{"sym":"CFM","index":false,"bars":[["2021-01-25",13366.86,13366.86,13366.86,13366.86,9900],["2021-01-26",13366.86,13366.86,13366.86,13366.86,0],["2021-01-27",13366.86,13366.86,13366.86,13366.86,0],["2021-01-28",15371.89,15371.89,15276.41,15371.89,3800],["2021-01-29",17663.35,17663.35,17663.35,17663.35,5100],["2021-02-01",17663.35,20241.25,17663.35,20241.25,3000],["2021-02-02",22437.23,22437.23,22437.23,22437.23,100],["2021-02-03",23869.4,23869.4,19095.52,19095.52,900],["2021-02-04",19859.34,19859.34,19859.34,19859.34,100],["2021-02-05",16899.53,19095.52,16899.53,17090.49,1500],["2021-02-08",14608.07,14608.07,14608.07,14608.07,300],["2021-02-09",12507.56,12507.56,12507.56,12507.56,800],["2021-02-17",12507.56,14321.64,10788.97,14321.64,1400],["2021-02-18",10216.1,11839.22,10216.1,11839.22,9000],["2021-02-19",8974.89,9452.28,8974.89,9261.33,3500],["2021-02-22",9356.8,9547.76,9356.8,9547.76,700],["2021-02-23",9643.24,10788.97,9643.24,10788.97,1900],["2021-02-24",10788.97,11457.31,10788.97,11457.31,4500],["2021-02-25",10884.44,10884.44,10884.44,10884.44,0],["2021-02-26",9356.8,9356.8,9356.8,9356.8,100],["2021-03-01",9547.76,10502.53,9356.8,10502.53,1500],["2021-03-02",9547.76,9547.76,9547.76,9547.76,0],["2021-03-03",10025.15,10311.58,10025.15,10311.58,2800],["2021-03-04",10120.62,10120.62,10120.62,10120.62,0],["2021-03-05",10120.62,10120.62,10120.62,10120.62,1200],["2021-03-08",10025.15,10025.15,10025.15,10025.15,200],["2021-03-09",10120.62,10120.62,10120.62,10120.62,1100],["2021-03-10",10120.62,10120.62,9356.8,10120.62,3900],["2021-03-11",9643.24,9929.67,9643.24,9929.67,2200],["2021-03-12",9929.67,9929.67,9547.76,9547.76,800],["2021-03-15",9356.8,9356.8,9356.8,9356.8,2400],["2021-03-16",9356.8,9356.8,9261.33,9261.33,8100],["2021-03-17",9070.37,10025.15,9070.37,9261.33,500],["2021-03-18",8879.42,9643.24,8879.42,9547.76,5400],["2021-03-19",9356.8,9356.8,9165.85,9165.85,2000],["2021-03-22",9165.85,9261.33,9165.85,9261.33,5000],["2021-03-23",9261.33,9261.33,9070.37,9165.85,4100],["2021-03-24",9165.85,9165.85,8592.98,8783.94,2700],["2021-03-25",8783.94,8783.94,8592.98,8688.46,24200],["2021-03-26",7829.16,7829.16,7829.16,7829.16,700],["2021-03-29",8974.89,8974.89,6874.39,6874.39,11300],["2021-03-30",8497.5,8592.98,8306.55,8592.98,12400],["2021-03-31",9834.19,9834.19,9452.28,9452.28,5400],["2021-04-01",9452.28,9452.28,9261.33,9452.28,17900],["2021-04-02",8115.59,9547.76,8115.59,9547.76,11000],["2021-04-05",7733.68,9452.28,7638.21,9452.28,5900],["2021-04-06",9356.8,10216.1,9356.8,9356.8,11900],["2021-04-07",11170.88,11170.88,10407.06,10407.06,4700],["2021-04-08",10788.97,10788.97,10788.97,10788.97,0],["2021-04-09",10693.49,11839.22,10502.53,10502.53,3100],["2021-04-12",9738.71,9738.71,9738.71,9738.71,4000],["2021-04-13",9547.76,9643.24,9070.37,9070.37,3700],["2021-04-14",10311.58,10311.58,7924.64,8592.98,900],["2021-04-15",8974.89,8974.89,8974.89,8974.89,200],["2021-04-16",8592.98,8974.89,8306.55,8974.89,8000],["2021-04-19",9547.76,9547.76,8592.98,8592.98,3000],["2021-04-20",8592.98,8688.46,8211.07,8211.07,3400],["2021-04-22",8306.55,8497.5,8115.59,8115.59,3100],["2021-04-23",8497.5,8497.5,7733.68,8402.03,2000],["2021-04-26",8020.12,8402.03,7638.21,8402.03,15100],["2021-04-27",7638.21,7829.16,7638.21,7638.21,7300],["2021-04-28",7733.68,8402.03,7638.21,7638.21,7200],["2021-04-29",8306.55,9356.8,8306.55,9356.8,3900],["2021-05-04",8688.46,9356.8,8497.5,9165.85,18400],["2021-05-05",8783.94,10025.15,8592.98,9070.37,17700],["2021-05-06",8115.59,9261.33,8115.59,8592.98,8500],["2021-05-07",8592.98,8592.98,7638.21,7638.21,1900],["2021-05-10",8592.98,8592.98,8497.5,8497.5,4300],["2021-05-11",8115.59,8974.89,8115.59,8974.89,6800],["2021-05-12",8783.94,8974.89,8783.94,8974.89,5100],["2021-05-13",8592.98,8783.94,8592.98,8783.94,3100],["2021-05-14",8783.94,9452.28,7638.21,8783.94,4400],["2021-05-17",8879.42,8879.42,8879.42,8879.42,100],["2021-05-18",8879.42,8879.42,8879.42,8879.42,0],["2021-05-19",8879.42,8879.42,8879.42,8879.42,0],["2021-05-20",8592.98,8783.94,8592.98,8592.98,4000],["2021-05-21",8592.98,9356.8,8592.98,9356.8,8500],["2021-05-24",9070.37,9070.37,8592.98,8879.42,5900],["2021-05-25",8783.94,9547.76,8592.98,8592.98,2900],["2021-05-26",9452.28,9452.28,9452.28,9452.28,2000],["2021-05-27",8592.98,8592.98,8592.98,8592.98,6800],["2021-05-28",8592.98,8592.98,8592.98,8592.98,1700],["2021-05-31",9070.37,9070.37,8306.55,8592.98,3100],["2021-06-01",8402.03,8497.5,8402.03,8402.03,13300],["2021-06-02",8402.03,8592.98,8402.03,8592.98,1200],["2021-06-03",8115.59,8115.59,8115.59,8115.59,200],["2021-06-04",8974.89,8974.89,8974.89,8974.89,3000],["2021-06-07",8592.98,8592.98,8402.03,8497.5,5700],["2021-06-08",7638.21,8592.98,7638.21,8497.5,33000],["2021-06-09",7638.21,7638.21,7351.77,7351.77,9100],["2021-06-10",8497.5,8497.5,8497.5,8497.5,200],["2021-06-11",8402.03,8402.03,8020.12,8115.59,15200],["2021-06-14",8115.59,8115.59,8115.59,8115.59,500],["2021-06-15",8306.55,8306.55,8306.55,8306.55,100],["2021-06-16",8306.55,8306.55,8115.59,8115.59,300],["2021-06-17",7829.16,7829.16,7829.16,7829.16,500],["2021-06-18",7733.68,7829.16,7638.21,7638.21,13100],["2021-06-21",7542.73,7638.21,7542.73,7638.21,3600],["2021-06-22",7638.21,7638.21,7638.21,7638.21,3700],["2021-06-23",7638.21,7733.68,7638.21,7733.68,1200],["2021-06-24",7638.21,7829.16,7638.21,7829.16,1500],["2021-06-25",7638.21,7638.21,7638.21,7638.21,600],["2021-06-28",7447.25,7447.25,7447.25,7447.25,10600],["2021-06-29",6874.39,8020.12,6874.39,7829.16,7500],["2021-06-30",7733.68,7829.16,7638.21,7638.21,1400],["2021-07-01",7638.21,7733.68,7638.21,7733.68,6900],["2021-07-02",7638.21,7733.68,7160.82,7733.68,2100],["2021-07-05",7256.3,7256.3,6778.91,6778.91,7100],["2021-07-06",6969.86,6969.86,6683.43,6778.91,5600],["2021-07-07",6874.39,6874.39,6492.48,6492.48,7000],["2021-07-08",6778.91,6969.86,6778.91,6969.86,1700],["2021-07-09",7065.34,7160.82,7065.34,7160.82,600],["2021-07-12",7160.82,7160.82,6874.39,6874.39,1200],["2021-07-13",6969.86,7065.34,6969.86,6969.86,2400],["2021-07-14",7160.82,7447.25,6969.86,7447.25,6100],["2021-07-15",7351.77,8211.07,7160.82,8211.07,14200],["2021-07-16",8211.07,8783.94,8211.07,8783.94,22900],["2021-07-19",8402.03,8592.98,7924.64,8211.07,4400],["2021-07-20",7924.64,7924.64,7733.68,7733.68,1500],["2021-07-21",7733.68,7829.16,7733.68,7829.16,400],["2021-07-22",7829.16,7829.16,7829.16,7829.16,100],["2021-07-23",8115.59,8115.59,8115.59,8115.59,200],["2021-07-26",7829.16,8497.5,7829.16,8211.07,3400],["2021-07-27",8020.12,8020.12,8020.12,8020.12,200],["2021-07-28",8020.12,8020.12,8020.12,8020.12,100],["2021-07-29",8020.12,8020.12,8020.12,8020.12,1300],["2021-07-30",7638.21,7638.21,7638.21,7638.21,2600],["2021-08-02",8115.59,8115.59,7924.64,7924.64,500],["2021-08-03",8020.12,8020.12,7829.16,8020.12,1400],["2021-08-04",8115.59,8592.98,7924.64,7924.64,700],["2021-08-05",8115.59,8115.59,8115.59,8115.59,100],["2021-08-06",8115.59,8974.89,7638.21,8115.59,3700],["2021-08-09",8115.59,8211.07,8115.59,8211.07,2000],["2021-08-10",8211.07,8211.07,8211.07,8211.07,700],["2021-08-11",8211.07,8211.07,7924.64,7924.64,5300],["2021-08-12",8402.03,8497.5,8211.07,8402.03,3800],["2021-08-13",8783.94,8879.42,8115.59,8402.03,2900],["2021-08-16",7447.25,8306.55,7447.25,8306.55,1500],["2021-08-17",8306.55,8306.55,7638.21,7829.16,10200],["2021-08-18",8211.07,8211.07,7447.25,7733.68,2900],["2021-08-19",8115.59,8115.59,7733.68,7733.68,800],["2021-08-20",8020.12,8020.12,7733.68,7733.68,200],["2021-08-23",8020.12,8020.12,8020.12,8020.12,100],["2021-08-24",7829.16,8020.12,7829.16,8020.12,400],["2021-08-25",8020.12,8020.12,7638.21,7638.21,400],["2021-08-26",7924.64,8020.12,7924.64,8020.12,1900],["2021-08-27",8497.5,8497.5,8497.5,8497.5,100],["2021-08-30",7638.21,8020.12,7542.73,8020.12,1700],["2021-08-31",7924.64,7924.64,7924.64,7924.64,100],["2021-09-01",8020.12,8020.12,7542.73,7542.73,400],["2021-09-06",8402.03,8402.03,8402.03,8402.03,100],["2021-09-07",8020.12,8020.12,7256.3,7638.21,5500],["2021-09-08",8020.12,8020.12,7542.73,7829.16,2200],["2021-09-09",8020.12,8020.12,7447.25,7924.64,2000],["2021-09-10",7829.16,7829.16,7638.21,7638.21,1300],["2021-09-13",7829.16,7829.16,7829.16,7829.16,400],["2021-09-14",7924.64,7924.64,7160.82,7160.82,10100],["2021-09-15",7733.68,7829.16,7447.25,7829.16,2300],["2021-09-16",7733.68,7829.16,7638.21,7638.21,1900],["2021-09-17",7542.73,7638.21,7542.73,7638.21,1200],["2021-09-20",7447.25,7542.73,7447.25,7542.73,2100],["2021-09-21",7542.73,7542.73,7447.25,7542.73,2000],["2021-09-22",7447.25,7924.64,7447.25,7829.16,4600],["2021-09-23",8115.59,8974.89,7829.16,8974.89,128600],["2021-09-24",8974.89,9738.71,8783.94,9547.76,8500],["2021-09-27",9356.8,9356.8,8020.12,8688.46,2900],["2021-09-28",8020.12,8974.89,7542.73,7829.16,29500],["2021-09-29",7638.21,8497.5,7542.73,8497.5,2000],["2021-09-30",8497.5,8497.5,7829.16,7829.16,700],["2021-10-01",8020.12,8592.98,7829.16,8211.07,18600],["2021-10-04",7924.64,8020.12,7924.64,7924.64,800],["2021-10