{"sym":"E29","index":false,"bars":[["2019-11-05",8422.05,8422.05,8422.05,8422.05,2800],["2019-11-06",8422.05,8422.05,8422.05,8422.05,0],["2019-11-07",8422.05,8422.05,8422.05,8422.05,0],["2019-11-08",8422.05,8422.05,8422.05,8422.05,0],["2019-11-11",8422.05,8422.05,8422.05,8422.05,0],["2019-11-12",8422.05,8422.05,8422.05,8422.05,0],["2019-11-13",8422.05,8422.05,8422.05,8422.05,0],["2019-11-14",8422.05,8422.05,8422.05,8422.05,0],["2019-11-15",8422.05,8422.05,8422.05,8422.05,0],["2019-11-18",8422.05,8422.05,8422.05,8422.05,0],["2019-11-19",8422.05,8422.05,8422.05,8422.05,0],["2019-11-20",7774.2,9588.18,7774.2,9588.18,2100],["2019-11-21",10883.88,10948.66,9588.18,10883.88,2500],["2019-11-22",10819.09,10819.09,10819.09,10819.09,0],["2019-11-25",12373.93,12373.93,12373.93,12373.93,1000],["2019-11-26",13799.2,13799.2,12309.15,13604.85,2600],["2019-11-27",13604.85,13604.85,13604.85,13604.85,100],["2019-11-28",13604.85,13604.85,13604.85,13604.85,0],["2019-11-29",13604.85,13604.85,13604.85,13604.85,0],["2019-12-02",13604.85,13604.85,13604.85,13604.85,100],["2019-12-03",13604.85,13604.85,13604.85,13604.85,0],["2019-12-04",13604.85,13604.85,13604.85,13604.85,0],["2019-12-05",13604.85,13604.85,13604.85,13604.85,0],["2019-12-06",13604.85,13604.85,13604.85,13604.85,0],["2019-12-09",13604.85,13604.85,13604.85,13604.85,0],["2019-12-10",11596.51,11596.51,11596.51,11596.51,100],["2019-12-11",11596.51,11596.51,11596.51,11596.51,0],["2019-12-12",11272.59,11272.59,11272.59,11272.59,300],["2019-12-13",10041.67,10041.67,9717.75,9717.75,3000],["2019-12-16",10883.88,10883.88,10883.88,10883.88,200],["2019-12-17",9782.53,12438.72,9782.53,12438.72,400],["2019-12-18",10948.66,10948.66,10948.66,10948.66,100],["2019-12-19",11272.59,11272.59,11272.59,11272.59,100],["2019-12-20",11272.59,11272.59,11272.59,11272.59,0],["2019-12-23",11272.59,11272.59,11272.59,11272.59,0],["2019-12-24",12892.21,12892.21,12892.21,12892.21,100],["2019-12-25",12892.21,12892.21,12892.21,12892.21,0],["2019-12-26",11013.45,11013.45,11013.45,11013.45,2000],["2019-12-27",11013.45,11013.45,11013.45,11013.45,0],["2019-12-30",12503.5,12503.5,12503.5,12503.5,100],["2019-12-31",12503.5,12503.5,12503.5,12503.5,0],["2020-01-02",14252.7,14252.7,14252.7,14252.7,100],["2020-01-03",14252.7,14252.7,14252.7,14252.7,0],["2020-01-06",14252.7,14252.7,14252.7,14252.7,0],["2020-01-07",14252.7,14252.7,14252.7,14252.7,0],["2020-01-08",14252.7,14252.7,14252.7,14252.7,0],["2020-01-09",14252.7,14252.7,14252.7,14252.7,0],["2020-01-10",12114.79,12114.79,12114.79,12114.79,100],["2020-01-13",12114.79,12114.79,12114.79,12114.79,0],["2020-01-14",13540.06,13540.06,13540.06,13540.06,100],["2020-01-15",13540.06,13540.06,13540.06,13540.06,0],["2020-01-16",13540.06,13540.06,13540.06,13540.06,0],["2020-01-17",13540.06,13540.06,13540.06,13540.06,0],["2020-01-20",11531.73,13540.06,11531.73,13540.06,400],["2020-01-21",10689.52,10689.52,10689.52,10689.52,100],["2020-01-22",12114.79,12114.79,9134.68,10624.74,300],["2020-01-30",9069.9,9069.9,9069.9,9069.9,200],["2020-01-31",10300.81,10300.81,10300.81,10300.81,100],["2020-02-03",8810.76,8810.76,8810.76,8810.76,100],["2020-02-04",7515.06,7515.06,7515.06,7515.06,200],["2020-02-05",8551.62,8551.62,8551.62,8551.62,100],["2020-02-06",7774.2,7774.2,7320.7,7320.7,1200],["2020-02-07",6608.07,6608.07,6608.07,6608.07,200],["2020-02-10",5636.29,6543.28,5636.29,6543.28,1800],["2020-02-11",5765.86,5765.86,5765.86,5765.86,0],["2020-02-12",6608.07,6608.07,6608.07,6608.07,1100],["2020-02-13",7515.06,7515.06,7515.06,7515.06,100],["2020-02-14",8551.62,8551.62,8551.62,8551.62,100],["2020-02-17",8551.62,8551.62,8551.62,8551.62,0],["2020-02-18",7320.7,7320.7,7320.7,7320.7,200],["2020-02-19",8033.34,8033.34,6348.93,6348.93,200],["2020-02-20",8033.34,8033.34,6219.36,6219.36,700],["2020-02-21",7385.49,7385.49,5506.72,5506.72,1900],["2020-02-24",6478.5,6478.5,6478.5,6478.5,100],["2020-02-25",6478.5,6478.5,6478.5,6478.5,0],["2020-02-26",7385.49,7385.49,7385.49,7385.49,100],["2020-02-27",7709.41,7709.41,6284.14,6284.14,200],["2020-02-28",7968.55,7968.55,7968.55,7968.55,100],["2020-03-02",7968.55,7968.55,7968.55,7968.55,0],["2020-03-03",7968.55,7968.55,7968.55,7968.55,0],["2020-03-04",7968.55,7968.55,7968.55,7968.55,0],["2020-03-05",7968.55,7968.55,7968.55,7968.55,0],["2020-03-06",7968.55,7968.55,7968.55,7968.55,0],["2020-03-09",7968.55,7968.55,7968.55,7968.55,0],["2020-03-10",9069.9,9069.9,9069.9,9069.9,100],["2020-03-11",9069.9,9069.9,9069.9,9069.9,0],["2020-03-12",9069.9,9069.9,9069.9,9069.9,0],["2020-03-13",9069.9,9069.9,9069.9,9069.9,0],["2020-03-16",9069.9,9069.9,9069.9,9069.9,0],["2020-03-17",9069.9,9069.9,9069.9,9069.9,0],["2020-03-18",9069.9,9069.9,9069.9,9069.9,0],["2020-03-19",9069.9,9069.9,9069.9,9069.9,0],["2020-03-20",10300.81,10300.81,10300.81,10300.81,100],["2020-03-23",10300.81,10300.81,10300.81,10300.81,0],["2020-03-24",10300.81,10300.81,10300.81,10300.81,0],["2020-03-25",10300.81,10300.81,10300.81,10300.81,0],["2020-03-26",10300.81,10300.81,10300.81,10300.81,0],["2020-03-27",10300.81,10300.81,10300.81,10300.81,0],["2020-03-30",10300.81,10300.81,10300.81,10300.81,0],["2020-03-31",10300.81,10300.81,10300.81,10300.81,0],["2020-04-01",10300.81,10300.81,10300.81,10300.81,0],["2020-04-03",11726.08,11726.08,11726.08,11726.08,100],["2020-04-06",11726.08,11726.08,11726.08,11726.08,0],["2020-04-07",11726.08,11726.08,11726.08,11726.08,0],["2020-04-08",11726.08,11726.08,11726.08,11726.08,0],["2020-04-09",9976.89,9976.89,9976.89,9976.89,8800],["2020-04-10",9976.89,9976.89,9976.89,9976.89,0],["2020-04-13",9976.89,9976.89,9976.89,9976.89,0],["2020-04-14",9976.89,9976.89,9976.89,9976.89,0],["2020-04-15",9976.89,9976.89,9976.89,9976.89,0],["2020-04-16",9976.89,9976.89,9976.89,9976.89,0],["2020-04-17",9976.89,9976.89,9976.89,9976.89,0],["2020-04-20",9976.89,9976.89,9976.89,9976.89,0],["2020-04-21",9976.89,9976.89,9976.89,9976.89,0],["2020-04-22",9976.89,9976.89,9976.89,9976.89,0],["2020-04-23",9976.89,9976.89,9976.89,9976.89,0],["2020-04-24",9976.89,9976.89,9976.89,9976.89,0],["2020-04-27",8486.83,8486.83,8486.83,8486.83,5000],["2020-04-28",8486.83,8486.83,8486.83,8486.83,0],["2020-04-29",8486.83,8486.83,8486.83,8486.83,0],["2020-05-04",8486.83,8486.83,8486.83,8486.83,0],["2020-05-05",8486.83,8486.83,8486.83,8486.83,0],["2020-05-06",8486.83,8486.83,8486.83,8486.83,0],["2020-05-07",8486.83,8486.83,8486.83,8486.83,0],["2020-05-08",8486.83,8486.83,8486.83,8486.83,0],["2020-05-11",8486.83,8486.83,8486.83,8486.83,0],["2020-05-12",8486.83,8486.83,8486.83,8486.83,0],["2020-05-13",8486.83,8486.83,8486.83,8486.83,0],["2020-05-14",8486.83,8486.83,8486.83,8486.83,0],["2020-05-15",8486.83,8486.83,8486.83,8486.83,0],["2020-05-18",8486.83,8486.83,8486.83,8486.83,0],["2020-05-19",8486.83,8486.83,8486.83,8486.83,0],["2020-05-20",8486.83,8486.83,8486.83,8486.83,0],["2020-05-21",8486.83,8486.83,8486.83,8486.83,0],["2020-05-22",8486.83,8486.83,8486.83,8486.83,0],["2020-05-25",8486.83,8486.83,8486.83,8486.83,0],["2020-05-26",8486.83,8486.83,8486.83,8486.83,0],["2020-05-27",8486.83,8486.83,8486.83,8486.83,0],["2020-05-28",8486.83,8486.83,8486.83,8486.83,0],["2020-05-29",8486.83,8486.83,8486.83,8486.83,0],["2020-06-01",8486.83,8486.83,8486.83,8486.83,0],["2020-06-02",8486.83,8486.83,8486.83,8486.83,0],["2020-06-03",8486.83,8486.83,8486.83,8486.83,0],["2020-06-04",8486.83,8486.83,8486.83,8486.83,0],["2020-06-05",8486.83,8486.83,8486.83,8486.83,0],["2020-06-08",8486.83,8486.83,8486.83,8486.83,0],["2020-06-09",8486.83,8486.83,8486.83,8486.83,0],["2020-06-10",8486.83,8486.83,8486.83,8486.83,0],["2020-06-11",8486.83,8486.83,8486.83,8486.83,0],["2020-06-12",8486.83,8486.83,8486.83,8486.83,0],["2020-06-15",8486.83,8486.83,8486.83,8486.83,0],["2020-06-16",8486.83,8486.83,8486.83,8486.83,0],["2020-06-17",8486.83,8486.83,8486.83,8486.83,0],["2020-06-18",8486.83,8486.83,8486.83,8486.83,0],["2020-06-19",8486.83,8486.83,8486.83,8486.83,0],["2020-06-22",8486.83,8486.83,8486.83,8486.83,0],["2020-06-23",8486.83,8486.83,8486.83,8486.83,0],["2020-06-24",11790.87,11790.87,11790.87,11790.87,100],["2020-06-25",12309.15,12309.15,12309.15,12309.15,100],["2020-06-26",10495.17,10495.17,10495.17,10495.17,100],["2020-06-29",10495.17,10495.17,10495.17,10495.17,0],["2020-06-30",10495.17,10495.17,10495.17,10495.17,0],["2020-07-01",10495.17,10495.17,10495.17,10495.17,0],["2020-07-02",10495.17,10495.17,10495.17,10495.17,0],["2020-07-03",8940.33,8940.33,8940.33,8940.33,200],["2020-07-06",7644.63,7644.63,7644.63,7644.63,100],["2020-07-07",6543.28,6543.28,6543.28,6543.28,100],["2020-07-08",5571.51,5571.51,5571.51,5571.51,1400],["2020-07-09",4794.09,4794.09,4794.09,4794.09,1300],["2020-07-10",4794.09,4794.09,4794.09,4794.09,0],["2020-07-13",4081.45,4081.45,4081.45,4081.45,100],["2020-07-14",4534.95,4534.95,4534.95,4534.95,100],["2020-07-15",5118.01,5182.8,5118.01,5182.8,4200],["2020-07-16",5830.65,5830.65,5830.65,5830.65,100],["2020-07-17",5830.65,5830.65,5830.65,5830.65,0],["2020-07-20",5830.65,5830.65,5830.65,5830.65,0],["2020-07-21",5830.65,5830.65,5830.65,5830.65,0],["2020-07-22",5830.65,5830.65,5830.65,5830.65,0],["2020-07-23",5830.65,5830.65,5830.65,5830.65,0],["2020-07-24",5830.65,5830.65,5830.65,5830.65,0],["2020-07-27",5830.65,5830.65,5830.65,5830.65,0],["2020-07-28",5830.65,5830.65,5830.65,5830.65,0],["2020-07-29",5830.65,5830.65,5830.65,5830.65,0],["2020-07-30",6672.85,6672.85,6672.85,6672.85,100],["2020-07-31",7579.84,7579.84,7579.84,7579.84,100],["2020-08-03",8681.19,8681.19,8681.19,8681.19,100],["2020-08-04",8681.19,8681.19,8681.19,8681.19,0],["2020-08-05",8681.19,8681.19,8681.19,8681.19,0],["2020-08-06",8681.19,8681.19,8681.19,8681.19,0],["2020-08-07",8681.19,8681.19,8681.19,8681.19,0],["2020-08-10",8681.19,8681.19,8681.19,8681.19,0],["2020-08-11",8681.19,8681.19,8681.19,8681.19,0],["2020-08-12",8681.19,8681.19,8681.19,8681.19,0],["2020-08-13",8681.19,8681.19,8681.19,8681.19,0],["2020-08-14",9976.89,9976.89,9976.89,9976.89,100],["2020-08-17",9976.89,9976.89,9976.89,9976.89,0],["2020-08-18",9976.89,9976.89,9976.89,9976.89,0],["2020-08-19",9976.89,9976.89,9976.89,9976.89,0],["2020-08-20",9976.89,9976.89,9976.89,9976.89,0],["2020-08-21",9976.89,9976.89,9976.89,9976.89,0],["2020-08-24",11402.16,11402.16,11402.16,11402.16,100],["2020-08-25",11402.16,11402.16,11402.16,11402.16,0],["2020-08-26",11402.16,11402.16,11402.16,11402.16,0],["2020-08-27",11402.16,11402.16,11402.16,11402.16,0],["2020-08-28",11402.16,11402.16,11402.16,11402.16,0],["2020-08-31",11402.16,11402.16,11402.16,11402.16,0],["2020-09-01",11402.16,11402.16,11402.16,11402.16,0],["2020-09-03",11402.16,11402.16,11402.16,11402.16,0],["2020-09-04",11402.16,11402.16,11402.16,11402.16,0],["2020-09-07",11402.16,11402.16,11402.16,11402.16,0],["2020-09-08",9717.75,9717.75,9717.75,9717.75,100],["2020-09-09",9717.75,9717.75,9717.75,9717.75,0],["2020-09-10",9717.75,9717.75,9717.75,9717.75,0],["2020-09-11",8292.