],["2022-07-22",14848.55,14848.55,14848.55,14848.55,0],["2022-07-25",14848.55,14848.55,14848.55,14848.55,0],["2022-07-26",14848.55,14848.55,14848.55,14848.55,0],["2022-07-27",13129.25,13129.25,13051.1,13051.1,10000],["2022-07-28",13129.25,13129.25,13129.25,13129.25,0],["2022-07-29",14535.95,14535.95,13129.25,13129.25,5100],["2022-08-01",14848.55,14848.55,14848.55,14848.55,900],["2022-08-02",14848.55,14848.55,14848.55,14848.55,0],["2022-08-03",14848.55,14848.55,14848.55,14848.55,0],["2022-08-04",14848.55,14848.55,14848.55,14848.55,0],["2022-08-05",14848.55,14848.55,14848.55,14848.55,0],["2022-08-08",14848.55,14848.55,14848.55,14848.55,0],["2022-08-09",14848.55,14848.55,14848.55,14848.55,0],["2022-08-10",14848.55,14848.55,14848.55,14848.55,0],["2022-08-11",14848.55,14848.55,14848.55,14848.55,0],["2022-08-12",14848.55,14848.55,14848.55,14848.55,0],["2022-08-15",14848.55,14848.55,14848.55,14848.55,0],["2022-08-16",14848.55,14848.55,14848.55,14848.55,0],["2022-08-17",14848.55,14848.55,14848.55,14848.55,0],["2022-08-18",14848.55,14848.55,14848.55,14848.55,0],["2022-08-19",14848.55,14848.55,14848.55,14848.55,0],["2022-08-22",14848.55,14848.55,14848.55,14848.55,0],["2022-08-23",14848.55,14848.55,14848.55,14848.55,0],["2022-08-24",14848.55,14848.55,14848.55,14848.55,0],["2022-08-25",14848.55,14848.55,14848.55,14848.55,0],["2022-08-26",14848.55,14848.55,14848.55,14848.55,0],["2022-08-29",14848.55,14848.55,14848.55,14848.55,0],["2022-08-30",14848.55,14848.55,14848.55,14848.55,0],["2022-08-31",14848.55,14848.55,14848.55,14848.55,0],["2022-09-05",14848.55,14848.55,14848.55,14848.55,0],["2022-09-06",13363.7,14848.55,13363.7,13363.7,3000],["2022-09-07",13441.85,13441.85,13441.85,13441.85,0],["2022-09-08",13441.85,13441.85,13441.85,13441.85,0],["2022-09-09",11488.09,15395.61,11488.09,13285.55,900],["2022-09-12",13754.45,13754.45,13754.45,13754.45,0],["2022-09-13",13363.7,13363.7,13363.7,13363.7,5000],["2022-09-14",13363.7,13363.7,13363.7,13363.7,0],["2022-09-15",13363.7,13363.7,13363.7,13363.7,100],["2022-09-16",13363.7,13363.7,13363.7,13363.7,0],["2022-09-19",13363.7,13441.85,13363.7,13441.85,500],["2022-09-20",13441.85,13441.85,13441.85,13441.85,0],["2022-09-21",13363.7,14067.05,13363.7,13441.85,2200],["2022-09-22",13441.85,13441.85,13363.7,13441.85,1800],["2022-09-23",13363.7,13363.7,13363.7,13363.7,0],["2022-09-26",13441.85,13441.85,13441.85,13441.85,5000],["2022-09-27",13441.85,13441.85,13441.85,13441.85,0],["2022-09-28",13441.85,13441.85,13441.85,13441.85,200],["2022-09-29",13441.85,13441.85,13285.55,13285.55,8100],["2022-09-30",13441.85,13441.85,13441.85,13441.85,900],["2022-10-03",13441.85,13441.85,13441.85,13441.85,1000],["2022-10-04",13441.85,13441.85,13441.85,13441.85,0],["2022-10-05",13441.85,13441.85,13441.85,13441.85,0],["2022-10-06",13598.15,13598.15,13598.15,13598.15,2000],["2022-10-07",13598.15,14427.3,13598.15,14427.3,400],["2022-10-10",14261.47,14261.47,14261.47,14261.47,0],["2022-10-11",14261.47,14261.47,14261.47,14261.47,0],["2022-10-12",14261.47,14261.47,14261.47,14261.47,0],["2022-10-13",14261.47,14261.47,14261.47,14261.47,0],["2022-10-14",14261.47,14261.47,14261.47,14261.47,0],["2022-10-17",14261.47,14261.47,14261.47,14261.47,0],["2022-10-18",14261.47,14261.47,14261.47,14261.47,0],["2022-10-19",14261.47,14261.47,14261.47,14261.47,0],["2022-10-20",14261.47,14261.47,14261.47,14261.47,0],["2022-10-21",14261.47,14261.47,14261.47,14261.47,0],["2022-10-24",14261.47,14261.47,14261.47,14261.47,0],["2022-10-25",14261.47,14261.47,14261.47,14261.47,0],["2022-10-26",14178.56,14178.56,14095.64,14178.56,5400],["2022-10-27",14178.56,14178.56,14178.56,14178.56,0],["2022-10-28",14178.56,14178.56,14095.64,14095.64,10000],["2022-10-31",14178.56,14178.56,14178.56,14178.56,0],["2022-11-01",14178.56,14178.56,14178.56,14178.56,0],["2022-11-02",14178.56,14178.56,14178.56,14178.56,0],["2022-11-03",14178.56,14178.56,14178.56,14178.56,0],["2022-11-04",14178.56,14178.56,14178.56,14178.56,0],["2022-11-07",14178.56,14178.56,14178.56,14178.56,0],["2022-11-08",14178.56,14178.56,14178.56,14178.56,0],["2022-11-09",14178.56,14178.56,14178.56,14178.56,0],["2022-11-10",14178.56,14178.56,14178.56,14178.56,1300],["2022-11-11",14178.56,14178.56,14178.56,14178.56,0],["2022-11-14",14178.56,14178.56,14178.56,14178.56,0],["2022-11-15",14178.56,14178.56,14178.56,14178.56,0],["2022-11-16",14178.56,14178.56,14178.56,14178.56,0],["2022-11-17",14178.56,14178.56,14178.56,14178.56,200],["2022-11-18",14178.56,14178.56,14178.56,14178.56,0],["2022-11-21",14178.56,14178.56,14178.56,14178.56,0],["2022-11-22",14178.56,14178.56,14178.56,14178.56,0],["2022-11-23",14178.56,14178.56,14178.56,14178.56,0],["2022-11-24",14178.56,14178.56,14178.56,14178.56,0],["2022-11-25",14178.56,14178.56,14178.56,14178.56,0],["2022-11-28",14178.56,14178.56,14178.56,14178.56,0],["2022-11-29",14178.56,14178.56,14178.56,14178.56,0],["2022-11-30",14178.56,14178.56,14178.56,14178.56,0],["2022-12-01",14178.56,14178.56,14178.56,14178.56,0],["2022-12-02",14178.56,14178.56,14178.56,14178.56,0],["2022-12-05",14178.56,14178.56,14178.56,14178.56,0],["2022-12-06",14178.56,14178.56,14178.56,14178.56,0],["2022-12-07",14178.56,14178.56,14178.56,14178.56,0],["2022-12-08",14178.56,14178.56,14178.56,14178.56,0],["2022-12-09",14178.56,14178.56,14178.56,14178.56,0],["2022-12-12",16251.45,16251.45,16251.45,16251.45,100],["2022-12-13",16251.45,16251.45,16251.45,16251.45,0],["2022-12-14",16251.45,16251.45,16251.45,16251.45,0],["2022-12-15",16251.45,16251.45,16251.45,16251.45,0],["2022-12-16",16251.45,16251.45,16251.45,16251.45,0],["2022-12-19",16251.45,16251.45,16251.45,16251.45,0],["2022-12-20",16251.45,16251.45,16251.45,16251.45,0],["2022-12-21",16251.45,16251.45,16251.45,16251.45,100],["2022-12-22",16251.45,16251.45,16251.45,16251.45,0],["2022-12-23",16251.45,16251.45,16251.45,16251.45,0],["2022-12-26",16251.45,16251.45,16251.45,16251.45,0],["2022-12-27",16251.45,16251.45,16251.45,16251.45,0],["2022-12-28",16251.45,16251.45,16251.45,16251.45,0],["2022-12-29",16251.45,16251.45,16251.45,16251.45,0],["2022-12-30",16168.53,16168.53,16168.53,16168.53,200],["2023-01-03",16168.53,16168.53,16168.53,16168.53,0],["2023-01-04",16168.53,16168.53,16168.53,16168.53,0],["2023-01-05",15753.95,15753.95,15753.95,15753.95,100],["2023-01-06",15671.04,15671.04,15671.04,15671.04,100],["2023-01-09",15671.04,15671.04,15671.04,15671.04,0],["2023-01-10",15671.04,15671.04,15671.04,15671.04,0],["2023-01-11",15671.04,15671.04,15671.04,15671.04,0],["2023-01-12",14924.8,14924.8,14924.8,14924.8,100],["2023-01-13",14924.8,14924.8,14924.8,14924.8,0],["2023-01-16",14924.8,14924.8,14924.8,14924.8,0],["2023-01-17",12686.08,14924.8,12686.08,14924.8,300],["2023-01-18",14178.56,14178.56,14178.56,14178.56,0],["2023-01-19",14178.56,14178.56,14178.56,14178.56,0],["2023-01-27",14095.64,14095.64,14095.64,14095.64,6000],["2023-01-30",14095.64,14095.64,14095.64,14095.64,0],["2023-01-31",15753.95,15753.95,15753.95,15753.95,100],["2023-02-01",15753.95,15753.95,15753.95,15753.95,0],["2023-02-02",15753.95,15753.95,15753.95,15753.95