{"sym":"HSP","index":false,"bars":[["2020-03-30",10391.98,10391.98,10391.98,10391.98,0],["2020-03-31",10391.98,10391.98,10391.98,10391.98,0],["2020-04-01",10391.98,10391.98,10391.98,10391.98,0],["2020-04-03",10391.98,10391.98,10391.98,10391.98,0],["2020-04-06",10391.98,10391.98,10391.98,10391.98,0],["2020-04-07",10391.98,10391.98,10391.98,10391.98,0],["2020-04-08",10391.98,10391.98,10391.98,10391.98,0],["2020-04-09",10391.98,10391.98,10391.98,10391.98,0],["2020-04-10",10391.98,10391.98,10391.98,10391.98,0],["2020-04-13",10391.98,10391.98,10391.98,10391.98,0],["2020-04-14",10391.98,10391.98,10391.98,10391.98,0],["2020-04-15",10391.98,10391.98,10391.98,10391.98,0],["2020-04-16",10391.98,10391.98,10391.98,10391.98,0],["2020-04-17",10391.98,10391.98,10391.98,10391.98,0],["2020-04-20",10391.98,10391.98,10391.98,10391.98,0],["2020-04-21",10391.98,10391.98,10391.98,10391.98,0],["2020-04-22",10391.98,10391.98,10391.98,10391.98,0],["2020-04-23",10391.98,10391.98,10391.98,10391.98,0],["2020-04-24",10391.98,10391.98,10391.98,10391.98,0],["2020-04-27",10391.98,10391.98,10391.98,10391.98,0],["2020-04-28",10391.98,10391.98,10391.98,10391.98,0],["2020-04-29",10391.98,10391.98,10391.98,10391.98,0],["2020-05-04",10391.98,10391.98,10391.98,10391.98,0],["2020-05-05",10391.98,10391.98,10391.98,10391.98,0],["2020-05-06",8458.59,8458.59,8458.59,8458.59,500],["2020-05-07",9062.78,9062.78,9062.78,9062.78,6900],["2020-05-08",9062.78,9062.78,9062.78,9062.78,0],["2020-05-11",9062.78,9062.78,9062.78,9062.78,2000],["2020-05-12",9062.78,9062.78,9062.78,9062.78,0],["2020-05-13",9062.78,9062.78,9062.78,9062.78,0],["2020-05-14",9062.78,9062.78,9062.78,9062.78,0],["2020-05-15",9062.78,9062.78,9062.78,9062.78,0],["2020-05-18",9062.78,9062.78,9062.78,9062.78,0],["2020-05-19",9062.78,9062.78,9062.78,9062.78,0],["2020-05-20",9062.78,9062.78,9062.78,9062.78,0],["2020-05-21",7733.57,7733.57,7733.57,7733.57,100],["2020-05-22",7733.57,7733.57,7733.57,7733.57,0],["2020-05-25",7733.57,7733.57,7733.57,7733.57,0],["2020-05-26",7733.57,7733.57,7733.57,7733.57,1900],["2020-05-27",7733.57,7733.57,7733.57,7733.57,400],["2020-05-28",7733.57,7733.57,7733.57,7733.57,0],["2020-05-29",7733.57,7733.57,7733.57,7733.57,700],["2020-06-01",7733.57,7733.57,7733.57,7733.57,800],["2020-06-02",7733.57,7733.57,7733.57,7733.57,0],["2020-06-03",7733.57,7733.57,7733.57,7733.57,1000],["2020-06-04",7733.57,7733.57,7733.57,7733.57,0],["2020-06-05",7552.31,7552.31,7552.31,7552.31,1000],["2020-06-08",7733.57,7733.57,7733.57,7733.57,100],["2020-06-09",8047.94,8047.94,8047.94,8047.94,100],["2020-06-10",8047.94,8047.94,8047.94,8047.94,100],["2020-06-11",8047.94,8047.94,8047.94,8047.94,1300],["2020-06-12",8047.94,8047.94,8047.94,8047.94,300],["2020-06-15",8047.94,8047.94,8047.94,8047.94,0],["2020-06-16",8047.94,8047.94,8047.94,8047.94,0],["2020-06-17",8047.94,8047.94,8047.94,8047.94,0],["2020-06-18",8047.94,8047.94,8047.94,8047.94,0],["2020-06-19",8047.94,8047.94,8047.94,8047.94,0],["2020-06-22",8047.94,8047.94,8047.94,8047.94,0],["2020-06-23",7859.32,7859.32,7859.32,7859.32,1000],["2020-06-24",7859.32,7859.32,7859.32,7859.32,0],["2020-06-25",7859.32,7859.32,7859.32,7859.32,0],["2020-06-26",7859.32,7859.32,7859.32,7859.32,0],["2020-06-29",7859.32,7859.32,7544.95,7544.95,1000],["2020-06-30",7544.95,7544.95,7544.95,7544.95,900],["2020-07-01",7544.95,7544.95,7544.95,7544.95,300],["2020-07-02",7544.95,7544.95,7544.95,7544.95,0],["2020-07-03",7230.57,7230.57,7230.57,7230.57,1000],["2020-07-06",8047.94,8047.94,7544.95,7544.95,700],["2020-07-07",7607.82,7607.82,7607.82,7607.82,0],["2020-07-08",7607.82,7607.82,7607.82,7607.82,0],["2020-07-09",7607.82,7607.82,7607.82,7607.82,0],["2020-07-10",7607.82,7607.82,7607.82,7607.82,0],["2020-07-13",7544.95,7544.95,7544.95,7544.95,200],["2020-07-14",7544.95,7544.95,7544.95,7544.95,0],["2020-07-15",8676.69,8676.69,8676.69,8676.69,100],["2020-07-16",8676.69,8676.69,8676.69,8676.69,0],["2020-07-17",8676.69,8676.69,8676.69,8676.69,0],["2020-07-20",8676.69,8676.69,8676.69,8676.69,0],["2020-07-21",8676.69,8676.69,8676.69,8676.69,0],["2020-07-22",8676.69,8676.69,8676.69,8676.69,0],["2020-07-23",8676.69,8676.69,8676.69,8676.69,0],["2020-07-24",8676.69,8676.69,8676.69,8676.69,0],["2020-07-27",7419.2,7419.2,7419.2,7419.2,4500],["2020-07-28",7419.2,7419.2,7419.2,7419.2,0],["2020-07-29",7419.2,7419.2,7419.2,7419.2,0],["2020-07-30",7419.2,7419.2,7419.2,7419.2,0],["2020-07-31",7419.2,7419.2,7419.2,7419.2,0],["2020-08-03",7419.2,7419.2,7419.2,7419.2,0],["2020-08-04",7419.2,7419.2,7419.2,7419.2,0],["2020-08-05",7419.2,7419.2,7419.2,7419.2,0],["2020-08-06",6413.2,6413.2,6413.2,6413.2,100],["2020-08-07",6413.2,6413.2,6413.2,6413.2,0],["2020-08-10",6413.2,6413.2,6413.2,6413.2,0],["2020-08-11",6413.2,6413.2,6413.2,6413.2,0],["2020-08-12",6413.2,6413.2,6413.2,6413.2,0],["2020-08-13",6413