-05",8497.5,8974.89,8497.5,8783.94,5500],["2021-10-06",8688.46,8974.89,8211.07,8211.07,58000],["2021-10-07",8592.98,8592.98,8592.98,8592.98,200],["2021-10-08",8592.98,8592.98,8592.98,8592.98,16600],["2021-10-11",8592.98,9070.37,8211.07,9070.37,23100],["2021-10-12",8306.55,8306.55,8211.07,8211.07,5400],["2021-10-13",8402.03,8402.03,8402.03,8402.03,100],["2021-10-14",8783.94,8783.94,8783.94,8783.94,500],["2021-10-15",8783.94,8879.42,8592.98,8592.98,58100],["2021-10-18",8879.42,8879.42,8879.42,8879.42,600],["2021-10-19",8402.03,8974.89,8402.03,8879.42,4300],["2021-10-20",8402.03,8783.94,8402.03,8783.94,6600],["2021-10-21",8402.03,8402.03,8402.03,8402.03,2500],["2021-10-22",8115.59,8211.07,8115.59,8211.07,6300],["2021-10-25",8211.07,8211.07,8211.07,8211.07,100],["2021-10-26",8974.89,9070.37,8879.42,8879.42,700],["2021-10-27",8688.46,8688.46,8115.59,8306.55,1200],["2021-10-28",8688.46,8688.46,8211.07,8211.07,2200],["2021-10-29",8115.59,8783.94,8115.59,8306.55,14900],["2021-11-01",8306.55,8592.98,8211.07,8497.5,2000],["2021-11-02",8497.5,8497.5,8497.5,8497.5,8900],["2021-11-03",8115.59,8497.5,8115.59,8497.5,1400],["2021-11-04",8211.07,8688.46,8211.07,8688.46,10700],["2021-11-05",8592.98,8688.46,8592.98,8592.98,5500],["2021-11-08",8783.94,9070.37,8592.98,9070.37,4400],["2021-11-09",9070.37,9165.85,8974.89,9165.85,2700],["2021-11-10",8592.98,8879.42,8592.98,8879.42,1700],["2021-11-11",8688.46,9070.37,8688.46,9070.37,1100],["2021-11-12",8879.42,10025.15,8879.42,8974.89,40300],["2021-11-15",9070.37,9547.76,9070.37,9547.76,13500],["2021-11-16",9452.28,10120.62,9452.28,10025.15,19000],["2021-11-17",10025.15,10979.92,9834.19,10884.44,15900],["2021-11-18",10884.44,11552.79,10884.44,11552.79,13000],["2021-11-19",12412.09,12984.95,10025.15,11934.7,5300],["2021-11-22",11648.27,11648.27,9929.67,9929.67,7400],["2021-11-23",9643.24,11361.83,9070.37,9070.37,16800],["2021-11-24",9261.33,9452.28,9070.37,9452.28,9300],["2021-11-25",9356.8,9738.71,9356.8,9738.71,11100],["2021-11-26",9643.24,10502.53,9070.37,9547.76,18700],["2021-11-29",9070.37,9929.67,9070.37,9929.67,7200],["2021-11-30",9356.8,10502.53,9356.8,10407.06,3800],["2021-12-01",10407.06,10502.53,9738.71,9738.71,2000],["2021-12-02",9547.76,10120.62,9165.85,9834.19,1300],["2021-12-03",9738.71,10311.58,9165.85,10025.15,1400],["2021-12-06",9643.24,9929.67,8115.59,8306.55,13300],["2021-12-07",8974.89,9547.76,8974.89,9547.76,300],["2021-12-08",9165.85,9929.67,8402.03,9738.71,1900],["2021-12-09",9356.8,9547.76,8879.42,9452.28,400],["2021-12-10",9070.37,9070.37,8688.46,8974.89,2500],["2021-12-13",9070.37,9738.71,8879.42,9452.28,4800],["2021-12-14",9261.33,9738.71,8974.89,9356.8,6100],["2021-12-15",9070.37,9356.8,8879.42,8974.89,1900],["2021-12-16",8974.89,9356.8,8783.94,9261.33,5400],["2021-12-17",9165.85,9452.28,8879.42,9165.85,6700],["2021-12-20",9165.85,9165.85,8974.89,9165.85,3100],["2021-12-21",9165.85,9261.33,8974.89,9070.37,9600],["2021-12-22",9165.85,9261.33,9070.37,9165.85,4500],["2021-12-23",9452.28,9452.28,8211.07,8879.42,5500],["2021-12-24",9452.28,9643.24,8688.46,9356.8,900],["2021-12-27",9547.76,9547.76,8688.46,9261.33,2700],["2021-12-28",9070.37,9261.33,9070.37,9261.33,7400],["2021-12-29",9070.37,9356.8,9070.37,9356.8,19200],["2021-12-30",9356.8,9452.28,9070.37,9261.33,11700],["2021-12-31",9165.85,9547.76,9165.85,9356.8,700],["2022-01-04",9356.8,9356.8,9165.85,9261.33,3400],["2022-01-05",9070.37,9165.85,9070.37,9070.37,3800],["2022-01-06",9070.37,9356.8,9070.37,9356.8,2200],["2022-01-07",9070.37,9356.8,9070.37,9356.8,600],["2022-01-10",9165.85,9356.8,8974.89,9356.8,6800],["2022-01-11",9070.37,9070.37,8974.89,8974.89,1700],["2022-01-12",8974.89,8974.89,8688.46,8688.46,1200],["2022-01-13",8688.46,8879.42,8688.46,8783.94,5100],["2022-01-14",8688.46,8688.46,8688.46,8688.46,300],["2022-01-17",8783.94,8879.42,8688.46,8688.46,4300],["2022-01-18",7638.21,9070.37,7638.21,9070.37,1300],["2022-01-19",8688.46,8783.94,8688.46,8688.46,6100],["2022-01-20",8688.46,8879.42,8688.46,8879.42,200],["2022-01-21",8688.46,8974.89,8688.46,8974.89,200],["2022-01-24",8592.98,8879.42,8592.98,8879.42,1200],["2022-01-25",9261.33,9261.33,8688.46,9070.37,4400],["2022-01-26",8688.46,8974.89,8688.46,8974.89,1700],["2022-01-27",8783.94,9165.85,8783.94,9165.85,700],["2022-01-28",8592.98,9070.37,8115.59,9070.37,7300],["2022-02-07",9070.37,9165.85,9070.37,9165.85,500],["2022-02-08",9070.37,9070.37,9070.37,9070.37,100],["2022-02-09",9070.37,9070.37,9070.37,9070.37,100],["2022-02-10",9070.37,9070.37,9070.37,9070.37,500],["2022-02-11",8974.89,8974.89,8974.89,8974.89,200],["2022-02-14",8879.42,8879.42,8879.42,8879.42,100],["2022-02-15",8783.94,8783.94,8783.94,8783.94,300],["2022-02-16",9738.71,9738.71,9738.71,9738.71,100],["2022-02-17",9261.33,9356.8,9165.85,9165.85,400],["2022-02-18",8974.89,8974.89,8974.89,8974.89,200],["2022-02-21",8592.98,9261.33,7638.21,9070.37,5400],["2022-02-22",8688.46,8879.42,8688.46,8783.94,1600],["2022-02-23",8879.42,8879.42,8688.46,8688.46,300],["2022-02-24",8688.46,8783.94,8592.98,8783.94,2100],["2022-02-25",8592.98,8879.42,8592.98,8592.98,2100],["2022-02-28",8115.59,8879.42,8115.59,8879.42,200],["2022-03-01",8402.03,8879.42,8306.55,8879.42,15600],["2022-03-02",8688.46,8879.42,8688.46,8879.42,7700],["2022-03-03",8974.89,8974.89,8879.42,8879.42,5600],["2022-03-04",8783.94,8783.94,8497.5,8592.98,6000],["2022-03-07",8974.89,8974.89,8879.42,8879.42,10900],["2022-03-08",8688.46,8783.94,8688.46,8783.94,1500],["2022-03-09",8688.46,8688.46,8688.46,8688.46,900],["2022-03-10",8592.98,8879.42,8592.98,8879.42,800],["2022-03-11",8688.46,9929.67,8688.46,9929.67,80700],["2022-03-14",11361.83,11361.83,10788.97,10884.44,10800],["2022-03-15",10598.01,10598.01,10598.01,10598.01,300],["2022-03-16",10025.15,10025.15,10025.15,10025.15,100],["2022-03-17",9643.24,10025.15,9070.37,10025.15,21200],["2022-03-18",9929.67,10025.15,9929.67,10025.15,200],["2022-03-21",10025.15,10693.49,10025.15,10311.58,1300],["2022-03-22",10216.1,10216.1,9165.85,9452.28,1900],["2022-03-23",9547.76,10598.01,9165.85,10120.62,11600],["2022-03-24",9547.76,10025.15,9261.33,9547.76,2800],["2022-03-25",9547.76,10407.06,9165.85,9643.24,6000],["2022-03-28",9165.85,10025.15,9070.37,9547.76,7200],["2022-03-29",9929.67,10311.58,9165.85,9643.24,1000],["2022-03-30",10120.62,10120.62,9547.76,9547.76,700],["2022-03-31",9547.76,9547.76,9547.76,9547.76,900],["2022-04-01",9165.85,9452.28,9165.85,9452.28,1700],["2022-04-04",9452.28,9738.71,9452.28,9738.71,500],["2022-04-05",9165.85,9547.76,9165.85,9547.76,1400],["2022-04-06",9165.85,9738.71,9165.85,9738.71,1100],["2022-04-07",9643.24,9643.24,9643.24,9643.24,100],["2022-04-08",9165.85,9643.24,9165.85,9643.24,500],["2022-04-12",9356.8,9356.8,9356.8,9356.8,800],["2022-04-13",9356.8,9452.28,9356.8,9452.28,900],["2022-04-14",9452.28,9547.76,9452.28,9547.76,400],["2022-04-15",9452.28,9547.76,9452.28,9547.76,1100],["2022-04-18",9547.76,10025.15,9547.76,9547.76,500],["2022-04-19",9643.24,9643.24,9643.24,9643.24,100],["2022-04-20",9070.37,9070.37,9070.37,9070.37,11500],["2022-04-21",9070.37,9070.37,9070.37,9070.37,600],["2022-04-22",9070.37,9547.76,9070.37,9452.28,400],["2022-04-25",9356.8,9356.8,9356.8,9356.8,100],["2022-04-26",9070.37,9452.28,9070.37,9452.28,500],["2022-04-27",9070.37,9452.28,9070.37,9452.28,1000],["2022-04-28",9738.71,9738.71,9738.71,9738.71,200],["2022-04-29",9452.28,9547.76,9452.28,9547.76,300],["2022-05-04",9070.37,9547.76,9070.37,9547.76,300],["2022-05-05",9356.8,9356.8,9165.85,9261.33,400],["2022-05-06",9070.37,9834.19,9070.37,9834.19,1600],["2022-05-09",9165.85,9452.28,9165.85,9452.28,1400],["2022-05-10",9165.85,9356.8,9165.85,9356.8,1200],["2022-05-11",9452.28,9452.28,9452.28,9452.28,600],["2022-05-12",9070.37,9070.37,9070.37,9070.37,21400],["2022-05-13",9070.37,9452.28,9070.37,9070.37,2500],["2022-05-16",9070.37,9356.8,9070.37,9356.8,1000],["2022-05-17",9070.37,9070.37,9070.37,9070.37,1500],["2022-05-18",9070.37,9070.37,9070.37,9070.37,1100],["2022-05-19",9070.37,9070.37,9070.37,9070.37,100],["2022-05-20",9547.76,9547.76,9165.85,9165.85,1500],["2022-05-23",9070.37,9165.85,9070.37,9165.85,1100],["2022-05-24",8974.89,9070.37,8974.89,9070.37,1100],["2022-05-25",8974.89,8974.89,8688.46,8688.46,200],["2022-05-26",8974.89,9070.37,8974.89,8974.89,1200],["2022-05-27",8974.89,9070.37,8974.89,9070.37,300],["2022-05-30",8974.89,8974.89,8974.89,8974.89,1000],["2022-05-31",8974.89,9165.85,8974.89,9165.85,3100],["2022-06-01",8974.89,8974.89,8974.89,8974.89,200],["2022-06-02",8974.89,8974.89,8783.94,8879.42,3500],["2022-06-03",8879.42,8974.89,8783.94,8974.89,1400],["2022-06-06",8974.89,9070.37,8879.42,9070.37,400],["2022-06-07",8974.89,9165.85,8974.89,9165.85,5100],["2022-06-08",8974.89,9070.37,8974.89,9070.37,200],["2022-06-09",9070.37,9261.33,9070.37,9261.33,200],["2022-06-10",9070.37,9261.33,9070.37,9165.85,13800],["2022-06-13",9070.37,9165.85,9070.37,9165.85,200],["2022-06-14",8879.42,8974.89,8879.42,8974.89,200],["2022-06-15",8974.89,9547.76,8974