,0],["2023-02-03",15753.95,15753.95,15753.95,15753.95,0],["2023-02-06",15753.95,15753.95,15753.95,15753.95,0],["2023-02-07",15753.95,15753.95,15753.95,15753.95,0],["2023-02-08",15753.95,15753.95,15753.95,15753.95,300],["2023-02-09",15753.95,15753.95,15753.95,15753.95,0],["2023-02-10",15753.95,15753.95,15753.95,15753.95,0],["2023-02-13",13432.32,17412.26,13432.32,17412.26,300],["2023-02-14",14095.64,14095.64,14095.64,14095.64,100],["2023-02-15",14095.64,14095.64,14095.64,14095.64,0],["2023-02-16",14095.64,14095.64,14095.64,14095.64,0],["2023-02-17",14095.64,14095.64,14095.64,14095.64,0],["2023-02-20",12105.67,15753.95,12105.67,15753.95,300],["2023-02-21",14510.22,14510.22,14510.22,14510.22,0],["2023-02-22",14178.56,14178.56,14178.56,14178.56,100],["2023-02-23",15753.95,15753.95,15753.95,15753.95,100],["2023-02-24",15753.95,15753.95,15339.38,15339.38,500],["2023-02-27",15588.12,15588.12,15588.12,15588.12,0],["2023-02-28",15588.12,15588.12,15588.12,15588.12,0],["2023-03-01",13266.49,15339.38,13266.49,15339.38,900],["2023-03-02",13763.98,15753.95,13763.98,14676.05,700],["2023-03-03",12851.91,15422.29,12851.91,15422.29,300],["2023-03-06",14593.14,14593.14,14593.14,14593.14,0],["2023-03-07",13017.74,14924.8,13017.74,14924.8,1400],["2023-03-08",12934.83,14095.64,12934.83,14095.64,200],["2023-03-09",15339.38,15339.38,15339.38,15339.38,100],["2023-03-10",13266.49,13266.49,13266.49,13266.49,100],["2023-03-13",14841.88,14841.88,14841.88,14841.88,100],["2023-03-14",13432.32,13432.32,13432.32,13432.32,100],["2023-03-15",15256.46,15256.46,15256.46,15256.46,100],["2023-03-16",15256.46,15256.46,15256.46,15256.46,0],["2023-03-17",13681.06,17495.18,13681.06,16002.7,800],["2023-03-20",13763.98,15671.04,13763.98,15671.04,200],["2023-03-21",14012.73,14012.73,14012.73,14012.73,100],["2023-03-22",14012.73,14012.73,14012.73,14012.73,0],["2023-03-23",14012.73,14012.73,14012.73,14012.73,0],["2023-03-24",14012.73,14012.73,14012.73,14012.73,0],["2023-03-27",14261.47,14261.47,14261.47,14261.47,100],["2023-03-28",15671.04,15671.04,15671.04,15671.04,100],["2023-03-29",14510.22,14510.22,14261.47,14261.47,3000],["2023-03-30",14261.47,14261.47,14261.47,14261.47,0],["2023-03-31",12520.25,15256.46,12520.25,15256.46,300],["2023-04-03",12851.91,15007.71,12851.91,14510.22,5400],["2023-04-04",13515.23,16583.11,13515.23,14261.47,300],["2023-04-05",14510.22,14510.22,14510.22,14510.22,100],["2023-04-06",13598.15,14924.8,13598.15,14924.8,400],["2023-04-07",13349.4,13349.4,13349.4,13349.4,100],["2023-04-10",14261.47,14261.47,14261.47,14261.47,200],["2023-04-11",14261.47,14261.47,14261.47,14261.47,0],["2023-04-12",13266.49,16334.36,13266.49,16334.36,200],["2023-04-13",14095.64,14095.64,14095.64,14095.64,200],["2023-04-14",14095.64,14095.64,14095.64,14095.64,0],["2023-04-17",14095.64,14095.64,14095.64,14095.64,0],["2023-04-18",15588.12,15588.12,15588.12,15588.12,100],["2023-04-19",15588.12,15588.12,15588.12,15588.12,0],["2023-04-20",14841.88,14924.8,14841.88,14924.8,9400],["2023-04-21",16168.53,16500.19,16168.53,16500.19,1000],["2023-04-24",16251.45,16251.45,16251.45,16251.45,0],["2023-04-25",16251.45,16251.45,16251.45,16251.45,0],["2023-04-26",16251.45,16251.45,16251.45,16251.45,0],["2023-04-27",16251.45,16251.45,16251.45,16251.45,0],["2023-04-28",16251.45,16251.45,16251.45,16251.45,0],["2023-05-04",16251.45,16251.45,16251.45,16251.45,0],["2023-05-05",16251.45,16251.45,16251.45,16251.45,0],["2023-05-08",16251.45,16251.45,16251.45,16251.45,0],["2023-05-09",16251.45,16251.45,16251.45,16251.45,0],["2023-05-10",16251.45,16251.45,16251.45,16251.45,0],["2023-05-11",16251.45,16251.45,16251.45,16251.45,0],["2023-05-12",16251.45,16251.45,16251.45,16251.45,0],["2023-05-15",16251.45,16251.45,16251.45,16251.45,340000],["2023-05-16",16251.45,16251.45,16251.45,16251.45,0],["2023-05-17",16251.45,16251.45,16251.45,16251.45,0],["2023-05-18",16251.45,16251.45,16251.45,16251.45,0],["2023-05-19",16251.45,16251.45,16251.45,16251.45,0],["2023-05-22",16251.45,16251.45,16251.45,16251.45,0],["2023-05-23",16251.45,16251.45,16251.45,16251.45,0],["2023-05-24",16251.45,16251.45,16251.45,16251.45,0],["2023-05-25",16251.45,16251.45,16251.45,16251.45,0],["2023-05-26",16251.45,16251.45,16251.45,16251.45,0],["2023-05-29",16251.45,16251.45,16251.45,16251.45,0],["2023-05-30",16251.45,16251.45,16251.45,16251.45,0],["2023-05-31",16251.45,16251.45,16251.45,16251.45,0],["2023-06-01",16251.45,16251.45,16251.45,16251.45,0],["2023-06-02",16251.45,16251.45,16251.45,16251.45,0],["2023-06-05",15753.95,15753.95,15753.95,15753.95,1000],["2023-06-06",15753.95,15753.95,15753.95,15753.95,0],["2023-06-07",15753.95,15753.95,15753.95,15753.95,0],["2023-06-08",15753.95,15753.95,15753.95,15753.95,0],["2023-06-09",15753.95,15753.95,15753.95,15753.95,0],["2023-06-12",15753.95,15753.95,15753.95,15753.95,0],["2023-06-13",15753.95,15753.95,15753.95,15753.95,0],["2023-06-14",15753.95,15753.95,15753.95,15753.95,0],["2023-06-15",15753.95,15753.95,15753.95,15753.95,0],["2023-06-16",15753.95,15753.95,15753.95,15753.95,0],["2023-06-19",15753.95,15753.95,15753.95,15753.95,0],["2023-06-20",15753.95,15753.95,15753.95,15753.95,0],["2023-06-21",15753.95,15753.95,15753.95,15753.95,0],["2023-06-22",15753.95,15753.95,15753.95,15753.95,0],["2023-06-23",15753.95,15753.95,15753.95,15753.95,0],["2023-06-26",15753.95,15753.95,15753.95,15753.95,0],["2023-06-27",15753.95,15753.95,15753.95,15753.95,0],["2023-06-28",15753.95,15753.95,15753.95,15753.95,0],["2023-06-29",15753.95,15753.95,15753.95,15753.95,0],["2023-06-30",15753.95,15753.95,15753.95,15753.95,0],["2023-07-03",14095.64,14095.64,14095.64,14095.64,2000],["2023-07-04",15007.71,15007.71,15007.71,15007.71,100],["2023-07-05",17246.43,17246.43,13846.9,14924.8,2800],["2023-07-06",14924.8,14924.8,14924.8,14924.8,100],["2023-07-07",14924.8,14924.8,14924.8,14924.8,0],["2023-07-10",14095.64,14095.64,14095.64,14095.64,100],["2023-07-11",14095.64,14095.64,14095.64,14095.64,0],["2023-07-12",14095.64,14095.64,14095.64,14095.64,0],["2023-07-13",14095.64,14095.64,14095.64,14095.64,0],["2023-07-14",16168.53,16168.53,14095.64,14095.64,200],["2023-07-17",15173.54,15173.54,15173.54,15173.54,0],["2023-07-18",16500.19,16500.19,16500.19,16500.19,100],["2023-07-19",15007.71,15007.71,15007.71,15007.71,3900],["2023-07-20",15007.71,15007.71,15007.71,15007.71,0],["2023-07-21",14510.22,15339.38,14510.22,15339.38,5600],["2023-07-24",14924.8,14924.8,14924.8,14924.8,2800],["2023-07-25",15753.95,15753.95,15753.95,15753.95,100],["2023-07-26",13763.98,16583.11,13763.98,16583.11,300],["2023-07-27",15671.04,15671.04,15671.04,15671.04,0],["2023-07-28",15671.04,15671.04,15671.04,15671.04,0],["2023-07-31",15671.04,15671.04,15671.04,15671.04,0],["2023-08-01",15671.04,15671.04,15671.04,15671.04,0],["2023-08-02",15671.04,15671.04,15671.04,15671.04,0],["2023-08-03",15671.04,15671.04,15671.04,15671.04,0],["2023-08-04",15671.04,15671.04,15671.04,15671.04,0],["2023-08-07",15671.04,15671.04,15671.04,15671.04,0],["2023-08-08",17992.67,17992.67,17992.67,17992.67,100],["2023-08-09",17992.67,17992.67,17992.67,