.2,6413.2,6413.2,6413.2,0],["2020-08-14",6413.2,6413.2,6413.2,6413.2,0],["2020-08-17",6413.2,6413.2,6413.2,6413.2,0],["2020-08-18",6790.45,6790.45,6790.45,6790.45,1000],["2020-08-19",6790.45,6790.45,6790.45,6790.45,0],["2020-08-20",6790.45,6790.45,6790.45,6790.45,0],["2020-08-21",6790.45,6790.45,6790.45,6790.45,0],["2020-08-24",6790.45,6790.45,6790.45,6790.45,0],["2020-08-25",6790.45,6790.45,6790.45,6790.45,0],["2020-08-26",6790.45,6790.45,6790.45,6790.45,0],["2020-08-27",6790.45,6790.45,6790.45,6790.45,0],["2020-08-28",6790.45,6790.45,6790.45,6790.45,0],["2020-08-31",6601.83,6601.83,5973.08,5973.08,2000],["2020-09-01",6287.45,6287.45,6287.45,6287.45,0],["2020-09-03",6287.45,6287.45,6287.45,6287.45,0],["2020-09-04",6287.45,6287.45,6287.45,6287.45,3000],["2020-09-07",6287.45,6287.45,6287.45,6287.45,1400],["2020-09-08",5973.08,5973.08,5973.08,5973.08,3300],["2020-09-09",5973.08,5973.08,5973.08,5973.08,0],["2020-09-10",5973.08,5973.08,5973.08,5973.08,2000],["2020-09-11",5973.08,5973.08,5973.08,5973.08,3000],["2020-09-14",6287.45,6287.45,6287.45,6287.45,1000],["2020-09-15",5973.08,5973.08,5973.08,5973.08,1500],["2020-09-16",5973.08,5973.08,5973.08,5973.08,800],["2020-09-17",5973.08,5973.08,5973.08,5973.08,0],["2020-09-18",5973.08,5973.08,5973.08,5973.08,1000],["2020-09-21",5973.08,5973.08,5973.08,5973.08,0],["2020-09-22",5973.08,5973.08,5973.08,5973.08,0],["2020-09-23",6287.45,6287.45,6287.45,6287.45,400],["2020-09-24",6287.45,6287.45,6287.45,6287.45,0],["2020-09-25",6287.45,6287.45,6287.45,6287.45,0],["2020-09-28",6287.45,6287.45,6287.45,6287.45,1000],["2020-09-29",6287.45,6287.45,6287.45,6287.45,0],["2020-09-30",6287.45,6287.45,6287.45,6287.45,2600],["2020-10-01",6287.45,6287.45,6287.45,6287.45,0],["2020-10-02",6287.45,6287.45,6287.45,6287.45,0],["2020-10-05",6287.45,6287.45,6287.45,6287.45,0],["2020-10-06",6287.45,6287.45,6287.45,6287.45,2000],["2020-10-07",6287.45,6287.45,6287.45,6287.45,3900],["2020-10-08",6287.45,6287.45,6287.45,6287.45,0],["2020-10-09",6287.45,6287.45,6287.45,6287.45,0],["2020-10-12",6287.45,6287.45,6287.45,6287.45,0],["2020-10-13",6287.45,6287.45,6287.45,6287.45,0],["2020-10-14",6287.45,6287.45,6287.45,6287.45,0],["2020-10-15",6413.2,6413.2,6413.2,6413.2,500],["2020-10-16",6413.2,6413.2,6413.2,6413.2,0],["2020-10-19",6413.2,6413.2,6413.2,6413.2,0],["2020-10-20",6413.2,6413.2,6413.2,6413.2,0],["2020-10-21",6413.2,6413.2,6413.2,6413.2,0],["2020-10-22",6413.2,6413.2,6413.2,6413.2,0],["2020-10-23",7356.32,7356.32,7356.32,7356.32,100],["2020-10-26",7356.32,7356.32,7356.32,7356.32,0],["2020-10-27",7356.32,7356.32,7356.32,7356.32,0],["2020-10-28",7356.32,7356.32,7356.32,7356.32,0],["2020-10-29",6287.45,6287.45,6287.45,6287.45,400],["2020-10-30",6287.45,6601.83,6287.45,6601.83,700],["2020-11-02",7482.07,7482.07,7482.07,7482.07,500],["2020-11-03",7482.07,7482.07,7482.07,7482.07,0],["2020-11-04",8488.06,8488.06,8488.06,8488.06,500],["2020-11-05",8488.06,8488.06,8488.06,8488.06,0],["2020-11-06",8488.06,8488.06,8488.06,8488.06,0],["2020-11-09",8488.06,8488.06,8488.06,8488.06,0],["2020-11-10",8488.06,8488.06,8488.06,8488.06,0],["2020-11-11",8488.06,8488.06,8488.06,8488.06,0],["2020-11-12",8488.06,8488.06,8488.06,8488.06,0],["2020-11-13",8488.06,8488.06,8488.06,8488.06,0],["2020-11-16",7230.57,7230.57,7230.57,7230.57,200],["2020-11-17",7230.57,7230.57,7230.57,7230.57,0],["2020-11-18",7230.57,7230.57,7230.57,7230.57,0],["2020-11-19",7230.57,7859.32,7230.57,7859.32,500],["2020-11-20",7356.32,7356.32,7356.32,7356.32,0],["2020-11-23",7356.32,7356.32,7356.32,7356.32,0],["2020-11-24",7356.32,7356.32,7356.32,7356.32,0],["2020-11-25",7356.32,7356.32,7356.32,7356.32,0],["2020-11-26",7356.32,7356.32,7356.32,7356.32,0],["2020-11-27",7356.32,7356.32,7356.32,7356.32,0],["2020-11-30",7356.32,7356.32,7356.32,7356.32,0],["2020-12-01",7356.32,7356.32,7356.32,7356.32,0],["2020-12-02",7356.32,7356.32,7356.32,7356.32,0],["2020-12-03",7356.32,7356.32,7356.32,7356.32,0],["2020-12-04",7356.32,7356.32,7356.32,7356.32,0],["2020-12-07",7356.32,7356.32,7356.32,7356.32,0],["2020-12-08",7356.32,7356.32,7356.32,7356.32,0],["2020-12-09",7356.32,7356.32,7356.32,7356.32,0],["2020-12-10",7356.32,7356.32,7356.32,7356.32,0],["2020-12-11",7356.32,7356.32,7356.32,7356.32,0],["2020-12-14",7356.32,7859.32,7356.32,7859.32,0],["2020-12-15",7356.32,7859.32,7356.32,7859.32,0],["2020-12-16",7356.32,7859.32,7356.32,7859.32,0],["2020-12-17",7356.32,7356.32,7356.32,7356.32,0],["2020-12-18",7356.32,7356.32,7356.32,7356.32,0],["2020-12-21",7356.32,7356.32,7356.32,7356.32,0],["2020-12-22",7356.32,7356.32,7356.32,7356.32,0],["2020-12-23",7356.32,7356.32,7356.32,7356.32,0],["2020-12-24",7356.32,7356.32,7356.32,7356.32,0],["2020-12-25",7356.32,7356.32,7356.32,7356.32,0],["2020-12-28",7356.32,7356.32,7356.32,7356.32,0],["2020-12-29",7356.32,7356.32,7356.32,7356.32,