{"sym":"CCA","index":false,"bars":[["2019-12-26",7034.82,7034.82,6736.38,6736.38,3000],["2019-12-27",5926.31,5926.31,5926.31,5926.31,700],["2019-12-30",5926.31,5926.31,5926.31,5926.31,0],["2019-12-31",5116.24,5116.24,5073.6,5073.6,700],["2020-01-02",4348.8,4348.8,4348.8,4348.8,1100],["2020-01-03",3837.18,3837.18,3709.27,3709.27,2100],["2020-01-06",3197.65,3197.65,3197.65,3197.65,1300],["2020-01-07",2728.66,2728.66,2728.66,2728.66,2200],["2020-01-08",2344.94,2344.94,2344.94,2344.94,2200],["2020-01-09",2131.76,2131.76,2003.86,2089.13,14800],["2020-01-10",2046.49,2046.49,2046.49,2046.49,0],["2020-01-13",2089.13,2344.94,2089.13,2344.94,2500],["2020-01-14",2558.12,2558.12,2558.12,2558.12,700],["2020-01-15",2600.75,2600.75,2174.4,2558.12,25600],["2020-01-16",2472.85,2472.85,2472.85,2472.85,100],["2020-01-17",2472.85,2643.39,2472.85,2643.39,2400],["2020-01-20",2600.75,2600.75,2600.75,2600.75,2100],["2020-01-21",2899.2,2899.2,2899.2,2899.2,300],["2020-01-22",3325.55,3325.55,3197.65,3197.65,300],["2020-01-30",3410.82,3624.0,3410.82,3538.73,600],["2020-01-31",3965.08,3965.08,3965.08,3965.08,100],["2020-02-03",3965.08,3965.08,3965.08,3965.08,0],["2020-02-04",4306.17,4306.17,4306.17,4306.17,100],["2020-02-05",4391.44,4391.44,3666.64,4391.44,1300],["2020-02-06",3282.92,3282.92,3282.92,3282.92,100],["2020-02-07",2813.93,2813.93,2813.93,2813.93,100],["2020-02-10",2430.21,2558.12,2430.21,2558.12,6900],["2020-02-11",2430.21,2430.21,2430.21,2430.21,300],["2020-02-12",2430.21,2430.21,2430.21,2430.21,0],["2020-02-13",2430.21,2430.21,2430.21,2430.21,0],["2020-02-14",2089.13,2131.76,2089.13,2131.76,2100],["2020-02-17",2131.76,2131.76,2131.76,2131.76,0],["2020-02-18",2131.76,2131.76,2131.76,2131.76,0],["2020-02-19",2131.76,2131.76,2131.76,2131.76,0],["2020-02-20",2131.76,2131.76,2131.76,2131.76,0],["2020-02-21",2430.21,2430.21,2430.21,2430.21,1100],["2020-02-24",2430.21,2430.21,2430.21,2430.21,0],["2020-02-25",2771.29,2771.29,2771.29,2771.29,100],["2020-02-26",3155.01,3155.01,3155.01,3155.01,800],["2020-02-27",3155.01,3155.01,3155.01,3155.01,0],["2020-02-28",3496.09,3496.09,3496.09,3496.09,500],["2020-03-02",3624.0,3624.0,3624.0,3624.0,400],["2020-03-03",3112.38,3837.18,3112.38,3837.18,2800],["2020-03-04",3410.82,3666.64,3410.82,3624.0,10000],["2020-03-05",3837.18,4050.35,3837.18,4050.35,1300],["2020-03-06",3922.45,4263.53,3922.45,4263.53,3500],["2020-03-09",4050.35,4263.53,3453.46,3624.0,3100],["2020-03-10",3624.0,4263.53,3624.0,4263.53,4800],["2020-03-11",3624.0,3624.0,3624.0,3624.0,500],["2020-03-12",3624.0,3624.0,3624.0,3624.0,0],["2020-03-13",3624.0,3624.0,3624.0,3624.0,0],["2020-03-16",3624.0,3624.0,3624.0,3624.0,0],["2020-03-17",3410.82,3410.82,3410.82,3410.82,1000],["2020-03-18",3410.82,3410.82,3410.82,3410.82,1100],["2020-03-19",3922.45,3922.45,3709.27,3709.27,7158],["2020-03-20",3410.82,3837.18,3410.82,3837.18,4000],["2020-03-23",3410.82,3837.18,3410.82,3410.82,3400],["2020-03-24",3837.18,3837.18,3709.27,3709.27,1600],["2020-03-25",3410.82,3410.82,3410.82,3410.82,1000],["2020-03-26",3410.82,3410.82,3410.82,3410.82,0],["2020-03-27",3197.65,3410.82,3197.65,3410.82,1000],["2020-03-30",3325.55,3325.55,3325.55,3325.55,1000],["2020-03-31",2856.56,2856.56,2856.56,2856.56,1000],["2020-04-01",2856.56,2856.56,2856.56,2856.56,0],["2020-04-03",2472.85,2472.85,2430.21,2430.21,7300],["2020-04-06",2430.21,2430.21,2430.21,2430.21,0],["2020-04-07",2430.21,2430.21,2430.21,2430.21,0],["2020-04-08",2430.21,2430.21,2430.21,2430.21,0],["2020-04-09",2430.21,2430.21,2430.21,2430.21,0],["2020-04-10",2430.21,2430.21,2430.21,2430.21,0],["2020-04-13",2771.29,2771.29,2771.29,2771.29,100],["2020-04-14",3155.01,3155.01,3155.01,3155.01,100],["2020-04-15",3496.09,3624.0,3496.09,3624.0,200],["2020-04-16",3581.36,4092.99,3581.36,4050.35,2200],["2020-04-17",4476.71,4647.25,4050.35,4647.25,12300],["2020-04-20",4604.61,4604.61,4604.61,4604.61,0],["2020-04-21",4263.53,4263.53,4263.53,4263.53,1000],["2020-04-22",4263.53,4263.53,4263.53,4263.53,3500],["2020-04-23",4263.53,4263.53,4263.53,4263.53,0],["2020-04-24",4647.25,4647.25,4263.53,4263.53,2000],["2020-04-27",4476.71,4476.71,4476.71,4476.71,0],["2020-04-28",4476.71,4476.71,4476.71,4476.71,0],["2020-04-29",4476.71,4476.71,4476.71,4476.71,0],["2020-05-04",4689.88,4689.88,4689.88,4689.88,2500],["2020-05-05",4689.88,4689.88,4689.88,4689.88,0],["2020-05-06",4689.88,4689.88,4689.88,4689.88,4000],["2020-05-07",4647.25,4647.25,4647.25,4647.25,1400],["2020-05-08",4647.25,4647.25,4647.25,4647.25,0],["2020-05-11",4647.25,4647.25,4647.25,4647.25,0],["2020-05-12",4647.25,4647.25,4647.25,4647.25,0],["2020-05-13",4050.35,4050.35,4050.35,4050.35,5000],["2020-05-14",3837.18,3837.18,3837.18,3837.18,38200],["2020-05-15",3837.18,3837.18,3837.18,3837.18,0],["2020-05-18",4050.35,4050.35,4050.35,4050.35,2000],["2020-05-19",4050.35,4050.35,4050.35,4050.35,2000],["2020-05-20",3751.91,3837.18,3751.91,3794.54,8000],["2020-05-21",3751.91,3794.54,3751.91,3794.54,1900],["2020-05-22",3709.27,3709.27,3709.27,3709.27,1000],["2020-05-25",3624.0,3709.27,3624.0,3624.0,9000],["2020-05-26",3538.73,3581.36,3496.09,3581.36,9300],["2020-05-27",3496.09,3496.09,3410.82,3410.82,17300],["2020-05-28",3368.19,3410.82,3368.19,3410.82,22676],["2020-05-29",3410.82,3410.82,3410.82,3410.82,29000],["2020-06-01",3410.82,3410.82,3410.82,3410.82,0],["2020-06-02",3410.82,3410.82,3410.82,3410.82,1500],["2020-06-03",2899.2,2899.2,2899.2,2899.2,100],["2020-06-04",3325.55,3325.55,3325.55,3325.55,2600],["2020-06-05",3368.19,3368.19,3368.19,3368.19,6200],["2020-06-08",3751.91,3837.18,3155.01,3709.27,23000],["2020-06-09",3282.92,3368.19,3282.92,3368.19,15600],["2020-06-10",3368.19,3368.19,3368.19,3368.19,2100],["2020-06-11",2984.47,3368.19,2984.47,3368.19,1900],["2020-06-12",3112.38,3112.38,3112.38,3112.38,0],["2020-06-15",3155.01,3197.65,3155.01,3197.65,6900],["2020-06-16",3197.65,3197.65,3197.65,3197.65,100],["2020-06-17",3197.65,3197.65,3197.65,3197.65,0],["2020-06-18",3197.65,3197.65,3197.65,3197.65,0],["2020-06-19",3240.28,3282.92,3240.28,3282.92,7000],["2020-06-22",3240.28,3240.28,3240.28,3240.28,2300],["2020-06-23",3240.28,3240.28,3240.28,3240.28,0],["2020-06-24",3240.28,3240.28,3240.28,3240.28,0],["2020-06-25",3197.65,3197.65,3197.65,3197.65,1600],["2020-06-26",3197.65,3197.65,3069.74,3069.74,4700],["2020-06-29",3069.74,3069.74,3069.74,3069.74,0],["2020-06-30",3069.74,3069.74,3069.74,3069.74,2000],["2020-07-01",3069.74,3069.74,3069.74,3069.74,0],["2020-07-02",3069.74,3069.74,3069.74,3069.74,0],["2020-07-03",3069.74,3069.74,2984.47,2984.47,1800],["2020-07-06",2984.47,2984.47,2984.47,2984.47,0],["2020-07-07",2984.47,2984.47,2984.47,2984.47,2000],["2020-07-08",2984.47,2984.47,2984.47,2984.47,0],["2020-07-09",2558.12,2558.12,2558.12,2558.12,100],["2020-07-10",2941.84,2941.84,2941.84,2941.84,100],["2020-07-13",2941.84,2941.84,2941.84,2941.84,0],["2020-07-14",2941.84,2941.84,2941.84,2941.84,0],["2020-07-15",3325.55,3368.19,3325.55,3368.19,7100],["2020-07-16",3368.19,3368.19,3368.19,3368.19,0],["2020-07-17",3368.19,3368.19,3368.19,3368.19,0],["2020-07-20",3197.65,3197.65,3197.65,3197.65,1100],["2020-07-21",3069.74,3069.74,3069.74,3069.74,2000],["2020-07-22",3453.46,3496.09,3453.46,3496.09,7000],["2020-07-23",3496.09,3496.09,3496.09,3496.09,0],["2020-07-24",3496.09,3496.09,3496.09,3496.09,0],["2020-07-27",2984.47,2984.47,2984.47,2984.47,7100],["2020-07-28",2984.47,2984.47,2984.47,2984.47,0],["2020-07-29",2984.47,2984.47,2984.47,2984.47,0],["2020-07-30",2984.47,2984.47,2984.47,2984.47,0],["2020-07-31",2984.47,2984.47,2984.47,2984.47,0],["2020-08-03",2984.47,2984.47,2984.47,2984.47,0],["2020-08-04",2984.47,2984.47,2984.47,2984.47,0],["2020-08-05",3368.19,3410.82,3368.19,3410.82,3000],["2020-08-06",3410.82,3410.82,3410.82,3410.82,6200],["2020-08-07",3410.82,3922.45,3410.82,3922.45,36000],["2020-08-10",3922.45,4135.62,3837.18,4135.62,38300],["2020-08-11",4263.53,4263.53,3837.18,3837.18,6300],["2020-08-12",3837.18,3837.18,3837.18,3837.18,5000],["2020-08-13",3410.82,3837.18,3410.82,3837.18,2500],["2020-08-14",3837.18,3837.18,3837.18,3837.18,6000],["2020-08-17",3837.18,3837.18,3837.18,3837.18,0],["2020-08-18",3837.18,3837.18,3837.18,3837.18,0],["2020-08-19",3837.18,3837.18,3837.18,3837.18,0],["2020-08-20",3837.18,3837.18,3837.18,3837.18,0],["2020-08-21",3837.18,3837.18,3837.18,3837.18,0],["2020-08-24",3837.18,3837.18,3837.18,3837.18,0],["2020-08-25",3837.18,3837.18,3837.18,3837.18,0],["2020-08-26",3837.18,3837.18,3837.18,3837.18,0],["2020-08-27",3837.18,3837.18,3837.18,3837.18,0],["2020-08-28",3325.55,3325.55,3325.55,3325.55,100],["2020-08-31",3325.55,3325.55,3325.55,3325.55,0],["2020-09-01",3794.54,3794.54,3794.54,3794.54,10000],["2020-09-03",3410.82,3410.82,3410.82,3410.82,100],["2020-09-04",3197.65,3197.65,3197.65,3197.65,100],["2020-09-07",3197.65,3197.65,3197.65,3197.65,0],["2020-09-08",3197.65,3197.65,3197.65,3197.65,0],["2020-09-09",3197.65,3197.65,3197.65,3197.65,0],["2020-09-10",3197.65,3197.65,3197.65,3197.65,0],["2020-09-11",3410.82,3410.82,3240.28,3240.28,2000],["2020-09-14",3325.55,3325.55,3325.55,3325.55,0],["2020-09-15",3794.54,3794.54,3794.54,3794.54,4000],["2020-09-16",3794.54,3794.54,3794.54,3794.54,0],["2020-09-17",3794.54,3794.54,3794.54,3794.54,0],["2020-09-18",3794.54,3837.18,3794.54,3837.18,2000],["2020-09-21",3794.54,3837.18,3794.54,3837.18,3500],["2020-09-22",3879.81,3879.81,3879.81,3879.81,100],["2020-09-23",3879.81,3879.81,3879.81,3879.81,0],["2020-09-24",3965.08,4050.35,3965.08,4050.35,4000],["2020-09-25",4007.72,4007.72,4007.72,4007.72,0],["2020-09-28",4007.72,4007.72,4007.72,4007.72,0],["2020-09-29",4194.12,4427.13,4194.12,4427.13,1000],["2020-09-30",4333.93,4333.93,4333.93,4333.93,0],["2020-10-01",4333.93,4333.93,4333.93,4333.93,300],["2020-10-02",4333.93,4333.93,4333.93,4333.93,0],["2020-10-05",4333.93,4333.93,4333.93,4333.93,0],["2020-10-06",4333.93,4333.93,4333.93,4333.93,0],["2020-10-07",4333.93,4333.93,4333.93,4333.93,0],["2020-10-08",4333.93,4333.93,4333.93,4333.93,0],["2020-10-09",3774.71,3774.71,3774.71,3774.71,100],["2020-10-12",3728.11,4194.12,3728.11,4194.12,1300],["2020-10-13",4007.72,4007.72,4007.72,4007.72,0],["2020-10-14",4007.72,4007.72,4007.72,4007.72,0],["2020-10-15",4194.12,4194.12,4194.12,4194.12,2300],["2020-10-16",4194.12,4194.12,4194.12,4194.12,0],["2020-10-19",4194.12,4194.12,4194.12,4194.12,0],["2020-10-20",4194.12,4194.12,4194.12,4194.12,100],["2020-10-21",4194.12,4194.12,4194.12,4194.12,47601],["2020-10-22",4194.12,4194.12,4194.12,4194.12,0],["2020-10-23",4194.12,4194.12,4194.12,4194.12,0],["2020-10-26",4194.12,4194.12,4194.12,4194.12,0],["2020-10-27",4194.12,4194.12,4194.12,4194.12,0],["2020-10-28",4194.12,4194.12,4194.12,4194.12,0],["2020-10-29",4194.12,4194.12,4194.12,4194.12,0],["2020-10-30",3588.31,3588.