48,8292.48,8292.48,8292.48,100],["2020-09-14",7061.56,7061.56,7061.56,7061.56,100],["2020-09-15",6025.0,6025.0,6025.0,6025.0,3100],["2020-09-16",5247.58,5247.58,5182.8,5182.8,4000],["2020-09-17",4729.3,4858.87,4729.3,4858.87,1400],["2020-09-18",4858.87,4858.87,4858.87,4858.87,0],["2020-09-21",4858.87,4858.87,4858.87,4858.87,0],["2020-09-22",4858.87,4858.87,4858.87,4858.87,0],["2020-09-23",4858.87,5182.8,4858.87,5182.8,3000],["2020-09-24",5182.8,5182.8,5118.01,5118.01,1100],["2020-09-25",5118.01,5118.01,5118.01,5118.01,1000],["2020-09-28",5118.01,5118.01,5118.01,5118.01,0],["2020-09-29",5118.01,5118.01,5118.01,5118.01,0],["2020-09-30",5118.01,5118.01,5118.01,5118.01,0],["2020-10-01",5182.8,5182.8,5053.23,5182.8,17700],["2020-10-02",4534.95,5182.8,4534.95,5182.8,2100],["2020-10-05",4534.95,5118.01,4534.95,5118.01,5700],["2020-10-06",5182.8,5182.8,5118.01,5118.01,8100],["2020-10-07",5118.01,5118.01,4923.66,4923.66,5700],["2020-10-08",4988.44,4988.44,4988.44,4988.44,0],["2020-10-09",5118.01,5118.01,5053.23,5053.23,2300],["2020-10-12",5118.01,5118.01,5053.23,5053.23,500],["2020-10-13",5118.01,5118.01,5118.01,5118.01,100],["2020-10-14",4664.52,4664.52,4664.52,4664.52,200],["2020-10-15",4729.3,4729.3,4729.3,4729.3,1000],["2020-10-16",4729.3,4729.3,4729.3,4729.3,0],["2020-10-19",5311.37,5311.37,5311.37,5311.37,100],["2020-10-20",5311.37,5311.37,5311.37,5311.37,0],["2020-10-21",4656.55,4656.55,4656.55,4656.55,500],["2020-10-22",4656.55,4656.55,4656.55,4656.55,0],["2020-10-23",4656.55,4656.55,4656.55,4656.55,0],["2020-10-26",4656.55,4656.55,4656.55,4656.55,0],["2020-10-27",5093.1,5093.1,5093.1,5093.1,100],["2020-10-28",4656.55,4656.55,4656.55,4656.55,1100],["2020-10-29",4656.55,4656.55,4656.55,4656.55,0],["2020-10-30",4656.55,4656.55,4656.55,4656.55,0],["2020-11-02",4656.55,4656.55,4656.55,4656.55,0],["2020-11-03",4729.3,4802.06,4729.3,4729.3,600],["2020-11-04",4729.3,4729.3,4729.3,4729.3,0],["2020-11-05",4656.55,4656.55,4656.55,4656.55,200],["2020-11-06",4729.3,4802.06,4729.3,4729.3,400],["2020-11-09",4802.06,4802.06,4802.06,4802.06,0],["2020-11-10",4874.82,5093.1,4874.82,5093.1,300],["2020-11-11",5020.34,5020.34,5020.34,5020.34,0],["2020-11-12",5093.1,5093.1,5093.1,5093.1,300],["2020-11-13",5165.86,5165.86,5165.86,5165.86,100],["2020-11-16",5238.61,5238.61,4438.27,4438.27,4500],["2020-11-17",3928.96,3928.96,3928.96,3928.96,100],["2020-11-18",4438.27,4438.27,4438.27,4438.27,400],["2020-11-19",4511.03,4656.55,4511.03,4656.55,800],["2020-11-20",4583.79,4583.79,4583.79,4583.79,0],["2020-11-23",4292.75,4292.75,4219.99,4219.99,500],["2020-11-24",4365.51,4365.51,4365.51,4365.51,100],["2020-11-25",4365.51,4365.51,4365.51,4365.51,0],["2020-11-26",3710.68,4147.24,3710.68,4147.24,200],["2020-11-27",3928.96,3928.96,3928.96,3928.96,0],["2020-11-30",3928.96,3928.96,3928.96,3928.96,0],["2020-12-01",3928.96,3928.96,3928.96,3928.96,0],["2020-12-02",4147.24,4147.24,4147.24,4147.24,100],["2020-12-03",4147.24,4147.24,4147.24,4147.24,100],["2020-12-04",4147.24,4147.24,4147.24,4147.24,0],["2020-12-07",4147.24,4147.24,4147.24,4147.24,0],["2020-12-08",4147.24,4147.24,4147.24,4147.24,0],["2020-12-09",4147.24,4147.24,4147.24,4147.24,0],["2020-12-10",4511.03,4511.03,4511.03,4511.03,100],["2020-12-11",4511.03,4511.03,4511.03,4511.03,0],["2020-12-14",4365.51,4365.51,4365.51,4365.51,230],["2020-12-15",4365.51,4365.51,4365.51,4365.51,0],["2020-12-16",4365.51,4365.51,4365.51,4365.51,0],["2020-12-17",4365.51,4365.51,4365.51,4365.51,0],["2020-12-18",4365.51,4365.51,4365.51,4365.51,0],["2020-12-21",4365.51,4365.51,4365.51,4365.51,0],["2020-12-22",4365.51,4365.51,4365.51,4365.51,100],["2020-12-23",4365.51,4365.51,3783.44,3783.44,2500],["2020-12-24",4001.72,4001.72,4001.72,4001.72,0],["2020-12-25",4001.72,4001.72,4001.72,4001.72,0],["2020-12-28",4001.72,4001.72,4001.72,4001.72,7500],["2020-12-29",4001.72,4001.72,4001.72,4001.72,0],["2020-12-30",3928.96,3928.96,3856.2,3928.96,2500],["2020-12-31",3928.96,3928.96,3928.96,3928.96,0],["2021-01-04",4001.72,4001.72,4001.72,4001.72,200],["2021-01-05",4001.72,4001.72,4001.72,4001.72,100],["2021-01-06",4074.48,4147.24,4074.48,4147.24,200],["2021-01-07",4147.24,4147.24,4147.24,4147.24,7000],["2021-01-08",4147.24,4292.75,4147.24,4292.75,1800],["2021-01-11",4147.24,4147.24,4147.24,4147.24,0],["2021-01-12",4219.99,4219.99,4219.99,4219.99,100],["2021-01-13",4219.99,4219.99,4219.99,4219.99,0],["2021-01-14",4147.24,4147.24,4147.24,4147.24,1500],["2021-01-15",4147.24,4147.24,4147.24,4147.24,0],["2021-01-18",3928.96,3928.96,3928.96,3928.96,100],["2021-01-19",4365.51,4365.51,4365.51,4365.51,2000],["2021-01-20",4365.51,4365.51,4365.51,4365.51,0],["2021-01-21",3928.96,3928.96,3928.96,3928.96,100],["2021-01-22",3928.96,3928.96,3928.96,3928.96,0],["2021-01-25",3928.96,3928.96,3928.96,3928.96,0],["2021-01-26",3928.96,3928.96,3928.96,3928.96,800],["2021-01-27",3928.96,3928.96,3928.96,3928.96,0],["2021-01-28",3928.96,3928.96,3637.93,3637.93,1200],["2021-01-29",3856.2,3856.2,3856.2,3856.2,100],["2021-02-01",3856.2,3856.2,3856.2,3856.2,0],["2021-02-02",3856.2,3856.2,3856.2,3856.2,0],["2021-02-03",3856.2,3856.2,3856.2,3856.2,0],["2021-02-04",3856.2,3928.96,3856.2,3856.2,3700],["2021-02-05",3928.96,3928.96,3928.96,3928.96,0],["2021-02-08",3928.96,3928.96,3928.96,3928.96,0],["2021-02-09",3928.96,3928.96,3928.96,3928.96,0],["2021-02-17",4074.48,4074.48,4074.48,4074.48,100],["2021-02-18",4074.48,4074.48,4074.48,4074.48,0],["2021-02-19",4074.48,4074.48,4074.48,4074.48,1000],["2021-02-22",4001.72,4001.72,4001.72,4001.72,1600],["2021-02-23",4001.72,4001.72,4001.72,4001.72,0],["2021-02-24",4001.72,4001.72,4001.72,4001.72,0],["2021-02-25",3710.68,3710.68,3710.68,3710.68,2000],["2021-02-26",3710.68,3710.68,3710.68,3710.68,6000],["2021-03-01",3710.68,3710.68,3710.68,3710.68,0],["2021-03-02",3201.38,3783.44,3201.38,3783.44,200],["2021-03-03",3783.44,4001.72,3710.68,3928.96,8000],["2021-03-04",4365.51,4365.51,4365.51,4365.51,100],["2021-03-05",5020.34,5020.34,4365.51,4365.51,400],["2021-03-08",4511.03,4511.03,4511.03,4511.03,0],["2021-03-09",4511.03,4511.03,4511.03,4511.03,0],["2021-03-10",4511.03,4511.03,4511.03,4511.03,100],["2021-03-11",4511.03,4511.03,4511.03,4511.03,0],["2021-03-12",4511.03,4511.03,4511.03,4511.03,0],["2021-03-15",5093.1,5093.1,4511.03,4511.03,4800],["2021-03-16",4511.03,4511.03,4511.03,4511.03,5200],["2021-03-17",5093.1,5093.1,5093.1,5093.1,100],["2021-03-18",4365.51,4511.03,4365.51,4511.03,200],["2021-03-19",4438.27,4438.27,4438.27,4438.27,0],["2021-03-22",5020.34,5093.1,5020.34,5093.1,1400],["2021-03-23",5675.17,5747.92,5675.17,5675.17,2500],["2021-03-24",6475.51,6475.51,6475.51,6475.51,2600],["2021-03-25",7348.61,7421.37,6475.51,7421.37,1100],["2021-03-26",6693.78,6693.78,6402.75,6402.75,300],["2021-03-29",6257.23,6257.23,6257.23,6257.23,100],["2021-03-30",5675.17,5675.17,5384.13,5384.13,1300],["2021-03-31",4729.3,4729.3,4729.3,4729.3,100],["2021-04-01",4729.3,4802.06,4729.3,4802.06,10300],["2021-04-02",4802.06,5456.89,4729.3,4729.3,1700],["2021-04-05",4802.06,4802.06,4802.06,4802.06,100],["2021-04-06",5165.86,5165.86,4802.06,4802.06,3600],["2021-04-07",4874.82,4947.58,4874.82,4947.58,6700],["2021-04-08",5602.41,5602.41,5384.13,5456.89,3000],["2021-04-09",5384.13,6257.23,5384.13,6257.23,3100],["2021-04-12",5456.89,5456.89,5456.89,5456.89,200],["2021-04-13",5093.1,5093.1,5093.1,5093.1,600],["2021-04-14",5165.86,5165.86,4729.3,4729.3,1400],["2021-04-15",4947.58,4947.58,4947.58,4947.58,1000],["2021-04-16",4947.58,4947.58,4947.58,4947.58,2700],["2021-04-19",4802.06,4802.06,4802.06,4802.06,100],["2021-04-20",4874.82,4874.82,4874.82,4874.82,500],["2021-04-22",5384.13,5384.13,4802.06,4802.06,1400],["2021-04-23",4874.82,4874.82,4874.82,4874.82,0],["2021-04-26",5093.1,5093.1,5020.34,5020.34,200],["2021-04-27",5093.1,5093.1,5093.1,5093.1,0],["2021-04-28",5093.1,5093.1,5093.1,5093.1,0],["2021-04-29",4656.55,4656.55,4656.55,4656.55,900],["2021-05-04",4656.55,4656.55,4656.55,4656.55,0],["2021-05-05",4656.55,4656.55,4656.55,4656.55,200],["2021-05-06",4656.55,4656.55,4656.55,4656.55,0],["2021-05-07",4656.55,4656.55,4656.55,4656.55,0],["2021-05-10",4656.55,4656.55,4656.55,4656.55,0],["2021-05-11",4729.3,4729.3,4729.3,4729.3,600],["2021-05-12",4802.06,5093.1,4802.06,5093.1,2600],["2021-05-13",5093.1,5093.1,5093.1,5093.1,400],["2021-05-14",5093.1,5093.1,5093.1,5093.1,0],["2021-05-17",5093.1,5093.1,5093.1,5093.1,0],["2021-05-18",5093.1,5093.1,5093.1,5093.1,0],["2021-05-19",4438.27,4438.27,4438.27,4438.27,200],["2021-05-20",5020.34,5020.34,5020.34,5020.34,100],["2021-05-21",5020.34,5020.34,5020.34,5020.34,0],["2021-05-24",5747.92,5747.92,5602.41,5602.41,200],["2021-05-25",5675.17,5675.17,5675.17,5675.17,0],["2021-05-26",5675.17,5675.17,5675.17,5675.17,0],["2021-05-27",5675.17,5675.17,5675.17,5675.17,0],["2021-05-28",5675.17,5675.17,5675.17,5675.17,0],["2021-05-31",5675.17,5675.17,5675.17,5675.17,0],["2021-06-01",5675.17,5675.17,5675.17,5675.17,0],["2021-06-02",5675.17,5675.17,5675.17,5675.17,0],["2021-06-03",5675.17,5675.17,5675.17,5675.17,0],["2021-06-04",5675.17,5675.17,5675.17,5675.17,0],["2021-06-07",5675.17,5675.17,5675.17,5675.17,0],["2021-06-08",5675.17,5675.17,5675.17,5675.17,0],["2021-06-09",5675.17,5675.17,5675.17,5675.17,0],["2021-06-10",5529.65,5529.65,5529.65,5529.65,100],["2021-06-11",5529.65,5529.65,5529.65,5529.65,0],["2021-06-14",5529.65,5529.65,5529.65,5529.65,0],["2021-06-15",5529.65,5529.65,5529.65,5529.65,0],["2021-06-16",5529.65,5529.65,5529.65,5529.65,0],["2021-06-17",4729.3,4729.3,4729.3,4729.3,1800],["2021-06-18",4729.3,4729.3,4729.3,4729.3,0],["2021-06-21",4147.24,4147.24,4147.24,4147.24,300],["2021-06-22",4656.55,4656.55,4656.55,4656.55,100],["2021-06-23",4656.55,4656.55,4656.55,4656.55,200],["2021-06-24",4656.55,4656.55,4656.55,4656.55,0],["2021-06-25",4656.55,4656.55,4656.55,4656.55,0],["2021-06-28",4656.55,4656.55,4656.55,4656.55,0],["2021-06-29",4656.55,4656.55,4656.55,4656.55,0],["2021-06-30",4656.55,4656.55,4656.55,4656.55,0],["2021-07-01",4656.55,4656.55,4656.55,4656.55,0],["2021-07-02",4656.55,4656.55,4656.55,4656.55,0],["2021-07-05",4656.55,4656.55,4656.55,4656.55,0],["2021-07-06",4656.55,4656.55,4656.55,4656.55,0],["2021-07-07",4656.55,4656.55,4656.55,4656.55,0],["2021-07-08",4656.55,4656.55,4656.55,4656.55,0],["2021-07-09",4656.55,4656.55,4656.55,4656.55,0],["2021-07-12",4656.55,4656.55,4656.55,4656.55,0],["2021-07-13",4656.55,4656.55,4656.55,4656.55,0],["2021-07-14",4656.55,4656.55,4656.55,4656.55,0],["2021-07-15",4656.55,4656.55,4656.55,4656.55,0],["2021-07-16",4656.55,4656.55,4656.55,4656.55,0],["2021-07-19",4656.55,4656.55,4656.55,4656.55,0],["2021-07-20",4365.51,4365.51,4365.51,4365.51,500],["2021-07-21",4365.51,4365.51,4365.51,4365.51,0],["2021-07-22",4365.51,4365.51,4365.51,4365.51,0],["2021-07-23",4365.51,4365.51,4365.51,4365.51,0],["2021-07-26",4365.51,4365.51,4365.51,4365.51,0],["2021-07-27",4365.51,4365.51,4365.51,4