0],["2020-12-30",7356.32,7356.32,7356.32,7356.32,0],["2020-12-31",7356.32,7356.32,7356.32,7356.32,0],["2021-01-04",7356.32,7356.32,7356.32,7356.32,0],["2021-01-05",7544.95,7544.95,7544.95,7544.95,5500],["2021-01-06",7859.32,7859.32,7859.32,7859.32,500],["2021-01-07",8047.94,8047.94,6727.58,6727.58,2600],["2021-01-08",7544.95,7544.95,7544.95,7544.95,0],["2021-01-11",6413.2,6413.2,6413.2,6413.2,700],["2021-01-12",6413.2,6413.2,6413.2,6413.2,0],["2021-01-13",6413.2,6413.2,6413.2,6413.2,0],["2021-01-14",6413.2,6413.2,6413.2,6413.2,0],["2021-01-15",6413.2,6413.2,6413.2,6413.2,0],["2021-01-18",6413.2,6413.2,6413.2,6413.2,0],["2021-01-19",6413.2,6413.2,6413.2,6413.2,0],["2021-01-20",6413.2,6413.2,6413.2,6413.2,0],["2021-01-21",7356.32,7356.32,7356.32,7356.32,200],["2021-01-22",7356.32,7356.32,7356.32,7356.32,0],["2021-01-25",7356.32,7356.32,7356.32,7356.32,0],["2021-01-26",7356.32,7356.32,7356.32,7356.32,0],["2021-01-27",7356.32,7356.32,7356.32,7356.32,0],["2021-01-28",7356.32,7356.32,7356.32,7356.32,0],["2021-01-29",7356.32,7356.32,7356.32,7356.32,0],["2021-02-01",7356.32,7356.32,7356.32,7356.32,0],["2021-02-02",7356.32,7356.32,7356.32,7356.32,0],["2021-02-03",7356.32,7356.32,7356.32,7356.32,0],["2021-02-04",7356.32,7356.32,7356.32,7356.32,0],["2021-02-05",7356.32,7356.32,7356.32,7356.32,0],["2021-02-08",7356.32,7356.32,7356.32,7356.32,0],["2021-02-09",7356.32,7356.32,7356.32,7356.32,0],["2021-02-17",7356.32,7356.32,7356.32,7356.32,0],["2021-02-18",7356.32,8425.19,7356.32,8425.19,1400],["2021-02-19",7482.07,7482.07,7482.07,7482.07,0],["2021-02-22",7482.07,7482.07,7482.07,7482.07,0],["2021-02-23",7482.07,7482.07,7482.07,7482.07,0],["2021-02-24",7482.07,7482.07,7482.07,7482.07,0],["2021-02-25",7482.07,7482.07,7482.07,7482.07,0],["2021-02-26",7482.07,7482.07,7482.07,7482.07,0],["2021-03-01",7482.07,7482.07,7482.07,7482.07,0],["2021-03-02",7859.32,7859.32,7859.32,7859.32,1000],["2021-03-03",7859.32,7859.32,7859.32,7859.32,0],["2021-03-04",7859.32,7859.32,7859.32,7859.32,0],["2021-03-05",8173.69,8173.69,8173.69,8173.69,300],["2021-03-08",8173.69,8173.69,8173.69,8173.69,500],["2021-03-09",8173.69,8173.69,8173.69,8173.69,0],["2021-03-10",8173.69,8173.69,8173.69,8173.69,0],["2021-03-11",8173.69,8173.69,8173.69,8173.69,0],["2021-03-12",8173.69,8173.69,8173.69,8173.69,0],["2021-03-15",6979.07,6979.07,6979.07,6979.07,100],["2021-03-16",6979.07,6979.07,6979.07,6979.07,0],["2021-03-17",6098.83,6098.83,6098.83,6098.83,100],["2021-03-18",6098.83,6098.83,6098.83,6098.83,0],["2021-03-19",6098.83,6098.83,6098.83,6098.83,0],["2021-03-22",6098.83,6098.83,6098.83,6098.83,0],["2021-03-23",6098.83,6098.83,6098.83,6098.83,0],["2021-03-24",6098.83,6098.83,6098.83,6098.83,0],["2021-03-25",6098.83,6098.83,6098.83,6098.83,0],["2021-03-26",6098.83,6098.83,6098.83,6098.83,0],["2021-03-29",6098.83,6098.83,6098.83,6098.83,0],["2021-03-30",6098.83,6098.83,6098.83,6098.83,0],["2021-03-31",6098.83,6098.83,6098.83,6098.83,0],["2021-04-01",6098.83,6098.83,6098.83,6098.83,0],["2021-04-02",6979.07,6979.07,6979.07,6979.07,100],["2021-04-05",6979.07,6979.07,6979.07,6979.07,0],["2021-04-06",7356.32,7356.32,7356.32,7356.32,200],["2021-04-07",8173.69,8173.69,8173.69,8173.69,200],["2021-04-08",8173.69,8173.69,8173.69,8173.69,0],["2021-04-09",8173.69,8173.69,8173.69,8173.69,0],["2021-04-12",8802.44,8802.44,8802.44,8802.44,500],["2021-04-13",8802.44,8802.44,8802.44,8802.44,0],["2021-04-14",8802.44,8802.44,8802.44,8802.44,0],["2021-04-15",8802.44,8802.44,8802.44,8802.44,0],["2021-04-16",8802.44,8802.44,8802.44,8802.44,0],["2021-04-19",8802.44,8802.44,8802.44,8802.44,0],["2021-04-20",8802.44,8802.44,8802.44,8802.44,0],["2021-04-22",7482.07,7482.07,7482.07,7482.07,400],["2021-04-23",7482.07,7482.07,7482.07,7482.07,0],["2021-04-26",7482.07,7482.07,7482.07,7482.07,12351],["2021-04-27",7482.07,7482.07,7482.07,7482.07,0],["2021-04-28",7482.07,7482.07,7482.07,7482.07,0],["2021-04-29",7482.07,7482.07,7482.07,7482.07,0],["2021-05-04",7482.07,7482.07,7482.07,7482.07,0],["2021-05-05",7482.07,7482.07,7482.07,7482.07,1000],["2021-05-06",7482.07,7482.07,7482.07,7482.07,300],["2021-05-07",7482.07,7482.07,7482.07,7482.07,0],["2021-05-10",7482.07,7482.07,7482.07,7482.07,0],["2021-05-11",7482.07,7482.07,7482.07,7482.07,0],["2021-05-12",7482.07,7482.07,7482.07,7482.07,0],["2021-05-13",7482.07,7482.07,7482.07,7482.07,0],["2021-05-14",7482.07,7482.07,7482.07,7482.07,0],["2021-05-17",7482.07,7482.07,7482.07,7482.07,0],["2021-05-18",7482.07,7482.07,7482.07,7482.07,0],["2021-05-19",7482.07,7482.07,7482.07,7482.07,1000],["2021-05-20",7482.07,7482.07,7482.07,7482.07,0],["2021-05-21",7482.07,7482.07,7482.07,7482.07,0],["2021-05-24",7482.07,7482.07,7482.07,7482.07,0],["2021-05-25",7482.07,7482.07,7482.07,7482.07,0],["2021-05-26",7482.07,7482.07,7482.07,7482.07,1000],["2021-05-27",7482.07,7482.07,7482.