.89,9547.76,400],["2022-06-16",9070.37,9165.85,9070.37,9165.85,200],["2022-06-17",8974.89,9070.37,8974.89,9070.37,300],["2022-06-20",8974.89,9070.37,8974.89,9070.37,200],["2022-06-21",8879.42,8974.89,8879.42,8974.89,200],["2022-06-22",8879.42,8974.89,8879.42,8974.89,200],["2022-06-23",8783.94,8974.89,8688.46,8974.89,800],["2022-06-24",8879.42,8974.89,8592.98,8974.89,1300],["2022-06-27",8592.98,9547.76,8592.98,9547.76,11100],["2022-06-28",8974.89,9165.85,8974.89,9165.85,500],["2022-06-29",9165.85,9738.71,9165.85,9738.71,500],["2022-06-30",9261.33,9643.24,8974.89,9070.37,1500],["2022-07-01",8879.42,8879.42,8783.94,8783.94,1500],["2022-07-04",8879.42,9165.85,8879.42,9165.85,2000],["2022-07-05",8879.42,9070.37,8879.42,9070.37,2000],["2022-07-06",8879.42,9356.8,8879.42,8974.89,2000],["2022-07-07",8783.94,9643.24,8783.94,8783.94,23200],["2022-07-08",8783.94,9356.8,8688.46,9261.33,2600],["2022-07-11",8974.89,9165.85,8879.42,9165.85,1000],["2022-07-12",8879.42,8974.89,8879.42,8974.89,1900],["2022-07-13",8879.42,9452.28,8879.42,8879.42,3100],["2022-07-14",8879.42,9547.76,8879.42,9547.76,1100],["2022-07-15",8879.42,9261.33,8783.94,9261.33,2300],["2022-07-18",8879.42,9070.37,8879.42,9070.37,200],["2022-07-19",8879.42,9356.8,8879.42,9356.8,1000],["2022-07-20",8974.89,9261.33,8783.94,9261.33,9600],["2022-07-21",8879.42,9452.28,8879.42,9452.28,800],["2022-07-22",9070.37,9165.85,9070.37,9165.85,300],["2022-07-25",8879.42,9070.37,8879.42,9070.37,200],["2022-07-26",8974.89,9165.85,8974.89,9165.85,800],["2022-07-27",8783.94,9165.85,8783.94,9165.85,300],["2022-07-28",9165.85,9165.85,8879.42,8974.89,1800],["2022-07-29",9070.37,9834.19,9070.37,9834.19,800],["2022-08-01",9070.37,9547.76,9070.37,9547.76,800],["2022-08-02",9165.85,9452.28,8592.98,9452.28,4000],["2022-08-03",8879.42,9547.76,8688.46,9070.37,1500],["2022-08-04",8879.42,9643.24,8879.42,9356.8,700],["2022-08-05",8974.89,9738.71,8879.42,9547.76,2900],["2022-08-08",8974.89,10598.01,8879.42,10598.01,3900],["2022-08-09",9070.37,9452.28,9070.37,9452.28,200],["2022-08-10",8974.89,9261.33,8974.89,9070.37,2700],["2022-08-11",9070.37,9452.28,9070.37,9452.28,200],["2022-08-12",9261.33,10598.01,8879.42,10598.01,4200],["2022-08-15",9834.19,10025.15,8974.89,9547.76,1700],["2022-08-16",9070.37,9452.28,8879.42,9452.28,3600],["2022-08-17",9070.37,9261.33,9070.37,9261.33,200],["2022-08-18",9070.37,9356.8,9070.37,9356.8,300],["2022-08-19",9070.37,9356.8,8974.89,9356.8,2200],["2022-08-22",9070.37,9261.33,9070.37,9261.33,200],["2022-08-23",9070.37,9165.85,9070.37,9165.85,200],["2022-08-24",9165.85,9547.76,9165.85,9356.8,2000],["2022-08-25",9070.37,9547.76,9070.37,9547.76,1200],["2022-08-26",8879.42,9165.85,8879.42,9165.85,200],["2022-08-29",8879.42,9356.8,8783.94,8783.94,3700],["2022-08-30",8783.94,8974.89,8688.46,8974.89,2700],["2022-08-31",8783.94,8879.42,8592.98,8879.42,4600],["2022-09-05",8783.94,9070.37,8688.46,9070.37,2200],["2022-09-06",8783.94,9070.37,8688.46,9070.37,1600],["2022-09-07",8783.94,8974.89,8783.94,8974.89,200],["2022-09-08",8688.46,8879.42,8688.46,8879.42,200],["2022-09-09",8688.46,8879.42,8688.46,8879.42,200],["2022-09-12",9070.37,9261.33,9070.37,9261.33,5000],["2022-09-13",8783.94,9165.85,8688.46,8688.46,300],["2022-09-14",8783.94,9452.28,8688.46,8688.46,5300],["2022-09-15",8783.94,9165.85,8783.94,9165.85,200],["2022-09-16",8688.46,8974.89,8688.46,8974.89,300],["2022-09-19",9070.37,9070.37,9070.37,9070.37,200],["2022-09-20",8688.46,8974.89,8688.46,8974.89,200],["2022-09-21",8688.46,8879.42,8688.46,8879.42,200],["2022-09-22",8688.46,8879.42,8688.46,8879.42,200],["2022-09-23",8783.94,8783.94,8783.94,8783.94,100],["2022-09-26",8688.46,8783.94,8688.46,8783.94,200],["2022-09-27",8688.46,8688.46,8688.46,8688.46,1000],["2022-09-28",8688.46,8783.94,8688.46,8783.94,200],["2022-09-29",8688.46,8688.46,8688.46,8688.46,100],["2022-09-30",8592.98,8592.98,8497.5,8592.98,2000],["2022-10-03",8592.98,8592.98,8592.98,8592.98,100],["2022-10-04",8592.98,8592.98,8592.98,8592.98,100],["2022-10-05",8592.98,8879.42,8592.98,8879.42,3100],["2022-10-06",8688.46,8688.46,8688.46,8688.46,100],["2022-10-07",8497.5,8497.5,8497.5,8497.5,100],["2022-10-10",8497.5,8497.5,8402.03,8497.5,2000],["2022-10-11",7733.68,7733.68,7733.68,7733.68,300],["2022-10-12",7733.68,7733.68,7733.68,7733.68,1000],["2022-10-13",7733.68,7733.68,7733.68,7733.68,100],["2022-10-14",7733.68,7733.68,7733.68,7733.68,100],["2022-10-17",7733.68,7733.68,7733.68,7733.68,1500],["2022-10-18",8592.98,8592.98,8592.98,8592.98,5000],["2022-10-19",7829.16,7829.16,7829.16,7829.16,200],["2022-10-20",7829.16,7829.16,7829.16,7829.16,1000],["2022-10-21",7829.16,7829.16,7829.16,7829.16,100],["2022-10-24",7829.16,7829.16,7829.16,7829.16,0],["2022-10-25",7829.16,7829.16,7829.16,7829.16,100],["2022-10-26",7829.16,7829.16,7829.16,7829.16,100],["2022-10-27",7733.68,7829.16,7733.68,7829.16,200],["2022-10-28",7733.68,7829.16,7638.21,7829.16,300],["2022-10-31",7733.68,7733.68,7733.68,7733.68,100],["2022-11-01",7733.68,7733.68,7733.68,7733.68,100],["2022-11-02",7733.68,7733.68,7733.68,7733.68,100],["2022-11-03",7733.68,7733.68,7733.68,7733.68,100],["2022-11-04",8115.59,8115.59,8115.59,8115.59,5000],["2022-11-07",8115.59,8115.59,8115.59,8115.59,300],["2022-11-08",8115.59,8115.59,8115.59,8115.59,1000],["2022-11-09",8115.59,8211.07,8115.59,8211.07,2000],["2022-11-10",8115.59,8115.59,8115.59,8115.59,1500],["2022-11-11",8115.59,8115.59,8115.59,8115.59,5200],["2022-11-14",8115.59,8783.94,8115.59,8783.94,7700],["2022-11-15",8879.42,8879.42,8115.59,8115.59,5800],["2022-11-16",8592.98,9261.33,8592.98,9261.33,300],["2022-11-17",9452.28,9452.28,9452.28,9452.28,5000],["2022-11-18",9452.28,9452.28,9452.28,9452.28,100],["2022-11-21",9356.8,9356.8,9356.8,9356.8,100],["2022-11-22",9452.28,9452.28,9452.28,9452.28,100],["2022-11-23",9452.28,9452.28,9452.28,9452.28,100],["2022-11-24",9547.76,9547.76,9547.76,9547.76,100],["2022-11-25",9547.76,10025.15,9547.76,10025.15,2200],["2022-11-28",10025.15,11075.4,10025.15,11075.4,2400],["2022-11-29",11743.74,11743.74,8974.89,10502.53,5700],["2022-11-30",10407.06,10407.06,10407.06,10407.06,100],["2022-12-01",11266.35,11266.35,11266.35,11266.35,200],["2022-12-02",10884.44,10884.44,10884.44,10884.44,100],["2022-12-05",10502.53,10502.53,9261.33,9261.33,300],["2022-12-06",9356.8,9356.8,9356.8,9356.8,100],["2022-12-07",9356.8,9547.76,9356.8,9547.76,1000],["2022-12-08",9452.28,9452.28,9452.28,9452.28,100],["2022-12-09",9452.28,9452.28,9452.28,9452.28,100],["2022-12-12",9929.67,9929.67,9929.67,9929.67,100],["2022-12-13",10502.53,10502.53,10502.53,10502.53,100],["2022-12-14",9452.28,9452.28,9452.28,9452.28,100],["2022-12-15",9452.28,9452.28,9452.28,9452.28,100],["2022-12-16",9356.8,9356.8,9356.8,9356.8,100],["2022-12-19",9356.8,9356.8,9356.8,9356.8,100],["2022-12-20",9356.8,9356.8,9356.8,9356.8,100],["2022-12-21",9356.8,9356.8,9356.8,9356.8,100],["2022-12-22",9547.76,9547.76,9356.8,9356.8,5100],["2022-12-23",9547.76,9547.76,9547.76,9547.76,100],["2022-12-26",9547.76,9547.76,9547.76,9547.76,10000],["2022-12-27",9452.28,9452.28,9452.28,9452.28,100],["2022-12-28",9452.28,9452.28,9452.28,9452.28,0],["2022-12-29",9452.28,9452.28,9452.28,9452.28,0],["2022-12-30",9452.28,9452.28,9452.28,9452.28,0],["2023-01-03",9452.28,9452.28,9452.28,9452.28,0],["2023-01-04",9452.28,9452.28,9452.28,9452.28,0],["2023-01-05",9452.28,9452.28,9452.28,9452.28,0],["2023-01-06",9452.28,9452.28,9452.28,9452.28,0],["2023-01-09",9452.28,9452.28,9452.28,9452.28,0],["2023-01-10",9452.28,9452.28,9452.28,9452.28,0],["2023-01-11",8592.98,8592.98,8592.98,8592.98,200],["2023-01-12",8592.98,8592.98,8592.98,8592.98,0],["2023-01-13",8592.98,8592.98,8592.98,8592.98,0],["2023-01-16",8592.98,8592.98,8592.98,8592.98,0],["2023-01-17",8592.98,8592.98,8592.98,8592.98,0],["2023-01-18",8592.98,8592.98,8592.98,8592.98,0],["2023-01-19",9547.76,9547.76,9547.76,9547.76,100],["2023-01-27",9547.76,9547.76,9547.76,9547.76,0],["2023-01-30",9547.76,9547.76,9547.76,9547.76,0],["2023-01-31",9070.37,9070.37,9070.37,9070.37,100],["2023-02-01",9070.37,9070.37,9070.37,9070.37,0],["2023-02-02",9070.37,9070.37,9070.37,9070.37,0],["2023-02-03",9070.37,9070.37,9070.37,9070.37,0],["2023-02-06",9070.37,9070.37,9070.37,9070.37,0],["2023-02-07",9070.37,9070.37,9070.37,9070.37,0],["2023-02-08",9070.37,9070.37,9070.37,9070.37,0],["2023-02-09",9070.37,9070.37,9070.37,9070.37,0],["2023-02-10",9070.37,9070.37,9070.37,9070.37,0],["2023-02-13",9070.37,9070.37,9070.37,9070.37,0],["2023-02-14",9070.37,9070.37,9070.37,9070.37,0],["2023-02-15",9070.37,9070.37,9070.37,9070.37,0],["2023-02-16",9070.37,9070.37,9070.37,9070.37,0],["2023-02-17",9070.37,9070.37,9070.37,9070.37,0],["2023-02-20",9070.37,9070.37,9070.37,9070.37,0],["2023-02-21",9070.37,9070.37,9070.37,9070.37,0],["2023-02-22",9070.37,9070.37,9070.37,9070.37,0],["2023-02-23",9070.37,9070.37,9070.37,9070.37,0],["2023-02-24",9070.37,9070.37,9070.37,9070.37,0],["2023-02-27",9070.37,9070.37,9070.37,9070.37,0],["2023-02-28",9070.37,9070