17992.67,0],["2023-08-10",17992.67,17992.67,17992.67,17992.67,0],["2023-08-11",17992.67,17992.67,17992.67,17992.67,0],["2023-08-14",17992.67,17992.67,17992.67,17992.67,0],["2023-08-15",17992.67,17992.67,17992.67,17992.67,0],["2023-08-16",17992.67,17992.67,17992.67,17992.67,0],["2023-08-17",17992.67,17992.67,17992.67,17992.67,0],["2023-08-18",17992.67,17992.67,17992.67,17992.67,0],["2023-08-21",17992.67,17992.67,17992.67,17992.67,0],["2023-08-22",15339.38,17246.43,15339.38,17163.52,600],["2023-08-23",16251.45,16251.45,16251.45,16251.45,0],["2023-08-24",15339.38,15339.38,15339.38,15339.38,100],["2023-08-25",14095.64,14095.64,14095.64,14095.64,100],["2023-08-28",14095.64,14095.64,14095.64,14095.64,0],["2023-08-29",14095.64,14095.64,14095.64,14095.64,0],["2023-08-30",15753.95,15753.95,15753.95,15753.95,100],["2023-08-31",15753.95,15753.95,15753.95,15753.95,0],["2023-09-05",15753.95,15753.95,15753.95,15753.95,0],["2023-09-06",15753.95,15753.95,15753.95,15753.95,0],["2023-09-07",15753.95,15753.95,15753.95,15753.95,0],["2023-09-08",15753.95,15753.95,15753.95,15753.95,0],["2023-09-11",15753.95,15753.95,15753.95,15753.95,0],["2023-09-12",15753.95,15753.95,15753.95,15753.95,0],["2023-09-13",15753.95,15753.95,15753.95,15753.95,0],["2023-09-14",15753.95,15753.95,15753.95,15753.95,0],["2023-09-15",15753.95,15753.95,15753.95,15753.95,0],["2023-09-18",15753.95,15753.95,15753.95,15753.95,0],["2023-09-19",15753.95,15753.95,15753.95,15753.95,0],["2023-09-20",15753.95,15753.95,15753.95,15753.95,0],["2023-09-21",15753.95,15753.95,15753.95,15753.95,0],["2023-09-22",15753.95,15753.95,15753.95,15753.95,0],["2023-09-25",15753.95,15753.95,15753.95,15753.95,0],["2023-09-26",15753.95,15753.95,15753.95,15753.95,0],["2023-09-27",15753.95,15753.95,15753.95,15753.95,0],["2023-09-28",15753.95,15753.95,15753.95,15753.95,0],["2023-09-29",15753.95,15753.95,15753.95,15753.95,0],["2023-10-02",15753.95,15753.95,15753.95,15753.95,0],["2023-10-03",15753.95,15753.95,15753.95,15753.95,0],["2023-10-04",15753.95,15753.95,15753.95,15753.95,0],["2023-10-05",15753.95,15753.95,15753.95,15753.95,0],["2023-10-06",15753.95,15753.95,15753.95,15753.95,0],["2023-10-09",15753.95,15753.95,15753.95,15753.95,0],["2023-10-10",15753.95,15753.95,15753.95,15753.95,0],["2023-10-11",15753.95,15753.95,15753.95,15753.95,0],["2023-10-12",15753.95,15753.95,15753.95,15753.95,0],["2023-10-13",15753.95,15753.95,15753.95,15753.95,0],["2023-10-16",15753.95,15753.95,15753.95,15753.95,0],["2023-10-17",15753.95,15753.95,15753.95,15753.95,0],["2023-10-18",13432.32,13432.32,13432.32,13432.32,600],["2023-10-19",13432.32,13432.32,13432.32,13432.32,0],["2023-10-20",13432.32,13432.32,13432.32,13432.32,0],["2023-10-23",13432.32,13432.32,13432.32,13432.32,0],["2023-10-24",13432.32,13432.32,13432.32,13432.32,0],["2023-10-25",15422.29,15422.29,15422.29,15422.29,100],["2023-10-26",15422.29,15422.29,15422.29,15422.29,0],["2023-10-27",15422.29,15422.29,15422.29,15422.29,0],["2023-10-30",15422.29,15422.29,15422.29,15422.29,0],["2023-10-31",15422.29,15422.29,15422.29,15422.29,0],["2023-11-01",15422.29,15422.29,15422.29,15422.29,0],["2023-11-02",16583.11,16583.11,16583.11,16583.11,100],["2023-11-03",16583.11,16583.11,16583.11,16583.11,0],["2023-11-06",16583.11,16583.11,16583.11,16583.11,0],["2023-11-07",16583.11,16583.11,16583.11,16583.11,0],["2023-11-08",16583.11,16583.11,16583.11,16583.11,0],["2023-11-09",16583.11,16583.11,16583.11,16583.11,0],["2023-11-10",16583.11,16583.11,16583.11,16583.11,0],["2023-11-13",16583.11,16583.11,16583.11,16583.11,0],["2023-11-14",16583.11,16583.11,16583.11,16583.11,0],["2023-11-15",16583.11,16583.11,16583.11,16583.11,0],["2023-11-16",16583.11,16583.11,16583.11,16583.11,0],["2023-11-17",16583.11,16583.11,16583.11,16583.11,0],["2023-11-20",16583.11,16583.11,16583.11,16583.11,0],["2023-11-21",16583.11,16583.11,16583.11,16583.11,0],["2023-11-22",16583.11,16583.11,16583.11,16583.11,0],["2023-11-23",16583.11,16583.11,16583.11,16583.11,0],["2023-11-24",16583.11,16583.11,16583.11,16583.11,0],["2023-11-27",16583.11,16583.11,16583.11,16583.11,0],["2023-11-28",16583.11,16583.11,16583.11,16583.11,0],["2023-11-29",16583.11,16583.11,16583.11,16583.11,0],["2023-11-30",16583.11,16583.11,16583.11,16583.11,0],["2023-12-01",16583.11,16583.11,16583.11,16583.11,0],["2023-12-04",16583.11,16583.11,16583.11,16583.11,0],["2023-12-05",16583.11,16583.11,16583.11,16583.11,0],["2023-12-06",16583.11,16583.11,16583.11,16583.11,0],["2023-12-07",16583.11,16583.11,16583.11,16583.11,0],["2023-12-08",16583.11,16583.11,16583.11,16583.11,0],["2023-12-11",16583.11,16583.11,16583.11,16583.11,0],["2023-12-12",16583.11,16583.11,16583.11,16583.11,0],["2023-12-13",16583.11,16583.11,16583.11,16583.11,0],["2023-12-14",16583.11,16583.11,16583.11,16583.11,0],["2023-12-15",16583.11,16583.11,16583.11,16583.11,0],["2023-12-18",16583.11,16583.11,16583.11,16583.11,0],["2023-12-19",16583.11,16583.11,16583.11,16583.11,0],["2023-12-20",16583.11,16583.11,16583.11,16583.11,0],["2023-12-21",16583.11,16583.11,16583.11,16583.11,0],["2023-12-22",16583.11,16583.11,16583.11,16583.11,0],["2023-12-25",16583.11,16583.11,16583.11,16583.11,0],["2023-12-26",16583.11,16583.11,16583.11,16583.11,0],["2023-12-27",16583.11,16583.11,16583.11,16583.11,0],["2023-12-28",16583.11,16583.11,16583.11,16583.11,0],["2023-12-29",16583.11,16583.11,16583.11,16583.11,0],["2024-01-02",14095.64,14095.64,14095.64,14095.64,2300],["2024-01-03",14924.8,14924.8,14924.8,14924.8,400],["2024-01-04",14924.8,14924.8,14924.8,14924.8,0],["2024-01-05",14924.8,14924.8,14924.8,14924.8,0],["2024-01-08",14095.64,14095.64,14095.64,14095.64,200],["2024-01-09",14095.64,14095.64,14095.64,14095.64,0],["2024-01-10",14095.64,14095.64,14095.64,14095.64,0],["2024-01-11",14095.64,14095.64,14095.64,14095.64,0],["2024-01-12",14095.64,14095.64,14095.64,14095.64,0],["2024-01-15",14095.64,14095.64,14095.64,14095.64,0],["2024-01-16",14095.64,14095.64,14095.64,14095.64,0],["2024-01-17",14095.64,14095.64,14095.64,14095.64,0],["2024-01-18",14095.64,14095.64,14095.64,14095.64,0],["2024-01-19",14095.64,14095.64,14095.64,14095.64,0],["2024-01-22",14095.64,14095.64,14095.64,14095.64,0],["2024-01-23",13349.4,13349.4,13266.49,13266.49,1200],["2024-01-24",15256.46,15256.46,15256.46,15256.46,100],["2024-01-25",15256.46,15256.46,15256.46,15256.46,0],["2024-01-26",13100.66,13100.66,13100.66,13100.66,300],["2024-01-29",13100.66,13100.66,13100.66,13100.66,0],["2024-01-30",15007.71,15007.71,14924.8,14924.8,300],["2024-01-31",15007.71,15007.71,15007.71,15007.71,0],["2024-02-01",15007.71,15007.71,15007.71,15007.71,0],["2024-02-02",15007.71,15007.71,15007.71,15007.71,0],["2024-02-05",17246.43,17246.43,17246.43,17246.43,100],["2024-02-06",14676.05,14676.05,14676.05,14676.05,6400],["2024-02-07",14676.05,14676.05,14676.05,14676.05,0],["2024-02-15",14676.05,14676.05,14676.05,14676.05,0],["2024-02-16",14676.05,14676.05,14676.05,14676.05,0],["2024-02-19",14676.05,14676.05,14676.05,14676.05,0],["2024-02-20",14676.05,14676.05,14676.05,14676.05,0],["2024-02-21",16831.86,16831.86,16831.86,16831.86,