365.51,0],["2021-07-28",4365.51,4365.51,4365.51,4365.51,0],["2021-07-29",4365.51,4365.51,4365.51,4365.51,0],["2021-07-30",3783.44,3783.44,3783.44,3783.44,1200],["2021-08-02",3783.44,3783.44,3783.44,3783.44,0],["2021-08-03",3783.44,3783.44,3783.44,3783.44,0],["2021-08-04",3783.44,3783.44,3783.44,3783.44,0],["2021-08-05",3783.44,3783.44,3783.44,3783.44,0],["2021-08-06",4292.75,4292.75,4292.75,4292.75,100],["2021-08-09",4874.82,4874.82,4874.82,4874.82,700],["2021-08-10",4874.82,5311.37,4874.82,5311.37,300],["2021-08-11",5020.34,5020.34,5020.34,5020.34,0],["2021-08-12",5020.34,5020.34,5020.34,5020.34,0],["2021-08-13",5020.34,5020.34,5020.34,5020.34,0],["2021-08-16",5020.34,5020.34,5020.34,5020.34,0],["2021-08-17",5020.34,5020.34,5020.34,5020.34,0],["2021-08-18",4292.75,4292.75,4292.75,4292.75,300],["2021-08-19",4292.75,4292.75,4292.75,4292.75,0],["2021-08-20",4292.75,4292.75,4292.75,4292.75,0],["2021-08-23",4292.75,4292.75,4292.75,4292.75,0],["2021-08-24",4292.75,4292.75,4292.75,4292.75,0],["2021-08-25",4292.75,4292.75,4292.75,4292.75,0],["2021-08-26",4292.75,4292.75,4292.75,4292.75,0],["2021-08-27",4292.75,4292.75,4292.75,4292.75,0],["2021-08-30",4292.75,4292.75,4292.75,4292.75,0],["2021-08-31",4292.75,4292.75,4292.75,4292.75,0],["2021-09-01",4292.75,4292.75,4292.75,4292.75,0],["2021-09-06",4292.75,4292.75,4292.75,4292.75,0],["2021-09-07",4292.75,4292.75,4292.75,4292.75,0],["2021-09-08",4292.75,4292.75,4292.75,4292.75,0],["2021-09-09",4292.75,4292.75,4292.75,4292.75,0],["2021-09-10",4292.75,4292.75,4292.75,4292.75,0],["2021-09-13",4292.75,4292.75,4292.75,4292.75,0],["2021-09-14",4583.79,4729.3,3783.44,4729.3,1100],["2021-09-15",3928.96,3928.96,3928.96,3928.96,0],["2021-09-16",3928.96,3928.96,3928.96,3928.96,0],["2021-09-17",3928.96,3928.96,3928.96,3928.96,0],["2021-09-20",3928.96,3928.96,3928.96,3928.96,0],["2021-09-21",3928.96,3928.96,3928.96,3928.96,0],["2021-09-22",3928.96,4511.03,3928.96,4511.03,12800],["2021-09-23",4802.06,4802.06,4802.06,4802.06,1900],["2021-09-24",5456.89,5456.89,5456.89,5456.89,300],["2021-09-27",6257.23,6257.23,6038.96,6038.96,5600],["2021-09-28",5966.2,7130.34,5966.2,6984.82,1900],["2021-09-29",7857.92,7857.92,7785.16,7785.16,3100],["2021-09-30",7785.16,8949.3,7275.85,8367.23,1100],["2021-10-01",8585.51,8585.51,8585.51,8585.51,100],["2021-10-04",8367.23,8367.23,8367.23,8367.23,200],["2021-10-05",8367.23,8367.23,8367.23,8367.23,0],["2021-10-06",8367.23,8367.23,8367.23,8367.23,0],["2021-10-07",8294.47,8294.47,7275.85,7275.85,700],["2021-10-08",6402.75,6402.75,6402.75,6402.75,1800],["2021-10-11",5529.65,5602.41,5456.89,5529.65,11600],["2021-10-12",5529.65,5602.41,4729.3,5602.41,3400],["2021-10-13",5384.13,5384.13,5384.13,5384.13,0],["2021-10-14",5238.61,5311.37,5238.61,5311.37,1500],["2021-10-15",5165.86,5165.86,5165.86,5165.86,1300],["2021-10-18",5393.76,5469.73,5393.76,5469.73,3500],["2021-10-19",5393.76,5469.73,5393.76,5469.73,1100],["2021-10-20",5469.73,5469.73,5469.73,5469.73,0],["2021-10-21",5317.79,5317.79,5317.79,5317.79,900],["2021-10-22",5317.79,5317.79,5241.82,5241.82,900],["2021-10-25",5241.82,6001.51,5241.82,5925.54,11900],["2021-10-26",5469.73,5469.73,5393.76,5393.76,1500],["2021-10-27",5393.76,6001.51,5393.76,6001.51,1000],["2021-10-28",5469.73,6001.51,5317.79,5773.6,3500],["2021-10-29",5773.6,6609.26,5773.6,6609.26,2600],["2021-11-01",7292.97,7368.94,6457.32,6837.16,4300],["2021-11-02",6609.26,6685.22,5849.57,6609.26,5100],["2021-11-03",6381.35,6761.19,5469.73,6685.22,1400],["2021-11-04",6837.16,6837.16,5697.63,6761.19,1100],["2021-11-05",5393.76,6685.22,5393.76,6685.22,400],["2021-11-08",6609.26,6989.1,6001.51,6913.13,3400],["2021-11-09",6533.29,6533.29,5773.6,6229.41,9900],["2021-11-10",6077.48,6077.48,6001.51,6001.51,700],["2021-11-11",5545.7,6305.38,5545.7,6305.38,500],["2021-11-12",5773.6,6077.48,5773.6,6077.48,21200],["2021-11-15",5849.57,6685.22,5849.57,6685.22,6900],["2021-11-16",6685.22,6685.22,6609.26,6609.26,2100],["2021-11-17",6001.51,6305.38,5773.6,6077.48,74700],["2021-11-18",6153.45,6761.19,6153.45,6761.19,50000],["2021-11-19",6761.19,6989.1,6761.19,6761.19,4200],["2021-11-22",6761.19,6761.19,6229.41,6229.41,44300],["2021-11-23",6153.45,6305.38,6077.48,6229.41,5100],["2021-11-24",6229.41,6229.41,6229.41,6229.41,1900],["2021-11-25",6229.41,6457.32,6229.41,6457.32,17700],["2021-11-26",6685.22,6685.22,6457.32,6457.32,44200],["2021-11-29",6533.29,6533.29,6381.35,6381.35,1200],["2021-11-30",6381.35,6533.29,6381.35,6533.29,4100],["2021-12-01",6457.32,7217.0,6457.32,7141.04,3800],["2021-12-02",7217.0,7900.72,7217.0,7900.72,29200],["2021-12-03",8964.28,8964.28,8964.28,8964.28,2800],["2021-12-06",8964.28,9875.9,8964.28,9799.93,4100],["2021-12-07",9040.25,9040.25,8356.53,8356.53,3200],["2021-12-08",8356.53,9344.12,7976.69,8736.37,2900],["2021-12-09",8356.53,8432.5,8356.53,8432.5,1500],["2021-12-10",8432.5,8508.47,7824.75,7824.75,8500],["2021-12-13",8204.59,9040.25,8204.59,9040.25,3500],["2021-12-14",10331.71,10331.71,10331.71,10331.71,4100],["2021-12-15",11851.08,11851.08,11851.08,11851.08,15100],["2021-12-16",13598.36,13598.36,11851.08,13598.36,51400],["2021-12-17",13294.48,15193.69,13294.48,14661.91,37200],["2021-12-20",13674.32,13674.32,12686.73,12990.61,20600],["2021-12-21",11395.27,14434.01,11395.27,14434.01,12900],["2021-12-22",15269.66,15725.47,14434.01,14813.85,12300],["2021-12-23",13674.32,15041.76,13674.32,14737.88,15200],["2021-12-24",14434.01,14434.01,13066.58,13066.58,2700],["2021-12-27",13142.54,13446.42,11547.21,13294.48,7300],["2021-12-28",12003.02,12003.02,11623.17,12003.02,3800],["2021-12-29",13522.39,13522.39,13294.48,13294.48,3000],["2021-12-30",13370.45,13370.45,11395.27,11395.27,4300],["2021-12-31",11775.11,12003.02,11699.14,12003.02,500],["2022-01-04",12003.02,12534.8,12003.02,12534.8,7600],["2022-01-05",12762.7,13142.54,12762.7,13066.58,7051],["2022-01-06",13294.48,14813.85,13294.48,13826.26,8700],["2022-01-07",13674.32,16181.28,13674.32,16181.28,62500],["2022-01-10",16181.28,16333.22,16181.28,16257.25,18300],["2022-01-11",16333.22,16333.22,16181.28,16257.25,8500],["2022-01-12",16181.28,16181.28,14434.01,14434.01,12100],["2022-01-13",14509.98,14509.98,14434.01,14509.98,15600],["2022-01-14",14585.95,14585.95,14434.01,14434.01,5900],["2022-01-17",14661.91,14661.91,14434.01,14434.01,3600],["2022-01-18",14434.01,14509.98,14434.01,14509.98,2500],["2022-01-19",16561.13,16561.13,14509.98,14585.95,1800],["2022-01-20",14434.01,14585.95,14358.04,14585.95,7000],["2022-01-21",13902.23,14054.17,13598.36,13978.2,11000],["2022-01-24",13674.32,13674.32,13294.48,13674.32,5800],["2022-01-25",13598.36,13674.32,12914.64,13598.36,25500],["2022-01-26",13674.32,13674.32,13294.48,13522.39,14900],["2022-01-27",13826.26,13826.26,13598.36,13598.36,5100],["2022-01-28",13598.36,13674.32,13598.36,13674.32,3300],["2022-02-07",13750.29,13826.26,13674.32,13674.32,9100],["2022-02-08",13750.29,13750.29,13750.29,13750.29,4000],["2022-02-09",13750.29,13750.29,13750.29,13750.29,3500],["2022-02-10",13750.29,13750.29,13750.29,13750.29,3000],["2022-02-11",13674.32,13674.32,13674.32,13674.32,3000],["2022-02-14",12154.95,13522.39,12154.95,13522.39,2100],["2022-02-15",13294.48,13294.48,13294.48,13294.48,2100],["2022-02-16",11927.05,13218.51,11319.3,13142.54,9500],["2022-02-17",12762.7,12762.7,12686.73,12686.73,1400],["2022-02-18",12534.8,12534.8,12534.8,12534.8,800],["2022-02-21",12382.86,12382.86,11091.4,11927.05,6400],["2022-02-22",10635.58,11927.05,10559.62,11927.05,4400],["2022-02-23",11851.08,11851.08,11775.11,11775.11,1400],["2022-02-24",11775.11,11775.11,11775.11,11775.11,0],["2022-02-25",11775.11,11775.11,11775.11,11775.11,0],["2022-02-28",10331.71,11623.17,10331.71,10635.58,4500],["2022-03-01",10635.58,10863.49,10635.58,10635.58,1500],["2022-03-02",10635.58,10635.58,10635.58,10635.58,100],["2022-03-03",9268.15,10635.58,9268.15,10559.62,2400],["2022-03-04",9116.22,10103.81,9116.22,10027.84,2500],["2022-03-07",10027.84,10027.84,9723.96,9723.96,1100],["2022-03-08",9723.96,9723.96,9723.96,9723.96,700],["2022-03-09",9572.03,9572.03,9572.03,9572.03,100],["2022-03-10",9572.03,9572.03,9572.03,9572.03,500],["2022-03-11",9496.06,9496.06,9116.22,9496.06,500],["2022-03-14",8432.5,9344.12,8432.5,9268.15,2500],["2022-03-15",10483.65,10483.65,10407.68,10407.68,4700],["2022-03-16",10255.74,10255.74,10255.74,10255.74,400],["2022-03-17",9496.06,9496.06,9496.06,9496.06,900],["2022-03-18",9420.09,9723.96,8508.47,9723.96,5400],["2022-03-21",9268.15,9344.12,9268.15,9268.15,5100],["2022-03-22",9268.15,9344.12,9268.15,9344.12,1100],["2022-03-23",10179.77,10255.74,10179.77,10179.77,2400],["2022-03-24",9496.06,9496.06,9496.06,9496.06,200],["2022-03-25",9420.09,9496.06,9116.22,9116.22,4500],["2022-03-28",9192.18,9192.18,9192.18,9192.18,900],["2022-03-29",9192.18,9192.18,9192.18,9192.18,500],["2022-03-30",9192.18,9192.18,9192.18,9192.18,400],["2022-03-31",8660.4,8660.4,8660.4,8660.4,300],["2022-04-01",8204.59,9344.12,7672.81,9344.12,23500],["2022-04-04",9040.25,9040.25,9040.25,9040.25,600],["2022-04-05",9040.25,9040.25,9040.25,9040.25,200],["2022-04-06",8964.28,8964.28,8964.28,8964.28,100],["2022-04-07",7976.69,8660.4,7748.78,8660.4,1600],["2022-04-08",8052.66,8052.66,8052.66,8052.66,100],["2022-04-12",8356.53,8356.53,8052.66,8280.56,1700],["2022-04-13",8128.63,8128.63,8128.63,8128.63,0],["2022-04-14",8432.5,8432.5,8432.5,8432.5,100],["2022-04-15",8432.5,8432.5,8432.5,8432.5,0],["2022-04-18",8432.5,8432.5,8432.5,8432.5,0],["2022-04-19",8432.5,8432.5,8432.5,8432.5,0],["2022-04-20",8432.5,8432.5,8432.5,8432.5,0],["2022-04-21",8432.5,8432.5,8432.5,8432.5,0],["2022-04-22",7900.72,7900.72,7217.0,7217.0,1900],["2022-04-25",6229.41,7141.04,6153.45,6153.45,2300],["2022-04-26",6229.41,6229.41,6229.41,6229.41,0],["2022-04-27",6229.41,6229.41,6229.41,6229.41,1100],["2022-04-28",6989.1,6989.1,6153.45,6381.35,1000],["2022-04-29",7368.94,7368.94,6457.32,6457.32,500],["2022-05-04",7368.94,7368.94,6761.19,6761.19,300],["2022-05-05",6609.26,6609.26,6381.35,6381.35,1700],["2022-05-06",6381.35,6457.32,6305.38,6305.38,500],["2022-05-09",6001.51,6001.51,5545.7,5697.63,6600],["2022-05-10",5545.7,5545.7,5545.7,5545.7,0],["2022-05-11",5469.73,5621.67,4786.01,5621.67,11700],["2022-05-12",5393.76,5393.76,5241.82,5317.79,2000],["2022-05-13",5013.92,5013.92,4786.01,4937.95,700],["2022-05-16",4786.01,4786.01,4786.01,4786.01,200],["2022-05-17",4786.01,4937.95,4786.01,4937.95,1100],["2022-05-18",4786.01,4786.01,4786.01,4786.01,0],["2022-05-19",4786.01,4786.01,4786.01,4786.01,1200],["2022-05-20",4786.01,4861.98,4634.08,4634.08,2500],["2022-05-23",5317.79,5317.79,5317.79,5317.79,100],["2022-05-24",5317.79,5317.79,4937.95,4937.95,1000],["2022-05-25",5013.92,5165.86,5013.92,5165.86,200],["2022-05-26",4786.01,5013.92,4786.01,4937.95,2400],["2022-05-27",5165.86,5165.86,5013.92,5165.86,1800],["2022-05-30",5089.89,5089.89,5089.89,5089.89,1600],["2022-05-31",5089.89,5165