31,3588.31,3588.31,100],["2020-11-02",3308.7,3308.7,3308.7,3308.7,100],["2020-11-03",3308.7,3308.7,3308.7,3308.7,0],["2020-11-04",3308.7,3308.7,3308.7,3308.7,0],["2020-11-05",3308.7,3308.7,3308.7,3308.7,0],["2020-11-06",3308.7,3308.7,3308.7,3308.7,0],["2020-11-09",3308.7,3308.7,3308.7,3308.7,0],["2020-11-10",3308.7,3308.7,3308.7,3308.7,0],["2020-11-11",3308.7,3308.7,3308.7,3308.7,0],["2020-11-12",3308.7,3308.7,3308.7,3308.7,0],["2020-11-13",3308.7,3308.7,3308.7,3308.7,0],["2020-11-16",3308.7,3308.7,3308.7,3308.7,0],["2020-11-17",3728.11,3728.11,3728.11,3728.11,100],["2020-11-18",3728.11,3728.11,3728.11,3728.11,0],["2020-11-19",3728.11,3728.11,3728.11,3728.11,0],["2020-11-20",3728.11,3728.11,3728.11,3728.11,0],["2020-11-23",3728.11,3728.11,3728.11,3728.11,0],["2020-11-24",3728.11,3728.11,3728.11,3728.11,0],["2020-11-25",4287.33,4287.33,4287.33,4287.33,100],["2020-11-26",4287.33,4287.33,4287.33,4287.33,0],["2020-11-27",4287.33,4287.33,4287.33,4287.33,20000],["2020-11-30",4287.33,4287.33,4287.33,4287.33,0],["2020-12-01",4287.33,4287.33,4287.33,4287.33,0],["2020-12-02",4287.33,4287.33,4287.33,4287.33,0],["2020-12-03",4287.33,4287.33,4287.33,4287.33,0],["2020-12-04",4287.33,4287.33,4287.33,4287.33,3300],["2020-12-07",4287.33,4287.33,4287.33,4287.33,0],["2020-12-08",4287.33,4287.33,4287.33,4287.33,0],["2020-12-09",4287.33,4287.33,4287.33,4287.33,0],["2020-12-10",4287.33,4287.33,4287.33,4287.33,0],["2020-12-11",4287.33,4287.33,4287.33,4287.33,0],["2020-12-14",4893.14,4893.14,4893.14,4893.14,100],["2020-12-15",4893.14,4893.14,4893.14,4893.14,0],["2020-12-16",4893.14,4893.14,4893.14,4893.14,0],["2020-12-17",4893.14,4893.14,4893.14,4893.14,0],["2020-12-18",4893.14,4893.14,4893.14,4893.14,0],["2020-12-21",4893.14,4893.14,4893.14,4893.14,0],["2020-12-22",4893.14,4893.14,4893.14,4893.14,0],["2020-12-23",5312.56,5312.56,5312.56,5312.56,100],["2020-12-24",5312.56,5312.56,5312.56,5312.56,0],["2020-12-25",5312.56,5312.56,5312.56,5312.56,0],["2020-12-28",5312.56,5312.56,5312.56,5312.56,0],["2020-12-29",4520.33,4566.93,4520.33,4566.93,200],["2020-12-30",4566.93,4566.93,4566.93,4566.93,0],["2020-12-31",4566.93,4566.93,4566.93,4566.93,0],["2021-01-04",4566.93,4566.93,4566.93,4566.93,0],["2021-01-05",4566.93,4566.93,4566.93,4566.93,0],["2021-01-06",4566.93,4566.93,4566.93,4566.93,0],["2021-01-07",4566.93,4566.93,4566.93,4566.93,0],["2021-01-08",4566.93,4566.93,4566.93,4566.93,0],["2021-01-11",4660.14,4660.14,4660.14,4660.14,10700],["2021-01-12",4660.14,4660.14,4660.14,4660.14,0],["2021-01-13",4660.14,4660.14,4660.14,4660.14,0],["2021-01-14",4660.14,4660.14,4660.14,4660.14,40000],["2021-01-15",4799.94,4799.94,4799.94,4799.94,5200],["2021-01-18",4660.14,4660.14,4660.14,4660.14,19000],["2021-01-19",4893.14,4893.14,4194.12,4194.12,26000],["2021-01-20",4706.74,4706.74,4706.74,4706.74,0],["2021-01-21",4706.74,4706.74,4706.74,4706.74,0],["2021-01-22",4660.14,4660.14,4660.14,4660.14,100],["2021-01-25",4660.14,4660.14,4660.14,4660.14,0],["2021-01-26",4660.14,4660.14,4660.14,4660.14,1500],["2021-01-27",4660.14,4660.14,4660.14,4660.14,0],["2021-01-28",4660.14,4660.14,4660.14,4660.14,600],["2021-01-29",4660.14,4660.14,4660.14,4660.14,0],["2021-02-01",4660.14,4660.14,4660.14,4660.14,0],["2021-02-02",4660.14,4660.14,4660.14,4660.14,0],["2021-02-03",4660.14,4660.14,4660.14,4660.14,0],["2021-02-04",4660.14,4660.14,4660.14,4660.14,0],["2021-02-05",4660.14,4660.14,4660.14,4660.14,0],["2021-02-08",4660.14,4660.14,4660.14,4660.14,0],["2021-02-09",4660.14,4660.14,4660.14,4660.14,0],["2021-02-17",4660.14,4660.14,4660.14,4660.14,0],["2021-02-18",4660.14,4660.14,4660.14,4660.14,0],["2021-02-19",4893.14,4893.14,4893.14,4893.14,500],["2021-02-22",4893.14,4893.14,4893.14,4893.14,0],["2021-02-23",4893.14,4893.14,4893.14,4893.14,200000],["2021-02-24",4660.14,4660.14,4660.14,4660.14,9300],["2021-02-25",4660.14,4660.14,4660.14,4660.14,1400],["2021-02-26",4660.14,4660.14,4660.14,4660.14,0],["2021-03-01",4660.14,4660.14,4660.14,4660.14,0],["2021-03-02",4660.14,4660.14,4660.14,4660.14,0],["2021-03-03",4893.14,4893.14,4893.14,4893.14,5100],["2021-03-04",4893.14,4893.14,4893.14,4893.14,0],["2021-03-05",4194.12,4194.12,4194.12,4194.12,2300],["2021-03-08",4660.14,4660.14,4660.14,4660.14,10000],["2021-03-09",4660.14,4660.14,4660.14,4660.14,0],["2021-03-10",4660.14,4660.14,4660.14,4660.14,0],["2021-03-11",4660.14,4660.14,4660.14,4660.14,0],["2021-03-12",4660.14,4660.14,4660.14,4660.14,40000],["2021-03-15",4660.14,4660.14,4660.14,4660.14,10000],["2021-03-16",4660.14,4660.14,4660.14,4660.14,0],["2021-03-17",4660.14,4660.14,4660.14,4660.14,0],["2021-03-18",4660.14,4660.14,4660.14,4660.14,0],["2021-03-19",4660.14,4660.14,4660.14,4660.14,0],["2021-03-22",4660.14,4660.14,4660.14,4660.14,1000],["2021-03-23",4660.14,4660.14,4660.14,4660.14,10000],["2021-03-24",4660.14,4660.14,4660.14,4660.14,0],["2021-03-25",4660.14,4660.14,4660.14,4660.14,36800],["2021-03-26",5359.16,5359.16,5359.16,5359.16,10000],["2021-03-29",4939.75,6058.18,4799.94,6058.18,1400],["2021-03-30",5731.97,5731.97,5731.97,5731.97,0],["2021-03-31",5778.57,5778.57,5359.16,5359.16,500],["2021-04-01",5545.56,5545.56,5545.56,5545.56,0],["2021-04-02",4799.94,4799.94,4799.94,4799.94,200],["2021-04-05",4799.94,4799.94,4799.94,4799.94,3407],["2021-04-06",4799.94,4799.94,4799.94,4799.94,0],["2021-04-07",4799.94,4799.94,4799.94,4799.94,0],["2021-04-08",4799.94,4799.94,4799.94,4799.94,0],["2021-04-09",4799.94,4799.94,4799.94,4799.94,0],["2021-04-12",4799.94,4799.94,4799.94,4799.94,0],["2021-04-13",4799.94,4799.94,4799.94,4799.94,0],["2021-04-14",4799.94,4799.94,4799.94,4799.94,0],["2021-04-15",4194.12,4194.12,4194.12,4194.12,100],["2021-04-16",4194.12,4194.12,4194.12,4194.12,0],["2021-04-19",4194.12,4194.12,4194.12,4194.12,0],["2021-04-20",4194.12,4194.12,4194.12,4194.12,0],["2021-04-22",4194.12,4194.12,4194.12,4194.12,0],["2021-04-23",4194.12,4194.12,4194.12,4194.12,0],["2021-04-26",3634.91,3634.91,3634.91,3634.91,1800],["2021-04-27",3634.91,3634.91,3634.91,3634.91,0],["2021-04-28",3634.91,3634.91,3634.91,3634.91,0],["2021-04-29",3634.91,3634.91,3634.91,3634.91,0],["2021-05-04",3634.91,3634.91,3634.91,3634.91,0],["2021-05-05",3634.91,3634.91,3634.91,3634.91,0],["2021-05-06",3634.91,3634.91,3634.91,3634.91,0],["2021-05-07",3634.91,3634.91,3634.91,3634.91,0],["2021-05-10",3634.91,3634.91,3634.91,3634.91,0],["2021-05-11",3634.91,3634.91,3634.91,3634.91,0],["2021-05-12",3634.91,3634.91,3634.91,3634.91,0],["2021-05-13",3634.91,3634.91,3634.91,3634.91,0],["2021-05-14",3634.91,3634.91,3634.91,3634.91,0],["2021-05-17",3634.91,3634.91,3634.91,3634.91,0],["2021-05-18",4147.52,4147.52,4147.52,4147.52,6800],["2021-05-19",4147.52,4147.52,4147.52,4147.52,0],["2021-05-20",4147.52,4147.52,4147.52,4147.52,0],["2021-05-21",4147.52,4147.52,4147.52,4147.52,0],["2021-05-24",4287.33,4287.33,4287.33,4287.33,1000],["2021-05-25",4287.33,4287.33,4287.33,4287.33,0],["2021-05-26",4287.33,4287.33,4287.33,4287.33,0],["2021-05-27",4287.33,4287.33,4287.33,4287.33,0],["2021-05-28",4287.33,4287.33,4287.33,4287.33,0],["2021-05-31",4287.33,4287.33,4287.33,4287.33,0],["2021-06-01",4287.33,4287.33,4287.33,4287.33,0],["2021-06-02",4287.33,4287.33,4287.33,4287.33,0],["2021-06-03",4287.33,4287.33,4287.33,4287.33,0],["2021-06-04",4287.33,4287.33,4287.33,4287.33,0],["2021-06-07",4287.33,4287.33,4287.33,4287.33,0],["2021-06-08",4287.33,4287.33,4287.33,4287.33,0],["2021-06-09",4287.33,4287.33,4287.33,4287.33,0],["2021-06-10",4287.33,4287.33,4287.33,4287.33,0],["2021-06-11",4287.33,4287.33,4287.33,4287.33,0],["2021-06-14",4287.33,4287.33,4287.33,4287.33,0],["2021-06-15",4287.33,4287.33,4287.33,4287.33,0],["2021-06-16",4287.33,4287.33,4287.33,4287.33,0],["2021-06-17",4194.12,4706.74,4194.12,4287.33,300],["2021-06-18",4706.74,4893.14,4660.14,4893.14,1500],["2021-06-21",4893.14,4893.14,4893.14,4893.14,100],["2021-06-22",4939.75,4939.75,4893.14,4893.14,400],["2021-06-23",4893.14,4893.14,4893.14,4893.14,4500],["2021-06-24",4939.75,4939.75,4893.14,4893.14,2100],["2021-06-25",4939.75,4939.75,4893.14,4893.14,20100],["2021-06-28",4986.35,5126.15,4893.14,4893.14,50100],["2021-06-29",5126.15,5126.15,5126.15,5126.15,0],["2021-06-30",5126.15,5126.15,5126.15,5126.15,0],["2021-07-01",4473.73,4660.14,4473.73,4613.54,25000],["2021-07-02",4613.54,4613.54,4613.54,4613.54,0],["2021-07-05",4613.54,4613.54,4613.54,4613.54,0],["2021-07-06",4613.54,4613.54,4613.54,4613.54,0],["2021-07-07",4613.54,4613.54,4613.54,4613.54,0],["2021-07-08",4613.54,4613.54,4613.54,4613.54,0],["2021-07-09",3961.12,4613.54,3961.12,4613.54,200],["2021-07-12",3681.51,4660.14,3681.51,4660.14,200],["2021-07-13",3588.31,4660.14,3588.31,4660.14,200],["2021-07-14",4660.14,4660.14,4660.14,4660.14,100],["2021-07-15",4660.14,4660.14,4660.14,4660.14,0],["2021-07-16",4660.14,4660.14,4613.54,4613.54,200],["2021-07-19",4660.14,4660.14,4660.14,4660.14,230000],["2021-07-20",4660.14,4660.14,4660.14,4660.14,7400],["2021-07-21",4660.14,4660.14,4660.14,4660.14,0],["2021-07-22",4660.14,4660.14,4660.14,4660.14,0],["2021-07-23",4660.14,4660.14,4660.14,4660.14,0],["2021-07-26",4660.14,4660.14,4660.14,4660.14,0],["2021-07-27",4660.14,4660.14,4660.14,4660.14,0],["2021-07-28",4660.14,4660.14,4660.14,4660.14,0],["2021-07-29",4660.14,4660.14,4660.14,4660.14,0],["2021-07-30",4660.14,4660.14,4660.14,4660.14,0],["2021-08-02",4660.14,4660.14,4660.14,4660.14,0],["2021-08-03",4660.14,4660.14,4660.14,4660.14,0],["2021-08-04",4660.14,4660.14,4660.14,4660.14,0],["2021-08-05",4660.14,4660.14,4660.14,4660.14,0],["2021-08-06",4660.14,4660.14,4660.14,4660.14,0],["2021-08-09",4660.14,4660.14,4660.14,4660.14,0],["2021-08-10",4660.14,4660.14,4660.14,4660.14,0],["2021-08-11",4660.14,4660.14,4660.14,4660.14,0],["2021-08-12",4660.14,4660.14,4660.14,4660.14,0],["2021-08-13",4660.14,4660.14,4660.14,4660.14,0],["2021-08-16",4660.14,4660.14,4660.14,4660.14,0],["2021-08-17",4660.14,4660.14,4660.14,4660.14,0],["2021-08-18",4660.14,4660.14,4660.14,4660.14,0],["2021-08-19",4660.14,4660.14,4660.14,4660.14,0],["2021-08-20",4660.14,4660.14,3961.12,3961.12,200],["2021-08-23",4333.93,4333.93,4333.93,4333.93,0],["2021-08-24",4333.93,4333.93,4333.93,4333.93,0],["2021-08-25",4333.93,4333.93,4333.93,4333.93,0],["2021-08-26",4333.93,4333.93,4333.93,4333.93,0],["2021-08-27",4333.93,4333.93,4333.93,4333.93,0],["2021-08-30",4333.93,4333.93,4333.93,4333.93,0],["2021-08-31",4333.93,4333.93,4333.93,4333.93,0],["2021-09-01",4333.93,4333.93,4333.93,4333.93,0],["2021-09-06",4333.93,4333.93,4333.93,4333.93,0],["2021-09-07",4333.93,4333.93,4333.93,4333.93,0],["2021-09-08",4333.93,4333.93,4333.93,4333.93,0],["2021-09-09",4333.93,4333.93,4333.93,4333.93,0],["2021-09-10",4333.93,4333.93,4333.93,4333.93,0],["2021-09-13",4333.93,4333.93,4333.93,4333.93,0],["2021-09-14",4333.93,4333.93