07,7482.07,0],["2021-05-28",7482.07,7482.07,7482.07,7482.07,0],["2021-05-31",7482.07,7482.07,7482.07,7482.07,0],["2021-06-01",7482.07,7482.07,7482.07,7482.07,1000],["2021-06-02",7859.32,7859.32,7859.32,7859.32,1500],["2021-06-03",7859.32,7859.32,7859.32,7859.32,1000],["2021-06-04",7859.32,7859.32,7859.32,7859.32,0],["2021-06-07",7796.44,7796.44,7796.44,7796.44,500],["2021-06-08",7796.44,7796.44,7796.44,7796.44,900],["2021-06-09",7922.19,7922.19,7922.19,7922.19,200],["2021-06-10",7922.19,7922.19,7922.19,7922.19,0],["2021-06-11",7985.07,7985.07,7985.07,7985.07,100],["2021-06-14",7985.07,7985.07,7985.07,7985.07,0],["2021-06-15",7985.07,7985.07,7985.07,7985.07,0],["2021-06-16",7544.95,7544.95,7544.95,7544.95,100],["2021-06-17",8676.69,8676.69,7230.57,7230.57,3500],["2021-06-18",7419.2,7419.2,7419.2,7419.2,0],["2021-06-21",7419.2,7419.2,7419.2,7419.2,0],["2021-06-22",7419.2,7419.2,7419.2,7419.2,0],["2021-06-23",8488.06,8488.06,7859.32,7859.32,1500],["2021-06-24",8425.19,8425.19,8425.19,8425.19,0],["2021-06-25",9287.61,9287.61,9287.61,9287.61,100],["2021-06-28",7960.81,7960.81,7960.81,7960.81,3000],["2021-06-29",7960.81,7960.81,7960.81,7960.81,0],["2021-06-30",7960.81,7960.81,7960.81,7960.81,0],["2021-07-01",7960.81,7960.81,7960.81,7960.81,0],["2021-07-02",7960.81,7960.81,7960.81,7960.81,0],["2021-07-05",7960.81,7960.81,7960.81,7960.81,0],["2021-07-06",7960.81,7960.81,7960.81,7960.81,0],["2021-07-07",7960.81,7960.81,7960.81,7960.81,0],["2021-07-08",7960.81,7960.81,7960.81,7960.81,0],["2021-07-09",7960.81,7960.81,7960.81,7960.81,0],["2021-07-12",7960.81,7960.81,7960.81,7960.81,16368],["2021-07-13",7960.81,7960.81,7960.81,7960.81,0],["2021-07-14",7960.81,7960.81,7960.81,7960.81,0],["2021-07-15",7960.81,7960.81,7960.81,7960.81,0],["2021-07-16",7960.81,7960.81,7960.81,7960.81,0],["2021-07-19",7960.81,7960.81,7960.81,7960.81,0],["2021-07-20",7960.81,7960.81,7960.81,7960.81,0],["2021-07-21",7960.81,7960.81,7960.81,7960.81,0],["2021-07-22",7960.81,7960.81,7960.81,7960.81,0],["2021-07-23",7960.81,7960.81,7960.81,7960.81,0],["2021-07-26",7960.81,7960.81,7960.81,7960.81,0],["2021-07-27",7960.81,7960.81,7960.81,7960.81,0],["2021-07-28",7960.81,7960.81,7960.81,7960.81,0],["2021-07-29",7960.81,7960.81,7960.81,7960.81,0],["2021-07-30",7960.81,7960.81,7960.81,7960.81,0],["2021-08-02",7960.81,7960.81,7960.81,7960.81,0],["2021-08-03",7960.81,7960.81,7960.81,7960.81,0],["2021-08-04",8027.15,8027.15,8027.15,8027.15,100],["2021-08-05",8027.15,8027.15,8027.15,8027.15,0],["2021-08-06",8027.15,8027.15,8027.15,8027.15,0],["2021-08-09",8027.15,8027.15,8027.15,8027.15,0],["2021-08-10",6833.03,6833.03,6833.03,6833.03,300],["2021-08-11",6833.03,6833.03,6833.03,6833.03,100],["2021-08-12",6833.03,6833.03,6833.03,6833.03,0],["2021-08-13",6833.03,6833.03,6833.03,6833.03,0],["2021-08-16",7032.05,7098.39,7032.05,7098.39,300],["2021-08-17",7098.39,7098.39,7098.39,7098.39,0],["2021-08-18",7098.39,7098.39,7098.39,7098.39,0],["2021-08-19",7098.39,7098.39,7098.39,7098.39,0],["2021-08-20",7098.39,7098.39,7098.39,7098.39,0],["2021-08-23",7098.39,7098.39,7098.39,7098.39,0],["2021-08-24",7098.39,7098.39,7098.39,7098.39,1200],["2021-08-25",7098.39,7098.39,7098.39,7098.39,0],["2021-08-26",7098.39,7098.39,7098.39,7098.39,0],["2021-08-27",7098.39,7098.39,7098.39,7098.39,0],["2021-08-30",7098.39,7098.39,7098.39,7098.39,0],["2021-08-31",7098.39,7098.39,7098.39,7098.39,0],["2021-09-01",7098.39,7098.39,7098.39,7098.39,0],["2021-09-06",7098.39,7098.39,7098.39,7098.39,0],["2021-09-07",7098.39,7098.39,7098.39,7098.39,0],["2021-09-08",7098.39,7098.39,7098.39,7098.39,0],["2021-09-09",7960.81,7960.81,7960.81,7960.81,200],["2021-09-10",7960.81,7960.81,7960.81,7960.81,0],["2021-09-13",7960.81,7960.81,7960.81,7960.81,0],["2021-09-14",7960.81,7960.81,7960.81,7960.81,100],["2021-09-15",7828.13,7828.13,7828.13,7828.13,600],["2021-09-16",7828.13,7828.13,7828.13,7828.13,0],["2021-09-17",7828.13,7828.13,7828.13,7828.13,0],["2021-09-20",7828.13,7828.13,7828.13,7828.13,0],["2021-09-21",7828.13,7828.13,7828.13,7828.13,0],["2021-09-22",7761.79,7761.79,7761.79,7761.79,200],["2021-09-23",7960.81,8159.83,7828.13,8159.83,3800],["2021-09-24",8756.89,8756.89,8756.89,8756.89,1900],["2021-09-27",8557.87,8557.87,8491.53,8491.53,3400],["2021-09-28",8292.51,8358.85,8292.51,8358.85,1300],["2021-09-29",8292.51,8292.51,8292.51,8292.51,0],["2021-09-30",8292.51,8292.51,8292.51,8292.51,0],["2021-10-01",8292.51,8292.51,8292.51,8292.51,0],["2021-10-04",8292.51,8292.51,8292.51,8292.51,0],["2021-10-05",8358.85,8358.85,8292.51,8292.51,300],["2021-10-06",9486.63,9486.63,9486.63,9486.63,200],["2021-10-07",9486.63,9486.63,9486.63,9486.63,0],["2021-10-08",9486.63,9486.63,9486.63,9486.63,0],["2021-10-11",9486.63,9486.63,9486.63,9486.63,0],["2021-10-12",9486.63,9486.63,9486.63,9486.63,0],["2021-10-13",9287.61,9287.61,9287