.86,5089.89,5089.89,400],["2022-06-01",5621.67,5621.67,5089.89,5089.89,200],["2022-06-02",4937.95,4937.95,4710.04,4937.95,2000],["2022-06-03",4937.95,5089.89,4937.95,5089.89,2800],["2022-06-06",5013.92,5013.92,5013.92,5013.92,200],["2022-06-07",5013.92,5013.92,5013.92,5013.92,0],["2022-06-08",4937.95,4937.95,4937.95,4937.95,200],["2022-06-09",4861.98,4861.98,4861.98,4861.98,200],["2022-06-10",4861.98,4861.98,4786.01,4786.01,2200],["2022-06-13",4710.04,4710.04,4482.14,4482.14,800],["2022-06-14",5165.86,5165.86,4937.95,4937.95,200],["2022-06-15",4634.08,4634.08,4558.11,4558.11,2000],["2022-06-16",4786.01,4786.01,4786.01,4786.01,100],["2022-06-17",4406.17,4406.17,4178.27,4178.27,3000],["2022-06-20",4102.3,4102.3,4026.33,4026.33,200],["2022-06-21",3874.39,3874.39,3494.55,3494.55,6200],["2022-06-22",4254.23,4254.23,4254.23,4254.23,100],["2022-06-23",4634.08,4634.08,4634.08,4634.08,100],["2022-06-24",4634.08,4634.08,4634.08,4634.08,0],["2022-06-27",5241.82,5241.82,5241.82,5241.82,100],["2022-06-28",4482.14,4482.14,4482.14,4482.14,6800],["2022-06-29",4482.14,4482.14,4482.14,4482.14,200],["2022-06-30",4482.14,4482.14,4482.14,4482.14,0],["2022-07-01",4482.14,4482.14,4482.14,4482.14,0],["2022-07-04",3874.39,3874.39,3874.39,3874.39,100],["2022-07-05",3874.39,3874.39,3874.39,3874.39,0],["2022-07-06",3874.39,3874.39,3874.39,3874.39,0],["2022-07-07",4330.2,4330.2,4330.2,4330.2,100],["2022-07-08",4330.2,4330.2,4330.2,4330.2,0],["2022-07-11",4330.2,4330.2,4330.2,4330.2,0],["2022-07-12",4330.2,4330.2,4330.2,4330.2,0],["2022-07-13",3874.39,3874.39,3874.39,3874.39,2300],["2022-07-14",3874.39,3874.39,3874.39,3874.39,100],["2022-07-15",3494.55,3570.52,3494.55,3570.52,300],["2022-07-18",3494.55,3494.55,3494.55,3494.55,0],["2022-07-19",3494.55,3494.55,3494.55,3494.55,0],["2022-07-20",3646.49,3646.49,3646.49,3646.49,100],["2022-07-21",3874.39,4178.27,3874.39,4178.27,3700],["2022-07-22",4178.27,4558.11,4178.27,4558.11,3600],["2022-07-25",5089.89,5089.89,4634.08,5089.89,1300],["2022-07-26",5621.67,5621.67,5393.76,5393.76,600],["2022-07-27",5393.76,5393.76,5393.76,5393.76,100],["2022-07-28",4937.95,4937.95,4786.01,4786.01,1200],["2022-07-29",4634.08,4634.08,4634.08,4634.08,100],["2022-08-01",5241.82,5241.82,5241.82,5241.82,100],["2022-08-02",5241.82,5241.82,5241.82,5241.82,0],["2022-08-03",5241.82,5241.82,5241.82,5241.82,500],["2022-08-04",5241.82,5241.82,5241.82,5241.82,0],["2022-08-05",5925.54,6001.51,5925.54,6001.51,900],["2022-08-08",6001.51,6001.51,6001.51,6001.51,0],["2022-08-09",5165.86,5165.86,5165.86,5165.86,300],["2022-08-10",4786.01,4786.01,4710.04,4710.04,4600],["2022-08-11",4786.01,4786.01,4786.01,4786.01,0],["2022-08-12",4634.08,4634.08,4634.08,4634.08,400],["2022-08-15",5241.82,5241.82,5241.82,5241.82,100],["2022-08-16",5241.82,5241.82,5241.82,5241.82,0],["2022-08-17",5241.82,5241.82,5241.82,5241.82,500],["2022-08-18",5241.82,5241.82,5241.82,5241.82,0],["2022-08-19",5241.82,5241.82,5013.92,5013.92,1100],["2022-08-22",5089.89,5089.89,5089.89,5089.89,0],["2022-08-23",4861.98,4861.98,4861.98,4861.98,100],["2022-08-24",5393.76,5393.76,5393.76,5393.76,100],["2022-08-25",4937.95,5013.92,4786.01,4786.01,3300],["2022-08-26",4861.98,4861.98,4861.98,4861.98,0],["2022-08-29",5469.73,5469.73,5469.73,5469.73,100],["2022-08-30",5469.73,5469.73,5469.73,5469.73,0],["2022-08-31",5469.73,5469.73,5469.73,5469.73,0],["2022-09-05",5469.73,5469.73,5469.73,5469.73,0],["2022-09-06",5469.73,5469.73,5469.73,5469.73,0],["2022-09-07",5469.73,5469.73,5469.73,5469.73,0],["2022-09-08",5469.73,5469.73,5469.73,5469.73,0],["2022-09-09",5469.73,5469.73,5469.73,5469.73,0],["2022-09-12",5469.73,5469.73,5469.73,5469.73,0],["2022-09-13",5469.73,5469.73,5469.73,5469.73,0],["2022-09-14",4710.04,4786.01,4710.04,4710.04,1400],["2022-09-15",4710.04,4710.04,4710.04,4710.04,0],["2022-09-16",4178.27,4178.27,4178.27,4178.27,100],["2022-09-19",4710.04,4710.04,3798.42,3798.42,800],["2022-09-20",4102.3,4102.3,4026.33,4026.33,800],["2022-09-21",4482.14,4482.14,3646.49,3646.49,1300],["2022-09-22",4254.23,4254.23,3798.42,3798.42,500],["2022-09-23",4406.17,4406.17,3950.36,3950.36,300],["2022-09-26",4786.01,4786.01,4786.01,4786.01,100],["2022-09-27",5317.79,5317.79,4558.11,4558.11,500],["2022-09-28",4710.04,4710.04,4710.04,4710.04,0],["2022-09-29",4558.11,4558.11,4178.27,4178.27,1000],["2022-09-30",3646.49,3646.49,3646.49,3646.49,1200],["2022-10-03",4178.27,4178.27,4178.27,4178.27,2600],["2022-10-04",4786.01,4786.01,4254.23,4254.23,2800],["2022-10-05",4710.04,4710.04,4102.3,4102.3,500],["2022-10-06",4786.01,4786.01,4786.01,4786.01,100],["2022-10-07",4786.01,4786.01,4786.01,4786.01,0],["2022-10-10",4102.3,4558.11,4102.3,4178.27,500],["2022-10-11",4254.23,4254.23,4254.23,4254.23,0],["2022-10-12",3646.49,4861.98,3646.49,4710.04,400],["2022-10-13",5013.92,5013.92,5013.92,5013.92,100],["2022-10-14",4330.2,4330.2,4330.2,4330.2,500],["2022-10-17",4330.2,4330.2,4330.2,4330.2,0],["2022-10-18",3798.42,3798.42,3722.45,3798.42,2800],["2022-10-19",3722.45,3722.45,3722.45,3722.45,0],["2022-10-20",4178.27,4178.27,4178.27,4178.27,100],["2022-10-21",4178.27,4178.27,4178.27,4178.27,0],["2022-10-24",3570.52,3646.49,3570.52,3646.49,400],["2022-10-25",3418.58,3418.58,3418.58,3418.58,1000],["2022-10-26",3418.58,3418.58,3418.58,3418.58,0],["2022-10-27",3418.58,3418.58,3418.58,3418.58,0],["2022-10-28",3418.58,3418.58,3418.58,3418.58,200],["2022-10-31",3418.58,3418.58,3418.58,3418.58,0],["2022-11-01",3418.58,3418.58,3418.58,3418.58,0],["2022-11-02",3418.58,3418.58,3418.58,3418.58,0],["2022-11-03",3646.49,3646.49,3646.49,3646.49,100],["2022-11-04",3646.49,3646.49,3570.52,3570.52,200],["2022-11-07",3646.49,3646.49,3646.49,3646.49,0],["2022-11-08",3114.71,3114.71,3114.71,3114.71,1100],["2022-11-09",3266.64,3266.64,3266.64,3266.64,100],["2022-11-10",3114.71,3114.71,3038.74,3038.74,1100],["2022-11-11",3418.58,3418.58,3418.58,3418.58,100],["2022-11-14",2962.77,2962.77,2962.77,2962.77,500],["2022-11-15",3266.64,3266.64,3266.64,3266.64,100],["2022-11-16",3425.99,3425.99,3425.99,3425.99,200],["2022-11-17",3425.99,3425.99,3425.99,3425.99,800],["2022-11-18",3904.04,3904.04,3904.04,3904.04,100],["2022-11-21",4143.06,4143.06,4143.06,4143.06,100],["2022-11-22",4143.06,4143.06,4143.06,4143.06,0],["2022-11-23",3585.34,3585.34,3585.34,3585.34,700],["2022-11-24",3186.97,3186.97,3107.3,3186.97,900],["2022-11-25",3186.97,3186.97,3186.97,3186.97,0],["2022-11-28",2868.27,2868.27,2868.27,2868.27,200],["2022-11-29",3266.64,3266.64,3266.64,3266.64,400],["2022-11-30",3266.64,3266.64,3266.64,3266.64,300],["2022-12-01",3266.64,3585.34,3266.64,3585.34,400],["2022-12-02",3346.32,3346.32,3346.32,3346.32,0],["2022-12-05",3346.32,3346.32,3346.32,3346.32,0],["2022-12-06",3505.67,3505.67,3505.67,3505.67,300],["2022-12-07",3027.62,3027.62,3027.62,3027.62,100],["2022-12-08",3266.64,3266.64,3266.64,3266.64,200],["2022-12-09",3505.67,3505.67,3505.67,3505.67,100],["2022-12-12",3505.67,3505.67,3505.67,3505.67,0],["2022-12-13",3186.97,3505.67,3027.62,3505.67,1100],["2022-12-14",3186.97,3186.97,3186.97,3186.97,0],["2022-12-15",2868.27,2947.95,2868.27,2947.95,200],["2022-12-16",2947.95,3027.62,2947.95,3027.62,500],["2022-12-19",3107.3,3107.3,3107.3,3107.3,100],["2022-12-20",2788.6,2788.6,2708.92,2708.92,1900],["2022-12-21",2788.6,2788.6,2788.6,2788.6,700],["2022-12-22",2868.27,2868.27,2868.27,2868.27,1600],["2022-12-23",3107.3,3107.3,3107.3,3107.3,100],["2022-12-26",3186.97,3186.97,3186.97,3186.97,100],["2022-12-27",3585.34,3585.34,3585.34,3585.34,400],["2022-12-28",3266.64,3425.99,3107.3,3107.3,1200],["2022-12-29",3107.3,3107.3,3107.3,3107.3,100],["2022-12-30",3266.64,3505.67,3266.64,3346.32,1300],["2023-01-03",3346.32,3346.32,3346.32,3346.32,0],["2023-01-04",3346.32,3346.32,3346.32,3346.32,0],["2023-01-05",3346.32,3346.32,3346.32,3346.32,0],["2023-01-06",3346.32,3346.32,3346.32,3346.32,0],["2023-01-09",3346.32,3346.32,3346.32,3346.32,0],["2023-01-10",3346.32,3346.32,3346.32,3346.32,0],["2023-01-11",3346.32,3346.32,3346.32,3346.32,0],["2023-01-12",3346.32,3346.32,3346.32,3346.32,0],["2023-01-13",3346.32,3346.32,3346.32,3346.32,0],["2023-01-16",3346.32,3346.32,3346.32,3346.32,0],["2023-01-17",3346.32,3346.32,3346.32,3346.32,0],["2023-01-18",3346.32,3346.32,3346.32,3346.32,0],["2023-01-19",3346.32,3346.32,3346.32,3346.32,0],["2023-01-27",3346.32,3346.32,3346.32,3346.32,0],["2023-01-30",3346.32,3346.32,3346.32,3346.32,0],["2023-01-31",3346.32,3346.32,3346.32,3346.32,0],["2023-02-01",3346.32,3346.32,3346.32,3346.32,0],["2023-02-02",3346.32,3346.32,3346.32,3346.32,0],["2023-02-03",3346.32,3346.32,3346.32,3346.32,100],["2023-02-06",3346.32,3346.32,3346.32,3346.32,0],["2023-02-07",3346.32,3346.32,3346.32,3346.32,0],["2023-02-08",3346.32,3346.32,3346.32,3346.32,0],["2023-02-09",3346.32,3346.32,3346.32,3346.32,0],["2023-02-10",3346.32,3346.32,3346.32,3346.32,0],["2023-02-13",3346.32,3346.32,3346.32,3346.32,0],["2023-02-14",2947.95,2947.95,2947.95,2947.95,900],["2023-02-15",2947.95,2947.95,2947.95,2947.95,0],["2023-02-16",2947.95,2947.95,2947.95,2947.95,100],["2023-02-17",3027.62,3027.62,3027.62,3027.62,400],["2023-02-20",3346.32,3425.99,3107.3,3425.99,3200],["2023-02-21",3425.99,3505.67,3425.99,3505.67,1600],["2023-02-22",3505.67,3505.67,3505.67,3505.67,1700],["2023-02-23",3505.67,3505.67,3505.67,3505.67,1400],["2023-02-24",3505.67,3505.67,3505.67,3505.67,0],["2023-02-27",3505.67,3505.67,3505.67,3505.67,0],["2023-02-28",3665.02,3665.02,3665.02,3665.02,100],["2023-03-01",3186.97,3665.02,3186.97,3665.02,500],["2023-03-02",3585.34,3585.34,3585.34,3585.34,100],["2023-03-03",3585.34,3585.34,3585.34,3585.34,0],["2023-03-06",3585.34,3585.34,3585.34,3585.34,0],["2023-03-07",3585.34,3585.34,3585.34,3585.34,0],["2023-03-08",3585.34,3585.34,3585.34,3585.34,0],["2023-03-09",3585.34,3585.34,3585.34,3585.34,400],["2023-03-10",3585.34,3585.34,3585.34,3585.34,0],["2023-03-13",3585.34,3585.34,3585.34,3585.34,0],["2023-03-14",3585.34,3585.34,3585.34,3585.34,0],["2023-03-15",3585.34,3585.34,3585.34,3585.34,0],["2023-03-16",3585.34,3585.34,3585.34,3585.34,0],["2023-03-17",3585.34,3585.34,3585.34,3585.34,0],["2023-03-20",3107.3,3107.3,3107.3,3107.3,800],["2023-03-21",3107.3,3107.3,3107.3,3107.3,0],["2023-03-22",3107.3,3107.3,3107.3,3107.3,0],["2023-03-23",3266.64,3266.64,3266.64,3266.64,100],["2023-03-24",3266.64,3266.64,3266.64,3266.64,0],["2023-03-27",3266.64,3266.64,3266.64,3266.64,0],["2023-03-28",3266.64,3266.64,3266.64,3266.64,0],["2023-03-29",3346.32,3346.32,3346.32,3346.32,200],["2023-03-30",3346.32,3346.32,3346.32,3346.32,0],["2023-03-31",3346.32,3346.32,3346.32,3346.32,0],["2023-04-03",3346.32,3346.32,3346.32,3346.32,400],["2023-04-04",3186.97,3186.97,3186.97,3186.97,1000],["2023-04-05",3186.97,3186.97,3186.97,3186.97,0],["2023-04-06",3186.97,3186.97,3186.97,3186.97,0],["2023-04-07",3186.97,3186.97,3186.97,3186.97,0],["2023-04-10",3186.97,3186.97,3186.97,3186.97,0],["2023-04-11",3186.97