,4333.93,4333.93,0],["2021-09-15",4333.93,4333.93,4333.93,4333.93,0],["2021-09-16",4333.93,4333.93,4333.93,4333.93,0],["2021-09-17",3728.11,3728.11,3728.11,3728.11,100],["2021-09-20",3728.11,3728.11,3728.11,3728.11,0],["2021-09-21",3728.11,3728.11,3728.11,3728.11,0],["2021-09-22",3728.11,3728.11,3728.11,3728.11,0],["2021-09-23",3728.11,3728.11,3728.11,3728.11,0],["2021-09-24",4194.12,4287.33,4194.12,4287.33,700],["2021-09-27",4287.33,4287.33,4287.33,4287.33,0],["2021-09-28",4287.33,4287.33,4287.33,4287.33,0],["2021-09-29",4287.33,4287.33,4287.33,4287.33,0],["2021-09-30",4287.33,4287.33,4287.33,4287.33,0],["2021-10-01",4613.54,4613.54,4566.93,4566.93,1000],["2021-10-04",4613.54,4613.54,4613.54,4613.54,0],["2021-10-05",4613.54,4613.54,4613.54,4613.54,0],["2021-10-06",4613.54,4613.54,4613.54,4613.54,0],["2021-10-07",4613.54,4613.54,4613.54,4613.54,0],["2021-10-08",5265.95,5265.95,3961.12,3961.12,200],["2021-10-11",4613.54,4613.54,4613.54,4613.54,0],["2021-10-12",4613.54,4613.54,4613.54,4613.54,0],["2021-10-13",4613.54,4613.54,4613.54,4613.54,0],["2021-10-14",4613.54,4613.54,4613.54,4613.54,0],["2021-10-15",4194.12,4613.54,4194.12,4613.54,900],["2021-10-18",4566.93,4566.93,4566.93,4566.93,0],["2021-10-19",4566.93,4566.93,4566.93,4566.93,0],["2021-10-20",4566.93,4566.93,4566.93,4566.93,0],["2021-10-21",4566.93,4566.93,4566.93,4566.93,0],["2021-10-22",4660.14,4660.14,4194.12,4660.14,5900],["2021-10-25",4287.33,4287.33,4287.33,4287.33,0],["2021-10-26",4287.33,4287.33,4287.33,4287.33,0],["2021-10-27",4287.33,4287.33,4287.33,4287.33,0],["2021-10-28",4287.33,4287.33,4287.33,4287.33,0],["2021-10-29",3681.51,3681.51,3681.51,3681.51,100],["2021-11-01",3681.51,3681.51,3681.51,3681.51,0],["2021-11-02",3681.51,3681.51,3681.51,3681.51,0],["2021-11-03",3681.51,3681.51,3681.51,3681.51,0],["2021-11-04",3681.51,3681.51,3681.51,3681.51,0],["2021-11-05",4194.12,4194.12,3774.71,3774.71,122500],["2021-11-08",3867.91,3867.91,3867.91,3867.91,0],["2021-11-09",3867.91,3867.91,3867.91,3867.91,0],["2021-11-10",3867.91,3867.91,3867.91,3867.91,0],["2021-11-11",3867.91,3867.91,3867.91,3867.91,0],["2021-11-12",3867.91,3867.91,3867.91,3867.91,0],["2021-11-15",3867.91,3867.91,3867.91,3867.91,0],["2021-11-16",3867.91,3867.91,3867.91,3867.91,0],["2021-11-17",3867.91,3867.91,3867.91,3867.91,0],["2021-11-18",3867.91,3867.91,3867.91,3867.91,0],["2021-11-19",4427.13,4427.13,4427.13,4427.13,1400],["2021-11-22",4427.13,4427.13,4427.13,4427.13,0],["2021-11-23",4427.13,4427.13,4427.13,4427.13,0],["2021-11-24",4427.13,4427.13,4427.13,4427.13,0],["2021-11-25",4427.13,4427.13,4427.13,4427.13,0],["2021-11-26",4427.13,4427.13,4427.13,4427.13,0],["2021-11-29",4427.13,4427.13,4427.13,4427.13,0],["2021-11-30",4427.13,4427.13,4427.13,4427.13,0],["2021-12-01",4427.13,4427.13,4427.13,4427.13,0],["2021-12-02",4427.13,4427.13,4427.13,4427.13,0],["2021-12-03",4427.13,4427.13,4427.13,4427.13,1300],["2021-12-06",4427.13,4427.13,4427.13,4427.13,0],["2021-12-07",4427.13,4427.13,4427.13,4427.13,0],["2021-12-08",4427.13,4427.13,4427.13,4427.13,0],["2021-12-09",4427.13,4427.13,4427.13,4427.13,0],["2021-12-10",4427.13,4427.13,4427.13,4427.13,1500],["2021-12-13",4427.13,4427.13,4427.13,4427.13,0],["2021-12-14",4427.13,4427.13,4427.13,4427.13,0],["2021-12-15",4427.13,4427.13,4427.13,4427.13,0],["2021-12-16",4427.13,4427.13,4427.13,4427.13,0],["2021-12-17",4427.13,4427.13,4427.13,4427.13,600],["2021-12-20",4427.13,4427.13,4427.13,4427.13,0],["2021-12-21",4427.13,4427.13,4427.13,4427.13,0],["2021-12-22",4427.13,4427.13,4427.13,4427.13,0],["2021-12-23",4427.13,4427.13,4427.13,4427.13,0],["2021-12-24",4660.14,4660.14,4427.13,4427.13,600],["2021-12-27",4473.73,4473.73,4473.73,4473.73,0],["2021-12-28",4473.73,4473.73,4473.73,4473.73,0],["2021-12-29",4473.73,4473.73,4473.73,4473.73,0],["2021-12-30",4473.73,4473.73,4473.73,4473.73,0],["2021-12-31",4427.13,4427.13,4427.13,4427.13,3400],["2022-01-04",4427.13,4427.13,4427.13,4427.13,0],["2022-01-05",4427.13,4427.13,4427.13,4427.13,0],["2022-01-06",4427.13,4427.13,4427.13,4427.13,0],["2022-01-07",4520.33,4660.14,4520.33,4660.14,1800],["2022-01-10",4566.93,4566.93,4566.93,4566.93,0],["2022-01-11",4566.93,4566.93,4566.93,4566.93,0],["2022-01-12",4566.93,4566.93,4566.93,4566.93,0],["2022-01-13",4566.93,4566.93,4566.93,4566.93,0],["2022-01-14",4566.93,4566.93,4566.93,4566.93,0],["2022-01-17",4566.93,4566.93,4566.93,4566.93,0],["2022-01-18",4566.93,4566.93,4566.93,4566.93,0],["2022-01-19",4566.93,4566.93,4566.93,4566.93,0],["2022-01-20",4566.93,4566.93,4566.93,4566.93,0],["2022-01-21",3914.52,4660.14,3914.52,4660.14,2600],["2022-01-24",4613.54,4613.54,4613.54,4613.54,0],["2022-01-25",4613.54,4613.54,4613.54,4613.54,0],["2022-01-26",4613.54,4613.54,4613.54,4613.54,0],["2022-01-27",4613.54,4613.54,4613.54,4613.54,0],["2022-01-28",4613.54,4613.54,4613.54,4613.54,0],["2022-02-07",4613.54,4613.54,4613.54,4613.54,0],["2022-02-08",4613.54,4613.54,4613.54,4613.54,0],["2022-02-09",4613.54,4613.54,4613.54,4613.54,0],["2022-02-10",4613.54,4613.54,4613.54,4613.54,0],["2022-02-11",4660.14,4660.14,4660.14,4660.14,1700],["2022-02-14",4660.14,4660.14,4660.14,4660.14,0],["2022-02-15",4660.14,4660.14,4660.14,4660.14,0],["2022-02-16",4660.14,4660.14,4660.14,4660.14,0],["2022-02-17",4660.14,4660.14,4660.14,4660.14,0],["2022-02-18",5312.56,5312.56,5126.15,5312.56,16500],["2022-02-21",5126.15,5126.15,5126.15,5126.15,0],["2022-02-22",5126.15,5126.15,5126.15,5126.15,0],["2022-02-23",5126.15,5126.15,5126.15,5126.15,0],["2022-02-24",5126.15,5126.15,5126.15,5126.15,0],["2022-02-25",5825.17,5871.77,5592.16,5871.77,66300],["2022-02-28",5871.77,5871.77,5871.77,5871.77,0],["2022-03-01",5871.77,5871.77,5871.77,5871.77,0],["2022-03-02",5871.77,5871.77,5871.77,5871.77,0],["2022-03-03",5871.77,5871.77,5871.77,5871.77,0],["2022-03-04",5871.77,6291.19,5871.77,6197.98,4000],["2022-03-07",6151.38,6151.38,6151.38,6151.38,0],["2022-03-08",6151.38,6151.38,6151.38,6151.38,0],["2022-03-09",6151.38,6151.38,6151.38,6151.38,0],["2022-03-10",6151.38,6151.38,6151.38,6151.38,0],["2022-03-11",6337.79,7036.81,6337.79,7036.81,62000],["2022-03-14",6850.4,6850.4,6850.4,6850.4,0],["2022-03-15",6850.4,6850.4,6850.4,6850.4,0],["2022-03-16",6850.4,6850.4,6850.4,6850.4,0],["2022-03-17",6850.4,6850.4,6850.4,6850.4,0],["2022-03-18",7456.22,7875.63,7223.21,7875.63,114700],["2022-03-21",7689.23,7689.23,7689.23,7689.23,0],["2022-03-22",7689.23,7689.23,7689.23,7689.23,0],["2022-03-23",7689.23,7689.23,7689.23,7689.23,0],["2022-03-24",7689.23,7689.23,7689.23,7689.23,0],["2022-03-25",8807.66,8807.66,8761.06,8761.06,76900],["2022-03-28",8807.66,8807.66,8807.66,8807.66,0],["2022-03-29",8807.66,8807.66,8807.66,8807.66,0],["2022-03-30",8807.66,8807.66,8807.66,8807.66,0],["2022-03-31",8807.66,8807.66,8807.66,8807.66,0],["2022-04-01",8807.66,10112.5,8761.06,10112.5,280100],["2022-04-04",9879.49,9879.49,9879.49,9879.49,0],["2022-04-05",9879.49,9879.49,9879.49,9879.49,0],["2022-04-06",9879.49,9879.49,9879.49,9879.49,0],["2022-04-07",9879.49,9879.49,9879.49,9879.49,0],["2022-04-08",11230.93,11230.93,8481.45,9320.27,37400],["2022-04-12",9646.48,9646.48,9646.48,9646.48,0],["2022-04-13",9646.48,9646.48,9646.48,9646.48,0],["2022-04-14",9646.48,9646.48,9646.48,9646.48,0],["2022-04-15",9646.48,9646.48,9087.27,9646.48,34300],["2022-04-18",9460.08,9460.08,9460.08,9460.08,0],["2022-04-19",9460.08,9460.08,9460.08,9460.08,0],["2022-04-20",9460.08,9460.08,9460.08,9460.08,0],["2022-04-21",9460.08,9460.08,9460.08,9460.08,0],["2022-04-22",9460.08,9553.28,8854.26,8854.26,25200],["2022-04-25",9460.08,9460.08,9460.08,9460.08,0],["2022-04-26",9460.08,9460.08,9460.08,9460.08,0],["2022-04-27",9460.08,9460.08,9460.08,9460.08,0],["2022-04-28",9460.08,9460.08,9460.08,9460.08,0],["2022-04-29",10718.32,10858.12,10019.29,10671.71,78500],["2022-05-04",10438.71,10438.71,10438.71,10438.71,0],["2022-05-05",10438.71,10438.71,10438.71,10438.71,0],["2022-05-06",9972.69,10019.29,8994.06,8994.06,57200],["2022-05-09",9506.68,9506.68,9506.68,9506.68,0],["2022-05-10",9506.68,9506.68,9506.68,9506.68,0],["2022-05-11",9506.68,9506.68,9506.68,9506.68,0],["2022-05-12",9506.68,9506.68,9506.68,9506.68,0],["2022-05-13",8388.25,8388.25,8108.64,8108.64,7700],["2022-05-16",8295.04,8295.04,8295.04,8295.04,0],["2022-05-17",8295.04,8295.04,8295.04,8295.04,0],["2022-05-18",8295.04,8295.04,8295.04,8295.04,0],["2022-05-19",8295.04,8295.04,8295.04,8295.04,0],["2022-05-20",8761.06,8854.26,7689.23,8714.46,29300],["2022-05-23",8761.06,8761.06,8761.06,8761.06,0],["2022-05-24",8761.06,8761.06,8761.06,8761.06,0],["2022-05-25",8761.06,8761.06,8761.06,8761.06,0],["2022-05-26",8761.06,8761.06,8761.06,8761.06,0],["2022-05-27",9693.09,9786.29,8854.26,9693.09,7700],["2022-05-30",9739.69,9739.69,9739.69,9739.69,0],["2022-05-31",9739.69,9739.69,9739.69,9739.69,0],["2022-06-01",9786.29,9786.29,8900.86,9786.29,105600],["2022-06-02",10252.3,10951.32,10252.3,10951.32,27400],["2022-06-03",11743.55,12535.77,10904.72,11696.94,90200],["2022-06-06",11650.34,12582.37,11137.73,11883.35,88800],["2022-06-07",11557.14,11650.34,11370.73,11650.34,36700],["2022-06-08",11463.94,11883.35,11463.94,11463.94,43100],["2022-06-09",11510.54,12349.36,11510.54,12162.96,34400],["2022-06-10",12116.36,12116.36,11650.34,11650.34,45800],["2022-06-13",11417.34,12582.37,10298.9,11510.54,41000],["2022-06-14",11650.34,12442.57,11650.34,12302.76,15500],["2022-06-15",11743.55,11743.55,11417.34,11557.14,13900],["2022-06-16",12069.76,12209.56,10951.32,11277.53,18000],["2022-06-17",11091.13,11696.94,11091.13,11696.94,600],["2022-06-20",11603.74,11743.55,11603.74,11696.94,13100],["2022-06-21",10997.92,10997.92,10718.32,10718.32,11300],["2022-06-22",10718.32,10718.32,10252.3,10252.3,10600],["2022-06-23",10252.3,10485.31,10205.7,10205.7,11100],["2022-06-24",9832.89,9832.89,9832.89,9832.89,1000],["2022-06-27",9832.89,10298.9,9786.29,9786.29,15600],["2022-06-28",9366.88,10252.3,8854.26,10205.7,28400],["2022-06-29",9460.08,9786.29,9460.08,9786.29,400],["2022-06-30",9320.27,9786.29,9320.27,9320.27,8100],["2022-07-01",9366.88,9366.88,9366.88,9366.88,500],["2022-07-04",9320.27,9320.27,9320.27,9320.27,1000],["2022-07-05",9320.27,9320.27,9320.27,9320.27,0],["2022-07-06",8854.26,9739.69,8854.26,9739.69,11000],["2022-07-07",9087.27,9832.89,9087.27,9832.89,6100],["2022-07-08",9693.09,9693.09,9693.09,9693.09,100],["2022-07-11",9739.69,9739.69,9646.48,9646.48,700],["2022-07-12",9506.68,9786.29,9506.68,9786.29,4700],["2022-07-13",9953.42,9953.42,9503.26,9753.35,4900],["2022-07-14",10153.49,10153.49,10153.49,10153.49,400],["2022-07-15",10153.49,10153.49,10153.49,10153.49,0],["2022-07-18",9003.09,10353.56,9003.09,10353.56,200],["2022-07-19",10003.44,10003.44,9553.28,10003.44,1000],["2022-07-20",9603.3,10003.44,9503.26,9503.26,6000],["2022