100],["2024-02-22",16831.86,16831.86,16831.86,16831.86,0],["2024-02-23",16831.86,16831.86,16831.86,16831.86,0],["2024-02-26",16831.86,16831.86,16831.86,16831.86,0],["2024-02-27",16831.86,16831.86,16831.86,16831.86,0],["2024-02-28",16831.86,16831.86,16831.86,16831.86,0],["2024-02-29",16831.86,16831.86,16831.86,16831.86,0],["2024-03-01",16831.86,16831.86,16831.86,16831.86,0],["2024-03-04",16831.86,16831.86,16831.86,16831.86,0],["2024-03-05",16831.86,16831.86,16831.86,16831.86,0],["2024-03-06",14344.39,14344.39,14344.39,14344.39,5800],["2024-03-07",14344.39,14344.39,14344.39,14344.39,500],["2024-03-08",13266.49,13266.49,13266.49,13266.49,1800],["2024-03-11",13266.49,13266.49,13266.49,13266.49,0],["2024-03-12",13266.49,13266.49,13266.49,13266.49,0],["2024-03-13",13266.49,13266.49,13266.49,13266.49,2000],["2024-03-14",13266.49,13266.49,13266.49,13266.49,3100],["2024-03-15",13266.49,13266.49,13266.49,13266.49,0],["2024-03-18",13266.49,13266.49,13266.49,13266.49,0],["2024-03-19",13266.49,13266.49,13266.49,13266.49,0],["2024-03-20",12437.33,12437.33,12437.33,12437.33,100],["2024-03-21",12437.33,12437.33,12437.33,12437.33,0],["2024-03-22",12437.33,12437.33,12437.33,12437.33,0],["2024-03-25",12437.33,12437.33,12437.33,12437.33,0],["2024-03-26",12437.33,12437.33,12437.33,12437.33,0],["2024-03-27",12437.33,12437.33,12437.33,12437.33,0],["2024-03-28",12437.33,12437.33,12437.33,12437.33,0],["2024-03-29",12437.33,12437.33,12437.33,12437.33,0],["2024-04-01",12437.33,12437.33,12437.33,12437.33,0],["2024-04-02",14261.47,14261.47,14261.47,14261.47,100],["2024-04-03",14261.47,14261.47,14261.47,14261.47,0],["2024-04-04",16085.62,16085.62,16085.62,16085.62,100],["2024-04-05",16085.62,16085.62,16085.62,16085.62,0],["2024-04-08",16085.62,16085.62,16085.62,16085.62,0],["2024-04-09",16085.62,16085.62,16085.62,16085.62,0],["2024-04-10",16085.62,16085.62,16085.62,16085.62,0],["2024-04-11",16085.62,16085.62,16085.62,16085.62,0],["2024-04-12",16085.62,16085.62,16085.62,16085.62,0],["2024-04-15",16085.62,16085.62,16085.62,16085.62,0],["2024-04-16",16085.62,16085.62,16085.62,16085.62,0],["2024-04-17",16085.62,16085.62,16085.62,16085.62,0],["2024-04-19",16085.62,16085.62,16085.62,16085.62,0],["2024-04-22",16085.62,16085.62,16085.62,16085.62,0],["2024-04-23",16085.62,16085.62,16085.62,16085.62,0],["2024-04-24",16085.62,16085.62,16085.62,16085.62,0],["2024-04-25",16085.62,16085.62,16085.62,16085.62,0],["2024-04-26",16085.62,16085.62,16085.62,16085.62,0],["2024-05-02",16085.62,16085.62,16085.62,16085.62,0],["2024-05-03",16085.62,16085.62,16085.62,16085.62,0],["2024-05-06",16085.62,16085.62,16085.62,16085.62,0],["2024-05-07",16085.62,16085.62,16085.62,16085.62,0],["2024-05-08",16085.62,16085.62,16085.62,16085.62,0],["2024-05-09",16085.62,16085.62,16085.62,16085.62,0],["2024-05-10",16085.62,16085.62,16085.62,16085.62,0],["2024-05-13",16085.62,16085.62,16085.62,16085.62,0],["2024-05-14",16085.62,16085.62,16085.62,16085.62,0],["2024-05-15",16085.62,16085.62,16085.62,16085.62,0],["2024-05-16",16085.62,16085.62,16085.62,16085.62,0],["2024-05-17",16085.62,16085.62,16085.62,16085.62,500],["2024-05-20",16085.62,16085.62,16085.62,16085.62,0],["2024-05-21",16085.62,16085.62,16085.62,16085.62,0],["2024-05-22",16085.62,16085.62,16085.62,16085.62,0],["2024-05-23",16085.62,16085.62,16085.62,16085.62,0],["2024-05-24",16085.62,16085.62,16085.62,16085.62,0],["2024-05-27",16085.62,16085.62,16085.62,16085.62,0],["2024-05-28",13681.06,15173.54,13681.06,13681.06,28300],["2024-05-29",15671.04,15671.04,15671.04,15671.04,100],["2024-05-30",17412.26,17412.26,15007.71,15007.71,400],["2024-05-31",15588.12,15588.12,15588.12,15588.12,0],["2024-06-03",13349.4,15671.04,13349.4,15671.04,600],["2024-06-04",15671.04,15671.04,15671.04,15671.04,100],["2024-06-05",15671.04,15671.04,15671.04,15671.04,0],["2024-06-06",15753.95,15753.95,15753.95,15753.95,100],["2024-06-07",13515.23,13681.06,13515.23,13681.06,1900],["2024-06-10",13681.06,13681.06,13681.06,13681.06,1700],["2024-06-11",13929.81,13929.81,13929.81,13929.81,100],["2024-06-12",12520.25,12520.25,12520.25,12520.25,200],["2024-06-13",13929.81,13929.81,13681.06,13681.06,5700],["2024-06-14",13681.06,13681.06,13681.06,13681.06,0],["2024-06-17",13681.06,13681.06,13681.06,13681.06,17500],["2024-06-18",13681.06,13681.06,13681.06,13681.06,200],["2024-06-19",14095.64,14095.64,14095.64,14095.64,100],["2024-06-20",14095.64,14095.64,14095.64,14095.64,5000],["2024-06-21",15671.04,15671.04,14095.64,14095.64,1300],["2024-06-24",16251.45,16251.45,14924.8,14924.8,1500],["2024-06-25",14095.64,14095.64,13763.98,13763.98,500],["2024-06-26",13929.81,13929.81,13929.81,13929.81,0],["2024-06-27",13929.81,13929.81,13929.81,13929.81,100],["2024-06-28",14095.64,14095.64,13846.9,13846.9,1100],["2024-07-01",13846.9,13846.9,13846.9,13846.9,0],["2024-07-02",13846.9,13846.9,13846.9,13846.9,0],["2024-07-03",13763.98,13763.98,13681.06,13681.06,3300],["2024-07-04",13763.98,13763.98,13763.98,13763.98,100],["2024-07-05",14261.47,14261.47,14261.47,14261.47,100],["2024-07-08",14261.47,14261.47,14261.47,14261.47,0],["2024-07-09",14261.47,14261.47,14261.47,14261.47,0],["2024-07-10",14261.47,14261.47,14261.47,14261.47,0],["2024-07-11",14261.47,14261.47,14261.47,14261.47,0],["2024-07-12",14261.47,14261.47,14261.47,14261.47,0],["2024-07-15",16334.36,16334.36,14510.22,14510.22,200],["2024-07-16",15422.29,15422.29,15422.29,15422.29,0],["2024-07-17",15422.29,15422.29,15422.29,15422.29,0],["2024-07-18",15422.29,15422.29,15422.29,15422.29,0],["2024-07-19",15422.29,15422.29,15422.29,15422.29,0],["2024-07-22",15422.29,15422.29,15422.29,15422.29,0],["2024-07-23",15422.29,15422.29,15422.29,15422.29,0],["2024-07-24",15422.29,15422.29,15422.29,15422.29,0],["2024-07-25",15422.29,15422.29,15422.29,15422.29,0],["2024-07-26",15422.29,15422.29,15422.29,15422.29,0],["2024-07-29",13183.57,13183.57,13183.57,13183.57,100],["2024-07-30",15090.63,15090.63,15090.63,15090.63,100],["2024-07-31",15090.63,15090.63,15090.63,15090.63,0],["2024-08-01",15090.63,15090.63,15090.63,15090.63,0],["2024-08-02",15090.63,15090.63,15090.63,15090.63,0],["2024-08-05",15090.63,15090.63,15090.63,15090.63,0],["2024-08-06",17080.6,17080.6,17080.6,17080.6,100],["2024-08-07",17080.6,17080.6,17080.6,17080.6,0],["2024-08-08",17080.6,17080.6,17080.6,17080.6,0],["2024-08-09",17080.6,17080.6,17080.6,17080.6,0],["2024-08-12",17080.6,17080.6,17080.6,17080.6,0],["2024-08-13",17080.6,17080.6,17080.6,17080.6,0],["2024-08-14",17080.6,17080.6,17080.6,17080.6,0],["2024-08-15",17080.6,17080.6,17080.6,17080.6,0],["2024-08-16",17080.6,17080.6,17080.6,17080.6,0],["2024-08-19",17080.6,17080.6,17080.6,17080.6,0],["2024-08-20",17080.6,17080.6,17080.6,17080.6,0],["2024-08-21",14593.14,14593.14,14593.14,14593.14,500],["2024-08-22",14924.8,14924.8,14924.8,14924.8,100],["2024-08-23",14924.8,14924.8,14924.8,14924.8,0],["2024-08-26",14924.8,14924.8,14924.8,14924.8,0],["2024-08-27",14924.8,14924.8,14924.8,14924.8,0],["2024-08-28",14924.8,14924.8,14924.8,14924.8,0],["2024-08-29",14924.8,14924.8,14924.8,14924.8,0],["2024-08-30",