.61,9287.61,300],["2021-10-14",9287.61,9287.61,9287.61,9287.61,0],["2021-10-15",9287.61,9287.61,9287.61,9287.61,300],["2021-10-18",9287.61,9287.61,9287.61,9287.61,0],["2021-10-19",9287.61,9287.61,9287.61,9287.61,0],["2021-10-20",9287.61,9287.61,9287.61,9287.61,700],["2021-10-21",9951.01,9951.01,9951.01,9951.01,100],["2021-10-22",9951.01,9951.01,9951.01,9951.01,0],["2021-10-25",8955.91,8955.91,8624.21,8624.21,5238],["2021-10-26",8823.23,8823.23,8823.23,8823.23,0],["2021-10-27",8292.51,8292.51,8292.51,8292.51,100],["2021-10-28",8292.51,8292.51,8292.51,8292.51,800],["2021-10-29",8955.91,8955.91,8955.91,8955.91,1100],["2021-11-01",9221.27,9221.27,9022.25,9022.25,1300],["2021-11-02",9022.25,9287.61,9022.25,9287.61,13300],["2021-11-03",9221.27,9221.27,9221.27,9221.27,0],["2021-11-04",9221.27,9221.27,9221.27,9221.27,0],["2021-11-05",9221.27,9221.27,9221.27,9221.27,0],["2021-11-08",9287.61,9287.61,9287.61,9287.61,300],["2021-11-09",9287.61,9287.61,9287.61,9287.61,0],["2021-11-10",9287.61,9287.61,9287.61,9287.61,0],["2021-11-11",9353.95,9353.95,9353.95,9353.95,100],["2021-11-12",9287.61,9353.95,9287.61,9353.95,11600],["2021-11-15",9287.61,9287.61,9287.61,9287.61,5000],["2021-11-16",9287.61,9287.61,9287.61,9287.61,0],["2021-11-17",9287.61,9287.61,9287.61,9287.61,400],["2021-11-18",9287.61,9287.61,9287.61,9287.61,200],["2021-11-19",9287.61,9287.61,9287.61,9287.61,0],["2021-11-22",9287.61,9287.61,9287.61,9287.61,0],["2021-11-23",9287.61,9287.61,9287.61,9287.61,0],["2021-11-24",9287.61,9287.61,9287.61,9287.61,0],["2021-11-25",9287.61,9287.61,9287.61,9287.61,0],["2021-11-26",8955.91,10680.75,7960.81,10680.75,2600],["2021-11-29",9619.31,9619.31,9619.31,9619.31,500],["2021-11-30",9619.31,9619.31,9619.31,9619.31,0],["2021-12-01",9619.31,9619.31,9619.31,9619.31,0],["2021-12-02",8955.91,8955.91,8955.91,8955.91,100],["2021-12-03",8955.91,8955.91,8955.91,8955.91,200],["2021-12-06",8955.91,9619.31,7629.11,9619.31,1709],["2021-12-07",9154.93,9154.93,9154.93,9154.93,2400],["2021-12-08",9154.93,9154.93,9154.93,9154.93,0],["2021-12-09",9022.25,9619.31,9022.25,9619.31,1100],["2021-12-10",9486.63,9486.63,9486.63,9486.63,100],["2021-12-13",9619.31,9619.31,9619.31,9619.31,100],["2021-12-14",9685.65,9685.65,9552.97,9552.97,300],["2021-12-15",8292.51,8292.51,8292.51,8292.51,2800],["2021-12-16",8292.51,8292.51,8292.51,8292.51,0],["2021-12-17",8292.51,8292.51,8292.51,8292.51,100],["2021-12-20",9154.93,9154.93,9022.25,9088.59,700],["2021-12-21",8955.91,9022.25,8955.91,9022.25,2100],["2021-12-22",9022.25,9022.25,9022.25,9022.25,0],["2021-12-23",9022.25,9022.25,9022.25,9022.25,0],["2021-12-24",9022.25,9022.25,9022.25,9022.25,0],["2021-12-27",9685.65,9951.01,9685.65,9951.01,1500],["2021-12-28",9951.01,9951.01,9951.01,9951.01,0],["2021-12-29",9022.25,9619.31,9022.25,9154.93,900],["2021-12-30",9022.25,9022.25,8955.91,8955.91,700],["2021-12-31",8955.91,8955.91,8955.91,8955.91,0],["2022-01-04",7695.45,9221.27,7695.45,9221.27,600],["2022-01-05",9154.93,9154.93,9154.93,9154.93,100],["2022-01-06",9154.93,9154.93,9154.93,9154.93,0],["2022-01-07",8358.85,9088.59,8358.85,9088.59,200],["2022-01-10",9287.61,9287.61,9287.61,9287.61,100],["2022-01-11",9287.61,9287.61,9287.61,9287.61,0],["2022-01-12",7960.81,9221.27,7960.81,9221.27,200],["2022-01-13",8624.21,8624.21,7960.81,7960.81,300],["2022-01-14",8358.85,8358.85,8358.85,8358.85,200],["2022-01-17",8358.85,8358.85,8358.85,8358.85,0],["2022-01-18",8358.85,8358.85,8358.85,8358.85,0],["2022-01-19",8358.85,8358.85,8358.85,8358.85,0],["2022-01-20",8358.85,8358.85,8358.85,8358.85,0],["2022-01-21",9221.27,9221.27,9221.27,9221.27,100],["2022-01-24",9221.27,9221.27,9221.27,9221.27,0],["2022-01-25",9221.27,9221.27,9221.27,9221.27,0],["2022-01-26",9221.27,9221.27,9221.27,9221.27,0],["2022-01-27",9221.27,9221.27,9221.27,9221.27,0],["2022-01-28",9221.27,9221.27,9221.27,9221.27,0],["2022-02-07",9221.27,9221.27,9221.27,9221.27,0],["2022-02-08",9221.27,9221.27,9221.27,9221.27,0],["2022-02-09",9154.93,9154.93,9154.93,9154.93,300],["2022-02-10",9154.93,9154.93,8557.87,8557.87,400],["2022-02-11",8756.89,8756.89,8756.89,8756.89,0],["2022-02-14",8756.89,8756.89,8756.89,8756.89,0],["2022-02-15",8756.89,8756.89,8756.89,8756.89,0],["2022-02-16",8756.89,8756.89,8756.89,8756.89,0],["2022-02-17",8756.89,8756.89,8756.89,8756.89,100],["2022-02-18",8756.89,8756.89,8756.89,8756.89,100],["2022-02-21",8823.23,8823.23,8756.89,8756.89,300],["2022-02-22",8624.21,8624.21,8624.21,8624.21,1000],["2022-02-23",8624.21,8624.21,8624.21,8624.21,0],["2022-02-24",9154.93,9154.93,9154.93,9154.93,100],["2022-02-25",9154.93,9154.93,9154.93,9154.93,0],["2022-02-28",8823.23,9088.59,8823.23,9088.59,400],["2022-03-01",8955.91,8955.91,8955.91,8955.91,0],["2022-03-02",8955.91,8955.91,8955.91,8955.91,400],["2022-03-03",7695.45,9154.93,7695.45,9154.93,200],["2022-03-04",8425.19