.37,9070.37,9070.37,0],["2023-03-01",9070.37,9070.37,9070.37,9070.37,0],["2023-03-02",7733.68,7733.68,7733.68,7733.68,1000],["2023-03-03",7733.68,7733.68,7733.68,7733.68,0],["2023-03-06",7733.68,7733.68,7733.68,7733.68,0],["2023-03-07",7733.68,7733.68,7733.68,7733.68,0],["2023-03-08",7542.73,8020.12,7256.3,8020.12,9900],["2023-03-09",8592.98,8592.98,8592.98,8592.98,100],["2023-03-10",8497.5,9834.19,8497.5,9834.19,700],["2023-03-13",8879.42,8974.89,8879.42,8974.89,400],["2023-03-14",9070.37,9070.37,9070.37,9070.37,200],["2023-03-15",8592.98,9165.85,8592.98,9165.85,500],["2023-03-16",8592.98,8974.89,8497.5,8974.89,600],["2023-03-17",8688.46,8879.42,8688.46,8879.42,400],["2023-03-20",8592.98,8592.98,8592.98,8592.98,100],["2023-03-21",8592.98,8592.98,8592.98,8592.98,0],["2023-03-22",7638.21,7638.21,7542.73,7638.21,5000],["2023-03-23",7733.68,8592.98,7733.68,8592.98,4900],["2023-03-24",8115.59,8592.98,8115.59,8592.98,200],["2023-03-27",8402.03,8402.03,8402.03,8402.03,0],["2023-03-28",8402.03,8402.03,8402.03,8402.03,0],["2023-03-29",8402.03,8402.03,8402.03,8402.03,0],["2023-03-30",8402.03,8402.03,8402.03,8402.03,0],["2023-03-31",8402.03,8402.03,8402.03,8402.03,0],["2023-04-03",7638.21,7638.21,7638.21,7638.21,600],["2023-04-04",7638.21,7733.68,7638.21,7733.68,1500],["2023-04-05",7733.68,7733.68,7733.68,7733.68,0],["2023-04-06",7638.21,7638.21,7638.21,7638.21,1200],["2023-04-07",7638.21,7638.21,7638.21,7638.21,0],["2023-04-10",7638.21,7638.21,7638.21,7638.21,0],["2023-04-11",7638.21,7638.21,7638.21,7638.21,0],["2023-04-12",7638.21,7638.21,7638.21,7638.21,0],["2023-04-13",7638.21,7638.21,7638.21,7638.21,4800],["2023-04-14",8115.59,8115.59,8115.59,8115.59,200],["2023-04-17",8115.59,8115.59,8115.59,8115.59,0],["2023-04-18",8115.59,8115.59,8115.59,8115.59,0],["2023-04-19",7638.21,7638.21,7638.21,7638.21,1700],["2023-04-20",7733.68,7733.68,7733.68,7733.68,100],["2023-04-21",7733.68,7733.68,7733.68,7733.68,0],["2023-04-24",7733.68,7733.68,7733.68,7733.68,0],["2023-04-25",7733.68,7733.68,7733.68,7733.68,0],["2023-04-26",7733.68,7733.68,7733.68,7733.68,0],["2023-04-27",7733.68,7733.68,7733.68,7733.68,0],["2023-04-28",7733.68,7733.68,7733.68,7733.68,0],["2023-05-04",7733.68,7733.68,7733.68,7733.68,0],["2023-05-05",7733.68,7733.68,7733.68,7733.68,0],["2023-05-08",7733.68,7733.68,7733.68,7733.68,10000],["2023-05-09",7733.68,7733.68,7733.68,7733.68,0],["2023-05-10",7733.68,7733.68,7733.68,7733.68,0],["2023-05-11",7733.68,7733.68,7733.68,7733.68,0],["2023-05-12",7733.68,7733.68,7733.68,7733.68,0],["2023-05-15",7733.68,7733.68,7733.68,7733.68,0],["2023-05-16",7733.68,7733.68,7733.68,7733.68,0],["2023-05-17",7733.68,7733.68,7733.68,7733.68,0],["2023-05-18",7733.68,7733.68,7733.68,7733.68,0],["2023-05-19",7733.68,7733.68,7733.68,7733.68,0],["2023-05-22",7733.68,7733.68,7733.68,7733.68,0],["2023-05-23",7733.68,7733.68,7733.68,7733.68,0],["2023-05-24",7733.68,7733.68,7733.68,7733.68,0],["2023-05-25",7733.68,7733.68,7733.68,7733.68,0],["2023-05-26",7733.68,7733.68,7733.68,7733.68,0],["2023-05-29",7733.68,7733.68,7733.68,7733.68,0],["2023-05-30",7733.68,7733.68,7733.68,7733.68,0],["2023-05-31",7733.68,7733.68,7733.68,7733.68,0],["2023-06-01",7733.68,7733.68,7733.68,7733.68,0],["2023-06-02",7733.68,7733.68,7733.68,7733.68,0],["2023-06-05",7733.68,7733.68,7733.68,7733.68,0],["2023-06-06",7733.68,7733.68,7733.68,7733.68,0],["2023-06-07",7733.68,7733.68,7733.68,7733.68,0],["2023-06-08",7733.68,7733.68,7733.68,7733.68,0],["2023-06-09",7733.68,7733.68,7733.68,7733.68,0],["2023-06-12",7733.68,7733.68,7733.68,7733.68,0],["2023-06-13",7733.68,7733.68,7733.68,7733.68,0],["2023-06-14",7733.68,7733.68,7733.68,7733.68,200],["2023-06-15",7733.68,7733.68,7733.68,7733.68,0],["2023-06-16",7733.68,7733.68,7733.68,7733.68,0],["2023-06-19",7733.68,7733.68,7733.68,7733.68,0],["2023-06-20",7733.68,7733.68,7733.68,7733.68,0],["2023-06-21",7638.21,7638.21,7638.21,7638.21,500],["2023-06-22",7638.21,7638.21,7638.21,7638.21,0],["2023-06-23",7638.21,7638.21,7638.21,7638.21,0],["2023-06-26",7638.21,7638.21,7638.21,7638.21,0],["2023-06-27",7638.21,7638.21,7638.21,7638.21,0],["2023-06-28",7638.21,7638.21,7638.21,7638.21,0],["2023-06-29",7638.21,7638.21,7638.21,7638.21,0],["2023-06-30",8783.94,8783.94,8783.94,8783.94,2500],["2023-07-03",8783.94,8783.94,8783.94,8783.94,0],["2023-07-04",10025.15,10025.15,8497.5,8497.5,3100],["2023-07-05",8592.98,8592.98,8592.98,8592.98,0],["2023-07-06",9738.71,9738.71,9738.71,9738.71,100],["2023-07-07",9738.71,9738.71,9738.71,9738.71,0],["2023-07-10",9738.71,9738.71,9738.71,9738.71,0],["2023-07-11",9738.71,11170.88,9738.71,9738.71,90600],["2023-07-12",11075.4,11075.4,11075.4,11075.4,0],["2023-07-13",10979.92,10979.92,10979.92,10979.92,86000],["2023-07-14",10979.92,10979.92,10979.92,10979.92,0],["2023-07-17",11266.35,11266.35,9356.8,9356.8,99300],["2023-07-18",11934.7,11934.7,11934.7,11934.7,100],["2023-07-19",11743.74,11743.74,11743.74,11743.74,113000],["2023-07-20",11743.74,11743.74,11743.74,11743.74,0],["2023-07-21",11648.27,11648.27,11648.27,11648.27,114000],["2023-07-24",11648.27,11648.27,11648.27,11648.27,0],["2023-07-25",11552.79,11552.79,11361.83,11361.83,192000],["2023-07-26",10884.44,13175.91,9834.19,9834.19,173700],["2023-07-27",12984.95,12984.95,12984.95,12984.95,0],["2023-07-28",12221.13,12221.13,11075.4,11075.4,187200],["2023-07-31",10311.58,10311.58,10311.58,10311.58,500],["2023-08-01",10311.58,10311.58,10311.58,10311.58,100],["2023-08-02",8783.94,8783.94,8783.94,8783.94,3400],["2023-08-03",8783.94,8783.94,8783.94,8783.94,0],["2023-08-04",8783.94,8783.94,8783.94,8783.94,0],["2023-08-07",8783.94,8783.94,8783.94,8783.94,0],["2023-08-08",8783.94,8783.94,8783.94,8783.94,500],["2023-08-09",8783.94,8879.42,8783.94,8879.42,400],["2023-08-10",8783.94,8783.94,8783.94,8783.94,0],["2023-08-11",8783.94,8783.94,8783.94,8783.94,0],["2023-08-14",8783.94,8783.94,8783.94,8783.94,0],["2023-08-15",8783.94,8783.94,8783.94,8783.94,0],["2023-08-16",8783.94,8783.94,8783.94,8783.94,0],["2023-08-17",8783.94,8783.94,8783.94,8783.94,100],["2023-08-18",8783.94,8783.94,8783.94,8783.94,0],["2023-08-21",8783.94,8783.94,8783.94,8783.94,0],["2023-08-22",8783.94,8783.94,8783.94,8783.94,0],["2023-08-23",8783.94,8783.94,8783.94,8783.94,0],["2023-08-24",8783.94,8783.94,8783.94,8783.94,0],["2023-08-25",8592.98,8592.98,8402.03,8402.03,6200],["2023-08-28",8592.98,8783.94,8592.98,8592.98,1500],["2023-08-29",8783.94,8783.94,8592.98,8592.98,1100],["2023-08-30",8497.5,8783.94,8306.55,8306.55,3600],["2023-08-31",8306.55,8306.55,8306.55,8306.55,100],["2023-09-05",8306.55,8306.55,8306.55,8306.55,0],["2023-09-06",8306.55,8306.55,8306.55,8306.55,0],["2023-09-07",8306.55,8306.55,8306.55,8306.55,0],["2023-09-08",8306.55,8306.55,8306.55,8306.55,0],["2023-09-11",8402.03,8402.03,8402.03,8402.03,200],["2023-09-12",8402.03,8402.03,8402.03,8402.03,0],["2023-09-13",8402.03,8402.03,8402.03,8402.03,0],["2023-09-14",8402.03,8402.03,8402.03,8402.03,0],["2023-09-15",8402.03,8402.03,8402.03,8402.03,300],["2023-09-18",8402.03,8402.03,8402.03,8402.03,0],["2023-09-19",8402.03,8402.03,8402.03,8402.03,100],["2023-09-20",8402.03,8402.03,8402.03,8402.03,500],["2023-09-21",8402.03,8402.03,8402.03,8402.03,0],["2023-09-22",8402.03,8402.03,8402.03,8402.03,0],["2023-09-25",8402.03,8402.03,8402.03,8402.03,0],["2023-09-26",8402.03,8402.03,8402.03,8402.03,0],["2023-09-27",8402.03,8402.03,8402.03,8402.03,0],["2023-09-28",8402.03,8402.03,8402.03,8402.03,0],["2023-09-29",8402.03,8402.03,8402.03,8402.03,0],["2023-10-02",8402.03,8402.03,8402.03,8402.03,0],["2023-10-03",8402.03,8402.03,8402.03,8402.03,0],["2023-10-04",8402.03,8402.03,8402.03,8402.03,0],["2023-10-05",8402.03,8402.03,8402.03,8402.03,0],["2023-10-06",8402.03,8402.03,8402.03,8402.03,0],["2023-10-09",8402.03,8402.03,8402.03,8402.03,0],["2023-10-10",8402.03,8402.03,8402.03,8402.03,0],["2023-10-11",8402.03,8402.03,8402.03,8402.03,0],["2023-10-12",8402.03,8402.03,8402.03,8402.03,0],["2023-10-13",8402.03,8402.03,8402.03,8402.03,400],["2023-10-16",8402.03,8402.03,8402.03,8402.03,0],["2023-10-17",8402.03,8402.03,8402.03,8402.03,0],["2023-10-18",8402.03,8402.03,8402.03,8402.03,300],["2023-10-19",8402.03,8402.03,8402.03,8402.03,0],["2023-10-20",8402.03,8402.03,8402.03,8402.03,0],["2023-10-23",8402.03,8402.03,8402.03,8402.03,0],["2023-10-24",8402.03,8402.03,8402.03,8402.03,0],["2023-10-25",8402.03,8402.03,8402.03,8402.03,0],["2023-10-26",8402.03,8402.03,8402.03,8402.03,400],["2023-10-27",8402.03,8402.03,8402.03,8402.03,300],["2023-10-30",8402.03,8402.03,8402.03,8402.03,300],["2023-10-31",8402.03,8402.03,8402.03,8402.03,0],["2023-11-01",8402.03,8402.03,8402.03,8402.03,0],["2023-11-02",8402.03,8402.03,8402.03,8402.03,0],["2023-11-03",8402.03,8402.03,8402.03,8402.03,0],["2023-11-06",8402.03,8402.03,8402.03,8402.03,0],["2023-11-07",9165.85,9165.85,9165.85,9165.85,100],["2023-11-08",9165.85,9165.85,9165.85,9165.85,0],["2023-11-09",9165.85,9165.85,9165.85,9165.85,0],["2023-11-10",9165.85,9165.85,9165.85,9165.85,0],["2023