14924.8,14924.8,14924.8,14924.8,0],["2024-09-04",15339.38,15339.38,15339.38,15339.38,100],["2024-09-05",15339.38,15339.38,15339.38,15339.38,0],["2024-09-06",15339.38,15339.38,15339.38,15339.38,0],["2024-09-09",15339.38,15339.38,15339.38,15339.38,0],["2024-09-10",13100.66,13100.66,13100.66,13100.66,2000],["2024-09-11",15007.71,15007.71,15007.71,15007.71,100],["2024-09-12",15007.71,15007.71,15007.71,15007.71,0],["2024-09-13",16936.08,16936.08,16936.08,16936.08,100],["2024-09-16",14420.82,14420.82,14420.82,14420.82,100],["2024-09-17",14420.82,14420.82,14420.82,14420.82,0],["2024-09-18",14001.61,14001.61,14001.61,14001.61,400],["2024-09-19",16097.66,16097.66,16097.66,16097.66,100],["2024-09-20",16097.66,16097.66,16097.66,16097.66,0],["2024-09-23",13750.08,13750.08,13750.08,13750.08,100],["2024-09-24",13750.08,13750.08,13750.08,13750.08,0],["2024-09-25",15678.45,15678.45,12073.24,12073.24,200],["2024-09-26",13917.77,13917.77,13917.77,13917.77,0],["2024-09-27",15762.29,15762.29,12324.77,12324.77,200],["2024-09-30",14085.45,14085.45,14085.45,14085.45,1840000],["2024-10-01",12660.14,14085.45,12660.14,14085.45,5400],["2024-10-02",14001.61,14001.61,14001.61,14001.61,5000],["2024-10-03",16013.82,16013.82,16013.82,16013.82,100],["2024-10-04",13666.24,15678.45,13666.24,15678.45,200],["2024-10-07",14672.35,14672.35,14672.35,14672.35,0],["2024-10-08",14672.35,14672.35,14672.35,14672.35,0],["2024-10-09",14672.35,14672.35,14672.35,14672.35,0],["2024-10-10",14672.35,14672.35,14672.35,14672.35,0],["2024-10-11",14672.35,14672.35,14672.35,14672.35,0],["2024-10-14",14672.35,14672.35,14672.35,14672.35,0],["2024-10-15",14672.35,14672.35,14672.35,14672.35,0],["2024-10-16",14672.35,14672.35,14672.35,14672.35,0],["2024-10-17",13414.72,13414.72,13414.72,13414.72,300],["2024-10-18",13414.72,13414.72,13414.72,13414.72,0],["2024-10-21",13414.72,13414.72,13414.72,13414.72,200],["2024-10-22",13414.72,13414.72,13414.72,13414.72,200],["2024-10-23",13666.24,13666.24,13666.24,13666.24,100],["2024-10-24",13666.24,13666.24,13666.24,13666.24,0],["2024-10-25",13666.24,13666.24,13666.24,13666.24,0],["2024-10-28",13666.24,13666.24,13666.24,13666.24,300],["2024-10-29",15091.56,15091.56,15091.56,15091.56,100],["2024-10-30",15091.56,15091.56,15091.56,15091.56,0],["2024-10-31",15091.56,15091.56,15091.56,15091.56,0],["2024-11-01",15091.56,15091.56,15091.56,15091.56,0],["2024-11-04",15091.56,15091.56,15091.56,15091.56,0],["2024-11-05",15091.56,15091.56,15091.56,15091.56,200],["2024-11-06",15091.56,15091.56,15091.56,15091.56,6000],["2024-11-07",14001.61,14001.61,14001.61,14001.61,1000],["2024-11-08",14001.61,14001.61,14001.61,14001.61,0],["2024-11-11",13414.72,13414.72,13414.72,13414.72,1600],["2024-11-12",13414.72,13414.72,13414.72,13414.72,0],["2024-11-13",13414.72,13414.72,13414.72,13414.72,1000],["2024-11-14",11821.72,13414.72,11821.72,13414.72,1600],["2024-11-15",12827.82,12827.82,12827.82,12827.82,0],["2024-11-18",12827.82,12827.82,12827.82,12827.82,0],["2024-11-19",14253.14,14253.14,14253.14,14253.14,100],["2024-11-20",14253.14,14253.14,14253.14,14253.14,0],["2024-11-21",14253.14,14253.14,14253.14,14253.14,0],["2024-11-22",14253.14,14253.14,14253.14,14253.14,0],["2024-11-25",14253.14,14253.14,14253.14,14253.14,0],["2024-11-26",13807.73,13807.73,13807.73,13807.73,200],["2024-11-27",13807.73,13807.73,13807.73,13807.73,0],["2024-11-28",13807.73,13807.73,13807.73,13807.73,0],["2024-11-29",13807.73,13807.73,13807.73,13807.73,0],["2024-12-02",14253.14,14253.14,13807.73,13807.73,200],["2024-12-03",13807.73,13807.73,13807.73,13807.73,1000],["2024-12-04",12204.25,13807.73,12204.25,13807.73,20200],["2024-12-05",13718.64,13718.64,13718.64,13718.64,200],["2024-12-06",13718.64,13718.64,13718.64,13718.64,0],["2024-12-09",13362.31,13362.31,13362.31,13362.31,200],["2024-12-10",13362.31,13362.31,13362.31,13362.31,0],["2024-12-11",13273.23,13273.23,13273.23,13273.23,1700],["2024-12-12",13273.23,13273.23,13273.23,13273.23,0],["2024-12-13",12916.9,13184.15,12916.9,13184.15,2800],["2024-12-16",13273.23,13273.23,13273.23,13273.23,100],["2024-12-17",15233.04,15233.04,13273.23,13273.23,200],["2024-12-18",14253.14,14253.14,14253.14,14253.14,600],["2024-12-19",13362.31,13362.31,12471.49,12471.49,2600],["2024-12-20",13540.48,13540.48,13273.23,13273.23,1400],["2024-12-23",13362.31,13540.48,13362.31,13540.48,2500],["2024-12-24",13451.4,13451.4,13451.4,13451.4,0],["2024-12-25",13451.4,13451.4,13451.4,13451.4,0],["2024-12-26",13451.4,13451.4,13451.4,13451.4,0],["2024-12-27",14253.14,14253.14,14253.14,14253.14,100],["2024-12-30",14253.14,14253.14,14253.14,14253.14,0],["2024-12-31",14253.14,14253.14,14253.14,14253.14,0],["2025-01-02",13362.31,13362.31,13362.31,13362.31,3000],["2025-01-03",13362.31,13362.31,13362.31,13362.31,5000],["2025-01-06",13362.31,13362.31,13362.31,13362.31,2000],["2025-01-07",13362.31,13362.31,13362.31,13362.31,0],["2025-01-08",13362.31,13362.31,13362.31,13362.31,0],["2025-01-09",13362.31,13362.31,13362.31,13362.31,0],["2025-01-10",13362.31,13362.31,13362.31,13362.31,4400],["2025-01-13",13362.31,13362.31,13362.31,13362.31,1000],["2025-01-14",13362.31,13362.31,13362.31,13362.31,0],["2025-01-15",13362.31,13362.31,13362.31,13362.31,0],["2025-01-16",15322.12,15322.12,15322.12,15322.12,100],["2025-01-17",15322.12,15322.12,15322.12,15322.12,0],["2025-01-20",15322.12,15322.12,15322.12,15322.12,0],["2025-01-21",15322.12,15322.12,15322.12,15322.12,0],["2025-01-22",13362.31,13362.31,13362.31,13362.31,1500],["2025-01-23",15322.12,15322.12,15322.12,15322.12,100],["2025-01-24",13362.31,13362.31,13362.31,13362.31,6100],["2025-02-03",13362.31,13362.31,13362.31,13362.31,0],["2025-02-04",15054.87,15054.87,15054.87,15054.87,100],["2025-02-05",17192.85,17192.85,17192.85,17192.85,100],["2025-02-06",17192.85,17192.85,17192.85,17192.85,0],["2025-02-07",14698.55,14698.55,14698.55,14698.55,2500],["2025-02-10",15143.96,15143.96,15143.96,15143.96,100],["2025-02-11",15143.96,15143.96,15143.96,15143.96,0],["2025-02-12",15143.96,15143.96,15143.96,15143.96,0],["2025-02-13",13362.31,13362.31,13362.31,13362.31,6100],["2025-02-14",14342.22,14342.22,14342.22,14342.22,100],["2025-02-17",14342.22,14342.22,14342.22,14342.22,0],["2025-02-18",12649.66,14164.05,12649.66,14074.97,600],["2025-02-19",14787.63,14787.63,12916.9,14609.46,300],["2025-02-20",14074.97,14074.97,14074.97,14074.97,0],["2025-02-21",14074.97,14074.97,14074.97,14074.97,0],["2025-02-24",14074.97,14074.97,14074.97,14074.97,0],["2025-02-25",14074.97,14074.97,14074.97,14074.97,0],["2025-02-26",14074.97,14074.97,14074.97,14074.97,0],["2025-02-27",14074.97,14074.97,14074.97,14074.97,0],["2025-02-28",13362.31,13362.31,13362.31,13362.31,100],["2025-03-03",14074.97,14074.97,14074.97,14074.97,100],["2025-03-04",14074.97,14074.97,14074.97,14074.97,0],["2025-03-05",14074.97,14074.97,14074.97,14074.97,0],["2025-03-06",13362.31,13362.31,13362.31,13362.31,300],["2025-03-07",13718.64,13718.64,13718.64,13718.64,100],["2025-03-10",13362.31,13362.31,13362.31,13362.31,300],["2025-03-11",13718.64,13718.64,13629.56,13629.56,200],["2025