,8425.19,8425.19,8425.19,0],["2022-03-07",8955.91,8955.91,8955.91,8955.91,100],["2022-03-08",8955.91,8955.91,8955.91,8955.91,100],["2022-03-09",8955.91,8955.91,8955.91,8955.91,0],["2022-03-10",8955.91,8955.91,8955.91,8955.91,200],["2022-03-11",8955.91,8955.91,8955.91,8955.91,100],["2022-03-14",8955.91,8955.91,8955.91,8955.91,0],["2022-03-15",8955.91,8955.91,8955.91,8955.91,0],["2022-03-16",8955.91,8955.91,8955.91,8955.91,0],["2022-03-17",8955.91,8955.91,8955.91,8955.91,2100],["2022-03-18",8955.91,8955.91,8955.91,8955.91,0],["2022-03-21",8955.91,8955.91,8955.91,8955.91,0],["2022-03-22",9951.01,9951.01,9951.01,9951.01,100],["2022-03-23",9951.01,9951.01,9951.01,9951.01,0],["2022-03-24",9951.01,9951.01,9951.01,9951.01,0],["2022-03-25",9951.01,9951.01,9951.01,9951.01,0],["2022-03-28",9951.01,9951.01,9951.01,9951.01,0],["2022-03-29",9951.01,9951.01,9951.01,9951.01,0],["2022-03-30",9951.01,9951.01,9951.01,9951.01,0],["2022-03-31",9951.01,9951.01,9951.01,9951.01,0],["2022-04-01",9951.01,9951.01,9951.01,9951.01,0],["2022-04-04",9951.01,9951.01,9951.01,9951.01,0],["2022-04-05",9951.01,9951.01,9951.01,9951.01,0],["2022-04-06",9951.01,9951.01,9951.01,9951.01,0],["2022-04-07",9951.01,9951.01,9951.01,9951.01,0],["2022-04-08",9951.01,9951.01,9951.01,9951.01,0],["2022-04-12",9951.01,9951.01,9951.01,9951.01,0],["2022-04-13",8557.87,8557.87,8557.87,8557.87,4100],["2022-04-14",8557.87,8557.87,8557.87,8557.87,0],["2022-04-15",8557.87,8557.87,8557.87,8557.87,0],["2022-04-18",8557.87,8557.87,8557.87,8557.87,100],["2022-04-19",8624.21,8624.21,8557.87,8557.87,1900],["2022-04-20",9088.59,9088.59,9088.59,9088.59,400],["2022-04-21",9088.59,9088.59,9088.59,9088.59,0],["2022-04-22",9088.59,9088.59,9088.59,9088.59,200],["2022-04-25",9022.25,9022.25,9022.25,9022.25,600],["2022-04-26",7695.45,7695.45,7695.45,7695.45,2800],["2022-04-27",8557.87,8624.21,8557.87,8624.21,200],["2022-04-28",8624.21,8624.21,8624.21,8624.21,0],["2022-04-29",8491.53,8624.21,8491.53,8624.21,2800],["2022-05-04",8557.87,8624.21,8557.87,8624.21,2500],["2022-05-05",8624.21,8624.21,8624.21,8624.21,0],["2022-05-06",8624.21,8624.21,8624.21,8624.21,100],["2022-05-09",8624.21,8624.21,8624.21,8624.21,0],["2022-05-10",8624.21,8624.21,8624.21,8624.21,0],["2022-05-11",8624.21,8624.21,8624.21,8624.21,0],["2022-05-12",8624.21,8624.21,8624.21,8624.21,0],["2022-05-13",8624.21,8624.21,8624.21,8624.21,0],["2022-05-16",8624.21,8624.21,8624.21,8624.21,0],["2022-05-17",8624.21,8624.21,8624.21,8624.21,0],["2022-05-18",8624.21,8624.21,8624.21,8624.21,0],["2022-05-19",8624.21,8624.21,8624.21,8624.21,0],["2022-05-20",8624.21,8624.21,8624.21,8624.21,0],["2022-05-23",8624.21,8624.21,8624.21,8624.21,0],["2022-05-24",8624.21,8624.21,8624.21,8624.21,0],["2022-05-25",8624.21,8624.21,8624.21,8624.21,0],["2022-05-26",8624.21,8624.21,8624.21,8624.21,0],["2022-05-27",8624.21,8624.21,8624.21,8624.21,0],["2022-05-30",8624.21,8624.21,8624.21,8624.21,0],["2022-05-31",8624.21,8624.21,8624.21,8624.21,0],["2022-06-01",8624.21,8624.21,8624.21,8624.21,0],["2022-06-02",8624.21,8624.21,8624.21,8624.21,0],["2022-06-03",8624.21,8624.21,8624.21,8624.21,0],["2022-06-06",8624.21,8624.21,8624.21,8624.21,0],["2022-06-07",8624.21,8624.21,8624.21,8624.21,0],["2022-06-08",8624.21,8624.21,8624.21,8624.21,0],["2022-06-09",8624.21,8624.21,8624.21,8624.21,0],["2022-06-10",9189.73,9189.73,9189.73,9189.73,1200],["2022-06-13",9189.73,9189.73,9189.73,9189.73,0],["2022-06-14",9189.73,9189.73,9189.73,9189.73,0],["2022-06-15",9189.73,9189.73,9189.73,9189.73,0],["2022-06-16",9189.73,9189.73,9189.73,9189.73,0],["2022-06-17",9189.73,9189.73,9189.73,9189.73,0],["2022-06-20",9189.73,9189.73,9189.73,9189.73,0],["2022-06-21",9189.73,9189.73,9189.73,9189.73,0],["2022-06-22",9189.73,9189.73,9189.73,9189.73,0],["2022-06-23",9189.73,9189.73,9189.73,9189.73,0],["2022-06-24",10532.85,10532.85,10532.85,10532.85,100],["2022-06-27",11169.06,11310.44,11169.06,11310.44,2000],["2022-06-28",12865.62,12865.62,12865.62,12865.62,100],["2022-06-29",12865.62,12865.62,12865.62,12865.62,0],["2022-06-30",12865.62,12865.62,12865.62,12865.62,0],["2022-07-01",12865.62,12865.62,12865.62,12865.62,0],["2022-07-04",12865.62,12865.62,12865.62,12865.62,0],["2022-07-05",12865.62,12865.62,12865.62,12865.62,0],["2022-07-06",12865.62,12865.62,12865.62,12865.62,0],["2022-07-07",12865.62,12865.62,12865.62,12865.62,0],["2022-07-08",12865.62,12865.62,12865.62,12865.62,0],["2022-07-11",12865.62,12865.62,12865.62,12865.62,0],["2022-07-12",12865.62,12865.62,12865.62,12865.62,0],["2022-07-13",12865.62,12865.62,12865.62,12865.62,0],["2022-07-14",12865.62,12865.62,12865.62,12865.62,0],["2022-07-15",12865.62,12865.62,12865.62,12865.62,0],["2022-07-18",12865.62,12865.62,12865.62,12865.62,0],["2022-07-19",12865.62,12865.62,12865.62,12865.62,0],["2022-07-20",12865.62,12865.62,12865.62,12865.62,0],