-11-13",9165.85,9165.85,9165.85,9165.85,0],["2023-11-14",8211.07,8211.07,8211.07,8211.07,100],["2023-11-15",8211.07,8211.07,8211.07,8211.07,0],["2023-11-16",8115.59,8115.59,8115.59,8115.59,100],["2023-11-17",8115.59,8115.59,8115.59,8115.59,1400],["2023-11-20",8115.59,8115.59,8115.59,8115.59,0],["2023-11-21",8115.59,8115.59,8115.59,8115.59,0],["2023-11-22",8115.59,8115.59,8115.59,8115.59,0],["2023-11-23",8115.59,8115.59,8115.59,8115.59,0],["2023-11-24",8115.59,8115.59,8115.59,8115.59,0],["2023-11-27",8115.59,8115.59,8115.59,8115.59,0],["2023-11-28",8115.59,8115.59,8115.59,8115.59,0],["2023-11-29",8115.59,8115.59,8115.59,8115.59,0],["2023-11-30",9070.37,9070.37,9070.37,9070.37,100],["2023-12-01",9070.37,9070.37,9070.37,9070.37,0],["2023-12-04",8974.89,8974.89,8974.89,8974.89,100],["2023-12-05",8974.89,8974.89,8974.89,8974.89,100],["2023-12-06",9356.8,9356.8,9356.8,9356.8,100],["2023-12-07",9356.8,9356.8,9356.8,9356.8,100],["2023-12-08",9356.8,9356.8,9356.8,9356.8,0],["2023-12-11",9834.19,9834.19,9834.19,9834.19,300],["2023-12-12",9929.67,9929.67,9929.67,9929.67,100],["2023-12-13",9929.67,9929.67,9929.67,9929.67,0],["2023-12-14",9356.8,9356.8,9356.8,9356.8,100],["2023-12-15",9356.8,9356.8,9356.8,9356.8,0],["2023-12-18",9452.28,9452.28,9452.28,9452.28,100],["2023-12-19",9452.28,9452.28,9452.28,9452.28,0],["2023-12-20",9452.28,9452.28,9452.28,9452.28,0],["2023-12-21",10407.06,10407.06,10407.06,10407.06,300],["2023-12-22",9547.76,9547.76,8879.42,8879.42,400],["2023-12-25",9165.85,9165.85,9165.85,9165.85,0],["2023-12-26",8974.89,8974.89,8974.89,8974.89,100],["2023-12-27",7638.21,8879.42,7638.21,8879.42,1800],["2023-12-28",8115.59,8211.07,8115.59,8115.59,300],["2023-12-29",8402.03,9261.33,8115.59,9261.33,2500],["2024-01-02",8115.59,9261.33,8115.59,9261.33,1300],["2024-01-03",8306.55,8306.55,8115.59,8306.55,700],["2024-01-04",8115.59,8402.03,8115.59,8115.59,4300],["2024-01-05",8115.59,8115.59,8115.59,8115.59,0],["2024-01-08",9165.85,9261.33,9165.85,9261.33,700],["2024-01-09",10025.15,10025.15,10025.15,10025.15,200],["2024-01-10",10025.15,10025.15,10025.15,10025.15,0],["2024-01-11",10025.15,10025.15,10025.15,10025.15,0],["2024-01-12",10025.15,10025.15,10025.15,10025.15,0],["2024-01-15",10025.15,10025.15,10025.15,10025.15,0],["2024-01-16",10025.15,10025.15,10025.15,10025.15,0],["2024-01-17",10025.15,10025.15,10025.15,10025.15,0],["2024-01-18",10025.15,10025.15,10025.15,10025.15,0],["2024-01-19",10025.15,10025.15,10025.15,10025.15,0],["2024-01-22",10025.15,10025.15,10025.15,10025.15,0],["2024-01-23",10025.15,10025.15,10025.15,10025.15,0],["2024-01-24",10025.15,10025.15,10025.15,10025.15,0],["2024-01-25",10025.15,10025.15,10025.15,10025.15,0],["2024-01-26",10025.15,10025.15,10025.15,10025.15,0],["2024-01-29",10025.15,10025.15,10025.15,10025.15,0],["2024-01-30",10025.15,10025.15,10025.15,10025.15,0],["2024-01-31",10025.15,10025.15,10025.15,10025.15,0],["2024-02-01",10025.15,10025.15,10025.15,10025.15,0],["2024-02-02",10025.15,10025.15,10025.15,10025.15,0],["2024-02-05",10025.15,10025.15,10025.15,10025.15,0],["2024-02-06",10025.15,10025.15,10025.15,10025.15,0],["2024-02-07",10025.15,10025.15,10025.15,10025.15,0],["2024-02-15",10025.15,10025.15,10025.15,10025.15,0],["2024-02-16",10025.15,10025.15,10025.15,10025.15,0],["2024-02-19",10025.15,10025.15,10025.15,10025.15,0],["2024-02-20",10025.15,10025.15,10025.15,10025.15,0],["2024-02-21",10025.15,10025.15,10025.15,10025.15,0],["2024-02-22",10025.15,10025.15,10025.15,10025.15,0],["2024-02-23",10025.15,10025.15,10025.15,10025.15,0],["2024-02-26",10025.15,10025.15,10025.15,10025.15,0],["2024-02-27",10025.15,10025.15,10025.15,10025.15,0],["2024-02-28",10025.15,10025.15,10025.15,10025.15,0],["2024-02-29",10025.15,10025.15,10025.15,10025.15,0],["2024-03-01",10025.15,10025.15,10025.15,10025.15,0],["2024-03-04",10025.15,10025.15,10025.15,10025.15,0],["2024-03-05",8497.5,8497.5,8497.5,8497.5,4900],["2024-03-06",9643.24,9643.24,9643.24,9643.24,100],["2024-03-07",9643.24,9643.24,9643.24,9643.24,0],["2024-03-08",9643.24,9643.24,9643.24,9643.24,0],["2024-03-11",9643.24,9643.24,9643.24,9643.24,0],["2024-03-12",9643.24,9643.24,9643.24,9643.24,0],["2024-03-13",9643.24,9643.24,9643.24,9643.24,0],["2024-03-14",9643.24,9643.24,9643.24,9643.24,0],["2024-03-15",9643.24,9643.24,9643.24,9643.24,0],["2024-03-18",9643.24,9643.24,9643.24,9643.24,0],["2024-03-19",9643.24,9643.24,9643.24,9643.24,0],["2024-03-20",9643.24,9643.24,9643.24,9643.24,0],["2024-03-21",9643.24,9643.24,9643.24,9643.24,200],["2024-03-22",9643.24,9643.24,9643.24,9643.24,2400],["2024-03-25",10884.44,10884.44,10884.44,10884.44,100],["2024-03-26",10884.44,10884.44,10884.44,10884.44,0],["2024-03-27",10884.44,10884.44,10884.44,10884.44,0],["2024-03-28",9261.33,9261.33,9261.33,9261.33,100],["2024-03-29",10407.06,10407.06,8115.59,8115.59,200],["2024-04-01",9261.33,9261.33,9261.33,9261.33,0],["2024-04-02",8211.07,8211.07,8211.07,8211.07,100],["2024-04-03",8211.07,8211.07,8211.07,8211.07,0],["2024-04-04",9261.33,9261.33,9261.33,9261.33,100],["2024-04-05",10407.06,10407.06,10407.06,10407.06,100],["2024-04-08",8879.42,8879.42,8879.42,8879.42,100],["2024-04-09",8879.42,8879.42,8879.42,8879.42,0],["2024-04-10",9738.71,9738.71,9738.71,9738.71,100],["2024-04-11",9738.71,9738.71,9738.71,9738.71,0],["2024-04-12",10311.58,10311.58,10311.58,10311.58,100],["2024-04-15",10311.58,10311.58,10311.58,10311.58,0],["2024-04-16",8879.42,10216.1,8879.42,10216.1,200],["2024-04-17",10311.58,10311.58,10311.58,10311.58,100],["2024-04-19",10311.58,10311.58,10311.58,10311.58,0],["2024-04-22",8879.42,10216.1,8879.42,10216.1,200],["2024-04-23",10120.62,10120.62,10120.62,10120.62,100],["2024-04-24",10120.62,10120.62,10120.62,10120.62,0],["2024-04-25",10120.62,10120.62,10120.62,10120.62,0],["2024-04-26",10120.62,10120.62,10120.62,10120.62,0],["2024-05-02",10120.62,10120.62,10120.62,10120.62,0],["2024-05-03",10120.62,10216.1,10120.62,10216.1,200],["2024-05-06",8879.42,8879.42,8879.42,8879.42,100],["2024-05-07",8879.42,8879.42,8879.42,8879.42,0],["2024-05-08",8879.42,8974.89,8879.42,8974.89,600],["2024-05-09",8879.42,9165.85,8879.42,9165.85,400],["2024-05-10",9070.37,9070.37,9070.37,9070.37,0],["2024-05-13",9070.37,9070.37,9070.37,9070.37,0],["2024-05-14",9070.37,9070.37,9070.37,9070.37,0],["2024-05-15",9070.37,9070.37,9070.37,9070.37,0],["2024-05-16",9070.37,9070.37,8115.59,8115.59,5000],["2024-05-17",8306.55,8306.55,8306.55,8306.55,0],["2024-05-20",8306.55,8306.55,8306.55,8306.55,0],["2024-05-21",8592.98,8592.98,8592.98,8592.98,2300],["2024-05-22",8974.89,9070.37,8974.89,9070.37,200],["2024-05-23",9547.76,9547.76,9547.76,9547.76,100],["2024-05-24",9070.37,9070.37,9070.37,9070.37,100],["2024-05-27",9070.37,9070.37,9070.37,9070.37,0],["2024-05-28",9070.37,9070.37,9070.37,9070.37,0],["2024-05-29",9070.37,9070.37,9070.37,9070.37,0],["2024-05-30",9070.37,9070.37,9070.37,9070.37,0],["2024-05-31",10216.1,10216.1,10216.1,10216.1,100],["2024-06-03",10216.1,10216.1,10216.1,10216.1,0],["2024-06-04",10216.1,10216.1,10216.1,10216.1,0],["2024-06-05",9070.37,9070.37,9070.37,9070.37,200],["2024-06-06",9070.37,9070.37,9070.37,9070.37,0],["2024-06-07",9070.37,9070.37,9070.37,9070.37,600],["2024-06-10",9070.37,9070.37,9070.37,9070.37,0],["2024-06-11",8592.98,9070.37,8592.98,9070.37,3000],["2024-06-12",8783.94,8783.94,8783.94,8783.94,100],["2024-06-13",8783.94,8783.94,8783.94,8783.94,0],["2024-06-14",8783.94,8783.94,8783.94,8783.94,0],["2024-06-17",8020.12,9070.37,7829.16,9070.37,1900],["2024-06-18",7638.21,9070.37,7638.21,9070.37,13300],["2024-06-19",8879.42,8879.42,8783.94,8783.94,600],["2024-06-20",8879.42,8879.42,8879.42,8879.42,0],["2024-06-21",8879.42,8879.42,8879.42,8879.42,0],["2024-06-24",8879.42,8879.42,8879.42,8879.42,0],["2024-06-25",8783.94,8783.94,8783.94,8783.94,500],["2024-06-26",8592.98,8592.98,8592.98,8592.98,100],["2024-06-27",8592.98,8592.98,8592.98,8592.98,0],["2024-06-28",7733.68,8497.5,7638.21,8497.5,2100],["2024-07-01",7733.68,8497.5,7733.68,8497.5,200],["2024-07-02",8592.98,8592.98,8592.98,8592.98,100],["2024-07-03",8592.98,8592.98,8592.98,8592.98,0],["2024-07-04",8115.59,8115.59,8115.59,8115.59,600],["2024-07-05",8402.03,8402.03,8402.03,8402.03,100],["2024-07-08",8402.03,8402.03,8402.03,8402.03,0],["2024-07-09",8402.03,8402.03,8402.03,8402.03,0],["2024-07-10",8402.03,8402.03,8402.03,8402.03,0],["2024-07-11",8402.03,8402.03,8402.03,8402.03,0],["2024-07-12",8402.03,8402.03,8402.03,8402.03,0],["2024-07-15",8402.03,8402.03,8402.03,8402.03,0],["2024-07-16",8402.03,8402.03,8402.03,8402.03,0],["2024-07-17",8402.03,8402.03,8402.03,8402.03,0],["2024-07-18",8402.03,8402.03,8402.03,8402.03,0],["2024-07-19",8402.03,8402.03,8402.03,8402.03,0],["2024-07-22",8402.03,8402.03,8402.03,8402.03,0],["2024-07-23",8402.03,8402.03,8402.03,8402.03,0],["2024-07-24",8402.03,8402.03,8402.03,8402.03,0],["2024-07-25",8402.03,8402.03,8402.03,8402.03,0],["2024-07-26",8402.03,8402.03,8402.03,8402.03,0],["2024-07-29",7638.21,8306.55,7256.3,8115.59,8600],["2024