-07-21",9953.42,10003.44,9603.3,9603.3,5300],["2022-07-22",9603.3,9603.3,9503.26,9603.3,3500],["2022-07-25",9603.3,9603.3,9603.3,9603.3,200],["2022-07-26",9753.35,9753.35,8953.08,8953.08,11300],["2022-07-27",8502.92,9153.14,8502.92,9003.09,2000],["2022-07-28",9303.2,9303.2,8602.95,8903.06,600],["2022-07-29",9253.18,10003.44,9003.09,9003.09,26200],["2022-08-01",9453.25,9553.28,8502.92,9053.11,7300],["2022-08-02",8953.08,10003.44,8953.08,9203.16,6100],["2022-08-03",10253.52,10253.52,9503.26,9503.26,400],["2022-08-04",10503.61,10503.61,8903.06,9003.09,9900],["2022-08-05",10403.57,10403.57,8953.08,9003.09,25200],["2022-08-08",9003.09,9403.23,9003.09,9103.13,18000],["2022-08-09",9503.26,9503.26,9303.2,9503.26,9300],["2022-08-10",9653.32,9653.32,9653.32,9653.32,1000],["2022-08-11",10753.69,10753.69,8953.08,9003.09,25800],["2022-08-12",8753.01,9453.25,8602.95,9453.25,11100],["2022-08-15",8803.02,9403.23,8803.02,9403.23,300],["2022-08-16",9203.16,9203.16,9203.16,9203.16,0],["2022-08-17",9103.13,9253.18,9103.13,9253.18,1000],["2022-08-18",9203.16,9203.16,8903.06,8903.06,200],["2022-08-19",9053.11,9053.11,9053.11,9053.11,0],["2022-08-22",9003.09,9053.11,9003.09,9053.11,200],["2022-08-23",9003.09,9003.09,9003.09,9003.09,600],["2022-08-24",9003.09,9003.09,9003.09,9003.09,0],["2022-08-25",9003.09,9003.09,9003.09,9003.09,0],["2022-08-26",9203.16,9203.16,9003.09,9003.09,1500],["2022-08-29",9053.11,9053.11,9053.11,9053.11,1000],["2022-08-30",9053.11,9053.11,8903.06,9003.09,6400],["2022-08-31",9003.09,9003.09,9003.09,9003.09,5000],["2022-09-05",9003.09,9253.18,9003.09,9253.18,3500],["2022-09-06",9253.18,9253.18,9253.18,9253.18,0],["2022-09-07",9203.16,9203.16,9203.16,9203.16,1800],["2022-09-08",9153.14,9153.14,8602.95,8602.95,11100],["2022-09-09",8803.02,8803.02,8803.02,8803.02,1000],["2022-09-12",9153.14,9153.14,9153.14,9153.14,400],["2022-09-13",9003.09,9003.09,8803.02,8803.02,3300],["2022-09-14",8452.9,8452.9,8102.78,8252.83,8700],["2022-09-15",9003.09,9003.09,8352.87,8552.94,8800],["2022-09-16",8552.94,8953.08,8502.92,8552.94,4300],["2022-09-19",8602.95,8602.95,8552.94,8552.94,1100],["2022-09-20",8552.94,8652.97,8552.94,8552.94,4000],["2022-09-21",8602.95,8602.95,8602.95,8602.95,0],["2022-09-22",8352.87,8552.94,8252.83,8552.94,10700],["2022-09-23",8702.99,8702.99,8702.99,8702.99,200],["2022-09-26",7602.61,8452.9,7502.58,8452.9,4800],["2022-09-27",8602.95,8602.95,8602.95,8602.95,3400],["2022-09-28",8602.95,8602.95,8602.95,8602.95,0],["2022-09-29",8402.89,8402.89,8402.89,8402.89,100],["2022-09-30",8402.89,8402.89,8402.89,8402.89,0],["2022-10-03",7452.56,8602.95,7452.56,8002.75,13700],["2022-10-04",8452.9,8452.9,8252.83,8252.83,5200],["2022-10-05",8602.95,8602.95,8602.95,8602.95,100],["2022-10-06",8602.95,8602.95,8002.75,8002.75,2200],["2022-10-07",8002.75,8002.75,7102.44,7152.46,15600],["2022-10-10",7402.54,7402.54,7402.54,7402.54,0],["2022-10-11",8502.92,8502.92,8502.92,8502.92,100],["2022-10-12",8502.92,8502.92,8502.92,8502.92,0],["2022-10-13",8502.92,8502.92,8502.92,8502.92,0],["2022-10-14",8502.92,8502.92,8502.92,8502.92,0],["2022-10-17",8502.92,8502.92,8502.92,8502.92,0],["2022-10-18",8502.92,8502.92,8502.92,8502.92,0],["2022-10-19",7402.54,8202.82,7252.49,8202.82,3200],["2022-10-20",7352.53,7352.53,7352.53,7352.53,0],["2022-10-21",7502.58,7502.58,6402.2,6402.2,15400],["2022-10-24",6952.39,6952.39,6202.13,6202.13,11800],["2022-10-25",7302.51,7302.51,6652.28,7302.51,2600],["2022-10-26",7152.46,8202.82,7152.46,8202.82,200],["2022-10-27",6552.25,8152.8,6552.25,8152.8,800],["2022-10-28",7902.71,7902.71,7902.71,7902.71,300],["2022-10-31",7902.71,7902.71,7902.71,7902.71,0],["2022-11-01",8052.77,8052.77,8052.77,8052.77,200],["2022-11-02",8052.77,8052.77,8052.77,8052.77,0],["2022-11-03",8152.8,8152.8,8152.8,8152.8,300],["2022-11-04",7952.73,7952.73,7702.65,7702.65,4000],["2022-11-07",7952.73,8002.75,7952.73,8002.75,3000],["2022-11-08",7852.7,7902.71,7852.7,7902.71,1400],["2022-11-09",7852.7,7852.7,7852.7,7852.7,0],["2022-11-10",7852.7,7852.7,7852.7,7852.7,2000],["2022-11-11",7752.66,7852.7,7752.66,7852.7,3000],["2022-11-14",7902.71,7902.71,7902.71,7902.71,2000],["2022-11-15",6752.32,6752.32,6752.32,6752.32,1100],["2022-11-16",5751.98,7002.41,5751.98,7002.41,4500],["2022-11-17",6752.32,7252.49,6752.32,7252.49,1400],["2022-11-18",7002.41,7852.7,7002.41,7852.7,2100],["2022-11-21",7752.66,7752.66,7752.66,7752.66,1000],["2022-11-22",7952.73,7952.73,7952.73,7952.73,100],["2022-11-23",7952.73,7952.73,7952.73,7952.73,500],["2022-11-24",7952.73,7952.73,7952.73,7952.73,0],["2022-11-25",7952.73,7952.73,7952.73,7952.73,0],["2022-11-28",7952.73,7952.73,7952.73,7952.73,0],["2022-11-29",7952.73,7952.73,7952.73,7952.73,0],["2022-11-30",7002.41,9053.11,7002.41,9053.11,2600],["2022-12-01",8302.85,8953.08,8252.83,8252.83,900],["2022-12-02",8352.87,9503.26,8352.87,8953.08,1400],["2022-12-05",9103.13,9103.13,9103.13,9103.13,0],["2022-12-06",9103.13,9103.13,9103.13,9103.13,0],["2022-12-07",9103.13,9103.13,9103.13,9103.13,0],["2022-12-08",9103.13,9103.13,9103.13,9103.13,0],["2022-12-09",9103.13,9103.13,9103.13,9103.13,0],["2022-12-12",9103.13,9103.13,9103.13,9103.13,0],["2022-12-13",9103.13,9103.13,9103.13,9103.13,0],["2022-12-14",9103.13,9103.13,9103.13,9103.13,0],["2022-12-15",9103.13,9103.13,9103.13,9103.13,0],["2022-12-16",9103.13,9103.13,9103.13,9103.13,0],["2022-12-19",9103.13,9103.13,9103.13,9103.13,0],["2022-12-20",9103.13,9103.13,9103.13,9103.13,0],["2022-12-21",9103.13,9103.13,9103.13,9103.13,0],["2022-12-22",9103.13,9103.13,9103.13,9103.13,0],["2022-12-23",8753.01,8753.01,8502.92,8502.92,14000],["2022-12-26",8502.92,8502.92,8502.92,8502.92,3000],["2022-12-27",8502.92,8502.92,8502.92,8502.92,0],["2022-12-28",8502.92,8502.92,8502.92,8502.92,0],["2022-12-29",8502.92,8502.92,8502.92,8502.92,0],["2022-12-30",8502.92,8502.92,8502.92,8502.92,0],["2023-01-03",7502.58,7502.58,7502.58,7502.58,2600],["2023-01-04",7502.58,7502.58,7502.58,7502.58,3500],["2023-01-05",7502.58,7502.58,7502.58,7502.58,0],["2023-01-06",7502.58,7502.58,7502.58,7502.58,0],["2023-01-09",8452.9,8452.9,8452.9,8452.9,1600],["2023-01-10",8452.9,8452.9,8452.9,8452.9,0],["2023-01-11",8452.9,8452.9,8452.9,8452.9,0],["2023-01-12",8452.9,8452.9,8452.9,8452.9,0],["2023-01-13",8452.9,8452.9,8452.9,8452.9,0],["2023-01-16",8452.9,8452.9,8452.9,8452.9,0],["2023-01-17",8452.9,8452.9,8452.9,8452.9,0],["2023-01-18",8452.9,8452.9,8452.9,8452.9,0],["2023-01-19",8452.9,8452.9,8452.9,8452.9,0],["2023-01-27",8452.9,8452.9,8452.9,8452.9,0],["2023-01-30",8402.89,8452.9,8402.89,8452.9,23000],["2023-01-31",8352.87,8402.89,8252.83,8402.89,136800],["2023-02-01",8402.89,8402.89,8402.89,8402.89,0],["2023-02-02",8402.89,8402.89,8402.89,8402.89,0],["2023-02-03",8052.77,8052.77,8052.77,8052.77,6100],["2023-02-06",8052.77,8052.77,8052.77,8052.77,370000],["2023-02-07",8052.77,8052.77,8052.77,8052.77,0],["2023-02-08",7552.59,7552.59,7502.58,7502.58,295800],["2023-02-09",8202.82,8202.82,8202.82,8202.82,200],["2023-02-10",8202.82,8202.82,8202.82,8202.82,0],["2023-02-13",7002.41,7002.41,7002.41,7002.41,2600],["2023-02-14",6802.34,6802.34,6802.34,6802.34,1500],["2023-02-15",6802.34,6802.34,6802.34,6802.34,500],["2023-02-16",7002.41,7002.41,6802.34,6802.34,6000],["2023-02-17",7902.71,7902.71,7902.71,7902.71,100],["2023-02-20",7502.58,7502.58,7502.58,7502.58,1300],["2023-02-21",6752.32,8502.92,6752.32,8502.92,200],["2023-02-22",7502.58,7502.58,7502.58,7502.58,3200],["2023-02-23",7502.58,7502.58,7502.58,7502.58,0],["2023-02-24",7502.58,7502.58,7502.58,7502.58,0],["2023-02-27",7502.58,7502.58,7502.58,7502.58,23000],["2023-02-28",7502.58,7502.58,7502.58,7502.58,0],["2023-03-01",7502.58,7502.58,7502.58,7502.58,0],["2023-03-02",8502.92,8502.92,7502.58,7502.58,4600],["2023-03-03",7952.73,7952.73,7952.73,7952.73,0],["2023-03-06",7302.51,7302.51,7302.51,7302.51,1000],["2023-03-07",6802.34,6802.34,6802.34,6802.34,1000],["2023-03-08",7802.68,7802.68,6202.13,6202.13,6500],["2023-03-09",6152.11,6152.11,6152.11,6152.11,1000],["2023-03-10",7052.42,7052.42,7052.42,7052.42,100],["2023-03-13",6352.18,6352.18,6352.18,6352.18,1000],["2023-03-14",6252.15,6252.15,6252.15,6252.15,1000],["2023-03-15",7152.46,7152.46,7152.46,7152.46,900],["2023-03-16",8202.82,8202.82,8202.82,8202.82,100],["2023-03-17",8202.82,8202.82,8202.82,8202.82,0],["2023-03-20",8202.82,8202.82,8202.82,8202.82,0],["2023-03-21",8202.82,8202.82,8202.82,8202.82,0],["2023-03-22",7552.59,7552.59,7552.59,7552.59,500],["2023-03-23",7552.59,7552.59,7552.59,7552.59,0],["2023-03-24",8202.82,8202.82,8202.82,8202.82,100],["2023-03-27",8202.82,8202.82,8202.82,8202.82,0],["2023-03-28",8202.82,8202.82,8202.82,8202.82,0],["2023-03-29",7002.41,7052.42,7002.41,7052.42,3100],["2023-03-30",8002.75,8002.75,8002.75,8002.75,100],["2023-03-31",7502.58,7502.58,7502.58,7502.58,200],["2023-04-03",7502.58,7502.58,7502.58,7502.58,0],["2023-04-04",7502.58,7502.58,7502.58,7502.58,0],["2023-04-05",7502.58,7502.58,7502.58,7502.58,6600],["2023-04-06",7502.58,7502.58,7502.58,7502.58,0],["2023-04-07",8552.94,8552.94,8552.94,8552.94,100],["2023-04-10",8552.94,8552.94,8552.94,8552.94,0],["2023-04-11",9003.09,9003.09,8002.75,8002.75,1100],["2023-04-12",8803.02,8803.02,8803.02,8803.02,676700],["2023-04-13",8803.02,8803.02,8803.02,8803.02,0],["2023-04-14",8803.02,8803.02,8803.02,8803.02,0],["2023-04-17",8803.02,8803.02,8803.02,8803.02,0],["2023-04-18",8803.02,8803.02,8803.02,8803.02,0],["2023-04-19",8803.02,8803.02,8803.02,8803.02,29000],["2023-04-20",8803.02,8803.02,8803.02,8803.02,267332],["2023-04-21",8803.02,8803.02,8803.02,8803.02,0],["2023-04-24",8803.02,8803.02,8803.02,8803.02,350000],["2023-04-25",8803.02,8803.02,8803.02,8803.02,250000],["2023-04-26",8803.02,8803.02,8803.02,8803.02,0],["2023-04-27",8803.02,8803.02,8803.02,8803.02,0],["2023-04-28",8803.02,8803.02,8803.02,8803.02,0],["2023-05-04",8803.02,8803.02,8803.02,8803.02,0],["2023-05-05",8803.02,8803.02,8803.02,8803.02,0],["2023-05-08",7502.58,7502.58,7502.58,7502.58,1000],["2023-05-09",8552.94,8552.94,6402.2,6402.2,1100],["2023-05-10",6102.1,7552.59,6102.1,7202.47,6000],["2023-05-11",6752.32,7702.65,6502.23,7002.41,1900],["2023-05-12",7052.42,7052.42,7052.42,7052.42,100],["2023-05-15",7052.42,7052.42,7052.42,7052.42,0],["2023-05-16",7052.42,7052.42,7052.42,7052.42,0],["2023-05-17",7102.44,7102.44,7102.44,7102.44,100],["2023-05-18",7502.58,7502.58,7502.58,7502.58,281900],["2023-05-19",7502.58,7502.58,7502.58,7502.58,0],["2023-05-22",7052.42,7052.42,7052.42,7052.42,580100],["2023-05-23",7102.44,7102.44,7102.44,7102.44,163283],["2023-05-24",7102.44,7102.44,7102.44,7102.44,0],["2023-05-25",7752.66,7752.66,7752.66,7752.66,100],["2023-05-26",7752.66,7752.66,7752.66,7752.66,300000],["2023-05-29",7752.66,7752.66,7752.66,7752.66,0],["2023-05-30