,3186.97,3186.97,3186.97,0],["2023-04-12",3186.97,3186.97,3186.97,3186.97,0],["2023-04-13",3186.97,3186.97,3186.97,3186.97,0],["2023-04-14",3585.34,3585.34,3585.34,3585.34,1400],["2023-04-17",3585.34,3585.34,3585.34,3585.34,0],["2023-04-18",3585.34,3585.34,3585.34,3585.34,2000],["2023-04-19",3585.34,3585.34,3585.34,3585.34,0],["2023-04-20",3585.34,3585.34,3585.34,3585.34,0],["2023-04-21",3585.34,3585.34,3585.34,3585.34,0],["2023-04-24",3585.34,3585.34,3585.34,3585.34,0],["2023-04-25",3186.97,3186.97,3186.97,3186.97,600],["2023-04-26",3186.97,3186.97,3186.97,3186.97,0],["2023-04-27",3346.32,3346.32,3346.32,3346.32,200],["2023-04-28",3186.97,3186.97,3186.97,3186.97,100],["2023-05-04",2708.92,2708.92,2708.92,2708.92,100],["2023-05-05",2708.92,2708.92,2708.92,2708.92,0],["2023-05-08",2708.92,2708.92,2708.92,2708.92,0],["2023-05-09",2788.6,2868.27,2788.6,2868.27,300],["2023-05-10",2868.27,2868.27,2868.27,2868.27,7100],["2023-05-11",3027.62,3027.62,3027.62,3027.62,300],["2023-05-12",3107.3,3266.64,3107.3,3266.64,1100],["2023-05-15",3266.64,3425.99,3266.64,3346.32,2400],["2023-05-16",3266.64,3425.99,3266.64,3425.99,400],["2023-05-17",3346.32,3346.32,3266.64,3346.32,1000],["2023-05-18",3346.32,3505.67,3346.32,3505.67,600],["2023-05-19",3425.99,3425.99,3425.99,3425.99,0],["2023-05-22",3107.3,3425.99,3027.62,3425.99,6500],["2023-05-23",3346.32,3425.99,3346.32,3425.99,700],["2023-05-24",3266.64,3425.99,3266.64,3425.99,2000],["2023-05-25",3346.32,3744.69,3346.32,3665.02,2100],["2023-05-26",3904.04,3904.04,3585.34,3824.36,300],["2023-05-29",3824.36,4222.73,3744.69,4222.73,19000],["2023-05-30",4222.73,4222.73,3983.71,4143.06,2800],["2023-05-31",4382.08,4382.08,3983.71,4382.08,400],["2023-06-01",4780.45,4780.45,3983.71,4541.43,800],["2023-06-02",4700.78,4700.78,4382.08,4461.76,7600],["2023-06-05",5099.15,5099.15,3824.36,4461.76,800],["2023-06-06",3983.71,4621.11,3665.02,4302.41,1600],["2023-06-07",4461.76,4461.76,4063.39,4063.39,1100],["2023-06-08",4143.06,4143.06,4143.06,4143.06,100],["2023-06-09",4143.06,4700.78,3983.71,4382.08,1500],["2023-06-12",4382.08,4382.08,3983.71,4302.41,3700],["2023-06-13",4461.76,4461.76,4461.76,4461.76,100],["2023-06-14",5099.15,5099.15,4780.45,4780.45,400],["2023-06-15",5497.52,5497.52,5258.5,5258.5,200],["2023-06-16",4621.11,4621.11,4621.11,4621.11,400],["2023-06-19",5099.15,5099.15,3983.71,3983.71,1100],["2023-06-20",4382.08,4939.8,4382.08,4939.8,200],["2023-06-21",5178.83,5178.83,4222.73,4780.45,400],["2023-06-22",5417.85,5417.85,4302.41,4860.13,300],["2023-06-23",5417.85,5417.85,4222.73,4860.13,600],["2023-06-26",4700.78,4700.78,4302.41,4621.11,1300],["2023-06-27",4780.45,4780.45,4780.45,4780.45,100],["2023-06-28",5099.15,5099.15,4143.06,4700.78,300],["2023-06-29",5099.15,5099.15,5099.15,5099.15,100],["2023-06-30",4382.08,4382.08,4382.08,4382.08,500],["2023-07-03",5019.48,5019.48,4382.08,4700.78,1200],["2023-07-04",5497.52,5497.52,5497.52,5497.52,100],["2023-07-05",5975.57,5975.57,5497.52,5497.52,300],["2023-07-06",5417.85,5417.85,4860.13,5338.17,500],["2023-07-07",5656.87,5656.87,5656.87,5656.87,100],["2023-07-10",6055.24,6055.24,4860.13,5736.55,1300],["2023-07-11",5736.55,5736.55,5736.55,5736.55,0],["2023-07-12",4939.8,5338.17,4939.8,5338.17,1500],["2023-07-13",5338.17,5338.17,5338.17,5338.17,0],["2023-07-14",4541.43,4541.43,4541.43,4541.43,1000],["2023-07-17",4541.43,4541.43,4541.43,4541.43,0],["2023-07-18",3983.71,4143.06,3904.04,4143.06,3200],["2023-07-19",3983.71,3983.71,3983.71,3983.71,0],["2023-07-20",3983.71,3983.71,3983.71,3983.71,0],["2023-07-21",4143.06,4222.73,4143.06,4222.73,600],["2023-07-24",3983.71,4302.41,3983.71,4302.41,3600],["2023-07-25",4302.41,4302.41,4302.41,4302.41,300],["2023-07-26",4621.11,4621.11,4621.11,4621.11,500],["2023-07-27",4700.78,4700.78,4700.78,4700.78,100],["2023-07-28",4780.45,4780.45,4780.45,4780.45,100],["2023-07-31",4780.45,4780.45,4780.45,4780.45,500],["2023-08-01",4780.45,4780.45,4780.45,4780.45,0],["2023-08-02",5497.52,5497.52,4143.06,4222.73,4700],["2023-08-03",5178.83,5178.83,4541.43,4541.43,800],["2023-08-04",4143.06,4541.43,4063.39,4541.43,3600],["2023-08-07",4700.78,4700.78,4461.76,4461.76,200],["2023-08-08",5178.83,5178.83,3983.71,3983.71,3900],["2023-08-09",4461.76,4461.76,4302.41,4302.41,1000],["2023-08-10",4621.11,4621.11,4063.39,4222.73,2800],["2023-08-11",4461.76,4461.76,4461.76,4461.76,100],["2023-08-14",4302.41,4621.11,3983.71,4222.73,3000],["2023-08-15",4461.76,4461.76,3983.71,4063.39,10700],["2023-08-16",4461.76,4461.76,4222.73,4302.41,2100],["2023-08-17",4302.41,4302.41,4222.73,4222.73,400],["2023-08-18",4302.41,4302.41,3824.36,3824.36,400],["2023-08-21",3983.71,4222.73,3983.71,4222.73,300],["2023-08-22",4382.08,4382.08,4222.73,4382.08,5400],["2023-08-23",4382.08,4382.08,4382.08,4382.08,0],["2023-08-24",4780.45,4780.45,4461.76,4461.76,300],["2023-08-25",4700.78,4700.78,4700.78,4700.78,100],["2023-08-28",4700.78,4700.78,4700.78,4700.78,0],["2023-08-29",4700.78,4700.78,4700.78,4700.78,0],["2023-08-30",4700.78,4700.78,4700.78,4700.78,0],["2023-08-31",4700.78,4700.78,4700.78,4700.78,0],["2023-09-05",4700.78,4700.78,4700.78,4700.78,0],["2023-09-06",4063.39,4063.39,4063.39,4063.39,5000],["2023-09-07",4461.76,4461.76,4063.39,4222.73,1000],["2023-09-08",4063.39,4063.39,3983.71,3983.71,1500],["2023-09-11",4143.06,4143.06,3983.71,4143.06,3300],["2023-09-12",4302.41,4302.41,3983.71,4222.73,700],["2023-09-13",4222.73,4222.73,3983.71,4222.73,3500],["2023-09-14",4143.06,4143.06,4143.06,4143.06,100],["2023-09-15",4222.73,4222.73,4222.73,4222.73,100],["2023-09-18",4222.73,4222.73,4222.73,4222.73,0],["2023-09-19",4143.06,4541.43,3983.71,4143.06,4900],["2023-09-20",4541.43,4541.43,4302.41,4382.08,300],["2023-09-21",4461.76,4461.76,4461.76,4461.76,200],["2023-09-22",4461.76,4461.76,4461.76,4461.76,0],["2023-09-25",4461.76,4461.76,4461.76,4461.76,0],["2023-09-26",4461.76,4461.76,4461.76,4461.76,0],["2023-09-27",4461.76,4461.76,4461.76,4461.76,0],["2023-09-28",3824.36,4222.73,3824.36,4222.73,800],["2023-09-29",4461.76,4461.76,3983.71,3983.71,300],["2023-10-02",4222.73,4222.73,4222.73,4222.73,0],["2023-10-03",3665.02,3665.02,3665.02,3665.02,300],["2023-10-04",4143.06,4143.06,3186.97,3983.71,500],["2023-10-05",4143.06,4143.06,4143.06,4143.06,700],["2023-10-06",4225.92,4225.92,4225.92,4225.92,1000],["2023-10-09",4308.78,4308.78,4308.78,4308.78,1200],["2023-10-10",4391.64,4805.95,4391.64,4805.95,3000],["2023-10-11",4640.23,4640.23,4640.23,4640.23,0],["2023-10-12",5137.4,5137.4,5137.4,5137.4,500],["2023-10-13",4723.09,4723.09,4391.64,4391.64,500],["2023-10-16",4971.67,4971.67,4474.51,4474.51,600],["2023-10-17",4971.67,4971.67,4805.95,4805.95,1700],["2023-10-18",4143.06,4391.64,4143.06,4391.64,5400],["2023-10-19",4888.81,4888.81,4888.81,4888.81,200],["2023-10-20",4888.81,4888.81,4888.81,4888.81,0],["2023-10-23",4888.81,4888.81,4888.81,4888.81,0],["2023-10-24",4557.37,4557.37,4557.37,4557.37,100],["2023-10-25",4557.37,4557.37,3894.48,4474.51,10800],["2023-10-26",4640.23,4640.23,4640.23,4640.23,100],["2023-10-27",4640.23,4640.23,4640.23,4640.23,0],["2023-10-30",4888.81,4888.81,4888.81,4888.81,100],["2023-10-31",4640.23,4640.23,4640.23,4640.23,100],["2023-11-01",4888.81,4888.81,4888.81,4888.81,1800],["2023-11-02",4888.81,4888.81,4888.81,4888.81,0],["2023-11-03",4225.92,4225.92,4225.92,4225.92,100],["2023-11-06",4474.51,4474.51,4474.51,4474.51,500],["2023-11-07",4143.06,4143.06,3811.62,3811.62,1100],["2023-11-08",4225.92,4225.92,3397.31,4060.2,8400],["2023-11-09",4391.64,4391.64,3977.34,3977.34,5500],["2023-11-10",3811.62,3977.34,3811.62,3977.34,300],["2023-11-13",3977.34,4391.64,3977.34,4225.92,6500],["2023-11-14",3563.03,4225.92,3563.03,4143.06,7400],["2023-11-15",4225.92,4225.92,4225.92,4225.92,100],["2023-11-16",3645.89,4060.2,3645.89,4060.2,9700],["2023-11-17",3977.34,4225.92,3563.03,4225.92,5000],["2023-11-20",3894.48,4557.37,3563.03,3977.34,8500],["2023-11-21",4143.06,4143.06,4143.06,4143.06,0],["2023-11-22",4143.06,4143.06,4143.06,4143.06,0],["2023-11-23",3563.03,3645.89,3563.03,3645.89,24200],["2023-11-24",3563.03,3563.03,3563.03,3563.03,0],["2023-11-27",3811.62,3811.62,3811.62,3811.62,100],["2023-11-28",3645.89,3645.89,3645.89,3645.89,200],["2023-11-29",3563.03,3563.03,3563.03,3563.03,4500],["2023-11-30",3563.03,3563.03,3563.03,3563.03,200],["2023-12-01",3563.03,3563.03,3563.03,3563.03,400],["2023-12-04",3563.03,3563.03,3563.03,3563.03,0],["2023-12-05",3563.03,3563.03,3563.03,3563.03,0],["2023-12-06",3645.89,3645.89,3645.89,3645.89,600],["2023-12-07",3645.89,3645.89,3645.89,3645.89,0],["2023-12-08",3563.03,3563.03,3563.03,3563.03,1300],["2023-12-11",3563.03,3563.03,3563.03,3563.03,1000],["2023-12-12",3563.03,3563.03,3563.03,3563.03,0],["2023-12-13",3563.03,3563.03,3563.03,3563.03,1000],["2023-12-14",3563.03,3563.03,3563.03,3563.03,0],["2023-12-15",3563.03,3563.03,3563.03,3563.03,2100],["2023-12-18",3563.03,3563.03,3563.03,3563.03,0],["2023-12-19",3563.03,3563.03,3563.03,3563.03,0],["2023-12-20",3563.03,3563.03,3563.03,3563.03,0],["2023-12-21",3645.89,3645.89,3645.89,3645.89,400],["2023-12-22",3645.89,3645.89,3563.03,3563.03,600],["2023-12-25",3563.03,3563.03,3563.03,3563.03,0],["2023-12-26",3563.03,3563.03,3563.03,3563.03,0],["2023-12-27",3563.03,3563.03,3563.03,3563.03,200],["2023-12-28",3563.03,3563.03,3563.03,3563.03,0],["2023-12-29",3563.03,3563.03,3563.03,3563.03,800],["2024-01-02",3563.03,3563.03,3563.03,3563.03,0],["2024-01-03",3563.03,3563.03,3563.03,3563.03,0],["2024-01-04",3563.03,3563.03,3563.03,3563.03,0],["2024-01-05",3645.89,3645.89,3645.89,3645.89,200],["2024-01-08",3645.89,3645.89,3645.89,3645.89,11600],["2024-01-09",3645.89,3645.89,3645.89,3645.89,8200],["2024-01-10",3645.89,3645.89,3645.89,3645.89,0],["2024-01-11",3645.89,3645.89,3645.89,3645.89,0],["2024-01-12",3645.89,3645.89,3645.89,3645.89,0],["2024-01-15",3645.89,3645.89,3645.89,3645.89,0],["2024-01-16",3645.89,3645.89,3645.89,3645.89,0],["2024-01-17",3645.89,3645.89,3645.89,3645.89,0],["2024-01-18",3645.89,3645.89,3645.89,3645.89,0],["2024-01-19",3645.89,3645.89,3645.89,3645.89,300],["2024-01-22",3645.89,3645.89,3645.89,3645.89,2600],["2024-01-23",3645.89,3645.89,3645.89,3645.89,0],["2024-01-24",3645.89,3645.89,3645.89,3645.89,0],["2024-01-25",3314.45,3314.45,3314.45,3314.45,200],["2024-01-26",3314.45,3314.45,3314.45,3314.45,0],["2024-01-29",3314.45,3314.45,3314.45,3314.45,0],["2024-01-30",3397.31,3397.31,3397.31,3397.31,7300],["2024-01-31",3397.31,3397.31,3397.31,3397.31,0],["2024-02-01",3397.31,3397.31,3397.31,3397.31,0],["2024-02-02",3480.17,3480.17,3397.31,3397.31,1700],["2024-02-05",3397.31,3397.31,3397.31,3397.31,0],["2024-02-06",3397.31,3397.31,3397.31,3397.31,0],["2024-02-07",3397.31,3397.31,3397.31,3397.31,0],["2024-02-15",3397.31,3397.31,3397.31,3397.31,0],["2024-02-16",3397.31,3397.31,3397.31,3397.31,0],["2024-02-19",3397.31,3397.31,3397.31,3397.31,0],["2024-02-20",3397.31,3397.31,3397.31