-07-30",7638.21,8402.03,7256.3,8402.03,3600],["2024-07-31",8402.03,8402.03,8402.03,8402.03,100],["2024-08-01",9356.8,9356.8,9070.37,9070.37,600],["2024-08-02",7829.16,9452.28,7829.16,9452.28,200],["2024-08-05",9261.33,9261.33,9261.33,9261.33,100],["2024-08-06",9261.33,9261.33,9261.33,9261.33,0],["2024-08-07",9261.33,9261.33,9261.33,9261.33,0],["2024-08-08",7924.64,7924.64,7924.64,7924.64,600],["2024-08-09",8688.46,8688.46,8688.46,8688.46,100],["2024-08-12",7542.73,7542.73,7542.73,7542.73,100],["2024-08-13",8497.5,8497.5,8497.5,8497.5,100],["2024-08-14",9452.28,9452.28,9452.28,9452.28,100],["2024-08-15",9452.28,9452.28,9452.28,9452.28,0],["2024-08-16",9452.28,9452.28,9452.28,9452.28,0],["2024-08-19",9070.37,9070.37,9070.37,9070.37,100],["2024-08-20",9070.37,9070.37,9070.37,9070.37,0],["2024-08-21",9070.37,9070.37,9070.37,9070.37,0],["2024-08-22",8290.12,8875.31,8290.12,8875.31,5100],["2024-08-23",7997.53,9167.9,7997.53,7997.53,300],["2024-08-26",8387.65,8387.65,8387.65,8387.65,0],["2024-08-27",9362.96,9362.96,9362.96,9362.96,100],["2024-08-28",7997.53,7997.53,7997.53,7997.53,100],["2024-08-29",9070.37,9070.37,9070.37,9070.37,100],["2024-08-30",9070.37,9070.37,9070.37,9070.37,0],["2024-09-04",9070.37,9070.37,9070.37,9070.37,0],["2024-09-05",9070.37,9070.37,9070.37,9070.37,0],["2024-09-06",7900.0,8875.31,7802.47,8875.31,1100],["2024-09-09",8777.78,8777.78,8777.78,8777.78,100],["2024-09-10",7704.94,7704.94,7607.41,7607.41,800],["2024-09-11",7607.41,7607.41,7607.41,7607.41,0],["2024-09-12",7607.41,7607.41,7607.41,7607.41,0],["2024-09-13",8582.72,8582.72,8582.72,8582.72,100],["2024-09-16",8582.72,8582.72,8582.72,8582.72,0],["2024-09-17",8582.72,8582.72,8582.72,8582.72,0],["2024-09-18",8582.72,8582.72,8582.72,8582.72,0],["2024-09-19",8582.72,8582.72,8582.72,8582.72,0],["2024-09-20",8582.72,8582.72,8582.72,8582.72,0],["2024-09-23",8582.72,8582.72,8582.72,8582.72,0],["2024-09-24",7704.94,7704.94,7412.35,7607.41,5500],["2024-09-25",7509.88,7509.88,7509.88,7509.88,0],["2024-09-26",7509.88,8485.19,7509.88,8387.65,13800],["2024-09-27",8875.31,8875.31,8875.31,8875.31,100],["2024-09-30",7607.41,8680.25,7607.41,8680.25,16400],["2024-10-01",8290.12,8290.12,8290.12,8290.12,200],["2024-10-02",7412.35,9167.9,7412.35,9167.9,13800],["2024-10-03",9070.37,9070.37,8095.06,8095.06,300],["2024-10-04",7412.35,9167.9,7412.35,8095.06,11300],["2024-10-07",8192.59,8192.59,8192.59,8192.59,0],["2024-10-08",7412.35,8972.84,7412.35,8972.84,9100],["2024-10-09",8095.06,8095.06,8095.06,8095.06,0],["2024-10-10",7119.75,8777.78,7119.75,8777.78,7400],["2024-10-11",8875.31,8875.31,8777.78,8777.78,600],["2024-10-14",7509.88,8680.25,7509.88,8680.25,6100],["2024-10-15",8777.78,8777.78,8777.78,8777.78,3200],["2024-10-16",7509.88,9070.37,7509.88,9070.37,4800],["2024-10-17",7217.28,8875.31,7022.22,8875.31,3600],["2024-10-18",6534.57,8192.59,6534.57,8192.59,2100],["2024-10-21",7607.41,7607.41,7607.41,7607.41,300],["2024-10-22",7314.81,8582.72,7314.81,8485.19,1600],["2024-10-23",8972.84,8972.84,8972.84,8972.84,100],["2024-10-24",7900.0,7900.0,7802.47,7802.47,2500],["2024-10-25",8875.31,8875.31,8875.31,8875.31,100],["2024-10-28",8875.31,8875.31,8875.31,8875.31,0],["2024-10-29",8875.31,8875.31,8875.31,8875.31,0],["2024-10-30",9558.02,9558.02,9558.02,9558.02,100],["2024-10-31",8192.59,9167.9,8192.59,9070.37,1100],["2024-11-01",8875.31,8875.31,8875.31,8875.31,100],["2024-11-04",8875.31,8875.31,8875.31,8875.31,0],["2024-11-05",8875.31,8875.31,8875.31,8875.31,0],["2024-11-06",9265.43,9265.43,9265.43,9265.43,100],["2024-11-07",9265.43,9265.43,9265.43,9265.43,0],["2024-11-08",9265.43,9265.43,9265.43,9265.43,100],["2024-11-11",9265.43,9265.43,9265.43,9265.43,0],["2024-11-12",7900.0,8777.78,7900.0,8777.78,800],["2024-11-13",9460.49,9460.49,9167.9,9265.43,300],["2024-11-14",9265.43,9265.43,9265.43,9265.43,0],["2024-11-15",9167.9,9167.9,7900.0,8875.31,2200],["2024-11-18",9070.37,9070.37,9070.37,9070.37,0],["2024-11-19",9070.37,9070.37,9070.37,9070.37,0],["2024-11-20",9070.37,9070.37,9070.37,9070.37,0],["2024-11-21",8777.78,10240.74,8777.78,10240.74,200],["2024-11-22",9558.02,9558.02,9558.02,9558.02,0],["2024-11-25",10045.68,10045.68,10045.68,10045.68,100],["2024-11-26",10045.68,10045.68,10045.68,10045.68,0],["2024-11-27",10045.68,10045.68,10045.68,10045.68,0],["2024-11-28",10045.68,10045.68,10045.68,10045.68,0],["2024-11-29",10045.68,10045.68,10045.68,10045.68,0],["2024-12-02",10045.68,10045.68,10045.68,10045.68,0],["2024-12-03",10045.68,10045.68,10045.68,10045.68,0],["2024-12-04",10045.68,10045.68,10045.68,10045.68,0],["2024-12-05",10045.68,10045.68,10045.68,10045.68,0],["2024-12-06",10045.68,10045.68,10045.68,10045.68,0],["2024-12-09",10045.68,10045.68,10045.68,10045.68,0],["2024-12-10",10045.68,10045.68,10045.68,10045.68,0],["2024-12-11",10045.68,10045.68,10045.68,10045.68,0],["2024-12-12",10045.68,10045.68,10045.68,10045.68,0],["2024-12-13",10045.68,10045.68,10045.68,10045.68,0],["2024-12-16",10045.68,10045.68,10045.68,10045.68,0],["2024-12-17",10045.68,10045.68,10045.68,10045.68,0],["2024-12-18",10045.68,10045.68,10045.68,10045.68,0],["2024-12-19",10045.68,10045.68,10045.68,10045.68,0],["2024-12-20",8582.72,8582.72,8582.72,8582.72,600],["2024-12-23",7509.88,7509.88,7509.88,7509.88,1000],["2024-12-24",8485.19,8485.19,8485.19,8485.19,100],["2024-12-25",9558.02,9558.02,9558.02,9558.02,100],["2024-12-26",9558.02,9558.02,9558.02,9558.02,0],["2024-12-27",9558.02,9558.02,9558.02,9558.02,0],["2024-12-30",9558.02,9558.02,9558.02,9558.02,0],["2024-12-31",9558.02,9558.02,9558.02,9558.02,0],["2025-01-02",9558.02,9558.02,9558.02,9558.02,0],["2025-01-03",9558.02,9558.02,9558.02,9558.02,0],["2025-01-06",9558.02,9558.02,9558.02,9558.02,0],["2025-01-07",9558.02,9558.02,9558.02,9558.02,0],["2025-01-08",10240.74,10240.74,10240.74,10240.74,100],["2025-01-09",10240.74,10240.74,10240.74,10240.74,0],["2025-01-10",10240.74,10240.74,10240.74,10240.74,0],["2025-01-13",10240.74,10240.74,10240.74,10240.74,0],["2025-01-14",10240.74,10240.74,10240.74,10240.74,0],["2025-01-15",10240.74,10240.74,10240.74,10240.74,0],["2025-01-16",10240.74,10240.74,10240.74,10240.74,0],["2025-01-17",10240.74,10240.74,10240.74,10240.74,0],["2025-01-20",10240.74,10240.74,10240.74,10240.74,0],["2025-01-21",10240.74,10240.74,10240.74,10240.74,0],["2025-01-22",10240.74,10240.74,10240.74,10240.74,0],["2025-01-23",10240.74,10240.74,10240.74,10240.74,0],["2025-01-24",10240.74,10240.74,10240.74,10240.74,0],["2025-02-03",10240.74,10240.74,10240.74,10240.74,0],["2025-02-04",10240.74,10240.74,10240.74,10240.74,0],["2025-02-05",10240.74,10240.74,10240.74,10240.74,0],["2025-02-06",10240.74,10240.74,10240.74,10240.74,0],["2025-02-07",10240.74,10240.74,10240.74,10240.74,0],["2025-02-10",10240.74,10240.74,10240.74,10240.74,0],["2025-02-11",10240.74,10240.74,10240.74,10240.74,0],["2025-02-12",10240.74,10240.74,10240.74,10240.74,0],["2025-02-13",10240.74,10240.74,10240.74,10240.74,0],["2025-02-14",10240.74,10240.74,10240.74,10240.74,0],["2025-02-17",10240.74,10240.74,10240.74,10240.74,0],["2025-02-18",10240.74,10240.74,10240.74,10240.74,0],["2025-02-19",8777.78,8777.78,8777.78,8777.78,200],["2025-02-20",7704.94,8680.25,7704.94,8680.25,400],["2025-02-21",7704.94,7802.47,7704.94,7802.47,6300],["2025-02-24",7802.47,7802.47,7802.47,7802.47,1000],["2025-02-25",7802.47,7802.47,7802.47,7802.47,0],["2025-02-26",7704.94,7704.94,7704.94,7704.94,400],["2025-02-27",7704.94,7704.94,7704.94,7704.94,0],["2025-02-28",7704.94,7802.47,7704.94,7802.47,1400],["2025-03-03",7704.94,7704.94,7704.94,7704.94,100],["2025-03-04",8582.72,8582.72,8582.72,8582.72,1700],["2025-03-05",9460.49,9460.49,9460.49,9460.49,100],["2025-03-06",9460.49,9460.49,9460.49,9460.49,0],["2025-03-07",9460.49,9460.49,9460.49,9460.49,0],["2025-03-10",10630.86,10630.86,10435.8,10435.8,200],["2025-03-11",10533.33,10533.33,10533.33,10533.33,0],["2025-03-12",10533.33,10533.33,10533.33,10533.33,0],["2025-03-13",10533.33,10533.33,10533.33,10533.33,0],["2025-03-14",10533.33,10533.33,10533.33,10533.33,0],["2025-03-17",8972.84,9167.9,8972.84,9167.9,2800],["2025-03-18",7900.0,7900.0,7900.0,7900.0,300],["2025-03-19",7997.53,7997.53,7802.47,7802.47,900],["2025-03-20",7900.0,7900.0,7900.0,7900.0,100],["2025-03-21",7900.0,7900.0,7900.0,7900.0,0],["2025-03-24",7900.0,7900.0,7900.0,7900.0,0],["2025-03-25",7900.0,7900.0,7900.0,7900.0,0],["2025-03-26",7900.0,7900.0,7900.0,7900.0,0],["2025-03-27",7900.0,7900.0,7900.0,7900.0,500],["2025-03-28",7900.0,7900.0,7900.0,7900.0,500],["2025-03-31",7900.0,7900.0,7900.0,7900.0,0],["2025-04-01",7997.53,7997.53,7997.53,7997.53,100],["2025-04-02",7704.94,7704.94,7607.41,7607.41,2600],["2025-04-03",7607.41,7607.41,7607.41,7607.41,0],["2025-04-04",6632.1,6632.1,6632.1,6632.1,400],["2025-04-08",6632.1,6632.1,6632.1,6632.1,0],["2025-04-09",6632.1,6632.1,6632.1,6632.1,0],["2025-04-10",7509.88,7607.41,7509.88,7607.41,300],["2025-04-11",8387.65,8387.65,8387.65,8387.65,100],["2025-04-14",8387.65,8387.65,8387.65,8387.65,0],["2025-04-15