",7752.66,7752.66,7752.66,7752.66,0],["2023-05-31",7752.66,7752.66,7752.66,7752.66,0],["2023-06-01",7852.7,7852.7,7752.66,7852.7,925347],["2023-06-02",7952.73,8102.78,7952.73,8102.78,3100],["2023-06-05",7902.71,8002.75,7902.71,8002.75,20378],["2023-06-06",7952.73,7952.73,7902.71,7902.71,300],["2023-06-07",8002.75,8002.75,8002.75,8002.75,200],["2023-06-08",8452.9,8452.9,7902.71,7902.71,1100],["2023-06-09",7552.59,7552.59,7552.59,7552.59,1000],["2023-06-12",7552.59,7552.59,7552.59,7552.59,0],["2023-06-13",7552.59,7552.59,7552.59,7552.59,0],["2023-06-14",7902.71,7902.71,7902.71,7902.71,300],["2023-06-15",8002.75,8102.78,8002.75,8102.78,38717],["2023-06-16",7052.42,7502.58,6902.37,7502.58,400],["2023-06-19",7102.44,7102.44,7102.44,7102.44,0],["2023-06-20",7502.58,7502.58,7502.58,7502.58,102000],["2023-06-21",7502.58,7552.59,7502.58,7552.59,422300],["2023-06-22",7452.56,7652.63,7452.56,7652.63,266900],["2023-06-23",7602.61,7602.61,7602.61,7602.61,0],["2023-06-26",7552.59,7552.59,7552.59,7552.59,500],["2023-06-27",7402.54,7652.63,7402.54,7552.59,463200],["2023-06-28",7552.59,7552.59,7552.59,7552.59,0],["2023-06-29",7552.59,7552.59,7552.59,7552.59,0],["2023-06-30",7656.05,7656.05,7656.05,7656.05,200],["2023-07-03",7656.05,7656.05,7656.05,7656.05,0],["2023-07-04",7656.05,7656.05,7656.05,7656.05,0],["2023-07-05",7656.05,7656.05,7656.05,7656.05,0],["2023-07-06",7656.05,7656.05,7656.05,7656.05,100000],["2023-07-07",7656.05,7656.05,7656.05,7656.05,0],["2023-07-10",7656.05,7656.05,7656.05,7656.05,0],["2023-07-11",7656.05,7656.05,7656.05,7656.05,129000],["2023-07-12",7656.05,7656.05,7656.05,7656.05,0],["2023-07-13",7656.05,7656.05,7656.05,7656.05,0],["2023-07-14",7656.05,7656.05,7656.05,7656.05,0],["2023-07-17",7759.51,8018.16,7759.51,8018.16,900],["2023-07-18",7862.97,7862.97,7862.97,7862.97,0],["2023-07-19",7862.97,7862.97,7862.97,7862.97,0],["2023-07-20",7862.97,7862.97,7862.97,7862.97,0],["2023-07-21",7759.51,7759.51,7759.51,7759.51,3000],["2023-07-24",7759.51,7759.51,7759.51,7759.51,0],["2023-07-25",7759.51,7759.51,7759.51,7759.51,0],["2023-07-26",7759.51,7759.51,7759.51,7759.51,0],["2023-07-27",7759.51,7759.51,7759.51,7759.51,0],["2023-07-28",7707.78,7707.78,7707.78,7707.78,1100],["2023-07-31",7707.78,7707.78,7707.78,7707.78,0],["2023-08-01",7707.78,7707.78,7707.78,7707.78,8500],["2023-08-02",7707.78,7811.24,7707.78,7811.24,16200],["2023-08-03",7759.51,7759.51,7759.51,7759.51,0],["2023-08-04",7500.86,7500.86,7500.86,7500.86,300],["2023-08-07",7500.86,7500.86,7500.86,7500.86,0],["2023-08-08",7500.86,7500.86,7500.86,7500.86,400],["2023-08-09",8535.47,8587.2,8535.47,8587.2,1600],["2023-08-10",8535.47,8535.47,8535.47,8535.47,0],["2023-08-11",8173.36,8276.82,7759.51,7759.51,20800],["2023-08-14",8018.16,8018.16,8018.16,8018.16,0],["2023-08-15",8225.09,8225.09,8225.09,8225.09,100],["2023-08-16",7759.51,7759.51,7759.51,7759.51,1000],["2023-08-17",7759.51,7759.51,7759.51,7759.51,326100],["2023-08-18",7759.51,7759.51,7759.51,7759.51,0],["2023-08-21",7759.51,7759.51,7759.51,7759.51,0],["2023-08-22",7759.51,7759.51,7759.51,7759.51,0],["2023-08-23",7759.51,7759.51,7759.51,7759.51,0],["2023-08-24",7759.51,7759.51,7759.51,7759.51,0],["2023-08-25",7759.51,7759.51,7759.51,7759.51,0],["2023-08-28",8483.74,8483.74,8483.74,8483.74,100],["2023-08-29",8483.74,8483.74,8483.74,8483.74,0],["2023-08-30",8483.74,8483.74,8483.74,8483.74,0],["2023-08-31",8432.01,8432.01,8432.01,8432.01,900],["2023-09-05",8432.01,8432.01,8432.01,8432.01,0],["2023-09-06",8432.01,8432.01,8432.01,8432.01,0],["2023-09-07",8432.01,8432.01,8432.01,8432.01,0],["2023-09-08",9259.69,9259.69,8690.66,8690.66,3500],["2023-09-11",8794.12,8794.12,8794.12,8794.12,800],["2023-09-12",8794.12,8794.12,8794.12,8794.12,0],["2023-09-13",8794.12,8794.12,8690.66,8690.66,300],["2023-09-14",8742.39,8742.39,8742.39,8742.39,0],["2023-09-15",8795.69,8795.69,8742.39,8742.39,1600],["2023-09-18",8742.39,8742.39,8742.39,8742.39,0],["2023-09-19",7729.55,7729.55,7729.55,7729.55,500],["2023-09-20",7463.01,8475.85,7463.01,8475.85,200],["2023-09-21",8742.39,8742.39,8742.39,8742.39,100],["2023-09-22",8742.39,8742.39,8742.39,8742.39,0],["2023-09-25",8742.39,8742.39,8742.39,8742.39,0],["2023-09-26",8742.39,8742.39,8742.39,8742.39,0],["2023-09-27",9275.46,9275.46,9275.46,9275.46,100],["2023-09-28",9275.46,9275.46,9275.46,9275.46,0],["2023-09-29",9275.46,9275.46,9275.46,9275.46,0],["2023-10-02",9275.46,9275.46,9275.46,9275.46,0],["2023-10-03",9275.46,9275.46,9275.46,9275.46,0],["2023-10-04",8795.69,8795.69,8795.69,8795.69,400],["2023-10-05",9808.53,9808.53,9808.53,9808.53,100],["2023-10-06",9808.53,9808.53,9808.53,9808.53,0],["2023-10-09",9808.53,9808.53,9808.53,9808.53,0],["2023-10-10",9808.53,9808.53,9808.53,9808.53,0],["2023-10-11",9808.53,9808.53,9808.53,9808.53,0],["2023-10-12",9808.53,9808.53,9808.53,9808.53,0],["2023-10-13",9808.53,9808.53,9808.53,9808.53,0],["2023-10-16",9808.53,9808.53,9808.53,9808.53,0],["2023-10-17",9808.53,9808.53,9808.53,9808.53,0],["2023-10-18",8369.24,8369.24,8369.24,8369.24,5200],["2023-10-19",8369.24,8369.24,8369.24,8369.24,3793],["2023-10-20",9488.69,9488.69,9488.69,9488.69,100],["2023-10-23",9488.69,9488.69,9488.69,9488.69,0],["2023-10-24",9488.69,9488.69,9488.69,9488.69,40100],["2023-10-25",9488.69,9488.69,9488.69,9488.69,0],["2023-10-26",9488.69,9488.69,9488.69,9488.69,0],["2023-10-27",9488.69,9488.69,9488.69,9488.69,200],["2023-10-30",9488.69,9488.69,9488.69,9488.69,0],["2023-10-31",8102.7,8102.7,8102.7,8102.7,300],["2023-11-01",8102.7,8102.7,8102.7,8102.7,0],["2023-11-02",8102.7,8102.7,8102.7,8102.7,0],["2023-11-03",8102.7,8102.7,8102.7,8102.7,0],["2023-11-06",8102.7,8102.7,8102.7,8102.7,0],["2023-11-07",7996.08,7996.08,7996.08,7996.08,1800],["2023-11-08",7996.08,7996.08,7782.86,7782.86,33700],["2023-11-09",7836.16,7836.16,7836.16,7836.16,100],["2023-11-10",7836.16,7836.16,7836.16,7836.16,0],["2023-11-13",7836.16,7836.16,7836.16,7836.16,0],["2023-11-14",7782.86,7782.86,7729.55,7729.55,20900],["2023-11-15",7729.55,7729.55,7729.55,7729.55,0],["2023-11-16",7729.55,7889.47,7729.55,7889.47,300],["2023-11-17",7996.08,7996.08,7996.08,7996.08,1100],["2023-11-20",7729.55,7729.55,7729.55,7729.55,12600],["2023-11-21",7729.55,7729.55,7729.55,7729.55,0],["2023-11-22",7729.55,7729.55,7729.55,7729.55,0],["2023-11-23",7996.08,7996.08,7996.08,7996.08,10900],["2023-11-24",7996.08,7996.08,7996.08,7996.08,0],["2023-11-27",7996.08,7996.08,7996.08,7996.08,0],["2023-11-28",7996.08,7996.08,7996.08,7996.08,0],["2023-11-29",7996.08,7996.08,7996.08,7996.08,0],["2023-11-30",7996.08,7996.08,7996.08,7996.08,0],["2023-12-01",7996.08,7996.08,7996.08,7996.08,0],["2023-12-04",7996.08,7996.08,7996.08,7996.08,0],["2023-12-05",7996.08,7996.08,7996.08,7996.08,0],["2023-12-06",7996.08,7996.08,7996.08,7996.08,0],["2023-12-07",7996.08,7996.08,7996.08,7996.08,100],["2023-12-08",7996.08,7996.08,7996.08,7996.08,0],["2023-12-11",7996.08,7996.08,7996.08,7996.08,0],["2023-12-12",7996.08,7996.08,7996.08,7996.08,0],["2023-12-13",7996.08,7996.08,7996.08,7996.08,0],["2023-12-14",7996.08,7996.08,7996.08,7996.08,0],["2023-12-15",7996.08,7996.08,7996.08,7996.08,0],["2023-12-18",7996.08,7996.08,7996.08,7996.08,0],["2023-12-19",7996.08,7996.08,7996.08,7996.08,0],["2023-12-20",7996.08,7996.08,7996.08,7996.08,0],["2023-12-21",7996.08,7996.08,7996.08,7996.08,0],["2023-12-22",7996.08,7996.08,7996.08,7996.08,0],["2023-12-25",7996.08,7996.08,7996.08,7996.08,0],["2023-12-26",7996.08,7996.08,7996.08,7996.08,0],["2023-12-27",7996.08,7996.08,7996.08,7996.08,0],["2023-12-28",7996.08,7996.08,7996.08,7996.08,0],["2023-12-29",7996.08,7996.08,7996.08,7996.08,3791],["2024-01-02",7996.08,7996.08,7996.08,7996.08,0],["2024-01-03",7996.08,7996.08,7996.08,7996.08,0],["2024-01-04",7996.08,7996.08,7996.08,7996.08,0],["2024-01-05",7996.08,7996.08,7996.08,7996.08,0],["2024-01-08",7996.08,7996.08,7996.08,7996.08,0],["2024-01-09",7996.08,7996.08,7996.08,7996.08,0],["2024-01-10",7729.55,7729.55,7036.55,7036.55,13900],["2024-01-11",7463.01,7463.01,7463.01,7463.01,0],["2024-01-12",6929.94,6929.94,6929.94,6929.94,130000],["2024-01-15",6983.25,7889.47,6983.25,7889.47,135700],["2024-01-16",7463.01,7463.01,7089.86,7089.86,135000],["2024-01-17",7463.01,7463.01,6929.94,6929.94,135000],["2024-01-18",7089.86,7089.86,7036.55,7036.55,135000],["2024-01-19",7196.48,7569.63,7036.55,7303.09,136500],["2024-01-22",7196.48,7196.48,7089.86,7089.86,135000],["2024-01-23",7249.78,7249.78,7249.78,7249.78,135000],["2024-01-24",7409.71,7409.71,7356.4,7356.4,138000],["2024-01-25",7463.01,7463.01,7463.01,7463.01,135000],["2024-01-26",7569.63,7569.63,7569.63,7569.63,13300],["2024-01-29",7569.63,7569.63,7569.63,7569.63,0],["2024-01-30",7569.63,7569.63,7569.63,7569.63,0],["2024-01-31",7569.63,7569.63,7569.63,7569.63,0],["2024-02-01",7569.63,7569.63,7569.63,7569.63,0],["2024-02-02",7569.63,7569.63,7569.63,7569.63,0],["2024-02-05",7782.86,7836.16,6983.25,6983.25,800],["2024-02-06",7409.71,7409.71,7409.71,7409.71,0],["2024-02-07",7782.86,7782.86,7782.86,7782.86,600],["2024-02-15",7782.86,7782.86,7782.86,7782.86,0],["2024-02-16",7356.4,7463.01,7356.4,7463.01,600],["2024-02-19",7463.01,7463.01,7463.01,7463.01,0],["2024-02-20",7463.01,7463.01,7463.01,7463.01,0],["2024-02-21",7463.01,7463.01,7463.01,7463.01,0],["2024-02-22",7463.01,7463.01,7463.01,7463.01,0],["2024-02-23",7463.01,7463.01,7463.01,7463.01,0],["2024-02-26",7463.01,7463.01,7463.01,7463.01,0],["2024-02-27",7463.01,7463.01,7463.01,7463.01,400],["2024-02-28",7463.01,7463.01,7463.01,7463.01,0],["2024-02-29",8262.62,8262.62,8262.62,8262.62,100],["2024-03-01",8262.62,8262.62,8262.62,8262.62,0],["2024-03-04",8262.62,8262.62,8262.62,8262.62,0],["2024-03-05",8262.62,8529.16,8262.62,8529.16,300],["2024-03-06",8422.54,8422.54,8422.54,8422.54,0],["2024-03-07",8422.54,8422.54,8422.54,8422.54,0],["2024-03-08",8422.54,8422.54,8422.54,8422.54,0],["2024-03-11",8422.54,8422.54,8422.54,8422.54,0],["2024-03-12",8422.54,8422.54,8422.54,8422.54,0],["2024-03-13",8422.54,8422.54,8422.54,8422.54,0],["2024-03-14",8422.54,8422.54,8422.54,8422.54,0],["2024-03-15",8422.54,8422.54,8422.54,8422.54,0],["2024-03-18",8422.54,8422.54,8422.54,8422.54,0],["2024-03-19",8422.54,8422.54,8422.54,8422.54,0],["2024-03-20",8422.54,8422.54,8422.54,8422.54,0],["2024-03-21",8422.54,8422.54,8422.54,8422.54,0],["2024-03-22",8689.08,8689.08,8689.08,8689.08,100],["2024-03-25",8689.08,8689.08,8689.08,8689.08,0],["2024-03-26",8689.08,8689.08,8689.08,8689.08,0],["2024-03-27",8689.08,8689.08,8689.08,8689.08,0],["2024-03-28",8689.08,8689.08,8689.08,8689.08,0],["2024-03-29",8689.08,8689.08,8689.08,8689.08,0],["2024-04-01",8689.08,8689.08,8689.08,8689.08,0],["2024-04-02",8689.08,8689.08,8689.08,8689.08,0],["2024-04-03",8689.08,8689.08,8689.08,8689.08,0],["2024-04-04",