,3397.31,0],["2024-02-21",3811.62,3811.62,3728.75,3728.75,2100],["2024-02-22",3728.75,3728.75,3728.75,3728.75,0],["2024-02-23",3728.75,3728.75,3728.75,3728.75,0],["2024-02-26",3728.75,3728.75,3728.75,3728.75,0],["2024-02-27",3728.75,3728.75,3728.75,3728.75,0],["2024-02-28",3314.45,3728.75,3314.45,3728.75,2300],["2024-02-29",3397.31,3397.31,3397.31,3397.31,0],["2024-03-01",3397.31,3397.31,3397.31,3397.31,0],["2024-03-04",3397.31,3397.31,3397.31,3397.31,0],["2024-03-05",3397.31,3397.31,3397.31,3397.31,0],["2024-03-06",3397.31,3397.31,3397.31,3397.31,0],["2024-03-07",3397.31,3397.31,3397.31,3397.31,100],["2024-03-08",3397.31,3397.31,3397.31,3397.31,0],["2024-03-11",3563.03,3894.48,3563.03,3894.48,19800],["2024-03-12",4474.51,4474.51,4474.51,4474.51,5500],["2024-03-13",5137.4,5137.4,5137.4,5137.4,2600],["2024-03-14",5883.15,5883.15,4971.67,4971.67,6900],["2024-03-15",5468.84,5468.84,5468.84,5468.84,0],["2024-03-18",4723.09,4723.09,4723.09,4723.09,2000],["2024-03-19",4060.2,4143.06,4060.2,4143.06,6700],["2024-03-20",4143.06,4143.06,4143.06,4143.06,100],["2024-03-21",4723.09,4723.09,4723.09,4723.09,23000],["2024-03-22",4391.64,4723.09,4391.64,4723.09,600],["2024-03-25",5220.26,5220.26,4391.64,4391.64,1200],["2024-03-26",4391.64,4391.64,4391.64,4391.64,4100],["2024-03-27",4391.64,4391.64,4391.64,4391.64,0],["2024-03-28",4474.51,4557.37,4474.51,4474.51,3000],["2024-03-29",5054.53,5054.53,5054.53,5054.53,100],["2024-04-01",5054.53,5054.53,5054.53,5054.53,0],["2024-04-02",4557.37,4557.37,4391.64,4391.64,1900],["2024-04-03",4557.37,4557.37,4557.37,4557.37,100],["2024-04-04",4557.37,4557.37,4557.37,4557.37,0],["2024-04-05",4557.37,4557.37,4557.37,4557.37,0],["2024-04-08",4557.37,4557.37,4557.37,4557.37,0],["2024-04-09",4557.37,4557.37,4557.37,4557.37,200],["2024-04-10",4557.37,4557.37,4557.37,4557.37,0],["2024-04-11",4971.67,4971.67,4971.67,4971.67,100],["2024-04-12",4640.23,4640.23,4640.23,4640.23,500],["2024-04-15",4640.23,4640.23,4640.23,4640.23,0],["2024-04-16",4640.23,4640.23,4640.23,4640.23,400],["2024-04-17",4640.23,4640.23,4640.23,4640.23,0],["2024-04-19",4640.23,4640.23,4640.23,4640.23,0],["2024-04-22",4640.23,4640.23,4640.23,4640.23,0],["2024-04-23",4971.67,4971.67,4971.67,4971.67,200],["2024-04-24",4971.67,4971.67,4971.67,4971.67,0],["2024-04-25",4971.67,4971.67,4971.67,4971.67,0],["2024-04-26",4971.67,4971.67,4971.67,4971.67,0],["2024-05-02",4971.67,4971.67,4971.67,4971.67,0],["2024-05-03",4971.67,4971.67,4971.67,4971.67,0],["2024-05-06",4971.67,4971.67,4971.67,4971.67,0],["2024-05-07",4971.67,4971.67,4971.67,4971.67,200],["2024-05-08",4971.67,4971.67,4971.67,4971.67,0],["2024-05-09",4971.67,4971.67,4971.67,4971.67,0],["2024-05-10",4971.67,4971.67,4971.67,4971.67,0],["2024-05-13",4971.67,4971.67,4971.67,4971.67,0],["2024-05-14",4971.67,4971.67,4971.67,4971.67,0],["2024-05-15",4308.78,4308.78,4308.78,4308.78,14000],["2024-05-16",4474.51,4474.51,4474.51,4474.51,15900],["2024-05-17",4557.37,4640.23,4557.37,4640.23,5000],["2024-05-20",4557.37,4557.37,4557.37,4557.37,0],["2024-05-21",4557.37,4557.37,4557.37,4557.37,0],["2024-05-22",4557.37,4557.37,4557.37,4557.37,0],["2024-05-23",4557.37,4557.37,4557.37,4557.37,3600],["2024-05-24",4557.37,4557.37,4557.37,4557.37,0],["2024-05-27",4557.37,4557.37,4557.37,4557.37,0],["2024-05-28",4557.37,4557.37,4557.37,4557.37,0],["2024-05-29",4557.37,4557.37,4557.37,4557.37,0],["2024-05-30",4557.37,4557.37,4557.37,4557.37,0],["2024-05-31",4557.37,4557.37,4557.37,4557.37,0],["2024-06-03",4557.37,4557.37,4557.37,4557.37,0],["2024-06-04",4640.23,4640.23,4557.37,4557.37,12900],["2024-06-05",4557.37,4557.37,4557.37,4557.37,1500],["2024-06-06",4805.95,5220.26,4805.95,5220.26,2200],["2024-06-07",5800.28,5883.15,5634.56,5883.15,10200],["2024-06-10",6131.73,6628.9,6048.87,6628.9,12400],["2024-06-11",6380.31,7291.79,6380.31,7291.79,39100],["2024-06-12",8120.4,8286.12,8120.4,8286.12,7600],["2024-06-13",8700.43,9280.46,8700.43,9280.46,16000],["2024-06-14",9280.46,9943.35,7457.51,9943.35,20800],["2024-06-17",9943.35,11020.54,8203.26,10523.37,13500],["2024-06-18",10191.93,10191.93,10191.93,10191.93,100],["2024-06-19",10771.96,10771.96,8700.43,8700.43,5600],["2024-06-20",9943.35,9943.35,9943.35,9943.35,100],["2024-06-21",11351.99,11434.85,10771.96,11434.85,7600],["2024-06-24",12346.32,12346.32,12180.6,12180.6,200],["2024-06-25",12180.6,12180.6,11932.01,11932.01,200],["2024-06-26",12594.9,12594.9,12594.9,12594.9,100],["2024-06-27",14417.85,14417.85,10771.96,13174.93,1100],["2024-06-28",13589.24,13589.24,10109.07,13092.07,1700],["2024-07-01",12097.74,12097.74,10523.37,12097.74,1100],["2024-07-02",13506.38,13506.38,10026.21,10026.21,700],["2024-07-03",9031.87,9031.87,9031.87,9031.87,200],["2024-07-04",7706.09,7788.95,7706.09,7788.95,200],["2024-07-05",8949.01,8949.01,6628.9,8949.01,900],["2024-07-08",9694.76,9694.76,9611.9,9611.9,200],["2024-07-09",11103.4,11103.4,11020.54,11020.54,1200],["2024-07-10",11020.54,11020.54,11020.54,11020.54,0],["2024-07-11",9446.18,9446.18,9446.18,9446.18,700],["2024-07-12",8037.54,10771.96,8037.54,8037.54,2200],["2024-07-15",8203.26,8203.26,8203.26,8203.26,200],["2024-07-16",8203.26,8203.26,8203.26,8203.26,0],["2024-07-17",7126.06,7126.06,7043.2,7043.2,2600],["2024-07-18",7706.09,7706.09,7706.09,7706.09,100],["2024-07-19",8783.29,8783.29,8783.29,8783.29,700],["2024-07-22",10026.21,10026.21,10026.21,10026.21,100],["2024-07-23",11517.71,11517.71,8534.7,8534.7,2500],["2024-07-24",11766.29,11766.29,11766.29,11766.29,100],["2024-07-25",13506.38,13506.38,10026.21,10026.21,200],["2024-07-26",13506.38,13506.38,10026.21,10026.21,3800],["2024-07-29",11600.57,11600.57,8617.57,8617.57,200],["2024-07-30",11600.57,11600.57,8617.57,10854.82,300],["2024-07-31",10357.65,10357.65,10357.65,10357.65,0],["2024-08-01",10357.65,10357.65,10357.65,10357.65,0],["2024-08-02",10357.65,10357.65,10357.65,10357.65,0],["2024-08-05",10357.65,10357.65,10357.65,10357.65,0],["2024-08-06",10357.65,10357.65,10357.65,10357.65,0],["2024-08-07",11849.15,11849.15,8866.15,8866.15,200],["2024-08-08",8866.15,8866.15,8866.15,8866.15,200],["2024-08-09",8866.15,8866.15,8866.15,8866.15,0],["2024-08-12",10191.93,10191.93,7540.37,7540.37,400],["2024-08-13",9860.48,9860.48,9860.48,9860.48,100],["2024-08-14",11269.12,11269.12,11269.12,11269.12,100],["2024-08-15",12926.35,12926.35,9611.9,9611.9,1000],["2024-08-16",9943.35,9943.35,9943.35,9943.35,0],["2024-08-19",9943.35,9943.35,9943.35,9943.35,0],["2024-08-20",8451.84,8451.84,8451.84,8451.84,1300],["2024-08-21",7208.93,7208.93,7208.93,7208.93,3700],["2024-08-22",8286.12,8286.12,8286.12,8286.12,100],["2024-08-23",7043.2,7126.06,7043.2,7043.2,16500],["2024-08-26",8037.54,8037.54,8037.54,8037.54,200],["2024-08-27",6877.48,6877.48,6877.48,6877.48,1800],["2024-08-28",6877.48,6877.48,5883.15,5883.15,7900],["2024-08-29",5883.15,5883.15,5054.53,5717.42,78000],["2024-08-30",5800.28,5800.28,5800.28,5800.28,300],["2024-09-04",6214.59,6214.59,5800.28,5800.28,200],["2024-09-05",6048.87,6048.87,6048.87,6048.87,100],["2024-09-06",6048.87,6048.87,6048.87,6048.87,0],["2024-09-09",6048.87,6048.87,6048.87,6048.87,0],["2024-09-10",6048.87,6048.87,6048.87,6048.87,0],["2024-09-11",6214.59,6214.59,5303.12,5303.12,300],["2024-09-12",5634.56,5634.56,5634.56,5634.56,100],["2024-09-13",5634.56,5634.56,5634.56,5634.56,0],["2024-09-16",5634.56,5634.56,5634.56,5634.56,0],["2024-09-17",5634.56,5634.56,5634.56,5634.56,0],["2024-09-18",5634.56,5634.56,5634.56,5634.56,0],["2024-09-19",6131.73,6131.73,6131.73,6131.73,100],["2024-09-20",6131.73,6131.73,6131.73,6131.73,0],["2024-09-23",6131.73,6131.73,5303.12,5303.12,2400],["2024-09-24",5966.01,5966.01,5966.01,5966.01,100],["2024-09-25",5385.98,5634.56,5385.98,5634.56,3300],["2024-09-26",6131.73,6131.73,6131.73,6131.73,100],["2024-09-27",5966.01,6297.45,5966.01,6297.45,200],["2024-09-30",6131.73,6131.73,6131.73,6131.73,100],["2024-10-01",6297.45,6297.45,6131.73,6131.73,300],["2024-10-02",6214.59,6214.59,6214.59,6214.59,0],["2024-10-03",6214.59,6214.59,6214.59,6214.59,0],["2024-10-04",5385.98,6214.59,5385.98,5966.01,600],["2024-10-07",5883.15,5883.15,5883.15,5883.15,0],["2024-10-08",6417.98,6417.98,6417.98,6417.98,100],["2024-10-09",6417.98,6417.98,6417.98,6417.98,100],["2024-10-10",5526.59,5615.73,5526.59,5615.73,3900],["2024-10-11",6417.98,6417.98,6061.42,6061.42,500],["2024-10-14",6150.56,6150.56,6150.56,6150.56,0],["2024-10-15",5615.73,5615.73,5615.73,5615.73,400],["2024-10-16",6328.84,6328.84,6328.84,6328.84,100],["2024-10-17",6328.84,6328.84,6328.84,6328.84,0],["2024-10-18",6328.84,6328.84,6328.84,6328.84,0],["2024-10-21",6328.84,6328.84,6328.84,6328.84,400],["2024-10-22",6328.84,6328.84,6328.84,6328.84,400],["2024-10-23",6328.84,6328.84,6328.84,6328.84,100],["2024-10-24",6328.84,6328.84,6328.84,6328.84,0],["2024-10-25",6150.56,6150.56,6150.56,6150.56,700],["2024-10-28",6150.56,6150.56,6150.56,6150.56,0],["2024-10-29",6150.56,6150.56,6150.56,6150.56,400],["2024-10-30",6150.56,6150.56,6150.56,6150.56,0],["2024-10-31",6150.56,6150.56,6150.56,6150.56,100],["2024-11-01",6150.56,6150.56,6150.56,6150.56,100],["2024-11-04",6150.56,6150.56,6150.56,6150.56,0],["2024-11-05",6150.56,6150.56,6150.56,6150.56,0],["2024-11-06",6150.56,6150.56,6150.56,6150.56,100],["2024-11-07",6239.7,6239.7,6239.7,6239.7,800],["2024-11-08",6596.25,6596.25,6596.25,6596.25,200],["2024-11-11",6596.25,6596.25,6596.25,6596.25,0],["2024-11-12",6596.25,6596.25,6596.25,6596.25,0],["2024-11-13",6596.25,6596.25,6596.25,6596.25,0],["2024-11-14",6596.25,6596.25,6596.25,6596.25,0],["2024-11-15",6596.25,6596.25,6596.25,6596.25,0],["2024-11-18",6596.25,6596.25,6596.25,6596.25,0],["2024-11-19",6596.25,6596.25,6596.25,6596.25,0],["2024-11-20",6685.39,6685.39,6685.39,6685.39,100],["2024-11-21",6685.39,6685.39,6685.39,6685.39,0],["2024-11-22",6685.39,6685.39,6685.39,6685.39,0],["2024-11-25",6685.39,6685.39,6685.39,6685.39,0],["2024-11-26",5704.87,5704.87,5704.87,5704.87,400],["2024-11-27",6507.12,6507.12,6507.12,6507.12,1000],["2024-11-28",6507.12,6507.12,6507.12,6507.12,0],["2024-11-29",6507.12,6507.12,6507.12,6507.12,0],["2024-12-02",6507.12,6507.12,6507.12,6507.12,0],["2024-12-03",6507.12,6507.12,6507.12,6507.12,0],["2024-12-04",6507.12,6507.12,6507.12,6507.12,0],["2024-12-05",6507.12,6507.12,6507.12,6507.12,0],["2024-12-06",6507.12,6507.12,6507.12,6507.12,0],["2024-12-09",6507.12,6507.12,6507.12,6507.12,0],["2024-12-10",5615.73,5704.87,5615.73,5704.87,1000],["2024-12-11",5704.87,5704.87,5704.87,5704.87,3200],["2024-12-12",6507.12,6507.12,6507.12,6507.12,100],["2024-12-13",5615.73,5615.73,5615.73,5615.73,100],["2024-12-16",5704.87,5704.87,5704.87,5704.87,800],["2024-12-17",5704.87,5704.87,5704.87,5704.87,15600],["2024-12-18",5704.87,5704.87,5704.87,5704.87,1800],["2024-12-19",6507.12,6507.12,6507.12,6507.12,100],["2024-12-20",5615.73,5615.73,5615.73,5615.73,14100],["2024-12-23",5615.73,5615.73,5615.73,5615.73,3700],["2024-12