["2022-07-21",12865.62,12865.62,12865.62,12865.62,0],["2022-07-22",12865.62,12865.62,12865.62,12865.62,0],["2022-07-25",12865.62,12865.62,12865.62,12865.62,0],["2022-07-26",12865.62,12865.62,12865.62,12865.62,0],["2022-07-27",12865.62,12865.62,12865.62,12865.62,0],["2022-07-28",12865.62,12865.62,12865.62,12865.62,0],["2022-07-29",12865.62,12865.62,12865.62,12865.62,0],["2022-08-01",12865.62,12865.62,12865.62,12865.62,0],["2022-08-02",12865.62,12865.62,12865.62,12865.62,0],["2022-08-03",12865.62,12865.62,12865.62,12865.62,0],["2022-08-04",12865.62,12865.62,12865.62,12865.62,0],["2022-08-05",12865.62,12865.62,12865.62,12865.62,0],["2022-08-08",12865.62,12865.62,12865.62,12865.62,0],["2022-08-09",12865.62,12865.62,12865.62,12865.62,0],["2022-08-10",12865.62,12865.62,12865.62,12865.62,0],["2022-08-11",12865.62,12865.62,12865.62,12865.62,0],["2022-08-12",12865.62,12865.62,12865.62,12865.62,0],["2022-08-15",7846.62,7846.62,7846.62,7846.62,2000],["2022-08-16",7846.62,7846.62,7846.62,7846.62,3056],["2022-08-17",8129.38,8129.38,8129.38,8129.38,1000],["2022-08-18",9189.73,9189.73,9189.73,9189.73,300],["2022-08-19",8482.83,8482.83,8482.83,8482.83,1000],["2022-08-22",8482.83,8482.83,8482.83,8482.83,100],["2022-08-23",8482.83,8482.83,8482.83,8482.83,0],["2022-08-24",7775.93,7917.31,7775.93,7917.31,12367],["2022-08-25",7846.62,7846.62,7846.62,7846.62,0],["2022-08-26",7846.62,7846.62,7846.62,7846.62,0],["2022-08-29",7846.62,7846.62,7846.62,7846.62,0],["2022-08-30",7846.62,7846.62,7846.62,7846.62,0],["2022-08-31",7846.62,7846.62,7846.62,7846.62,0],["2022-09-05",8482.83,8482.83,8482.83,8482.83,100],["2022-09-06",8482.83,8482.83,8482.83,8482.83,0],["2022-09-07",7775.93,7846.62,7775.93,7775.93,1200],["2022-09-08",7775.93,7775.93,7775.93,7775.93,0],["2022-09-09",7775.93,7775.93,7775.93,7775.93,0],["2022-09-12",7775.93,7775.93,7775.93,7775.93,0],["2022-09-13",7775.93,8906.97,7775.93,8836.28,3200],["2022-09-14",8058.69,8058.69,8058.69,8058.69,0],["2022-09-15",8836.28,9189.73,8836.28,9189.73,600],["2022-09-16",9472.49,9472.49,9472.49,9472.49,100],["2022-09-19",8058.69,8058.69,8058.69,8058.69,1000],["2022-09-20",8058.69,8058.69,8058.69,8058.69,0],["2022-09-21",8058.69,8058.69,8058.69,8058.69,0],["2022-09-22",8058.69,8058.69,8058.69,8058.69,0],["2022-09-23",8058.69,8058.69,8058.69,8058.69,0],["2022-09-26",8058.69,8058.69,8058.69,8058.69,0],["2022-09-27",8058.69,8058.69,8058.69,8058.69,0],["2022-09-28",8058.69,8058.69,8058.69,8058.69,0],["2022-09-29",8058.69,8058.69,8058.69,8058.69,6427],["2022-09-30",8058.69,8058.69,8058.69,8058.69,0],["2022-10-03",8058.69,8058.69,8058.69,8058.69,0],["2022-10-04",8058.69,8058.69,8058.69,8058.69,0],["2022-10-05",8058.69,8058.69,8058.69,8058.69,0],["2022-10-06",8058.69,8058.69,8058.69,8058.69,0],["2022-10-07",8058.69,8058.69,8058.69,8058.69,0],["2022-10-10",8058.69,8058.69,8058.69,8058.69,0],["2022-10-11",8058.69,8058.69,8058.69,8058.69,0],["2022-10-12",8058.69,8058.69,8058.69,8058.69,0],["2022-10-13",8058.69,8058.69,8058.69,8058.69,0],["2022-10-14",8058.69,8058.69,8058.69,8058.69,0],["2022-10-17",8058.69,8058.69,8058.69,8058.69,0],["2022-10-18",8058.69,8058.69,8058.69,8058.69,0],["2022-10-19",8058.69,8058.69,8058.69,8058.69,0],["2022-10-20",8058.69,8058.69,8058.69,8058.69,0],["2022-10-21",8058.69,8058.69,8058.69,8058.69,0],["2022-10-24",8058.69,8058.69,8058.69,8058.69,0],["2022-10-25",8058.69,8058.69,8058.69,8058.69,0],["2022-10-26",8058.69,8058.69,8058.69,8058.69,0],["2022-10-27",8058.69,8058.69,8058.69,8058.69,0],["2022-10-28",8058.69,8058.69,8058.69,8058.69,0],["2022-10-31",8058.69,8058.69,8058.69,8058.69,0],["2022-11-01",8058.69,8058.69,8058.69,8058.69,0],["2022-11-02",8058.69,8058.69,8058.69,8058.69,0],["2022-11-03",8058.69,8058.69,8058.69,8058.69,0],["2022-11-04",8058.69,8058.69,8058.69,8058.69,0],["2022-11-07",8058.69,8058.69,8058.69,8058.69,0],["2022-11-08",8058.69,8058.69,8058.69,8058.69,0],["2022-11-09",8058.69,8058.69,8058.69,8058.69,0],["2022-11-10",8058.69,8058.69,8058.69,8058.69,0],["2022-11-11",8058.69,8058.69,8058.69,8058.69,0],["2022-11-14",8058.69,8058.69,8058.69,8058.69,0],["2022-11-15",8058.69,8058.69,8058.69,8058.69,0],["2022-11-16",8058.69,8058.69,8058.69,8058.69,0],["2022-11-17",8058.69,8058.69,8058.69,8058.69,0],["2022-11-18",8058.69,8058.69,8058.69,8058.69,0],["2022-11-21",8058.69,8058.69,8058.69,8058.69,0],["2022-11-22",8058.69,8058.69,8058.69,8058.69,0],["2022-11-23",8058.69,8058.69,8058.69,8058.69,0],["2022-11-24",8058.69,8058.69,8058.69,8058.69,0],["2022-11-25",8058.69,8058.69,8058.69,8058.69,0],["2022-11-28",8058.69,8058.69,8058.69,8058.69,0],["2022-11-29",5513.84,5584.53,5513.84,5513.84,8800],["2022-11-30",5513.84,5513.84,5513.84,5513.84,0],["2022-12-01",6291.43,6291.43,6291.43,6291.43,1200],["2022-12-02",6291.43,6291.43,6291.43,6291.43,0],["2022-12-05",7210.4,7210.4,7210.4,7210.4,