8689.08,8689.08,8689.08,8689.08,0],["2024-04-05",8689.08,8689.08,8689.08,8689.08,0],["2024-04-08",8689.08,8689.08,8689.08,8689.08,0],["2024-04-09",8689.08,8689.08,8689.08,8689.08,0],["2024-04-10",8689.08,8689.08,8689.08,8689.08,0],["2024-04-11",8689.08,8689.08,8689.08,8689.08,0],["2024-04-12",8689.08,8689.08,8689.08,8689.08,0],["2024-04-15",8689.08,8689.08,8689.08,8689.08,0],["2024-04-16",8689.08,8689.08,8689.08,8689.08,0],["2024-04-17",8689.08,8689.08,8689.08,8689.08,0],["2024-04-19",8689.08,8689.08,8689.08,8689.08,0],["2024-04-22",8689.08,8689.08,8689.08,8689.08,0],["2024-04-23",8689.08,8689.08,8689.08,8689.08,0],["2024-04-24",8689.08,8689.08,8689.08,8689.08,0],["2024-04-25",8689.08,8689.08,8689.08,8689.08,0],["2024-04-26",8689.08,8689.08,8689.08,8689.08,0],["2024-05-02",7782.86,7782.86,7782.86,7782.86,8900],["2024-05-03",7782.86,7782.86,7782.86,7782.86,0],["2024-05-06",7782.86,7782.86,7782.86,7782.86,0],["2024-05-07",7782.86,7782.86,7782.86,7782.86,0],["2024-05-08",7782.86,7782.86,7782.86,7782.86,0],["2024-05-09",8529.16,8902.31,8529.16,8902.31,16350],["2024-05-10",8849.0,8849.0,8849.0,8849.0,0],["2024-05-13",8849.0,8849.0,8849.0,8849.0,0],["2024-05-14",8849.0,8849.0,8849.0,8849.0,0],["2024-05-15",8849.0,8849.0,8849.0,8849.0,0],["2024-05-16",7996.08,7996.08,7996.08,7996.08,1000],["2024-05-17",7996.08,7996.08,7996.08,7996.08,250000],["2024-05-20",7996.08,7996.08,7996.08,7996.08,0],["2024-05-21",7996.08,7996.08,7996.08,7996.08,0],["2024-05-22",7996.08,7996.08,7996.08,7996.08,0],["2024-05-23",7996.08,7996.08,7996.08,7996.08,0],["2024-05-24",7996.08,7996.08,7996.08,7996.08,0],["2024-05-27",7996.08,7996.08,7996.08,7996.08,0],["2024-05-28",7996.08,7996.08,7996.08,7996.08,0],["2024-05-29",7996.08,7996.08,7996.08,7996.08,0],["2024-05-30",7996.08,7996.08,7996.08,7996.08,600],["2024-05-31",8262.62,8262.62,8262.62,8262.62,400],["2024-06-03",8262.62,8262.62,8262.62,8262.62,0],["2024-06-04",8262.62,8262.62,8262.62,8262.62,0],["2024-06-05",8262.62,8262.62,8262.62,8262.62,0],["2024-06-06",8262.62,8262.62,8262.62,8262.62,0],["2024-06-07",8262.62,8262.62,8262.62,8262.62,0],["2024-06-10",8262.62,8262.62,8262.62,8262.62,0],["2024-06-11",8262.62,8262.62,8262.62,8262.62,0],["2024-06-12",8262.62,8262.62,8262.62,8262.62,0],["2024-06-13",8262.62,8262.62,8262.62,8262.62,0],["2024-06-14",8262.62,8262.62,8262.62,8262.62,0],["2024-06-17",8262.62,8262.62,8262.62,8262.62,270000],["2024-06-18",8262.62,8262.62,8262.62,8262.62,0],["2024-06-19",8262.62,8262.62,8262.62,8262.62,0],["2024-06-20",8262.62,8262.62,8262.62,8262.62,0],["2024-06-21",8262.62,8262.62,8262.62,8262.62,0],["2024-06-24",8262.62,8262.62,8262.62,8262.62,0],["2024-06-25",8262.62,8262.62,8262.62,8262.62,0],["2024-06-26",8262.62,8262.62,8262.62,8262.62,0],["2024-06-27",8262.62,8262.62,8262.62,8262.62,0],["2024-06-28",8262.62,8262.62,8262.62,8262.62,0],["2024-07-01",8262.62,8262.62,8262.62,8262.62,0],["2024-07-02",8262.62,8262.62,8262.62,8262.62,0],["2024-07-03",8262.62,8262.62,8262.62,8262.62,0],["2024-07-04",8262.62,8262.62,8262.62,8262.62,0],["2024-07-05",8262.62,8262.62,8262.62,8262.62,0],["2024-07-08",8262.62,8262.62,8262.62,8262.62,0],["2024-07-09",8262.62,8262.62,8262.62,8262.62,1794],["2024-07-10",8262.62,8262.62,8262.62,8262.62,0],["2024-07-11",8262.62,8262.62,8262.62,8262.62,0],["2024-07-12",8262.62,8262.62,8262.62,8262.62,0],["2024-07-15",8262.62,8262.62,8262.62,8262.62,0],["2024-07-16",8262.62,8262.62,8262.62,8262.62,0],["2024-07-17",8262.62,8262.62,8262.62,8262.62,0],["2024-07-18",8262.62,8262.62,8262.62,8262.62,0],["2024-07-19",8262.62,8262.62,8262.62,8262.62,0],["2024-07-22",8262.62,8262.62,8262.62,8262.62,0],["2024-07-23",8262.62,8262.62,8262.62,8262.62,0],["2024-07-24",8262.62,8262.62,8262.62,8262.62,0],["2024-07-25",8262.62,8262.62,8262.62,8262.62,0],["2024-07-26",8262.62,8262.62,8262.62,8262.62,0],["2024-07-29",8262.62,8262.62,8262.62,8262.62,0],["2024-07-30",8262.62,8262.62,8262.62,8262.62,0],["2024-07-31",8262.62,8262.62,8262.62,8262.62,0],["2024-08-01",8262.62,8262.62,8262.62,8262.62,0],["2024-08-02",8262.62,8262.62,8262.62,8262.62,0],["2024-08-05",8262.62,8262.62,8262.62,8262.62,0],["2024-08-06",8262.62,8262.62,8262.62,8262.62,0],["2024-08-07",8262.62,8262.62,8262.62,8262.62,0],["2024-08-08",8262.62,8262.62,8262.62,8262.62,0],["2024-08-09",8262.62,8262.62,8262.62,8262.62,0],["2024-08-12",8262.62,8262.62,8262.62,8262.62,0],["2024-08-13",8262.62,8262.62,8262.62,8262.62,0],["2024-08-14",8262.62,8262.62,8262.62,8262.62,0],["2024-08-15",8262.62,8262.62,8262.62,8262.62,0],["2024-08-16",4957.57,4957.57,4957.57,4957.57,500],["2024-08-19",4957.57,4957.57,4957.57,4957.57,0],["2024-08-20",5650.57,5650.57,5650.57,5650.57,100],["2024-08-21",6450.18,6450.18,6450.18,6450.18,100],["2024-08-22",7409.71,7409.71,7409.71,7409.71,300],["2024-08-23",7409.71,7409.71,7409.71,7409.71,0],["2024-08-26",8262.62,8262.62,8262.62,8262.62,250100],["2024-08-27",8262.62,8262.62,8262.62,8262.62,0],["2024-08-28",8262.62,8262.62,8262.62,8262.62,300],["2024-08-29",8262.62,8262.62,8262.62,8262.62,100],["2024-08-30",8262.62,8262.62,8262.62,8262.62,0],["2024-09-04",8262.62,8262.62,8262.62,8262.62,0],["2024-09-05",8262.62,8262.62,8262.62,8262.62,0],["2024-09-06",8262.62,8262.62,8262.62,8262.62,0],["2024-09-09",8262.62,8262.62,8262.62,8262.62,0],["2024-09-10",8262.62,8262.62,8262.62,8262.62,0],["2024-09-11",8262.62,8262.62,8262.62,8262.62,0],["2024-09-12",8262.62,8262.62,8262.62,8262.62,0],["2024-09-13",8262.62,8262.62,8262.62,8262.62,0],["2024-09-16",8262.62,8262.62,8262.62,8262.62,100],["2024-09-17",8262.62,8262.62,8262.62,8262.62,0],["2024-09-18",8262.62,8262.62,8262.62,8262.62,0],["2024-09-19",8431.25,8431.25,8431.25,8431.25,100],["2024-09-20",8431.25,8431.25,8431.25,8431.25,500],["2024-09-23",8431.25,8431.25,8431.25,8431.25,0],["2024-09-24",8431.25,8431.25,8431.25,8431.25,0],["2024-09-25",8431.25,8431.25,8431.25,8431.25,500],["2024-09-26",8431.25,8431.25,8431.25,8431.25,0],["2024-09-27",8431.25,8431.25,8431.25,8431.25,0],["2024-09-30",8431.25,8431.25,8431.25,8431.25,0],["2024-10-01",8431.25,8431.25,8431.25,8431.25,0],["2024-10-02",8431.25,8431.25,8431.25,8431.25,0],["2024-10-03",8431.25,8431.25,8431.25,8431.25,0],["2024-10-04",8431.25,8431.25,8431.25,8431.25,0],["2024-10-07",8431.25,8431.25,8431.25,8431.25,0],["2024-10-08",8431.25,8431.25,8431.25,8431.25,0],["2024-10-09",8431.25,8431.25,8431.25,8431.25,0],["2024-10-10",8431.25,8431.25,8431.25,8431.25,0],["2024-10-11",8431.25,8431.25,8431.25,8431.25,0],["2024-10-14",8431.25,8431.25,8431.25,8431.25,0],["2024-10-15",8431.25,8431.25,8431.25,8431.25,0],["2024-10-16",8431.25,8431.25,8431.25,8431.25,0],["2024-10-17",8431.25,8431.25,8431.25,8431.25,0],["2024-10-18",8431.25,8431.25,8431.25,8431.25,0],["2024-10-21",8431.25,8431.25,8431.25,8431.25,0],["2024-10-22",8431.25,8431.25,8431.25,8431.25,0],["2024-10-23",8431.25,8431.25,8431.25,8431.25,0],["2024-10-24",8431.25,8431.25,8431.25,8431.25,0],["2024-10-25",8431.25,8431.25,8431.25,8431.25,0],["2024-10-28",8431.25,8431.25,8431.25,8431.25,0],["2024-10-29",9667.83,9667.83,9667.83,9667.83,2000],["2024-10-30",9667.83,9667.83,9667.83,9667.83,0],["2024-10-31",9667.83,9667.83,9667.83,9667.83,0],["2024-11-01",9667.83,9667.83,9667.83,9667.83,250000],["2024-11-04",9667.83,9667.83,9667.83,9667.83,0],["2024-11-05",9667.83,9667.83,9667.83,9667.83,0],["2024-11-06",8262.62,8262.62,8262.62,8262.62,16600],["2024-11-07",8262.62,8262.62,8262.62,8262.62,0],["2024-11-08",8262.62,8262.62,8262.62,8262.62,0],["2024-11-11",8262.62,8262.62,8262.62,8262.62,0],["2024-11-12",8262.62,8262.62,8262.62,8262.62,0],["2024-11-13",8262.62,8262.62,8262.62,8262.62,0],["2024-11-14",8262.62,8262.62,8262.62,8262.62,0],["2024-11-15",7026.04,7026.04,7026.04,7026.04,100],["2024-11-18",6801.21,6801.21,6801.21,6801.21,100],["2024-11-19",6520.16,6520.16,6463.96,6463.96,300],["2024-11-20",6463.96,7026.04,6463.96,7026.04,2200],["2024-11-21",7981.58,7981.58,7981.58,7981.58,2000],["2024-11-22",7981.58,7981.58,7981.58,7981.58,0],["2024-11-25",7981.58,7981.58,7981.58,7981.58,0],["2024-11-26",7981.58,7981.58,7981.58,7981.58,0],["2024-11-27",7981.58,7981.58,7981.58,7981.58,0],["2024-11-28",7981.58,7981.58,7981.58,7981.58,0],["2024-11-29",7981.58,7981.58,7981.58,7981.58,0],["2024-12-02",7981.58,7981.58,7981.58,7981.58,0],["2024-12-03",7981.58,7981.58,7981.58,7981.58,0],["2024-12-04",7981.58,7981.58,7981.58,7981.58,0],["2024-12-05",7981.58,7981.58,7981.58,7981.58,0],["2024-12-06",7981.58,7981.58,7981.58,7981.58,0],["2024-12-09",7981.58,7981.58,7981.58,7981.58,0],["2024-12-10",7981.58,7981.58,7981.58,7981.58,0],["2024-12-11",7981.58,7981.58,7981.58,7981.58,0],["2024-12-12",8993.33,8993.33,8993.33,8993.33,1000],["2024-12-13",8993.33,8993.33,8993.33,8993.33,0],["2024-12-16",8993.33,8993.33,8993.33,8993.33,0],["2024-12-17",8993.33,8993.33,8993.33,8993.33,0],["2024-12-18",8993.33,8993.33,8993.33,8993.33,0],["2024-12-19",8993.33,8993.33,8993.33,8993.33,0],["2024-12-20",8993.33,8993.33,8993.33,8993.33,13917],["2024-12-23",8993.33,8993.33,8993.33,8993.33,0],["2024-12-24",8993.33,8993.33,8993.33,8993.33,0],["2024-12-25",7644.33,9499.2,7644.33,7700.54,9500],["2024-12-26",8993.33,8993.33,8712.29,8993.33,251800],["2024-12-27",9555.41,9555.41,9555.41,9555.41,8100],["2024-12-30",9555.41,9555.41,9555.41,9555.41,0],["2024-12-31",9555.41,9555.41,9555.41,9555.41,0],["2025-01-02",9555.41,9555.41,9555.41,9555.41,0],["2025-01-03",9555.41,9555.41,9555.41,9555.41,0],["2025-01-06",9555.41,9555.41,9555.41,9555.41,0],["2025-01-07",8993.33,8993.33,8993.33,8993.33,12800],["2025-01-08",8993.33,8993.33,8993.33,8993.33,500],["2025-01-09",8993.33,8993.33,8993.33,8993.33,0],["2025-01-10",7700.54,9443.0,7700.54,9443.0,305000],["2025-01-13",8993.33,8993.33,8993.33,8993.33,500],["2025-01-14",9499.2,9499.2,9499.2,9499.2,100],["2025-01-15",9499.2,9499.2,9499.2,9499.2,0],["2025-01-16",10904.41,10904.41,10904.41,10904.41,100],["2025-01-17",10904.41,10904.41,10904.41,10904.41,0],["2025-01-20",10904.41,10904.41,10904.41,10904.41,0],["2025-01-21",10904.41,10904.41,10904.41,10904.41,0],["2025-01-22",9274.37,9274.37,9274.37,9274.37,100],["2025-01-23",8712.29,8712.29,8712.29,8712.29,200],["2025-01-24",10005.08,10005.08,7531.91,7531.91,300],["2025-02-03",7869.16,7869.16,7869.16,7869.16,300],["2025-02-04",8150.2,8150.2,8150.2,8150.2,900],["2025-02-05",7925.37,7925.37,7869.16,7869.16,600],["2025-02-06",8937.12,8937.12,8937.12,8937.12,2100],["2025-02-07",7869.16,7869.16,7869.16,7869.16,100],["2025-02-10",6745.0,6745.0,6745.0,6745.0,100],["2025-02-11",5733.25,7756.75,5733.25,7756.75,20300],["2025-02-12",7812.95,7812.95,7812.95,7812.95,100],["2025-02-13",8656.08,8656.08,8656.08,8656.08,100],["2025-02-14",8656.08,8656.08,8656.08,8656.08,0],["2025-02-17",8656.08,8656.08,8656.08,8656.08,200],["2025-02