-24",5615.73,5615.73,5615.73,5615.73,0],["2024-12-25",5615.73,5615.73,5615.73,5615.73,100],["2024-12-26",5883.15,5883.15,5615.73,5615.73,4600],["2024-12-27",5348.31,5348.31,5348.31,5348.31,300],["2024-12-30",5526.59,5526.59,5526.59,5526.59,400],["2024-12-31",5437.45,5437.45,5437.45,5437.45,2500],["2025-01-02",5437.45,5437.45,5437.45,5437.45,0],["2025-01-03",5437.45,5437.45,5437.45,5437.45,0],["2025-01-06",5437.45,5437.45,5437.45,5437.45,0],["2025-01-07",5526.59,5526.59,5526.59,5526.59,500],["2025-01-08",5348.31,5348.31,5348.31,5348.31,300],["2025-01-09",5526.59,5526.59,5526.59,5526.59,200],["2025-01-10",5526.59,5526.59,5526.59,5526.59,100],["2025-01-13",5526.59,5526.59,5526.59,5526.59,100],["2025-01-14",5526.59,5526.59,5526.59,5526.59,1200],["2025-01-15",5526.59,5526.59,5526.59,5526.59,2100],["2025-01-16",6239.7,6239.7,5526.59,5615.73,22700],["2025-01-17",5704.87,5704.87,5704.87,5704.87,900],["2025-01-20",5794.01,5794.01,5794.01,5794.01,4200],["2025-01-21",5794.01,5794.01,5794.01,5794.01,200],["2025-01-22",6239.7,6239.7,5972.28,5972.28,4000],["2025-01-23",6061.42,6061.42,6061.42,6061.42,1500],["2025-01-24",6061.42,6061.42,6061.42,6061.42,500],["2025-02-03",6061.42,6061.42,6061.42,6061.42,200],["2025-02-04",6061.42,6061.42,6061.42,6061.42,500],["2025-02-05",6061.42,6061.42,6061.42,6061.42,1300],["2025-02-06",6061.42,6061.42,6061.42,6061.42,0],["2025-02-07",6239.7,6952.81,6239.7,6685.39,5800],["2025-02-10",6685.39,6685.39,6685.39,6685.39,100],["2025-02-11",6685.39,6685.39,6685.39,6685.39,1400],["2025-02-12",6863.67,6863.67,6774.53,6774.53,3400],["2025-02-13",6774.53,6774.53,6774.53,6774.53,300],["2025-02-14",6952.81,6952.81,6952.81,6952.81,3600],["2025-02-17",6952.81,7041.95,6952.81,7041.95,500],["2025-02-18",7041.95,7041.95,7041.95,7041.95,0],["2025-02-19",7131.09,7131.09,7131.09,7131.09,3400],["2025-02-20",7220.22,7220.22,7220.22,7220.22,200],["2025-02-21",7755.06,7933.33,7755.06,7933.33,3300],["2025-02-24",8468.16,8468.16,8468.16,8468.16,400],["2025-02-25",8913.86,8913.86,7487.64,8022.47,700],["2025-02-26",7041.95,8111.61,7041.95,8111.61,6200],["2025-02-27",7309.36,7576.78,7309.36,7576.78,600],["2025-02-28",8557.3,8557.3,8022.47,8468.16,2500],["2025-03-03",7398.5,8022.47,7398.5,8022.47,600],["2025-03-04",9003.0,9003.0,6685.39,6685.39,1100],["2025-03-05",7131.09,7131.09,7131.09,7131.09,0],["2025-03-06",7665.92,7665.92,7665.92,7665.92,100],["2025-03-07",7665.92,7665.92,7665.92,7665.92,0],["2025-03-10",7665.92,7665.92,7665.92,7665.92,0],["2025-03-11",7665.92,7665.92,7665.92,7665.92,0],["2025-03-12",7665.92,7665.92,7665.92,7665.92,0],["2025-03-13",7755.06,7755.06,7755.06,7755.06,100],["2025-03-14",8022.47,8022.47,8022.47,8022.47,100],["2025-03-17",8022.47,8022.47,8022.47,8022.47,0],["2025-03-18",8111.61,8111.61,8022.47,8022.47,400],["2025-03-19",7576.78,7844.19,7576.78,7844.19,300],["2025-03-20",7665.92,7665.92,7665.92,7665.92,0],["2025-03-21",7844.19,7844.19,7844.19,7844.19,500],["2025-03-24",7844.19,7844.19,7844.19,7844.19,0],["2025-03-25",7844.19,7844.19,7844.19,7844.19,0],["2025-03-26",7576.78,7576.78,7576.78,7576.78,100],["2025-03-27",7576.78,7576.78,7576.78,7576.78,0],["2025-03-28",7576.78,7576.78,7576.78,7576.78,0],["2025-03-31",7576.78,7576.78,7576.78,7576.78,1200],["2025-04-01",7576.78,7576.78,7398.5,7398.5,9800],["2025-04-02",7487.64,7487.64,7487.64,7487.64,0],["2025-04-03",7487.64,7487.64,7487.64,7487.64,0],["2025-04-04",7576.78,7576.78,7576.78,7576.78,100],["2025-04-08",7576.78,7576.78,7576.78,7576.78,0],["2025-04-09",7576.78,7576.78,7576.78,7576.78,0],["2025-04-10",7576.78,7576.78,7576.78,7576.78,0],["2025-04-11",7576.78,7576.78,7576.78,7576.78,0],["2025-04-14",7576.78,7576.78,7576.78,7576.78,0],["2025-04-15",6952.81,7576.78,6952.81,7576.78,400],["2025-04-16",7576.78,7576.78,7576.78,7576.78,500],["2025-04-17",7131.09,7131.09,7131.09,7131.09,300],["2025-04-18",7576.78,7576.78,7576.78,7576.78,800],["2025-04-21",7576.78,7576.78,7576.78,7576.78,500],["2025-04-22",7576.78,7576.78,7576.78,7576.78,100],["2025-04-23",7576.78,7576.78,7576.78,7576.78,0],["2025-04-24",7576.78,7576.78,7576.78,7576.78,100],["2025-04-25",7576.78,7576.78,7576.78,7576.78,0],["2025-04-28",8646.44,8646.44,7755.06,7755.06,200],["2025-04-29",8200.75,8200.75,8200.75,8200.75,0],["2025-05-05",8200.75,8200.75,8200.75,8200.75,0],["2025-05-06",8200.75,8200.75,8200.75,8200.75,0],["2025-05-07",8200.75,8200.75,8200.75,8200.75,0],["2025-05-08",8200.75,8200.75,8200.75,8200.75,0],["2025-05-09",9359.55,9359.55,7487.64,7487.64,5400],["2025-05-12",7487.64,7487.64,7487.64,7487.64,0],["2025-05-13",7576.78,7576.78,7576.78,7576.78,1000],["2025-05-14",7576.78,7576.78,7576.78,7576.78,0],["2025-05-15",7576.78,7576.78,7576.78,7576.78,0],["2025-05-16",7576.78,7576.78,7576.78,7576.78,2000],["2025-05-19",7576.78,7576.78,7576.78,7576.78,0],["2025-05-20",7398.5,7398.5,7398.5,7398.5,500],["2025-05-21",7398.5,7398.5,7398.5,7398.5,0],["2025-05-22",7576.78,7576.78,7576.78,7576.78,5600],["2025-05-23",7576.78,7576.78,7576.78,7576.78,0],["2025-05-26",7576.78,7576.78,7576.78,7576.78,0],["2025-05-27",7665.92,7665.92,7665.92,7665.92,1500],["2025-05-28",7665.92,7665.92,7665.92,7665.92,0],["2025-05-29",7665.92,7665.92,7665.92,7665.92,0],["2025-05-30",7665.92,7665.92,7665.92,7665.92,0],["2025-06-02",7665.92,7665.92,7665.92,7665.92,0],["2025-06-03",7665.92,7665.92,7665.92,7665.92,600],["2025-06-04",7665.92,7665.92,7665.92,7665.92,0],["2025-06-05",7665.92,7665.92,7665.92,7665.92,0],["2025-06-06",7665.92,7665.92,7665.92,7665.92,0],["2025-06-09",7665.92,7665.92,7665.92,7665.92,0],["2025-06-10",7665.92,7665.92,7665.92,7665.92,0],["2025-06-11",7665.92,7665.92,7665.92,7665.92,0],["2025-06-12",7665.92,7665.92,7665.92,7665.92,0],["2025-06-13",7665.92,7665.92,7665.92,7665.92,0],["2025-06-16",7665.92,7665.92,7665.92,7665.92,0],["2025-06-17",7665.92,7665.92,7665.92,7665.92,0],["2025-06-18",7665.92,7665.92,7665.92,7665.92,0],["2025-06-19",7665.92,7665.92,7665.92,7665.92,0],["2025-06-20",7665.92,7665.92,7665.92,7665.92,0],["2025-06-23",7665.92,7665.92,7665.92,7665.92,0],["2025-06-24",7665.92,7665.92,7665.92,7665.92,0],["2025-06-25",7665.92,7665.92,7665.92,7665.92,0],["2025-06-26",7665.92,7665.92,7665.92,7665.92,0],["2025-06-27",7665.92,7665.92,7665.92,7665.92,0],["2025-06-30",7665.92,7665.92,7665.92,7665.92,0],["2025-07-01",7665.92,7665.92,7665.92,7665.92,0],["2025-07-02",7665.92,7665.92,7665.92,7665.92,0],["2025-07-03",7665.92,7665.92,7665.92,7665.92,0],["2025-07-04",7665.92,7665.92,7665.92,7665.92,0],["2025-07-07",7665.92,7665.92,7665.92,7665.92,0],["2025-07-08",7665.92,7665.92,7665.92,7665.92,0],["2025-07-09",7665.92,7665.92,7665.92,7665.92,0],["2025-07-10",7665.92,7665.92,7665.92,7665.92,200],["2025-07-11",7665.92,7665.92,7665.92,7665.92,0],["2025-07-14",7665.92,7665.92,7665.92,7665.92,0],["2025-07-15",7665.92,7665.92,7665.92,7665.92,0],["2025-07-16",8468.16,8468.16,8468.16,8468.16,0],["2025-07-17",8379.03,8379.03,8379.03,8379.03,100],["2025-07-18",8379.03,8379.03,8379.03,8379.03,0],["2025-07-21",8379.03,8379.03,8379.03,8379.03,0],["2025-07-22",8379.03,8379.03,8379.03,8379.03,0],["2025-07-23",8379.03,8379.03,8379.03,8379.03,0],["2025-07-24",8379.03,8379.03,8379.03,8379.03,0],["2025-07-25",8379.03,8379.03,8379.03,8379.03,0],["2025-07-28",8379.03,8379.03,8379.03,8379.03,300],["2025-07-29",8379.03,8379.03,8379.03,8379.03,0],["2025-07-30",8379.03,8379.03,8379.03,8379.03,0],["2025-07-31",8379.03,8379.03,8379.03,8379.03,0],["2025-08-01",8468.16,8468.16,8468.16,8468.16,100],["2025-08-04",8468.16,8468.16,8468.16,8468.16,0],["2025-08-05",8468.16,8468.16,8468.16,8468.16,0],["2025-08-06",8468.16,8468.16,8468.16,8468.16,0],["2025-08-07",8468.16,8468.16,8468.16,8468.16,0],["2025-08-08",8468.16,8468.16,8468.16,8468.16,0],["2025-08-11",8468.16,8468.16,8468.16,8468.16,0],["2025-08-12",8468.16,8468.16,8468.16,8468.16,0],["2025-08-13",7844.19,7844.19,7844.19,7844.19,500],["2025-08-14",7844.19,7844.19,7844.19,7844.19,0],["2025-08-15",7844.19,7844.19,7844.19,7844.19,0],["2025-08-18",7844.19,7844.19,7844.19,7844.19,0],["2025-08-19",7844.19,7844.19,7844.19,7844.19,0],["2025-08-20",7844.19,7844.19,7844.19,7844.19,600],["2025-08-21",7844.19,7844.19,7844.19,7844.19,0],["2025-08-22",7844.19,7844.19,7844.19,7844.19,0],["2025-08-25",7844.19,7844.19,7844.19,7844.19,0],["2025-08-26",7844.19,7844.19,7844.19,7844.19,0],["2025-08-27",7844.19,7844.19,7844.19,7844.19,0],["2025-08-28",7844.19,7844.19,7844.19,7844.19,0],["2025-08-29",7844.19,7844.19,7844.19,7844.19,0],["2025-09-03",8824.72,8824.72,8289.89,8289.89,200],["2025-09-04",8557.3,8557.3,8557.3,8557.3,0],["2025-09-05",8557.3,8557.3,8557.3,8557.3,0],["2025-09-08",8557.3,8557.3,8557.3,8557.3,0],["2025-09-09",8557.3,8557.3,8557.3,8557.3,0],["2025-09-10",7933.33,7933.33,7844.19,7844.19,1000],["2025-09-11",7844.19,7844.19,7844.19,7844.19,0],["2025-09-12",7933.33,7933.33,7933.33,7933.33,100],["2025-09-15",7933.33,7933.33,7933.33,7933.33,0],["2025-09-16",7933.33,7933.33,7933.33,7933.33,0],["2025-09-17",7933.33,7933.33,7933.33,7933.33,0],["2025-09-18",7933.33,7933.33,7933.33,7933.33,0],["2025-09-19",7933.33,7933.33,7933.33,7933.33,0],["2025-09-22",7933.33,7933.33,7933.33,7933.33,0],["2025-09-23",7933.33,7933.33,7933.33,7933.33,0],["2025-09-24",7933.33,7933.33,7933.33,7933.33,0],["2025-09-25",7933.33,7933.33,7933.33,7933.33,0],["2025-09-26",7933.33,7933.33,7933.33,7933.33,0],["2025-09-29",7933.33,7933.33,7933.33,7933.33,0],["2025-09-30",8468.16,8468.16,8468.16,8468.16,100],["2025-10-01",8468.16,8468.16,8468.16,8468.16,0],["2025-10-02",8468.16,8468.16,8468.16,8468.16,0],["2025-10-03",8468.16,8468.16,8468.16,8468.16,0],["2025-10-06",8468.16,8468.16,8468.16,8468.16,0],["2025-10-07",8468.16,8468.16,8468.16,8468.16,0],["2025-10-08",8468.16,8468.16,8468.16,8468.16,0],["2025-10-09",8022.47,8022.47,8022.47,8022.47,4500],["2025-10-10",8022.47,8022.47,8022.47,8022.47,1600],["2025-10-13",8022.47,8022.47,8022.47,8022.47,0],["2025-10-14",8022.47,8022.47,8022.47,8022.47,0],["2025-10-15",8022.47,8022.47,8022.47,8022.47,0],["2025-10-16",8022.47,8022.47,8022.47,8022.47,0],["2025-10-17",8022.47,8022.47,8022.47,8022.47,0],["2025-10-20",8022.47,8022.47,8022.47,8022.47,0],["2025-10-21",8022.47,8022.47,8022.47,8022.47,0],["2025-10-22",8022.47,8022.47,8022.47,8022.47,0],["2025-10-23",8022.47,8022.47,8022.47,8022.47,0],["2025-10-24",8022.47,8022.47,8022.47,8022.47,0],["2025-10-27",8022.47,8022.47,8022.47,8022.47,0],["2025-10-28",8022.47,8022.47,8022.47,8022.47,100],["2025-10-29",8022.47,8022.47,8022.47,8022.47,0],["2025-10-30",8022.47,8022.47,8022.47,8022.47,0],["2025-10-31",8022.47,8022.47,8022.47,8022.47,0],["2025-11-03",8022.47,8022.47,8022.47,8022.47,0],["2025-11-04",8022.47,8022.47,8022.47,8022.47,0],["2025-11-05",8022.47,8022.47,8022.47,8022.47,0],["2025-11-06",8022.47,8022.47,8022.47,8022.47,0],["2025-11-07",8022.47,8022.47,8022.47,8022.47,0],["2025-11-10",8022.47,8022.47,8022.47,8022.47,0],["2025-11-11",8022.47,8