-03-12",13629.56,13807.73,13629.56,13807.73,200],["2025-03-13",15589.37,15589.37,13807.73,13807.73,200],["2025-03-14",14698.55,14698.55,14698.55,14698.55,0],["2025-03-17",14698.55,14698.55,14698.55,14698.55,0],["2025-03-18",14698.55,14698.55,14698.55,14698.55,0],["2025-03-19",13540.48,13807.73,13362.31,13362.31,1700],["2025-03-20",15233.04,15233.04,13807.73,13807.73,3200],["2025-03-21",14431.3,14431.3,14431.3,14431.3,0],["2025-03-24",14431.3,14431.3,14431.3,14431.3,0],["2025-03-25",13807.73,13807.73,13807.73,13807.73,1000],["2025-03-26",13807.73,13807.73,13807.73,13807.73,0],["2025-03-27",13807.73,13807.73,13807.73,13807.73,0],["2025-03-28",13718.64,13807.73,13451.4,13451.4,2600],["2025-03-31",14520.38,14520.38,14520.38,14520.38,100],["2025-04-01",13451.4,13451.4,13451.4,13451.4,100],["2025-04-02",13629.56,13985.89,13629.56,13985.89,200],["2025-04-03",13985.89,13985.89,13985.89,13985.89,100],["2025-04-04",13184.15,13362.31,13184.15,13362.31,6000],["2025-04-08",13273.23,13273.23,13273.23,13273.23,0],["2025-04-09",13362.31,13362.31,13362.31,13362.31,1000],["2025-04-10",15322.12,15322.12,15322.12,15322.12,100],["2025-04-11",15322.12,15322.12,15322.12,15322.12,0],["2025-04-14",15322.12,15322.12,15322.12,15322.12,0],["2025-04-15",15322.12,15322.12,15322.12,15322.12,0],["2025-04-16",15322.12,15322.12,15322.12,15322.12,0],["2025-04-17",15322.12,15322.12,15322.12,15322.12,0],["2025-04-18",15322.12,15322.12,15322.12,15322.12,0],["2025-04-21",13718.64,13718.64,13718.64,13718.64,1000],["2025-04-22",13718.64,13718.64,13718.64,13718.64,0],["2025-04-23",13451.4,13451.4,13362.31,13362.31,2000],["2025-04-24",13451.4,13451.4,13451.4,13451.4,0],["2025-04-25",15054.87,15054.87,15054.87,15054.87,100],["2025-04-28",13362.31,13362.31,13362.31,13362.31,3000],["2025-04-29",13362.31,13362.31,13362.31,13362.31,0],["2025-05-05",13362.31,13362.31,13362.31,13362.31,300],["2025-05-06",13362.31,13362.31,13362.31,13362.31,3000],["2025-05-07",14431.3,14431.3,12916.9,13005.99,2100],["2025-05-08",13005.99,13005.99,13005.99,13005.99,1000],["2025-05-09",13005.99,13362.31,12916.9,13184.15,2700],["2025-05-12",13095.07,13629.56,13095.07,13273.23,2300],["2025-05-13",13362.31,13362.31,13273.23,13273.23,1100],["2025-05-14",13896.81,13896.81,13005.99,13005.99,2500],["2025-05-15",14074.97,14164.05,14074.97,14164.05,105500],["2025-05-16",13807.73,14074.97,13807.73,14074.97,1600],["2025-05-19",13807.73,13896.81,13807.73,13896.81,700],["2025-05-20",13807.73,13896.81,13005.99,13807.73,3800],["2025-05-21",13807.73,13807.73,13540.48,13540.48,1100],["2025-05-22",13718.64,13807.73,13718.64,13807.73,1000],["2025-05-23",13807.73,13896.81,13362.31,13896.81,800],["2025-05-26",13807.73,13807.73,13807.73,13807.73,100],["2025-05-27",13362.31,13362.31,13362.31,13362.31,1000],["2025-05-28",13807.73,13807.73,13807.73,13807.73,200],["2025-05-29",14074.97,14074.97,13807.73,13807.73,600],["2025-05-30",13807.73,13807.73,13807.73,13807.73,1000],["2025-06-02",13807.73,13807.73,13807.73,13807.73,0],["2025-06-03",13807.73,13807.73,13807.73,13807.73,0],["2025-06-04",13005.99,13985.89,13005.99,13985.89,37100],["2025-06-05",13985.89,13985.89,13985.89,13985.89,100],["2025-06-06",13985.89,13985.89,13985.89,13985.89,0],["2025-06-09",13896.81,13896.81,13540.48,13540.48,600],["2025-06-10",13451.4,13451.4,13451.4,13451.4,500],["2025-06-11",13718.64,13718.64,13718.64,13718.64,500],["2025-06-12",13718.64,13718.64,13718.64,13718.64,500],["2025-06-13",13540.48,13540.48,13540.48,13540.48,700],["2025-06-16",13807.73,13807.73,13807.73,13807.73,100],["2025-06-17",13807.73,13807.73,13807.73,13807.73,0],["2025-06-18",13896.81,13896.81,13807.73,13807.73,800],["2025-06-19",13807.73,13896.81,13807.73,13807.73,3700],["2025-06-20",13807.73,13807.73,13807.73,13807.73,0],["2025-06-23",13807.73,13807.73,13807.73,13807.73,500],["2025-06-24",13807.73,13807.73,13807.73,13807.73,11300],["2025-06-25",13807.73,13807.73,13807.73,13807.73,0],["2025-06-26",13807.73,13807.73,13807.73,13807.73,0],["2025-06-27",13807.73,13807.73,13807.73,13807.73,0],["2025-06-30",13807.73,13807.73,13807.73,13807.73,0],["2025-07-01",13807.73,13807.73,13807.73,13807.73,0],["2025-07-02",13807.73,13807.73,13807.73,13807.73,0],["2025-07-03",13985.89,13985.89,13985.89,13985.89,100],["2025-07-04",13985.89,13985.89,13985.89,13985.89,0],["2025-07-07",13985.89,13985.89,13985.89,13985.89,0],["2025-07-08",14164.05,14164.05,14164.05,14164.05,100],["2025-07-09",14164.05,14164.05,14164.05,14164.05,0],["2025-07-10",14164.05,14164.05,14164.05,14164.05,0],["2025-07-11",14164.05,14164.05,14164.05,14164.05,0],["2025-07-14",14164.05,14164.05,14164.05,14164.05,0],["2025-07-15",14164.05,14164.05,14164.05,14164.05,0],["2025-07-16",14164.05,14164.05,14164.05,14164.05,0],["2025-07-17",13273.23,14164.05,13273.23,14164.05,400],["2025-07-18",14164.05,14164.05,14164.05,14164.05,100],["2025-07-21",14164.05,14164.05,14164.05,14164.05,0],["2025-07-22",14609.46,14609.46,14609.46,14609.46,100],["2025-07-23",14609.46,14609.46,14609.46,14609.46,0],["2025-07-24",14609.46,14609.46,14609.46,14609.46,0],["2025-07-25",13807.73,14253.14,13807.73,14253.14,600],["2025-07-28",14164.05,14164.05,14164.05,14164.05,0],["2025-07-29",13985.89,13985.89,13985.89,13985.89,500],["2025-07-30",13985.89,13985.89,13985.89,13985.89,1000],["2025-07-31",14164.05,14164.05,14164.05,14164.05,100],["2025-08-01",14164.05,14164.05,13807.73,14074.97,2300],["2025-08-04",14074.97,14074.97,14074.97,14074.97,200],["2025-08-05",13807.73,13807.73,13362.31,13362.31,20300],["2025-08-06",13718.64,13718.64,13718.64,13718.64,100],["2025-08-07",13807.73,13807.73,13451.4,13807.73,1400],["2025-08-08",13451.4,13718.64,13451.4,13718.64,800],["2025-08-11",13362.31,13540.48,13362.31,13540.48,400],["2025-08-12",13451.4,13451.4,13451.4,13451.4,0],["2025-08-13",13807.73,13807.73,13807.73,13807.73,100],["2025-08-14",14164.05,14164.05,14164.05,14164.05,100],["2025-08-15",13362.31,13362.31,13362.31,13362.31,2000],["2025-08-18",13807.73,13807.73,13807.73,13807.73,100],["2025-08-19",14164.05,14164.05,13807.73,13807.73,300],["2025-08-20",13896.81,13896.81,13540.48,13540.48,500],["2025-08-21",13718.64,13718.64,13718.64,13718.64,0],["2025-08-22",13718.64,13718.64,13718.64,13718.64,0],["2025-08-25",13718.64,13718.64,13629.56,13629.56,600],["2025-08-26",13718.64,13718.64,13718.64,13718.64,200],["2025-08-27",13718.64,13718.64,13718.64,13718.64,2300],["2025-08-28",13718.64,13807.73,13718.64,13807.73,1300],["2025-08-29",13718.64,13718.64,13718.64,13718.64,700],["2025-09-03",13718.64,13718.64,13718.64,13718.64,2500],["2025-09-04",13718.64,13718.64,13718.64,13718.64,0],["2025-09-05",13718.64,13718.64,13718.64,13718.64,0],["2025-09-08",13718.64,13807.73,13718.64,13807.73,3100],["2025-09-09",13896.81,14164.05,13807.73,14164.05,12100],["2025-09-10",13807.73,13807.73,13807.73,13807.73,0],["2025-09-11",13896.81,13896.81,13896.81,13896.81,600],["2025-09-12",13985.89,13985.89,13985.89,13985.89,200],["2025-09-15",14079.75,14079.75,13985.89,13985.89,4700],["2025-09-16",13985.89,13985.89,13985.89,13985.89,200],["2025-09-17",14455