-18",8656.08,8656.08,8656.08,8656.08,0],["2025-02-19",8656.08,8656.08,8656.08,8656.08,0],["2025-02-20",9499.2,9499.2,9499.2,9499.2,100],["2025-02-21",8094.0,8880.91,8094.0,8656.08,2800],["2025-02-24",9836.45,9836.45,7419.5,9218.16,300],["2025-02-25",8543.66,8543.66,7531.91,7531.91,2100],["2025-02-26",8431.25,8993.33,8431.25,8993.33,500],["2025-02-27",7700.54,7700.54,7700.54,7700.54,100],["2025-02-28",8431.25,8768.5,7869.16,7869.16,1800],["2025-03-03",8543.66,8543.66,8543.66,8543.66,0],["2025-03-04",8543.66,8543.66,8543.66,8543.66,0],["2025-03-05",8543.66,8543.66,8543.66,8543.66,0],["2025-03-06",8543.66,8543.66,8543.66,8543.66,0],["2025-03-07",8543.66,8543.66,8543.66,8543.66,0],["2025-03-10",8543.66,8543.66,8543.66,8543.66,0],["2025-03-11",8543.66,8543.66,8543.66,8543.66,0],["2025-03-12",8543.66,8543.66,8543.66,8543.66,0],["2025-03-13",8543.66,8543.66,8543.66,8543.66,0],["2025-03-14",8543.66,8543.66,8543.66,8543.66,0],["2025-03-17",8543.66,8543.66,8543.66,8543.66,0],["2025-03-18",8543.66,8543.66,8543.66,8543.66,0],["2025-03-19",8206.41,8993.33,8206.41,8993.33,300],["2025-03-20",8599.87,8599.87,8599.87,8599.87,0],["2025-03-21",8599.87,8599.87,8599.87,8599.87,0],["2025-03-24",8599.87,8599.87,8599.87,8599.87,0],["2025-03-25",8599.87,8599.87,8599.87,8599.87,0],["2025-03-26",8599.87,8599.87,8599.87,8599.87,0],["2025-03-27",8599.87,8599.87,8599.87,8599.87,0],["2025-03-28",8599.87,8599.87,8599.87,8599.87,0],["2025-03-31",8599.87,8599.87,8599.87,8599.87,0],["2025-04-01",8262.62,8262.62,8262.62,8262.62,100],["2025-04-02",8262.62,8262.62,8262.62,8262.62,0],["2025-04-03",8262.62,8262.62,8262.62,8262.62,0],["2025-04-04",8262.62,8262.62,8262.62,8262.62,0],["2025-04-08",8262.62,8262.62,8262.62,8262.62,0],["2025-04-09",7475.7,7475.7,7250.87,7250.87,16800],["2025-04-10",8318.83,8318.83,8318.83,8318.83,200],["2025-04-11",8318.83,8318.83,8318.83,8318.83,0],["2025-04-14",8318.83,8318.83,8318.83,8318.83,0],["2025-04-15",8318.83,8318.83,8318.83,8318.83,0],["2025-04-16",8318.83,8318.83,8318.83,8318.83,0],["2025-04-17",8318.83,8318.83,8318.83,8318.83,0],["2025-04-18",8318.83,8318.83,8318.83,8318.83,0],["2025-04-21",8318.83,8318.83,8318.83,8318.83,0],["2025-04-22",8318.83,8318.83,8318.83,8318.83,0],["2025-04-23",8318.83,8318.83,8318.83,8318.83,0],["2025-04-24",8318.83,8318.83,8318.83,8318.83,0],["2025-04-25",8318.83,8318.83,8318.83,8318.83,0],["2025-04-28",8318.83,8318.83,8318.83,8318.83,0],["2025-04-29",8318.83,8318.83,8318.83,8318.83,0],["2025-05-05",8318.83,8318.83,8318.83,8318.83,0],["2025-05-06",8318.83,8318.83,8318.83,8318.83,0],["2025-05-07",8318.83,8318.83,8318.83,8318.83,0],["2025-05-08",8318.83,8318.83,8318.83,8318.83,0],["2025-05-09",8318.83,8318.83,8318.83,8318.83,0],["2025-05-12",8318.83,8318.83,8318.83,8318.83,0],["2025-05-13",8318.83,8318.83,8318.83,8318.83,0],["2025-05-14",8318.83,8318.83,8318.83,8318.83,0],["2025-05-15",8318.83,8318.83,8318.83,8318.83,0],["2025-05-16",8318.83,8318.83,8318.83,8318.83,0],["2025-05-19",8318.83,8318.83,8318.83,8318.83,0],["2025-05-20",8318.83,8318.83,8318.83,8318.83,0],["2025-05-21",8318.83,8318.83,8318.83,8318.83,0],["2025-05-22",8318.83,8318.83,8318.83,8318.83,0],["2025-05-23",8318.83,8318.83,8318.83,8318.83,0],["2025-05-26",5958.08,7026.04,5958.08,7026.04,161000],["2025-05-27",6801.21,6801.21,6801.21,6801.21,171000],["2025-05-28",7812.95,7812.95,7812.95,7812.95,467250],["2025-05-29",7812.95,8821.08,7812.95,8821.08,2400],["2025-05-30",8254.01,8254.01,8254.01,8254.01,100],["2025-06-02",8821.08,8821.08,8821.08,8821.08,11100],["2025-06-03",8443.03,8443.03,8443.03,8443.03,1800],["2025-06-04",8317.02,8317.02,8317.02,8317.02,4000],["2025-06-05",8569.05,8569.05,8569.05,8569.05,900],["2025-06-06",8632.05,8632.05,8632.05,8632.05,6000],["2025-06-09",8632.05,8632.05,8632.05,8632.05,0],["2025-06-10",8632.05,8695.06,8632.05,8695.06,13000],["2025-06-11",8695.06,8695.06,8695.06,8695.06,0],["2025-06-12",8569.05,8569.05,8569.05,8569.05,600],["2025-06-13",8569.05,8569.05,8569.05,8569.05,0],["2025-06-16",8506.04,8506.04,8506.04,8506.04,1000],["2025-06-17",8506.04,8506.04,8506.04,8506.04,1000],["2025-06-18",8506.04,8506.04,8506.04,8506.04,2000],["2025-06-19",8506.04,8506.04,8506.04,8506.04,0],["2025-06-20",8821.08,8821.08,8821.08,8821.08,1400],["2025-06-23",8821.08,8821.08,8821.08,8821.08,200],["2025-06-24",8821.08,8821.08,8569.05,8569.05,1800],["2025-06-25",8821.08,8821.08,8821.08,8821.08,1000],["2025-06-26",8821.08,9073.11,8821.08,9073.11,1000],["2025-06-27",8632.05,8632.05,8632.05,8632.05,2100],["2025-06-30",8632.05,8632.05,8632.05,8632.05,3600],["2025-07-01",8632.05,8632.05,8632.05,8632.05,0],["2025-07-02",8632.05,8632.05,8632.05,8632.05,0],["2025-07-03",8821.08,8821.08,8821.08,8821.08,3700],["2025-07-04",8821.08,8821.08,8821.08,8821.08,198000],["2025-07-07",8821.08,8821.08,8821.08,8821.08,273000],["2025-07-08",8569.05,9829.2,8569.05,9829.2,433300],["2025-07-09",9010.1,9010.1,9010.1,9010.1,587000],["2025-07-10",9010.1,9010.1,9010.1,9010.1,136000],["2025-07-11",8947.09,8947.09,8947.09,8947.09,190300],["2025-07-14",8947.09,8947.09,8947.09,8947.09,240000],["2025-07-15",8947.09,8947.09,8947.09,8947.09,160577],["2025-07-16",8884.09,8884.09,8884.09,8884.09,0],["2025-07-17",8884.09,8884.09,8884.09,8884.09,295953],["2025-07-18",8947.09,8947.09,8947.09,8947.09,100],["2025-07-21",9010.1,9325.14,9010.1,9010.1,2400],["2025-07-22",9325.14,9325.14,9325.14,9325.14,600],["2025-07-23",9325.14,9325.14,9325.14,9325.14,0],["2025-07-24",9703.19,10522.29,8191.0,10081.23,10900],["2025-07-25",9955.22,10018.22,9955.22,9955.22,6100],["2025-07-28",9955.22,11404.39,9955.22,10711.31,7800],["2025-07-29",9892.21,12601.54,9766.19,12601.54,14100],["2025-07-30",10459.28,10459.28,10081.23,10081.23,4200],["2025-07-31",9766.19,10648.3,9766.19,10648.3,300],["2025-08-01",11278.38,11278.38,11278.38,11278.38,100],["2025-08-04",11278.38,11278.38,11278.38,11278.38,520000],["2025-08-05",11278.38,11278.38,11278.38,11278.38,0],["2025-08-06",11278.38,11278.38,11278.38,11278.38,0],["2025-08-07",9892.21,10837.32,9892.21,10711.31,500],["2025-08-08",10648.3,10648.3,10648.3,10648.3,0],["2025-08-11",10585.29,10585.29,10585.29,10585.29,100],["2025-08-12",10207.25,10207.25,10144.24,10207.25,2400],["2025-08-13",10207.25,10207.25,10207.25,10207.25,0],["2025-08-14",10711.31,11656.42,10711.31,11026.35,400],["2025-08-15",11089.36,11089.36,11089.36,11089.36,0],["2025-08-18",9892.21,10081.23,9892.21,9892.21,1100],["2025-08-19",11278.38,11278.38,11278.38,11278.38,200],["2025-08-20",11278.38,11278.38,11278.38,11278.38,0],["2025-08-21",11278.38,11278.38,11278.38,11278.38,0],["2025-08-22",11278.38,11278.38,11278.38,11278.38,0],["2025-08-25",11278.38,11278.38,11278.38,11278.38,0],["2025-08-26",10585.29,10585.29,9766.19,9766.19,3000],["2025-08-27",10648.3,10648.3,10648.3,10648.3,200],["2025-08-28",10648.3,10648.3,10648.3,10648.3,0],["2025-08-29",10081.23,10207.25,10081.23,10207.25,400],["2025-09-03",10144.24,10144.24,10144.24,10144.24,0],["2025-09-04",10144.24,10144.24,10144.24,10144.24,0],["2025-09-05",10144.24,10144.24,10144.24,10144.24,0],["2025-09-08",9766.19,9766.19,9766.19,9766.19,900],["2025-09-09",10270.25,10270.25,10270.25,10270.25,100],["2025-09-10",9010.1,10207.25,9010.1,10207.25,200],["2025-09-11",10144.24,10144.24,10081.23,10144.24,3900],["2025-09-12",11593.42,11593.42,10585.29,10585.29,9000],["2025-09-15",10585.29,10900.33,10396.27,10900.33,15400],["2025-09-16",10585.29,10837.32,10585.29,10711.31,4000],["2025-09-17",10711.31,10711.31,10459.28,10459.28,1700],["2025-09-18",10522.29,11026.35,10522.29,11026.35,72600],["2025-09-19",10585.29,10585.29,10585.29,10585.29,0],["2025-09-22",10270.25,10270.25,10270.25,10270.25,500],["2025-09-23",10648.3,10648.3,10648.3,10648.3,2200],["2025-09-24",10648.3,10711.31,10648.3,10648.3,2200],["2025-09-25",10900.33,11026.35,10648.3,11026.35,3300],["2025-09-26",10774.32,10774.32,10774.32,10774.32,0],["2025-09-29",11089.36,11089.36,10963.34,10963.34,3900],["2025-09-30",11026.35,11026.35,11026.35,11026.35,500],["2025-10-01",9460.88,10277.64,9460.88,10277.64,3400],["2025-10-02",10209.58,10209.58,10209.58,10209.58,700],["2025-10-03",10209.58,10209.58,10209.58,10209.58,900],["2025-10-06",9869.26,10005.39,9801.2,9801.2,2400],["2025-10-07",9597.01,9733.13,9528.94,9733.13,3700],["2025-10-08",10209.58,10209.58,9937.33,9937.33,800],["2025-10-09",10141.52,10141.52,10141.52,10141.52,800],["2025-10-10",10209.58,10209.58,9733.13,9733.13,300],["2025-10-13",9733.13,9869.26,9733.13,9869.26,700],["2025-10-14",10481.84,10481.84,10481.84,10481.84,200],["2025-10-15",9597.01,9597.01,9597.01,9597.01,500],["2025-10-16",9597.01,9665.07,9528.94,9665.07,5000],["2025-10-17",9733.13,9733.13,9733.13,9733.13,100],["2025-10-20",9733.13,9733.13,9733.13,9733.13,0],["2025-10-21",9665.07,9937.33,9665.07,9937.33,2200],["2025-10-22",9869.26,9869.26,9869.26,9869.26,0],["2025-10-23",10822.16,10822.16,10822.16,10822.16,100],["2025-10-24",10822.16,10822.16,10822.16,10822.16,0],["2025-10-27",10958.28,10958.28,10958.28,10958.28,100],["2025-10-28",10209.58,10209.58,10141.52,10209.58,1700],["2025-10-29",10141.52,10141.52,10141.52,10141.52,200],["2025-10-30",10141.52,10141.52,10141.52,10141.52,0],["2025-10-31",10141.52,10141.52,10141.52,10141.52,0],["2025-11-03",9869.26,9869.26,9869.26,9869.26,200],["2025-11-04",9869.26,9869.26,9869.26,9869.26,0],["2025-11-05",9869.26,9869.26,9869.26,9869.26,0],["2025-11-06",9869.26,9869.26,9869.26,9869.26,0],["2025-11-07",10754.09,11298.6,10754.09,11298.6,3600],["2025-11-10",11162.48,11162.48,11162.48,11162.48,0],["2025-11-11",11162.48,11162.48,11162.48,11162.48,200],["2025-11-12",11162.48,11162.48,11162.48,11162.48,0],["2025-11-13",11162.48,11162.48,11162.48,11162.48,0],["2025-11-14",11162.48,11162.48,11162.48,11162.48,159000],["2025-11-17",9869.26,9937.33,9869.26,9937.33,2700],["2025-11-18",9869.26,9869.26,9869.26,9869.26,0],["2025-11-19",9869.26,9869.26,9869.26,9869.26,0],["2025-11-20",9937.33,9937.33,9937.33,9937.33,100],["2025-11-21",8916.37,8916.37,8916.37,8916.37,1900],["2025-11-24",8916.37,8916.37,8916.37,8916.37,0],["2025-11-25",9392.81,10209.58,9392.81,10209.58,12400],["2025-11-26",9597.01,10686.03,9597.01,10686.03,3200],["2025-11-27",10686.03,10686.03,10617.96,10617.96,30200],["2025-11-28",10413.77,10549.9,10413.77,10549.9,31200],["2025-12-01",10005.39,10005.39,10005.39,10005.39,30100],["2025-12-02",10005.39,10005.39,10005.39,10005.39,0],["2025-12-03",9801.2,9801.2,9665.07,9665.07,19800],["2025-12-04",9937.33,9937.33,9937.33,9937.33,400],["2025-12-05",10754.09,10754.09,10754.09,10754.09,100],["2025-12-08",10754.09,10754.09,10754.09,10754.09,0],["2025-12-09",10754.09,10754.09,10754.09,10754.09,0],["2025-12-10",10754.09,10754.09,10754.09,10754.09,0],["2025-12-11",10754.09,10754.09,10754.09,10754.09,0],["2025-12-12",10