022.47,8022.47,8022.47,0],["2025-11-12",9155.06,9155.06,8494.38,8494.38,200],["2025-11-13",8400.0,8400.0,8400.0,8400.0,100],["2025-11-14",8400.0,8400.0,8400.0,8400.0,0],["2025-11-17",8400.0,8400.0,8400.0,8400.0,0],["2025-11-18",8400.0,8400.0,8400.0,8400.0,0],["2025-11-19",8400.0,8400.0,8400.0,8400.0,0],["2025-11-20",8400.0,8400.0,8400.0,8400.0,0],["2025-11-21",8400.0,8400.0,8400.0,8400.0,0],["2025-11-24",8400.0,8400.0,8400.0,8400.0,0],["2025-11-25",8400.0,8400.0,8400.0,8400.0,0],["2025-11-26",8400.0,8400.0,8400.0,8400.0,0],["2025-11-27",8400.0,8400.0,8400.0,8400.0,0],["2025-11-28",8400.0,8400.0,8400.0,8400.0,0],["2025-12-01",8400.0,8400.0,8400.0,8400.0,0],["2025-12-02",8400.0,8400.0,8400.0,8400.0,0],["2025-12-03",8400.0,8400.0,8400.0,8400.0,0],["2025-12-04",8400.0,8400.0,8400.0,8400.0,0],["2025-12-05",8400.0,8400.0,8400.0,8400.0,0],["2025-12-08",8400.0,8400.0,8400.0,8400.0,0],["2025-12-09",8400.0,8400.0,8400.0,8400.0,0],["2025-12-10",8400.0,8400.0,8400.0,8400.0,0],["2025-12-11",8400.0,8400.0,8400.0,8400.0,0],["2025-12-12",8400.0,8400.0,8400.0,8400.0,0],["2025-12-15",8400.0,8400.0,8400.0,8400.0,0],["2025-12-16",8494.38,8494.38,8494.38,8494.38,100],["2025-12-17",8494.38,8494.38,8494.38,8494.38,0],["2025-12-18",8211.24,8211.24,8211.24,8211.24,100],["2025-12-19",8211.24,8211.24,8211.24,8211.24,0],["2025-12-22",8211.24,8211.24,8211.24,8211.24,0],["2025-12-23",8211.24,8211.24,8211.24,8211.24,0],["2025-12-24",8211.24,8211.24,8211.24,8211.24,0],["2025-12-25",8211.24,8211.24,8211.24,8211.24,0],["2025-12-26",8211.24,8211.24,8211.24,8211.24,0],["2025-12-29",8211.24,8211.24,8211.24,8211.24,0],["2025-12-30",8211.24,8211.24,8211.24,8211.24,0],["2025-12-31",8211.24,8211.24,8211.24,8211.24,0],["2026-01-05",8211.24,8211.24,8211.24,8211.24,0],["2026-01-06",8211.24,8211.24,8211.24,8211.24,0],["2026-01-07",8211.24,8211.24,8211.24,8211.24,0],["2026-01-08",8211.24,8211.24,8211.24,8211.24,0],["2026-01-09",8211.24,8211.24,8211.24,8211.24,0],["2026-01-12",8211.24,8211.24,8211.24,8211.24,0],["2026-01-13",8211.24,8211.24,8211.24,8211.24,0],["2026-01-14",8211.24,8211.24,8211.24,8211.24,0],["2026-01-15",8211.24,8211.24,8211.24,8211.24,0],["2026-01-16",8211.24,8211.24,8211.24,8211.24,0],["2026-01-19",8211.24,8211.24,8211.24,8211.24,0],["2026-01-20",8211.24,8211.24,8211.24,8211.24,0],["2026-01-21",8211.24,8211.24,8211.24,8211.24,0],["2026-01-22",8211.24,8211.24,8211.24,8211.24,0],["2026-01-23",8211.24,8211.24,8211.24,8211.24,0],["2026-01-26",8211.24,8211.24,8211.24,8211.24,0],["2026-01-27",8211.24,8211.24,8211.24,8211.24,0],["2026-01-28",8211.24,8211.24,8211.24,8211.24,0],["2026-01-29",8211.24,8211.24,8211.24,8211.24,0],["2026-01-30",8211.24,8211.24,8211.24,8211.24,0],["2026-02-02",8211.24,8211.24,8211.24,8211.24,0],["2026-02-03",8211.24,8211.24,8211.24,8211.24,0],["2026-02-04",8211.24,8211.24,8211.24,8211.24,0],["2026-02-05",8211.24,8211.24,8211.24,8211.24,0],["2026-02-06",8211.24,8211.24,8211.24,8211.24,0],["2026-02-09",8211.24,8211.24,8211.24,8211.24,0],["2026-02-10",8211.24,8211.24,8211.24,8211.24,0],["2026-02-11",8211.24,8211.24,8211.24,8211.24,0],["2026-02-12",8211.24,8211.24,8211.24,8211.24,0],["2026-02-13",8211.24,8211.24,8211.24,8211.24,0],["2026-02-23",8211.24,8305.62,8211.24,8305.62,800],["2026-02-24",8305.62,8305.62,8305.62,8305.62,0],["2026-02-25",8305.62,8305.62,8305.62,8305.62,0],["2026-02-26",8305.62,8305.62,8305.62,8305.62,0],["2026-02-27",8305.62,8305.62,8305.62,8305.62,0],["2026-03-02",8305.62,8305.62,8305.62,8305.62,0],["2026-03-03",8305.62,8305.62,8305.62,8305.62,0],["2026-03-04",8305.62,8305.62,8305.62,8305.62,0],["2026-03-05",8305.62,8305.62,8305.62,8305.62,0],["2026-03-06",8305.62,8305.62,8305.62,8305.62,0],["2026-03-09",8305.62,8305.62,8305.62,8305.62,100],["2026-03-10",8305.62,8305.62,8305.62,8305.62,0],["2026-03-11",8305.62,8305.62,8305.62,8305.62,0],["2026-03-12",8305.62,8305.62,8305.62,8305.62,0],["2026-03-13",8305.62,8305.62,8305.62,8305.62,0],["2026-03-16",8305.62,8305.62,8305.62,8305.62,0],["2026-03-17",8305.62,8305.62,8305.62,8305.62,0],["2026-03-18",8305.62,8305.62,8305.62,8305.62,0],["2026-03-19",8305.62,8305.62,8305.62,8305.62,0],["2026-03-20",8305.62,8305.62,8305.62,8305.62,0],["2026-03-23",8305.62,8305.62,8305.62,8305.62,0],["2026-03-24",8305.62,8305.62,8305.62,8305.62,0],["2026-03-25",8305.62,8305.62,8305.62,8305.62,0],["2026-03-26",8305.62,8305.62,8305.62,8305.62,0],["2026-03-27",8305.62,8305.62,8305.62,8305.62,0],["2026-03-30",8305.62,8305.62,8305.62,8305.62,0],["2026-03-31",8305.62,8305.62,8305.62,8305.62,0],["2026-04-01",8305.62,8305.62,8305.62,8305.62,0],["2026-04-02",8305.62,8305.62,8305.62,8305.62,0],["2026-04-03",8305.62,8305.62,8305.62,8305.62,0],["2026-04-06",8305.62,8305.62,8305.62,8305.62,0],["2026-04-07",8305.62,8305.62,8305.62,8305.62,0],["2026-04-08",8305.62,8305.62,8305.62,8305.62,0],["2026-04-09",8305.62,8305.62,8305.62,8305.62,0],["2026-04-10",8305.62,8305.62,8305.62,8305.62,0],["2026-04-13",8305.62,8305.62,8305.62,8305.62,0],["2026-04-14",8305.62,8305.62,8305.62,8305.62,0],["2026-04-15",8305.62,8305.62,8305.62,8305.62,0],["2026-04-16",8305.62,8305.62,8305.62,8305.62,0],["2026-04-17",8305.62,8305.62,8305.62,8305.62,0],["2026-04-20",8305.62,8305.62,8305.62,8305.62,0],["2026-04-21",8305.62,8305.62,8305.62,8305.62,0],["2026-04-22",8305.62,8305.62,8305.62,8305.62,0],["2026-04-23",8305.62,8305.62,8305.62,8305.62,0],["2026-04-24",8305.62,8305.62,8305.62,8305.62,200],["2026-04-28",8305.62,8305.62,8305.62,8305.62,0],["2026-04-29",8966.29,8966.29,8966.29,8966.29,300],["2026-05-04",8966.29,8966.29,8966.29,8966.29,0],["2026-05-05",8966.29,8966.29,8966.29,8966.29,0],["2026-05-06",8966.29,8966.29,8966.29,8966.29,0],["2026-05-07",8966.29,8966.29,8966.29,8966.29,0],["2026-05-08",8966.29,8966.29,8966.29,8966.29,0],["2026-05-11",8966.29,8966.29,8966.29,8966.29,0],["2026-05-12",8966.29,8966.29,8966.29,8966.29,0],["2026-05-13",8966.29,8966.29,8966.29,8966.29,0],["2026-05-14",8966.29,8966.29,8966.29,8966.29,0],["2026-05-15",8966.29,8966.29,8966.29,8966.29,0],["2026-05-18",8966.29,8966.29,8966.29,8966.29,0],["2026-05-19",8966.29,8966.29,8966.29,8966.29,0],["2026-05-20",8966.29,8966.29,8966.29,8966.29,0],["2026-05-21",8966.29,8966.29,8966.29,8966.29,0],["2026-05-22",8966.29,8966.29,8966.29,8966.29,0],["2026-05-25",8966.29,8966.29,8966.29,8966.29,0],["2026-05-26",8966.29,8966.29,8966.29,8966.29,0],["2026-05-27",8966.29,8966.29,8966.29,8966.29,0],["2026-05-28",8966.29,8966.29,8966.29,8966.29,0],["2026-05-29",8966.29,8966.29,8966.29,8966.29,0],["2026-06-01",8966.29,8966.29,8966.29,8966.29,0],["2026-06-02",8966.29,8966.29,8966.29,8966.29,0],["2026-06-03",8966.29,8966.29,8966.29,8966.29,0],["2026-06-04",8966.29,8966.29,8966.29,8966.29,0],["2026-06-05",8966.29,8966.29,8966.29,8966.29,0],["2026-06-08",8966.29,8966.29,8966.29,8966.29,0],["2026-06-09",8966.29,8966.29,8966.29,8966.29,0],["2026-06-10",8966.29,8966.29,8966.29,8966.29,0],["2026-06-11",8966.29,8966.29,8966.29,8966.29,0],["2026-06-12",8966.29,8966.29,8966.29,8966.29,0],["2026-06-15",8966.29,8966.29,8966.29,8966.29,0],["2026-06-16",8966.29,8966.29,8966.29,8966.29,0],["2026-06-17",8494.38,8494.38,8494.38,8494.38,100],["2026-06-18",8494.38,8494.38,8494.38,8494.38,0],["2026-06-19",8494.38,8494.38,8494.38,8494.38,0],["2026-06-22",8494.38,8494.38,8494.38,8494.38,0],["2026-06-23",8494.38,8494.38,8494.38,8494.38,0],["2026-06-24",8494.38,8494.38,8494.38,8494.38,0],["2026-06-25",8494.38,8494.38,8494.38,8494.38,0],["2026-06-26",8494.38,8494.38,8494.38,8494.38,0],["2026-06-29",8494.38,8494.38,8494.38,8494.38,0],["2026-06-30",8494.38,8494.38,8494.38,8494.38,0],["2026-07-01",8494.38,8494.38,8494.38,8494.38,0],["2026-07-02",8494.38,8494.38,8494.38,8494.38,0],["2026-07-03",8494.38,8494.38,8494.38,8494.38,0],["2026-07-06",8494.38,8494.38,8494.38,8494.38,0],["2026-07-07",8494.38,8494.38,8494.38,8494.38,0],["2026-07-08",8494.38,8494.38,8494.38,8494.38,0],["2026-07-09",8494.38,8494.38,8494.38,8494.38,0],["2026-07-10",8494.38,8494.38,8494.38,8494.38,0],["2026-07-13",8494.38,8494.38,8494.38,8494.38,0],["2026-07-14",8494.38,8494.38,8494.38,8494.38,0],["2026-07-15",8494.38,8494.38,8494.38,8494.38,0],["2026-07-16",8494.38,8494.38,8494.38,8494.38,0],["2026-07-17",8494.38,8494.38,8494.38,8494.38,0],["2026-07-20",8494.38,8494.38,8494.38,8494.38,0],["2026-07-21",8494.38,8494.38,8494.38,8494.38,0],["2026-07-22",8494.38,8494.38,8494.38,8494.38,0],["2026-07-23",8494.38,8494.38,8494.38,8494.38,0],["2026-07-24",8494.38,8494.38,8494.38,8494.38,0],["2026-07-27",8494.38,8494.38,8494.38,8494.38,0],["2026-07-28",8494.38,8494.38,8494.38,8494.38,0],["2026-07-29",8494.38,8494.38,8494.38,8494.38,0],["2026-07-30",8494.38,8494.38,8494.38,8494.38,0],["2026-07-31",8494.38,8494.38,8494.38,8494.38,0],["2026-08-03",8400.0,8400.0,8400.0,8400.0,100],["2026-08-04",8400.0,8400.0,8400.0,8400.0,0],["2026-08-05",8400.0,8400.0,8400.0,8400.0,0],["2026-08-06",8400.0,8400.0,8400.0,8400.0,0],["2026-08-07",8400.0,8400.0,8400.0,8400.0,0],["2026-08-10",8400.0,8400.0,8400.0,8400.0,0],["2026-08-11",8400.0,8400.0,8400.0,8400.0,0],["2026-08-12",8400.0,8400.0,8400.0,8400.0,0],["2026-08-13",8400.0,8400.0,8400.0,8400.0,0],["2026-08-14",8400.0,8400.0,8400.0,8400.0,0],["2026-08-17",8400.0,8400.0,8400.0,8400.0,0],["2026-08-18",8400.0,8400.0,8400.0,8400.0,0],["2026-08-19",8400.0,8400.0,8400.0,8400.0,0],["2026-08-20",8400.0,8400.0,8400.0,8400.0,0],["2026-08-21",8400.0,8400.0,8400.0,8400.0,0],["2026-08-24",8400.0,8400.0,8400.0,8400.0,0],["2026-08-25",8400.0,8400.0,8400.0,8400.0,0],["2026-08-26",8400.0,8400.0,8400.0,8400.0,0],["2026-08-27",8400.0,8400.0,8400.0,8400.0,0],["2026-08-28",8400.0,8400.0,8400.0,8400.0,0],["2026-09-03",8400.0,8400.0,8400.0,8400.0,0],["2026-09-04",8400.0,8400.0,8400.0,8400.0,0],["2026-09-07",8400.0,8400.0,8400.0,8400.0,0],["2026-09-08",8400.0,8400.0,8400.0,8400.0,0],["2026-09-09",8400.0,8400.0,8400.0,8400.0,0],["2026-09-10",8400.0,8400.0,8400.0,8400.0,0],["2026-09-11",8400.0,8400.0,8400.0,8400.0,0],["2026-09-14",8400.0,8400.0,8400.0,8400.0,0],["2026-09-15",8400.0,8400.0,8400.0,8400.0,100],["2026-09-16",8400.0,8400.0,8400.0,8400.0,0],["2026-09-17",8400.0,8400.0,8400.0,8400.0,0],["2026-09-18",8400.0,8400.0,8400.0,8400.0,0],["2026-09-21",8400.0,8400.0,8400.0,8400.0,100],["2026-09-22",8400.0,8400.0,8400.0,8400.0,0],["2026-09-23",8400.0,8400.0,8400.0,8400.0,0],["2026-09-24",8400.0,8400.0,8400.0,8400.0,0],["2026-09-25",8400.0,8400.0,8400.0,8400.0,0],["2026-09-28",8400.0,8400.0,8400.0,8400.0,0],["2026-09-29",8400.0,8400.0,8400.0,8400.0,0],["2026-09-30",8400.0,8400.0,8400.0,8400.0,0],["2026-10-01",8400.0,8400.0,8400.0,8400.0,0],["2026-10-02",8400.0,8400.0,8400.0,8400.0,0],["2026-10-05",8400.0,8400.0,8400.0,8400.0,0],["2026-10-06",8400.0,8400.0,8400.0,8400.0,0],["2026-10-07",8400.0,8400.0,8400.0,8400.0,0],["2026-10-08",8400.0,8400.0,8400.0,8400.0,0],["2026-10-09",8400.0,8400.0,8400.0,8400.0,0],["2026-10-12",8400.0,8400.0,8400.0,8400.0,0]]}