.21,14455.21,13985.89,13985.89,1500],["2025-09-18",14079.75,14079.75,13985.89,13985.89,9000],["2025-09-19",14079.75,14079.75,13985.89,13985.89,57900],["2025-09-22",13985.89,14549.08,13985.89,14549.08,32000],["2025-09-23",14549.08,14549.08,14549.08,14549.08,100],["2025-09-24",14549.08,14549.08,14267.48,14549.08,2800],["2025-09-25",14549.08,14549.08,14549.08,14549.08,100],["2025-09-26",14549.08,14549.08,14549.08,14549.08,0],["2025-09-29",14549.08,14549.08,14549.08,14549.08,0],["2025-09-30",14455.21,14455.21,14079.75,14079.75,1100],["2025-10-01",14361.35,14361.35,14361.35,14361.35,100],["2025-10-02",14455.21,14455.21,13892.02,13892.02,1000],["2025-10-03",13985.89,13985.89,13985.89,13985.89,1000],["2025-10-06",14455.21,14455.21,14455.21,14455.21,100],["2025-10-07",14549.08,14549.08,14549.08,14549.08,10300],["2025-10-08",14549.08,14549.08,14549.08,14549.08,10000],["2025-10-09",14549.08,14549.08,14549.08,14549.08,0],["2025-10-10",14736.81,14736.81,14736.81,14736.81,200],["2025-10-13",14549.08,14549.08,14549.08,14549.08,13900],["2025-10-14",16520.25,16520.25,14549.08,14549.08,200],["2025-10-15",15018.4,15018.4,15018.4,15018.4,100],["2025-10-16",15018.4,15018.4,15018.4,15018.4,0],["2025-10-17",15018.4,15018.4,15018.4,15018.4,0],["2025-10-20",14642.94,14642.94,14642.94,14642.94,200],["2025-10-21",14079.75,14361.35,14079.75,14361.35,400],["2025-10-22",14455.21,14455.21,14455.21,14455.21,200],["2025-10-23",15018.4,15018.4,14455.21,14455.21,500],["2025-10-24",14549.08,14549.08,14549.08,14549.08,0],["2025-10-27",14549.08,14549.08,14549.08,14549.08,0],["2025-10-28",14549.08,14549.08,14549.08,14549.08,1000],["2025-10-29",15018.4,16707.98,15018.4,16520.25,800],["2025-10-30",15957.06,15957.06,15957.06,15957.06,0],["2025-10-31",15957.06,15957.06,15957.06,15957.06,0],["2025-11-03",15581.6,15581.6,15581.6,15581.6,1400],["2025-11-04",15581.6,15581.6,15581.6,15581.6,400],["2025-11-05",15018.4,15018.4,15018.4,15018.4,500],["2025-11-06",15957.06,15957.06,15957.06,15957.06,100],["2025-11-07",15018.4,15018.4,14642.94,14736.81,900],["2025-11-10",14830.67,14830.67,14830.67,14830.67,0],["2025-11-11",16801.84,16801.84,16801.84,16801.84,100],["2025-11-12",14736.81,14736.81,14736.81,14736.81,1000],["2025-11-13",14736.81,14736.81,14736.81,14736.81,1000],["2025-11-14",14642.94,14642.94,14642.94,14642.94,2900],["2025-11-17",16707.98,16707.98,16707.98,16707.98,100],["2025-11-18",16707.98,16707.98,16707.98,16707.98,0],["2025-11-19",18679.14,18679.14,18679.14,18679.14,100],["2025-11-20",15957.06,15957.06,15957.06,15957.06,100],["2025-11-21",15957.06,15957.06,15957.06,15957.06,0],["2025-11-24",15957.06,15957.06,15957.06,15957.06,0],["2025-11-25",15957.06,15957.06,15957.06,15957.06,0],["2025-11-26",15957.06,15957.06,15957.06,15957.06,0],["2025-11-27",15957.06,15957.06,15957.06,15957.06,0],["2025-11-28",18209.82,18209.82,18209.82,18209.82,100],["2025-12-01",15487.73,15487.73,15487.73,15487.73,100],["2025-12-02",15487.73,15487.73,15487.73,15487.73,0],["2025-12-03",15487.73,15487.73,15487.73,15487.73,0],["2025-12-04",17271.17,17271.17,17271.17,17271.17,100],["2025-12-05",15018.4,15018.4,14830.67,14830.67,1400],["2025-12-08",14924.54,14924.54,14924.54,14924.54,500],["2025-12-09",14924.54,14924.54,14924.54,14924.54,0],["2025-12-10",14924.54,14924.54,14924.54,14924.54,0],["2025-12-11",14830.67,14830.67,14830.67,14830.67,4000],["2025-12-12",16989.57,16989.57,16989.57,16989.57,100],["2025-12-15",16989.57,16989.57,16989.57,16989.57,0],["2025-12-16",16989.57,16989.57,16989.57,16989.57,0],["2025-12-17",16989.57,16989.57,16989.57,16989.57,0],["2025-12-18",16989.57,16989.57,16989.57,16989.57,0],["2025-12-19",16989.57,16989.57,16989.57,16989.57,0],["2025-12-22",16989.57,16989.57,16989.57,16989.57,0],["2025-12-23",14736.81,15393.87,14642.94,14642.94,1900],["2025-12-24",14830.67,14830.67,14830.67,14830.67,0],["2025-12-25",14830.67,14830.67,14642.94,14642.94,600],["2025-12-26",14830.67,14830.67,14830.67,14830.67,0],["2025-12-29",14830.67,14830.67,14830.67,14830.67,0],["2025-12-30",14830.67,14830.67,14830.67,14830.67,0],["2025-12-31",14830.67,14830.67,14830.67,14830.67,0],["2026-01-05",14830.67,14830.67,14830.67,14830.67,0],["2026-01-06",14830.67,14830.67,14830.67,14830.67,0],["2026-01-07",15487.73,15487.73,14642.94,14642.94,900],["2026-01-08",14830.67,14830.67,14830.67,14830.67,0],["2026-01-09",14736.81,14830.67,14736.81,14736.81,3900],["2026-01-12",14736.81,14736.81,14736.81,14736.81,0],["2026-01-13",14642.94,14642.94,14549.08,14549.08,2000],["2026-01-14",14642.94,14642.94,14642.94,14642.94,0],["2026-01-15",14642.94,14642.94,14642.94,14642.94,300],["2026-01-16",15487.73,15487.73,14830.67,14830.67,200],["2026-01-19",15206.13,15206.13,15206.13,15206.13,0],["2026-01-20",14642.94,14642.94,14642.94,14642.94,1100],["2026-01-21",14642.94,14642.94,14642.94,14642.94,500],["2026-01-22",14642.94,14642.94,14642.94,14642.94,1500],["2026-01-23",14642.94,14642.94,14642.94,14642.94,0],["2026-01-26",14642.94,14642.94,14642.94,14642.94,0],["2026-01-27",14642.94,14642.94,14642.94,14642.94,0],["2026-01-28",14642.94,14642.94,14642.94,14642.94,0],["2026-01-29",14642.94,14642.94,14642.94,14642.94,500],["2026-01-30",14642.94,14642.94,14642.94,14642.94,0],["2026-02-02",14642.94,14642.94,14642.94,14642.94,0],["2026-02-03",14642.94,14642.94,14642.94,14642.94,0],["2026-02-04",14642.94,14642.94,14642.94,14642.94,0],["2026-02-05",14549.08,14549.08,14549.08,14549.08,1700],["2026-02-06",14549.08,14549.08,14549.08,14549.08,400],["2026-02-09",14549.08,14549.08,14549.08,14549.08,0],["2026-02-10",15018.4,15018.4,15018.4,15018.4,100],["2026-02-11",15487.73,15487.73,15487.73,15487.73,100],["2026-02-12",15487.73,15487.73,15487.73,15487.73,0],["2026-02-13",15487.73,15487.73,15487.73,15487.73,0],["2026-02-23",15487.73,15487.73,15487.73,15487.73,0],["2026-02-24",15487.73,15487.73,15487.73,15487.73,0],["2026-02-25",15487.73,17646.63,15393.87,15393.87,400],["2026-02-26",15957.06,15957.06,15957.06,15957.06,0],["2026-02-27",14642.94,14642.94,14549.08,14642.94,500],["2026-03-02",14549.08,14549.08,14549.08,14549.08,0],["2026-03-03",14549.08,14549.08,14549.08,14549.08,0],["2026-03-04",14549.08,14549.08,14549.08,14549.08,0],["2026-03-05",15487.73,15487.73,15487.73,15487.73,100],["2026-03-06",15018.4,15018.4,15018.4,15018.4,100],["2026-03-09",15018.4,15018.4,15018.4,15018.4,0],["2026-03-10",15018.4,15018.4,15018.4,15018.4,0],["2026-03-11",15018.4,15018.4,15018.4,15018.4,300],["2026-03-12",15018.4,15018.4,15018.4,15018.4,200],["2026-03-13",15018.4,15018.4,15018.4,15018.4,0],["2026-03-16",15018.4,15018.4,15018.4,15018.4,0],["2026-03-17",15018.4,15018.4,15018.4,15018.4,0],["2026-03-18",15018.4,15018.4,15018.4,15018.4,0],["2026-03-19",15018.4,15018.4,15018.4,15018.4,0],["2026-03-20",15018.4,15018.4,15018.4,15018.4,0],["2026-03-23",15018.4,15018.4,15018.4,15018.4,0],["2026-03-24",15018.4,15018.4,15018.4,15018.4,0],["2026-03-25",15018.4,15018.4,15018.4,15018.4,0],["2026-03-26",15018.4,15018.4,15018.4,15018.4,0],["2026-03-27",15018.4,17177.3,15018.4,15018.4,400],["2026-03-30",15581.6,15581.6,15581.6,15