",9362.96,9362.96,9362.96,9362.96,100],["2025-04-16",9362.96,9362.96,9362.96,9362.96,0],["2025-04-17",10435.8,10435.8,10435.8,10435.8,100],["2025-04-18",10435.8,10435.8,10435.8,10435.8,0],["2025-04-21",10435.8,10435.8,10435.8,10435.8,0],["2025-04-22",10435.8,10435.8,10435.8,10435.8,0],["2025-04-23",10435.8,10435.8,10435.8,10435.8,0],["2025-04-24",11606.17,11606.17,8875.31,8875.31,1300],["2025-04-25",10143.21,10143.21,10143.21,10143.21,100],["2025-04-28",8680.25,10045.68,8680.25,9948.15,900],["2025-04-29",10045.68,10045.68,7802.47,9655.56,1600],["2025-05-05",9167.9,9167.9,9070.37,9070.37,600],["2025-05-06",10045.68,10045.68,10045.68,10045.68,100],["2025-05-07",10045.68,10045.68,10045.68,10045.68,0],["2025-05-08",10045.68,10045.68,10045.68,10045.68,0],["2025-05-09",10045.68,10045.68,10045.68,10045.68,0],["2025-05-12",10045.68,10045.68,10045.68,10045.68,0],["2025-05-13",10825.93,10825.93,10825.93,10825.93,100],["2025-05-14",9265.43,9265.43,9265.43,9265.43,100],["2025-05-15",10338.27,10338.27,10338.27,10338.27,100],["2025-05-16",10338.27,10338.27,10338.27,10338.27,0],["2025-05-19",10338.27,10338.27,10338.27,10338.27,0],["2025-05-20",10338.27,10338.27,10338.27,10338.27,0],["2025-05-21",8875.31,9948.15,8875.31,9948.15,400],["2025-05-22",10240.74,10240.74,10240.74,10240.74,100],["2025-05-23",10240.74,10240.74,10240.74,10240.74,0],["2025-05-26",8777.78,9265.43,8777.78,9265.43,500],["2025-05-27",9850.62,9850.62,9850.62,9850.62,100],["2025-05-28",9850.62,9850.62,9850.62,9850.62,0],["2025-05-29",9850.62,9850.62,9850.62,9850.62,0],["2025-05-30",9558.02,9558.02,9558.02,9558.02,50000],["2025-06-02",9655.56,9655.56,9655.56,9655.56,100],["2025-06-03",9558.02,9558.02,9558.02,9558.02,100],["2025-06-04",9558.02,9558.02,9558.02,9558.02,0],["2025-06-05",8290.12,8290.12,8290.12,8290.12,100],["2025-06-06",9362.96,9362.96,8192.59,8192.59,400],["2025-06-09",8485.19,8485.19,8485.19,8485.19,0],["2025-06-10",9460.49,9460.49,9460.49,9460.49,100],["2025-06-11",9460.49,9460.49,9460.49,9460.49,0],["2025-06-12",9460.49,9460.49,9460.49,9460.49,0],["2025-06-13",9460.49,9460.49,9460.49,9460.49,0],["2025-06-16",9460.49,9460.49,9460.49,9460.49,0],["2025-06-17",9460.49,9460.49,9460.49,9460.49,0],["2025-06-18",9460.49,9460.49,9460.49,9460.49,0],["2025-06-19",8192.59,8192.59,8192.59,8192.59,200],["2025-06-20",7900.0,8095.06,7900.0,8095.06,71400],["2025-06-23",8972.84,8972.84,8972.84,8972.84,100],["2025-06-24",8972.84,8972.84,8972.84,8972.84,50000],["2025-06-25",8290.12,8290.12,8290.12,8290.12,9000],["2025-06-26",8290.12,8290.12,8290.12,8290.12,0],["2025-06-27",8680.25,8680.25,8680.25,8680.25,65000],["2025-06-30",8680.25,8680.25,8680.25,8680.25,0],["2025-07-01",8680.25,8680.25,8680.25,8680.25,0],["2025-07-02",8680.25,8680.25,8680.25,8680.25,0],["2025-07-03",8680.25,8680.25,8680.25,8680.25,0],["2025-07-04",8680.25,8680.25,8680.25,8680.25,0],["2025-07-07",8680.25,8680.25,8680.25,8680.25,0],["2025-07-08",9753.09,9753.09,9753.09,9753.09,100],["2025-07-09",9753.09,9753.09,9753.09,9753.09,0],["2025-07-10",9753.09,9753.09,9753.09,9753.09,0],["2025-07-11",10923.46,10923.46,8290.12,8290.12,2400],["2025-07-14",9753.09,9753.09,9753.09,9753.09,0],["2025-07-15",8290.12,8290.12,8290.12,8290.12,5000],["2025-07-16",8485.19,8485.19,8485.19,8485.19,0],["2025-07-17",9558.02,9558.02,9558.02,9558.02,100],["2025-07-18",9558.02,9558.02,9558.02,9558.02,0],["2025-07-21",9558.02,9558.02,9558.02,9558.02,0],["2025-07-22",9558.02,9558.02,9558.02,9558.02,0],["2025-07-23",9558.02,9558.02,9558.02,9558.02,0],["2025-07-24",9558.02,9558.02,9558.02,9558.02,0],["2025-07-25",9558.02,9558.02,9558.02,9558.02,0],["2025-07-28",10630.86,10630.86,10630.86,10630.86,100],["2025-07-29",10630.86,10630.86,10630.86,10630.86,0],["2025-07-30",10630.86,10630.86,10630.86,10630.86,0],["2025-07-31",10630.86,10630.86,10630.86,10630.86,0],["2025-08-01",10630.86,10630.86,10630.86,10630.86,0],["2025-08-04",10630.86,10630.86,10630.86,10630.86,0],["2025-08-05",10630.86,10630.86,10630.86,10630.86,0],["2025-08-06",10630.86,10630.86,10630.86,10630.86,0],["2025-08-07",10630.86,10630.86,10630.86,10630.86,0],["2025-08-08",10630.86,10630.86,10630.86,10630.86,0],["2025-08-11",9070.37,9070.37,9070.37,9070.37,2000],["2025-08-12",7802.47,9753.09,7802.47,8777.78,1800],["2025-08-13",7900.0,9167.9,7900.0,9167.9,5100],["2025-08-14",8972.84,8972.84,8972.84,8972.84,100],["2025-08-15",8972.84,8972.84,8972.84,8972.84,0],["2025-08-18",8972.84,8972.84,8972.84,8972.84,0],["2025-08-19",9850.62,9850.62,9850.62,9850.62,100],["2025-08-20",8387.65,8387.65,8387.65,8387.65,100],["2025-08-21",8680.25,8680.25,8680.25,8680.25,400],["2025-08-22",8680.25,8680.25,8680.25,8680.25,20000],["2025-08-25",8680.25,8680.25,8680.25,8680.25,0],["2025-08-26",8680.25,8680.25,8680.25,8680.25,0],["2025-08-27",8680.25,8680.25,8680.25,8680.25,0],["2025-08-28",8680.25,8680.25,8680.25,8680.25,0],["2025-08-29",8680.25,8680.25,8680.25,8680.25,0],["2025-09-03",8680.25,8680.25,8680.25,8680.25,0],["2025-09-04",8680.25,8680.25,8680.25,8680.25,0],["2025-09-05",7900.0,7900.0,7900.0,7900.0,11700],["2025-09-08",7022.22,8680.25,7022.22,8680.25,21700],["2025-09-09",8290.12,8387.65,8290.12,8387.65,1500],["2025-09-10",8387.65,8875.31,8290.12,8875.31,5200],["2025-09-11",9753.09,9753.09,7900.0,7900.0,100200],["2025-09-12",8875.31,8875.31,8875.31,8875.31,0],["2025-09-15",8387.65,8875.31,8387.65,8875.31,28900],["2025-09-16",8777.78,8777.78,8095.06,8192.59,4400],["2025-09-17",8290.12,8387.65,8192.59,8387.65,400],["2025-09-18",8192.59,8192.59,8192.59,8192.59,200],["2025-09-19",9167.9,9167.9,9167.9,9167.9,100],["2025-09-22",9167.9,9167.9,9167.9,9167.9,0],["2025-09-23",9167.9,9167.9,9167.9,9167.9,0],["2025-09-24",9167.9,9167.9,9167.9,9167.9,0],["2025-09-25",9167.9,9167.9,9167.9,9167.9,0],["2025-09-26",8290.12,8290.12,8290.12,8290.12,100],["2025-09-29",8387.65,8972.84,8387.65,8972.84,10100],["2025-09-30",8875.31,8875.31,8777.78,8777.78,24700],["2025-10-01",9070.37,9070.37,9070.37,9070.37,100],["2025-10-02",9070.37,9070.37,9070.37,9070.37,0],["2025-10-03",8972.84,8972.84,8972.84,8972.84,4700],["2025-10-06",8972.84,8972.84,8972.84,8972.84,0],["2025-10-07",7900.0,7900.0,7900.0,7900.0,3500],["2025-10-08",8875.31,8875.31,8875.31,8875.31,100],["2025-10-09",9558.02,9558.02,7997.53,8095.06,2300],["2025-10-10",8582.72,8582.72,8582.72,8582.72,800],["2025-10-13",8582.72,8582.72,8582.72,8582.72,0],["2025-10-14",8582.72,8582.72,8582.72,8582.72,0],["2025-10-15",8582.72,8582.72,8582.72,8582.72,0],["2025-10-16",8582.72,8582.72,8582.72,8582.72,0],["2025-10-17",8582.72,8582.72,8582.72,8582.72,0],["2025-10-20",8485.19,8485.19,8485.19,8485.19,1000],["2025-10-21",8485.19,8485.19,8485.19,8485.19,0],["2025-10-22",8485.19,8485.19,8485.19,8485.19,0],["2025-10-23",8485.19,8485.19,8485.19,8485.19,100],["2025-10-24",8290.12,8290.12,8290.12,8290.12,100],["2025-10-27",8290.12,8290.12,8290.12,8290.12,0],["2025-10-28",8387.65,8777.78,8290.12,8777.78,2600],["2025-10-29",8680.25,8680.25,8680.25,8680.25,40000],["2025-10-30",8680.25,8680.25,8680.25,8680.25,0],["2025-10-31",8680.25,8680.25,8680.25,8680.25,0],["2025-11-03",8582.72,8582.72,8582.72,8582.72,200],["2025-11-04",8582.72,8582.72,8582.72,8582.72,0],["2025-11-05",8582.72,8582.72,8582.72,8582.72,0],["2025-11-06",8582.72,8582.72,8582.72,8582.72,0],["2025-11-07",8582.72,8582.72,8582.72,8582.72,0],["2025-11-10",8582.72,8582.72,8582.72,8582.72,0],["2025-11-11",8582.72,8582.72,8582.72,8582.72,0],["2025-11-12",7900.0,7900.0,7802.47,7802.47,1000],["2025-11-13",7900.0,8290.12,7802.47,8290.12,4500],["2025-11-14",7900.0,7900.0,7900.0,7900.0,0],["2025-11-17",7900.0,7900.0,7900.0,7900.0,500],["2025-11-18",7900.0,7900.0,7900.0,7900.0,0],["2025-11-19",7900.0,7900.0,7900.0,7900.0,0],["2025-11-20",7900.0,7900.0,7900.0,7900.0,100],["2025-11-21",7900.0,7900.0,7900.0,7900.0,0],["2025-11-24",7900.0,7900.0,7900.0,7900.0,0],["2025-11-25",8100.0,8100.0,8100.0,8100.0,100],["2025-11-26",8100.0,8100.0,8100.0,8100.0,2000],["2025-11-27",8100.0,8100.0,8100.0,8100.0,2000],["2025-11-28",8100.0,8100.0,8100.0,8100.0,1200],["2025-12-01",8100.0,8100.0,8100.0,8100.0,0],["2025-12-02",8100.0,8100.0,8000.0,8000.0,1100],["2025-12-03",8000.0,8000.0,8000.0,8000.0,0],["2025-12-04",8000.0,8000.0,8000.0,8000.0,0],["2025-12-05",8000.0,8000.0,8000.0,8000.0,0],["2025-12-08",8000.0,8000.0,8000.0,8000.0,0],["2025-12-09",8000.0,8000.0,8000.0,8000.0,0],["2025-12-10",8000.0,8000.0,8000.0,8000.0,0],["2025-12-11",9200.0,9200.0,9200.0,9200.0,100],["2025-12-12",9200.0,9200.0,9200.0,9200.0,0],["2025-12-15",9200.0,9200.0,9200.0,9200.0,0],["2025-12-16",9200.0,9200.0,9200.0,9200.0,0],["2025-12-17",9200.0,9200.0,9200.0,9200.0,0],["2025-12-18",9200.0,9200.0,9200.0,9200.0,0],["2025-12-19",9200.0,9200.0,9200.0,9200.0,0],["2025-12-22",8500.0,8500.0,8500.0,8500.0,900],["2025-12-23",8500.0,8500.0,8500.0,8500.0,0],["2025-12-24",8500.0,8500.0,8500.0,8500.0,0],["2025-12-25",8500.0,8500.0,8500.0,8500.0,0],["2025-12-26",8500.0,8500.0,8500.0,8500.0,0],["2025-12-29",8500.0,8500.0,8500.0,8500.0,0],["2