754.09,10754.09,10754.09,10754.09,0],["2025-12-15",10754.09,10754.09,10754.09,10754.09,0],["2025-12-16",10754.09,10754.09,10754.09,10754.09,0],["2025-12-17",10754.09,10754.09,10754.09,10754.09,0],["2025-12-18",10754.09,10754.09,10754.09,10754.09,0],["2025-12-19",10754.09,10754.09,10754.09,10754.09,0],["2025-12-22",10754.09,10754.09,10754.09,10754.09,0],["2025-12-23",10754.09,10754.09,10754.09,10754.09,0],["2025-12-24",10754.09,10754.09,10754.09,10754.09,0],["2025-12-25",10754.09,10754.09,10754.09,10754.09,0],["2025-12-26",10754.09,10754.09,10754.09,10754.09,0],["2025-12-29",10754.09,10754.09,10754.09,10754.09,0],["2025-12-30",9801.2,9801.2,9801.2,9801.2,300],["2025-12-31",9869.26,9869.26,9801.2,9869.26,1400],["2026-01-05",9801.2,9801.2,9801.2,9801.2,3168],["2026-01-06",9801.2,10481.84,9801.2,10481.84,4700],["2026-01-07",10549.9,10549.9,10549.9,10549.9,1100],["2026-01-08",10549.9,10549.9,10549.9,10549.9,0],["2026-01-09",9937.33,10617.96,9937.33,10617.96,1600],["2026-01-12",10073.45,10073.45,10073.45,10073.45,15000],["2026-01-13",10073.45,10073.45,10073.45,10073.45,0],["2026-01-14",10073.45,10345.71,10073.45,10345.71,1700],["2026-01-15",10141.52,10141.52,10073.45,10073.45,5300],["2026-01-16",10073.45,10073.45,10073.45,10073.45,0],["2026-01-19",10073.45,10209.58,10073.45,10209.58,800],["2026-01-20",10209.58,10209.58,10209.58,10209.58,500],["2026-01-21",10209.58,10209.58,10209.58,10209.58,0],["2026-01-22",10209.58,10209.58,10209.58,10209.58,0],["2026-01-23",10209.58,10209.58,10209.58,10209.58,0],["2026-01-26",10209.58,10209.58,10209.58,10209.58,0],["2026-01-27",10209.58,10549.9,10073.45,10073.45,7800],["2026-01-28",10073.45,10073.45,10073.45,10073.45,1200],["2026-01-29",10073.45,10073.45,10073.45,10073.45,0],["2026-01-30",11026.35,11026.35,11026.35,11026.35,2000],["2026-02-02",10890.22,10890.22,10890.22,10890.22,100],["2026-02-03",10890.22,10890.22,10890.22,10890.22,0],["2026-02-04",10890.22,10890.22,10890.22,10890.22,0],["2026-02-05",10890.22,10890.22,10890.22,10890.22,0],["2026-02-06",10141.52,10141.52,10141.52,10141.52,500],["2026-02-09",10141.52,10141.52,10141.52,10141.52,0],["2026-02-10",10141.52,10141.52,10141.52,10141.52,100],["2026-02-11",10754.09,10754.09,10754.09,10754.09,100],["2026-02-12",10754.09,10754.09,10754.09,10754.09,0],["2026-02-13",10754.09,10754.09,10754.09,10754.09,0],["2026-02-23",11162.48,11162.48,11162.48,11162.48,100],["2026-02-24",11026.35,11094.41,10822.16,11094.41,1100],["2026-02-25",10958.28,10958.28,10958.28,10958.28,0],["2026-02-26",10890.22,10890.22,10890.22,10890.22,200],["2026-02-27",10549.9,10549.9,10549.9,10549.9,2000],["2026-03-02",10549.9,10549.9,10549.9,10549.9,0],["2026-03-03",10073.45,10073.45,10073.45,10073.45,100],["2026-03-04",10073.45,10073.45,10073.45,10073.45,0],["2026-03-05",8916.37,10890.22,8916.37,10890.22,21500],["2026-03-06",10754.09,10890.22,10754.09,10754.09,800],["2026-03-09",10822.16,10822.16,10822.16,10822.16,0],["2026-03-10",10822.16,10822.16,10822.16,10822.16,100],["2026-03-11",10822.16,10822.16,10822.16,10822.16,0],["2026-03-12",10822.16,10822.16,10822.16,10822.16,0],["2026-03-13",10617.96,10617.96,10617.96,10617.96,300],["2026-03-16",10754.09,10754.09,10754.09,10754.09,500],["2026-03-17",10754.09,10754.09,10754.09,10754.09,0],["2026-03-18",10073.45,10141.52,10073.45,10141.52,200],["2026-03-19",10345.71,10617.96,10345.71,10617.96,200],["2026-03-20",10209.58,10209.58,10209.58,10209.58,100],["2026-03-23",10209.58,10209.58,10209.58,10209.58,0],["2026-03-24",10209.58,10209.58,10209.58,10209.58,1173],["2026-03-25",10209.58,10209.58,10209.58,10209.58,0],["2026-03-26",10209.58,10209.58,10209.58,10209.58,100],["2026-03-27",10209.58,10209.58,10209.58,10209.58,0],["2026-03-30",10209.58,10209.58,10209.58,10209.58,0],["2026-03-31",9869.26,10345.71,9869.26,10209.58,3800],["2026-04-01",10209.58,10209.58,10209.58,10209.58,0],["2026-04-02",10209.58,10209.58,10209.58,10209.58,0],["2026-04-03",10073.45,10073.45,10073.45,10073.45,100],["2026-04-06",10209.58,10549.9,10209.58,10549.9,8600],["2026-04-07",10481.84,10481.84,10481.84,10481.84,0],["2026-04-08",10481.84,10481.84,10481.84,10481.84,0],["2026-04-09",10481.84,10481.84,10481.84,10481.84,0],["2026-04-10",10005.39,10481.84,10005.39,10481.84,2000],["2026-04-13",10345.71,10345.71,10345.71,10345.71,0],["2026-04-14",10345.71,10345.71,10345.71,10345.71,0],["2026-04-15",10345.71,10345.71,10345.71,10345.71,0],["2026-04-16",10345.71,10345.71,10345.71,10345.71,0],["2026-04-17",10345.71,10345.71,10345.71,10345.71,2732],["2026-04-20",10209.58,10209.58,10209.58,10209.58,100],["2026-04-21",10209.58,10209.58,10209.58,10209.58,0],["2026-04-22",10209.58,10209.58,10209.58,10209.58,0],["2026-04-23",10209.58,10209.58,10209.58,10209.58,0],["2026-04-24",10209.58,10209.58,10209.58,10209.58,0],["2026-04-28",10209.58,10209.58,10209.58,10209.58,0],["2026-04-29",10209.58,10481.84,10209.58,10481.84,300],["2026-05-04",10209.58,10209.58,10209.58,10209.58,2000],["2026-05-05",9869.26,10141.52,9869.26,10141.52,1500],["2026-05-06",9937.33,10413.77,9937.33,10413.77,1100],["2026-05-07",10277.64,10345.71,10277.64,10277.64,2700],["2026-05-08",10345.71,10345.71,10345.71,10345.71,200],["2026-05-11",10209.58,10209.58,10209.58,10209.58,1000],["2026-05-12",10345.71,10345.71,10345.71,10345.71,5000],["2026-05-13",10345.71,10345.71,10345.71,10345.71,0],["2026-05-14",10345.71,10345.71,10345.71,10345.71,2000],["2026-05-15",10345.71,10345.71,10345.71,10345.71,0],["2026-05-18",10277.64,10481.84,10209.58,10277.64,7000],["2026-05-19",10277.64,10549.9,10277.64,10549.9,3000],["2026-05-20",10481.84,10481.84,10481.84,10481.84,3000],["2026-05-21",10481.84,10481.84,10481.84,10481.84,0],["2026-05-22",10481.84,10481.84,10481.84,10481.84,0],["2026-05-25",10481.84,10754.09,10481.84,10754.09,3900],["2026-05-26",10549.9,10549.9,10549.9,10549.9,0],["2026-05-27",10549.9,10549.9,10549.9,10549.9,0],["2026-05-28",10549.9,10549.9,10549.9,10549.9,0],["2026-05-29",10549.9,10549.9,10549.9,10549.9,900],["2026-06-01",10549.9,10549.9,10549.9,10549.9,0],["2026-06-02",10549.9,10549.9,10549.9,10549.9,8100],["2026-06-03",10549.9,10549.9,10549.9,10549.9,0],["2026-06-04",10549.9,10549.9,10549.9,10549.9,0],["2026-06-05",10822.16,10822.16,10822.16,10822.16,500],["2026-06-08",10822.16,10822.16,10822.16,10822.16,200],["2026-06-09",10822.16,10822.16,10822.16,10822.16,0],["2026-06-10",10822.16,11094.41,10822.16,11094.41,2400],["2026-06-11",11502.79,11570.86,11026.35,11026.35,9500],["2026-06-12",11230.54,11230.54,11230.54,11230.54,322000],["2026-06-15",10868.26,10868.26,10868.26,10868.26,3700],["2026-06-16",12027.54,12027.54,11158.08,11158.08,127306],["2026-06-17",11520.36,11520.36,11158.08,11158.08,183500],["2026-06-18",10868.26,10940.72,10868.26,10868.26,885400],["2026-06-19",11592.81,11665.27,11592.81,11665.27,200],["2026-06-22",12100.0,12100.0,12100.0,12100.0,489060],["2026-06-23",12100.0,12244.91,12027.54,12100.0,2500],["2026-06-24",12100.0,12100.0,12000.0,12100.0,2200],["2026-06-25",12500.0,12500.0,11600.0,12500.0,7700],["2026-06-26",12600.0,12600.0,12600.0,12600.0,100],["2026-06-29",12800.0,12900.0,12800.0,12900.0,1800],["2026-06-30",12800.0,12800.0,12800.0,12800.0,400],["2026-07-01",12800.0,12800.0,12800.0,12800.0,0],["2026-07-02",12600.0,12600.0,12600.0,12600.0,1100],["2026-07-03",12600.0,12600.0,12600.0,12600.0,0],["2026-07-06",13900.0,13900.0,13900.0,13900.0,100],["2026-07-07",13000.0,13000.0,13000.0,13000.0,2300],["2026-07-08",13000.0,13000.0,13000.0,13000.0,1400],["2026-07-09",13000.0,13000.0,13000.0,13000.0,0],["2026-07-10",13000.0,13000.0,13000.0,13000.0,100],["2026-07-13",13000.0,13000.0,13000.0,13000.0,500],["2026-07-14",13000.0,13000.0,13000.0,13000.0,300],["2026-07-15",13000.0,13000.0,13000.0,13000.0,500],["2026-07-16",13000.0,13000.0,13000.0,13000.0,0],["2026-07-17",13000.0,13000.0,13000.0,13000.0,0],["2026-07-20",11100.0,11100.0,11100.0,11100.0,200],["2026-07-21",11100.0,12000.0,11100.0,12000.0,300],["2026-07-22",12000.0,12000.0,12000.0,12000.0,300],["2026-07-23",11500.0,12500.0,11500.0,12500.0,700],["2026-07-24",12000.0,12000.0,12000.0,12000.0,400],["2026-07-27",12100.0,12100.0,12100.0,12100.0,1000],["2026-07-28",12100.0,12100.0,12100.0,12100.0,0],["2026-07-29",12100.0,12100.0,12100.0,12100.0,200],["2026-07-30",12000.0,12100.0,12000.0,12100.0,900],["2026-07-31",12500.0,12500.0,12500.0,12500.0,600],["2026-08-03",12200.0,12500.0,12200.0,12500.0,600],["2026-08-04",12500.0,12500.0,12500.0,12500.0,300],["2026-08-05",12500.0,12500.0,12500.0,12500.0,0],["2026-08-06",12500.0,12500.0,12500.0,12500.0,600],["2026-08-07",12500.0,12500.0,12500.0,12500.0,600],["2026-08-10",12500.0,12500.0,12500.0,12500.0,0],["2026-08-11",12500.0,12500.0,12500.0,12500.0,1000],["2026-08-12",12800.0,12800.0,12800.0,12800.0,700],["2026-08-13",12800.0,12800.0,12500.0,12500.0,1100],["2026-08-14",12500.0,12500.0,12400.0,12500.0,600],["2026-08-17",12500.0,12500.0,12500.0,12500.0,1200],["2026-08-18",12600.0,12600.0,12500.0,12500.0,600],["2026-08-19",12500.0,12500.0,12500.0,12500.0,900],["2026-08-20",12500.0,12500.0,12500.0,12500.0,1700],["2026-08-21",12500.0,12700.0,12500.0,12700.0,1200],["2026-08-24",12600.0,12600.0,12600.0,12600.0,0],["2026-08-25",12600.0,12600.0,12600.0,12600.0,100],["2026-08-26",12800.0,12800.0,12800.0,12800.0,800],["2026-08-27",12800.0,12800.0,12800.0,12800.0,0],["2026-08-28",12800.0,12800.0,12800.0,12800.0,0],["2026-09-03",12800.0,12800.0,12800.0,12800.0,0],["2026-09-04",12500.0,12500.0,12500.0,12500.0,100],["2026-09-07",12500.0,12500.0,12500.0,12500.0,0],["2026-09-08",12500.0,12500.0,12500.0,12500.0,600000],["2026-09-09",12500.0,12500.0,12500.0,12500.0,0],["2026-09-10",12500.0,12500.0,12500.0,12500.0,0],["2026-09-11",12800.0,12800.0,12800.0,12800.0,200],["2026-09-14",12800.0,12800.0,12800.0,12800.0,400],["2026-09-15",12800.0,12800.0,12800.0,12800.0,500],["2026-09-16",13000.0,14500.0,13000.0,14500.0,300],["2026-09-17",14000.0,14000.0,14000.0,14000.0,0],["2026-09-18",14000.0,14000.0,14000.0,14000.0,0],["2026-09-21",14000.0,14000.0,14000.0,14000.0,0],["2026-09-22",14000.0,14000.0,14000.0,14000.0,0],["2026-09-23",13700.0,15000.0,13700.0,15000.0,600],["2026-09-24",14600.0,14600.0,14600.0,14600.0,0],["2026-09-25",14600.0,14600.0,14600.0,14600.0,0],["2026-09-28",12500.0,12500.0,12500.0,12500.0,200],["2026-09-29",14200.0,14200.0,14200.0,14200.0,100],["2026-09-30",14200.0,14200.0,14200.0,14200.0,20000],["2026-10-01",14500.0,14500.0,14000.0,14500.0,400],["2026-10-02",14300.0,14300.0,14300.0,14300.0,0],["2026-10-05",14300.0,14300.0,14300.0,14300.0,0],["2026-10-06",14300.0,14300.0,14300.0,14300.0,0],["2026-10-07",14300.0,14300.0,14300.0,14300.0,80000],["2026-10-08",14300.0,14300.0,14300.0,14300.0,0],["2026-10-09",14300.0,14300.0,14300.0,14300.0,300],["2026-10-12",14300.0,14300.0,14300.0,14300.0,0]]}