581.6,0],["2026-03-31",15581.6,15581.6,15581.6,15581.6,0],["2026-04-01",15581.6,15581.6,15581.6,15581.6,0],["2026-04-02",15581.6,15581.6,15581.6,15581.6,0],["2026-04-03",15393.87,15393.87,14736.81,14736.81,200],["2026-04-06",14267.48,14267.48,12953.37,14079.75,5800],["2026-04-07",15112.27,15112.27,14079.75,14079.75,200],["2026-04-08",14642.94,14642.94,14642.94,14642.94,0],["2026-04-09",14642.94,14642.94,14642.94,14642.94,0],["2026-04-10",13704.29,15018.4,13704.29,15018.4,6600],["2026-04-13",14455.21,14455.21,14455.21,14455.21,0],["2026-04-14",14455.21,14455.21,14455.21,14455.21,0],["2026-04-15",14924.54,14924.54,14267.48,14924.54,1100],["2026-04-16",14830.67,14830.67,14830.67,14830.67,0],["2026-04-17",14830.67,14830.67,14830.67,14830.67,0],["2026-04-20",14830.67,14830.67,14830.67,14830.67,0],["2026-04-21",15018.4,15018.4,15018.4,15018.4,500],["2026-04-22",15018.4,15018.4,15018.4,15018.4,0],["2026-04-23",15018.4,15018.4,15018.4,15018.4,0],["2026-04-24",15018.4,15018.4,14830.67,14830.67,800],["2026-04-28",15018.4,15018.4,15018.4,15018.4,0],["2026-04-29",14830.67,14830.67,14830.67,14830.67,400],["2026-05-04",14830.67,14830.67,14830.67,14830.67,0],["2026-05-05",14830.67,14830.67,14830.67,14830.67,0],["2026-05-06",14267.48,14267.48,14267.48,14267.48,100],["2026-05-07",15018.4,15018.4,15018.4,15018.4,100],["2026-05-08",14455.21,14455.21,14361.35,14361.35,4000],["2026-05-11",14361.35,14361.35,14267.48,14267.48,600],["2026-05-12",15018.4,15018.4,15018.4,15018.4,100],["2026-05-13",15018.4,15018.4,15018.4,15018.4,0],["2026-05-14",15018.4,15018.4,15018.4,15018.4,0],["2026-05-15",15018.4,15018.4,15018.4,15018.4,0],["2026-05-18",15018.4,15018.4,15018.4,15018.4,0],["2026-05-19",15018.4,15018.4,15018.4,15018.4,0],["2026-05-20",15018.4,15018.4,15018.4,15018.4,0],["2026-05-21",15018.4,15018.4,15018.4,15018.4,0],["2026-05-22",15018.4,15018.4,15018.4,15018.4,0],["2026-05-25",15018.4,15018.4,15018.4,15018.4,0],["2026-05-26",14455.21,14455.21,14455.21,14455.21,900],["2026-05-27",14455.21,14455.21,14455.21,14455.21,0],["2026-05-28",14455.21,14455.21,14455.21,14455.21,0],["2026-05-29",15018.4,15018.4,15018.4,15018.4,100],["2026-06-01",15018.4,15018.4,15018.4,15018.4,0],["2026-06-02",15018.4,15018.4,15018.4,15018.4,0],["2026-06-03",15018.4,15018.4,15018.4,15018.4,0],["2026-06-04",15018.4,15018.4,15018.4,15018.4,0],["2026-06-05",15018.4,15018.4,15018.4,15018.4,0],["2026-06-08",15018.4,15018.4,15018.4,15018.4,300],["2026-06-09",15018.4,15018.4,15018.4,15018.4,0],["2026-06-10",17177.3,17177.3,17177.3,17177.3,100],["2026-06-11",17177.3,17177.3,17177.3,17177.3,0],["2026-06-12",15018.4,15487.73,15018.4,15018.4,800],["2026-06-15",15206.13,15206.13,15206.13,15206.13,0],["2026-06-16",15206.13,15206.13,15206.13,15206.13,0],["2026-06-17",15206.13,15206.13,15206.13,15206.13,0],["2026-06-18",15206.13,15206.13,15206.13,15206.13,0],["2026-06-19",15206.13,15206.13,15206.13,15206.13,0],["2026-06-22",15206.13,15206.13,15206.13,15206.13,0],["2026-06-23",15206.13,15206.13,15206.13,15206.13,0],["2026-06-24",15206.13,15206.13,15206.13,15206.13,0],["2026-06-25",15206.13,15206.13,15206.13,15206.13,0],["2026-06-26",15206.13,15206.13,15206.13,15206.13,0],["2026-06-29",15206.13,15206.13,15206.13,15206.13,0],["2026-06-30",15206.13,15206.13,15206.13,15206.13,0],["2026-07-01",15206.13,15206.13,15206.13,15206.13,0],["2026-07-02",15206.13,15206.13,15206.13,15206.13,0],["2026-07-03",14267.48,14267.48,14267.48,14267.48,500],["2026-07-06",14267.48,14267.48,14079.75,14079.75,1100],["2026-07-07",14079.75,14079.75,14079.75,14079.75,0],["2026-07-08",14267.48,14549.08,14267.48,14267.48,2000],["2026-07-09",14924.54,14924.54,14924.54,14924.54,100],["2026-07-10",14924.54,14924.54,14924.54,14924.54,0],["2026-07-13",14924.54,14924.54,14924.54,14924.54,0],["2026-07-14",14924.54,14924.54,14924.54,14924.54,0],["2026-07-15",14924.54,14924.54,14924.54,14924.54,100],["2026-07-16",14924.54,14924.54,14924.54,14924.54,0],["2026-07-17",14924.54,14924.54,14924.54,14924.54,0],["2026-07-20",14924.54,14924.54,14924.54,14924.54,0],["2026-07-21",14924.54,14924.54,14924.54,14924.54,0],["2026-07-22",13798.16,14455.21,13798.16,14455.21,1100],["2026-07-23",14361.35,14361.35,14361.35,14361.35,0],["2026-07-24",14549.08,14549.08,14455.21,14549.08,2500],["2026-07-27",14549.08,14549.08,14549.08,14549.08,1500],["2026-07-28",14549.08,14549.08,14549.08,14549.08,0],["2026-07-29",14549.08,14549.08,14549.08,14549.08,1000],["2026-07-30",14549.08,14549.08,14549.08,14549.08,2500],["2026-07-31",14549.08,14549.08,14549.08,14549.08,0],["2026-08-03",14549.08,14549.08,14549.08,14549.08,0],["2026-08-04",14549.08,14549.08,14549.08,14549.08,600],["2026-08-05",14549.08,14549.08,14549.08,14549.08,0],["2026-08-06",14549.08,14549.08,14549.08,14549.08,0],["2026-08-07",14642.94,14642.94,14642.94,14642.94,500],["2026-08-10",14642.94,14642.94,14642.94,14642.94,0],["2026-08-11",16707.98,16707.98,16707.98,16707.98,100],["2026-08-12",16707.98,16707.98,16707.98,16707.98,0],["2026-08-13",16707.98,16707.98,16707.98,16707.98,0],["2026-08-14",16707.98,16707.98,16707.98,16707.98,0],["2026-08-17",16707.98,16707.98,16707.98,16707.98,0],["2026-08-18",14736.81,14736.81,14642.94,14642.94,1000],["2026-08-19",14736.81,14736.81,14736.81,14736.81,900],["2026-08-20",14736.81,14736.81,14736.81,14736.81,100],["2026-08-21",14736.81,14736.81,14736.81,14736.81,0],["2026-08-24",14736.81,14736.81,14736.81,14736.81,0],["2026-08-25",14736.81,14736.81,14736.81,14736.81,0],["2026-08-26",16801.84,16801.84,16801.84,16801.84,100],["2026-08-27",14924.54,18773.01,14924.54,18773.01,200],["2026-08-28",14924.54,14924.54,14924.54,14924.54,100],["2026-09-03",14924.54,14924.54,14924.54,14924.54,0],["2026-09-04",12765.64,15018.4,12765.64,15018.4,6600],["2026-09-07",13798.16,13798.16,13798.16,13798.16,0],["2026-09-08",15393.87,15393.87,15393.87,15393.87,100],["2026-09-09",15393.87,15393.87,15393.87,15393.87,0],["2026-09-10",16614.11,16614.11,16614.11,16614.11,100],["2026-09-11",16426.38,16426.38,16426.38,16426.38,200],["2026-09-14",15112.27,15112.27,15018.4,15018.4,400],["2026-09-15",15487.73,15487.73,15487.73,15487.73,200],["2026-09-16",15300.0,15300.0,15300.0,15300.0,100],["2026-09-17",15300.0,15300.0,15300.0,15300.0,100],["2026-09-18",15300.0,15300.0,15300.0,15300.0,0],["2026-09-21",15300.0,15300.0,15300.0,15300.0,0],["2026-09-22",15000.0,15000.0,15000.0,15000.0,500],["2026-09-23",15000.0,15000.0,15000.0,15000.0,0],["2026-09-24",15000.0,15000.0,15000.0,15000.0,0],["2026-09-25",15000.0,15000.0,15000.0,15000.0,0],["2026-09-28",15000.0,15000.0,15000.0,15000.0,0],["2026-09-29",15000.0,15000.0,15000.0,15000.0,0],["2026-09-30",15000.0,15000.0,15000.0,15000.0,0],["2026-10-01",15000.0,15000.0,15000.0,15000.0,0],["2026-10-02",15900.0,15900.0,15900.0,15900.0,100],["2026-10-05",15900.0,15900.0,15900.0,15900.0,0],["2026-10-06",15900.0,15900.0,15900.0,15900.0,0],["2026-10-07",15300.0,15300.0,15300.0,15300.0,300],["2026-10-08",15300.0,15300.0,15300.0,15300.0,0],["2026-10-09",15300.0,15300.0,15300.0,15300.0,100],["2026-10-12",15300.0,15300.0,15300.0,15300.0,0]]}