025-12-30",8500.0,8500.0,8500.0,8500.0,0],["2025-12-31",8500.0,8500.0,8500.0,8500.0,0],["2026-01-05",8500.0,8500.0,8500.0,8500.0,100],["2026-01-06",8500.0,8500.0,8500.0,8500.0,0],["2026-01-07",8500.0,8500.0,8500.0,8500.0,0],["2026-01-08",9000.0,9000.0,9000.0,9000.0,100],["2026-01-09",9000.0,9000.0,9000.0,9000.0,1400],["2026-01-12",9500.0,9500.0,9000.0,9000.0,1700],["2026-01-13",9000.0,9000.0,9000.0,9000.0,200],["2026-01-14",8500.0,9500.0,8500.0,9500.0,1000],["2026-01-15",9000.0,9000.0,9000.0,9000.0,0],["2026-01-16",9500.0,9500.0,9500.0,9500.0,500],["2026-01-19",9000.0,9000.0,9000.0,9000.0,110500],["2026-01-20",9000.0,9000.0,9000.0,9000.0,200],["2026-01-21",9000.0,9000.0,9000.0,9000.0,500],["2026-01-22",9000.0,9000.0,9000.0,9000.0,0],["2026-01-23",9000.0,9000.0,9000.0,9000.0,0],["2026-01-26",9300.0,9400.0,9300.0,9400.0,700],["2026-01-27",9400.0,9400.0,9400.0,9400.0,0],["2026-01-28",9200.0,9200.0,9200.0,9200.0,100],["2026-01-29",8500.0,8500.0,8500.0,8500.0,500],["2026-01-30",8500.0,8500.0,8500.0,8500.0,0],["2026-02-02",8500.0,8500.0,8500.0,8500.0,0],["2026-02-03",8500.0,8500.0,8500.0,8500.0,500],["2026-02-04",8500.0,8500.0,8500.0,8500.0,0],["2026-02-05",8500.0,8500.0,8500.0,8500.0,0],["2026-02-06",8500.0,8500.0,8500.0,8500.0,0],["2026-02-09",8500.0,8500.0,8500.0,8500.0,0],["2026-02-10",8500.0,8500.0,8500.0,8500.0,0],["2026-02-11",8500.0,8500.0,8500.0,8500.0,0],["2026-02-12",8500.0,8500.0,8500.0,8500.0,0],["2026-02-13",8500.0,8500.0,8500.0,8500.0,0],["2026-02-23",8500.0,8500.0,8500.0,8500.0,0],["2026-02-24",8500.0,8500.0,8500.0,8500.0,0],["2026-02-25",8500.0,8500.0,8500.0,8500.0,0],["2026-02-26",8500.0,8500.0,8500.0,8500.0,0],["2026-02-27",8500.0,8500.0,8500.0,8500.0,400],["2026-03-02",8500.0,8500.0,8500.0,8500.0,0],["2026-03-03",8500.0,8500.0,8500.0,8500.0,1100],["2026-03-04",8500.0,8500.0,8500.0,8500.0,1500],["2026-03-05",8500.0,8500.0,8500.0,8500.0,0],["2026-03-06",8500.0,8500.0,8500.0,8500.0,0],["2026-03-09",8500.0,8500.0,8500.0,8500.0,0],["2026-03-10",8500.0,8500.0,8500.0,8500.0,3100],["2026-03-11",8500.0,8500.0,8500.0,8500.0,0],["2026-03-12",8500.0,8500.0,8500.0,8500.0,0],["2026-03-13",8500.0,8500.0,8500.0,8500.0,0],["2026-03-16",8500.0,8500.0,8500.0,8500.0,0],["2026-03-17",8500.0,8500.0,8500.0,8500.0,0],["2026-03-18",8500.0,8500.0,8500.0,8500.0,0],["2026-03-19",8500.0,8500.0,8500.0,8500.0,0],["2026-03-20",8500.0,8500.0,8500.0,8500.0,0],["2026-03-23",8500.0,8500.0,8500.0,8500.0,0],["2026-03-24",8500.0,8500.0,8500.0,8500.0,0],["2026-03-25",8500.0,8500.0,8500.0,8500.0,0],["2026-03-26",8500.0,8500.0,8500.0,8500.0,0],["2026-03-27",8500.0,8500.0,8500.0,8500.0,0],["2026-03-30",8500.0,8500.0,8500.0,8500.0,0],["2026-03-31",8500.0,8500.0,8500.0,8500.0,0],["2026-04-01",8500.0,8500.0,8500.0,8500.0,0],["2026-04-02",8500.0,8500.0,8500.0,8500.0,0],["2026-04-03",8500.0,8500.0,8500.0,8500.0,0],["2026-04-06",8500.0,8500.0,8500.0,8500.0,0],["2026-04-07",8500.0,8500.0,8500.0,8500.0,0],["2026-04-08",9200.0,9200.0,9200.0,9200.0,100],["2026-04-09",9200.0,9200.0,9200.0,9200.0,0],["2026-04-10",9200.0,9200.0,9200.0,9200.0,0],["2026-04-13",9200.0,9200.0,9200.0,9200.0,0],["2026-04-14",9200.0,9200.0,9200.0,9200.0,0],["2026-04-15",9200.0,9200.0,9200.0,9200.0,0],["2026-04-16",8000.0,9500.0,8000.0,8000.0,900],["2026-04-17",8300.0,8300.0,8300.0,8300.0,0],["2026-04-20",8000.0,8100.0,8000.0,8100.0,200],["2026-04-21",9300.0,9300.0,9300.0,9300.0,200],["2026-04-22",9300.0,9300.0,9300.0,9300.0,0],["2026-04-23",9300.0,9300.0,9300.0,9300.0,0],["2026-04-24",9500.0,9500.0,9000.0,9000.0,500],["2026-04-28",9400.0,9400.0,9400.0,9400.0,0],["2026-04-29",9000.0,9000.0,9000.0,9000.0,100],["2026-05-04",9000.0,9000.0,9000.0,9000.0,0],["2026-05-05",9000.0,9000.0,9000.0,9000.0,0],["2026-05-06",10300.0,10300.0,10300.0,10300.0,100],["2026-05-07",10300.0,10300.0,10300.0,10300.0,0],["2026-05-08",10300.0,10300.0,10300.0,10300.0,0],["2026-05-11",10300.0,10300.0,10300.0,10300.0,0],["2026-05-12",10300.0,10300.0,10300.0,10300.0,0],["2026-05-13",10700.0,10700.0,10700.0,10700.0,100],["2026-05-14",9300.0,9300.0,9300.0,9300.0,200],["2026-05-15",9300.0,9300.0,9300.0,9300.0,100],["2026-05-18",9300.0,9300.0,9300.0,9300.0,0],["2026-05-19",9300.0,9300.0,9300.0,9300.0,0],["2026-05-20",9300.0,9300.0,9300.0,9300.0,0],["2026-05-21",9300.0,9300.0,9300.0,9300.0,0],["2026-05-22",9300.0,9300.0,9300.0,9300.0,0],["2026-05-25",9300.0,9300.0,9300.0,9300.0,0],["2026-05-26",9300.0,9300.0,9300.0,9300.0,0],["2026-05-27",9300.0,9300.0,9300.0,9300.0,0],["2026-05-28",10500.0,10500.0,10500.0,10500.0,100],["2026-05-29",11900.0,11900.0,11900.0,11900.0,100],["2026-06-01",11900.0,11900.0,11900.0,11900.0,0],["2026-06-02",11900.0,11900.0,11900.0,11900.0,0],["2026-06-03",11900.0,11900.0,11900.0,11900.0,0],["2026-06-04",11900.0,11900.0,11900.0,11900.0,0],["2026-06-05",11900.0,11900.0,11900.0,11900.0,0],["2026-06-08",11900.0,11900.0,11900.0,11900.0,0],["2026-06-09",11900.0,11900.0,11900.0,11900.0,0],["2026-06-10",13500.0,13500.0,13500.0,13500.0,100],["2026-06-11",13500.0,13500.0,13500.0,13500.0,0],["2026-06-12",13500.0,13500.0,13500.0,13500.0,0],["2026-06-15",13500.0,13500.0,13500.0,13500.0,0],["2026-06-16",13500.0,13500.0,13500.0,13500.0,0],["2026-06-17",13500.0,13500.0,13500.0,13500.0,0],["2026-06-18",13500.0,13500.0,13500.0,13500.0,0],["2026-06-19",13500.0,13500.0,13500.0,13500.0,0],["2026-06-22",13500.0,13500.0,13500.0,13500.0,0],["2026-06-23",13500.0,13500.0,13500.0,13500.0,0],["2026-06-24",13500.0,13500.0,13500.0,13500.0,0],["2026-06-25",13500.0,13500.0,13500.0,13500.0,0],["2026-06-26",13500.0,13500.0,13500.0,13500.0,0],["2026-06-29",13500.0,13500.0,13500.0,13500.0,0],["2026-06-30",13500.0,13500.0,13500.0,13500.0,0],["2026-07-01",13500.0,13500.0,13500.0,13500.0,0],["2026-07-02",13500.0,13500.0,13500.0,13500.0,0],["2026-07-03",13500.0,13500.0,13500.0,13500.0,0],["2026-07-06",13500.0,13500.0,13500.0,13500.0,0],["2026-07-07",13500.0,13500.0,13500.0,13500.0,0],["2026-07-08",13500.0,13500.0,13500.0,13500.0,0],["2026-07-09",13500.0,13500.0,13500.0,13500.0,0],["2026-07-10",13500.0,13500.0,13500.0,13500.0,0],["2026-07-13",13500.0,13500.0,13500.0,13500.0,0],["2026-07-14",13500.0,13500.0,13500.0,13500.0,0],["2026-07-15",13500.0,13500.0,13500.0,13500.0,0],["2026-07-16",11500.0,11500.0,11500.0,11500.0,100],["2026-07-17",11500.0,11500.0,11500.0,11500.0,0],["2026-07-20",11500.0,11500.0,11500.0,11500.0,0],["2026-07-21",11500.0,11500.0,11500.0,11500.0,0],["2026-07-22",9800.0,9800.0,9800.0,9800.0,100],["2026-07-23",9800.0,9800.0,9800.0,9800.0,0],["2026-07-24",9800.0,9800.0,9800.0,9800.0,0],["2026-07-27",9000.0,9000.0,9000.0,9000.0,100],["2026-07-28",9000.0,9000.0,9000.0,9000.0,0],["2026-07-29",9000.0,9000.0,9000.0,9000.0,0],["2026-07-30",9000.0,9000.0,9000.0,9000.0,0],["2026-07-31",9000.0,9000.0,9000.0,9000.0,0],["2026-08-03",9000.0,9000.0,9000.0,9000.0,0],["2026-08-04",9000.0,9000.0,9000.0,9000.0,0],["2026-08-05",9000.0,9000.0,9000.0,9000.0,0],["2026-08-06",9000.0,9000.0,9000.0,9000.0,0],["2026-08-07",9000.0,9000.0,9000.0,9000.0,0],["2026-08-10",9000.0,9000.0,9000.0,9000.0,0],["2026-08-11",9000.0,9000.0,9000.0,9000.0,0],["2026-08-12",9000.0,9000.0,9000.0,9000.0,0],["2026-08-13",9000.0,9000.0,9000.0,9000.0,0],["2026-08-14",9000.0,9000.0,9000.0,9000.0,0],["2026-08-17",9000.0,9000.0,9000.0,9000.0,0],["2026-08-18",9000.0,9000.0,9000.0,9000.0,0],["2026-08-19",9000.0,9000.0,9000.0,9000.0,0],["2026-08-20",9000.0,9000.0,9000.0,9000.0,0],["2026-08-21",9000.0,9000.0,9000.0,9000.0,0],["2026-08-24",9000.0,9000.0,9000.0,9000.0,0],["2026-08-25",9000.0,9000.0,9000.0,9000.0,0],["2026-08-26",9000.0,9000.0,9000.0,9000.0,0],["2026-08-27",9000.0,9000.0,9000.0,9000.0,0],["2026-08-28",9000.0,9000.0,9000.0,9000.0,0],["2026-09-03",9000.0,9000.0,9000.0,9000.0,0],["2026-09-04",9000.0,9000.0,9000.0,9000.0,0],["2026-09-07",9000.0,9000.0,9000.0,9000.0,0],["2026-09-08",9000.0,9000.0,9000.0,9000.0,0],["2026-09-09",9000.0,9000.0,9000.0,9000.0,0],["2026-09-10",9000.0,9000.0,9000.0,9000.0,0],["2026-09-11",5400.0,5400.0,5400.0,5400.0,3000],["2026-09-14",6200.0,6200.0,6200.0,6200.0,600],["2026-09-15",6200.0,6200.0,6200.0,6200.0,0],["2026-09-16",6200.0,6200.0,6200.0,6200.0,0],["2026-09-17",6200.0,6200.0,6200.0,6200.0,0],["2026-09-18",7100.0,7100.0,7100.0,7100.0,100],["2026-09-21",8100.0,8100.0,8100.0,8100.0,200],["2026-09-22",9300.0,9300.0,9300.0,9300.0,100],["2026-09-23",9300.0,9300.0,9300.0,9300.0,0],["2026-09-24",9300.0,9300.0,9300.0,9300.0,0],["2026-09-25",9300.0,9300.0,9300.0,9300.0,0],["2026-09-28",9300.0,9300.0,9300.0,9300.0,0],["2026-09-29",9300.0,9300.0,9300.0,9300.0,0],["2026-09-30",9300.0,9300.0,9300.0,9300.0,0],["2026-10-01",10500.0,10500.0,10500.0,10500.0,100],["2026-10-02",10500.0,10500.0,10500.0,10500.0,0],["2026-10-05",10500.0,10500.0,10500.0,10500.0,0],["2026-10-06",10500.0,10500.0,10500.0,10500.0,0],["2026-10-07",10500.0,10500.0,10500.0,10500.0,0],["2026-10-08",10500.0,10500.0,10500.0,10500.0,0],["2026-10-09",10500.0,10500.0,10500.0,10500.0,0],["2026-10-12",10500.0,10500.0,10500.0,10500.0,0]]}