100],["2022-12-06",7210.4,7210.4,7210.4,7210.4,0],["2022-12-07",7210.4,7210.4,7210.4,7210.4,0],["2022-12-08",7210.4,7210.4,7210.4,7210.4,0],["2022-12-09",7210.4,7210.4,7210.4,7210.4,0],["2022-12-12",7210.4,7210.4,7210.4,7210.4,0],["2022-12-13",7210.4,7210.4,7210.4,7210.4,0],["2022-12-14",7210.4,7210.4,7210.4,7210.4,0],["2022-12-15",7210.4,7210.4,7210.4,7210.4,0],["2022-12-16",7210.4,7210.4,7210.4,7210.4,0],["2022-12-19",7210.4,7210.4,7210.4,7210.4,0],["2022-12-20",7210.4,7210.4,7210.4,7210.4,0],["2022-12-21",7210.4,7210.4,7210.4,7210.4,0],["2022-12-22",7210.4,7210.4,7210.4,7210.4,0],["2022-12-23",7210.4,7210.4,7210.4,7210.4,0],["2022-12-26",7210.4,7210.4,7210.4,7210.4,0],["2022-12-27",7210.4,7210.4,7210.4,7210.4,0],["2022-12-28",7210.4,7210.4,7210.4,7210.4,0],["2022-12-29",7210.4,7210.4,7210.4,7210.4,0],["2022-12-30",7210.4,7210.4,7210.4,7210.4,0],["2023-01-03",7210.4,7210.4,7210.4,7210.4,0],["2023-01-04",7210.4,7210.4,7210.4,7210.4,0],["2023-01-05",7210.4,7210.4,7210.4,7210.4,0],["2023-01-06",7210.4,7210.4,7210.4,7210.4,0],["2023-01-09",7210.4,7210.4,7210.4,7210.4,0],["2023-01-10",7210.4,7210.4,7210.4,7210.4,0],["2023-01-11",8129.38,8129.38,8129.38,8129.38,100],["2023-01-12",8129.38,8129.38,8129.38,8129.38,0],["2023-01-13",8129.38,8129.38,8129.38,8129.38,0],["2023-01-16",8129.38,8129.38,8129.38,8129.38,0],["2023-01-17",8129.38,8129.38,8129.38,8129.38,0],["2023-01-18",8129.38,8129.38,8129.38,8129.38,0],["2023-01-19",8129.38,8129.38,8129.38,8129.38,0],["2023-01-27",8129.38,8129.38,8129.38,8129.38,0],["2023-01-30",8129.38,8129.38,8129.38,8129.38,0],["2023-01-31",8129.38,8129.38,8129.38,8129.38,0],["2023-02-01",8129.38,8129.38,8129.38,8129.38,0],["2023-02-02",8129.38,8129.38,8129.38,8129.38,0],["2023-02-03",8129.38,8129.38,8129.38,8129.38,0],["2023-02-06",8129.38,8129.38,8129.38,8129.38,0],["2023-02-07",8129.38,8129.38,8129.38,8129.38,0],["2023-02-08",8129.38,8129.38,8129.38,8129.38,0],["2023-02-09",8129.38,8129.38,8129.38,8129.38,0],["2023-02-10",8129.38,8129.38,8129.38,8129.38,0],["2023-02-13",8129.38,8129.38,8129.38,8129.38,0],["2023-02-14",8129.38,8129.38,8129.38,8129.38,0],["2023-02-15",8129.38,8129.38,8129.38,8129.38,0],["2023-02-16",8129.38,8129.38,8129.38,8129.38,100],["2023-02-17",8129.38,8129.38,8129.38,8129.38,0],["2023-02-20",8129.38,8129.38,8129.38,8129.38,0],["2023-02-21",8836.28,8836.28,8200.07,8836.28,1300],["2023-02-22",8341.45,8341.45,8341.45,8341.45,0],["2023-02-23",8341.45,8341.45,8341.45,8341.45,0],["2023-02-24",8341.45,8341.45,8341.45,8341.45,0],["2023-02-27",8341.45,8341.45,8341.45,8341.45,0],["2023-02-28",8341.45,8341.45,8341.45,8341.45,0],["2023-03-01",8906.97,8906.97,8906.97,8906.97,100],["2023-03-02",8906.97,8906.97,8906.97,8906.97,0],["2023-03-03",8906.97,8906.97,8906.97,8906.97,0],["2023-03-06",8906.97,8906.97,8906.97,8906.97,0],["2023-03-07",8906.97,8906.97,8906.97,8906.97,0],["2023-03-08",9189.73,9189.73,9189.73,9189.73,100],["2023-03-09",9189.73,9189.73,9189.73,9189.73,0],["2023-03-10",9189.73,9189.73,9189.73,9189.73,0],["2023-03-13",9189.73,9189.73,9189.73,9189.73,0],["2023-03-14",9189.73,9189.73,9189.73,9189.73,0],["2023-03-15",9189.73,9189.73,9189.73,9189.73,0],["2023-03-16",9189.73,9189.73,9189.73,9189.73,0],["2023-03-17",9189.73,9189.73,9189.73,9189.73,0],["2023-03-20",9189.73,9189.73,9189.73,9189.73,0],["2023-03-21",9189.73,9189.73,9189.73,9189.73,0],["2023-03-22",9189.73,9189.73,9189.73,9189.73,0],["2023-03-23",9189.73,9189.73,9189.73,9189.73,0],["2023-03-24",9189.73,9189.73,9189.73,9189.73,0],["2023-03-27",9189.73,9189.73,9189.73,9189.73,0],["2023-03-28",7846.62,7846.62,7846.62,7846.62,100],["2023-03-29",6715.57,6715.57,6715.57,6715.57,100],["2023-03-30",5796.6,5796.6,5796.6,5796.6,200],["2023-03-31",4948.32,4948.32,4948.32,4948.32,300],["2023-04-03",4948.32,4948.32,4948.32,4948.32,0],["2023-04-04",4948.32,4948.32,4948.32,4948.32,0],["2023-04-05",4948.32,4948.32,4948.32,4948.32,0],["2023-04-06",5655.22,5655.22,5655.22,5655.22,100],["2023-04-07",6503.5,6503.5,6503.5,6503.5,100],["2023-04-10",7422.48,7422.48,7422.48,7422.48,100],["2023-04-11",8482.83,8482.83,8482.83,8482.83,200],["2023-04-12",7210.4,7210.4,7210.4,7210.4,100],["2023-04-13",8270.76,8270.76,8270.76,8270.76,100],["2023-04-14",8270.76,8270.76,8270.76,8270.76,100],["2023-04-17",8270.76,8270.76,8270.76,8270.76,0],["2023-04-18",8270.76,8270.76,8270.76,8270.76,0],["2023-04-19",8270.76,8270.76,8270.76,8270.76,0],["2023-04-20",8270.76,8270.76,8270.76,8270.76,0],["2023-04-21",8270.76,8270.76,8270.76,8270.76,0],["2023-04-24",8341.45,8553.52,8341.45,8553.52,200],["2023-04-25",8482.83,8482.83,8482.83,8482.83,0],["2023-04-26",8482.83,8482.83,8482.83,8482.83,0],["2023-04-27",8482.83,8482.83,8482.83,8482.83,0],["2023-04-28",8482.83,8482.83,8482.83,8482.83,0],["2023-05-04",8482.83,8482.83,8482.83,8482.83,0],["2023-05-05",8482.83,8482.83,8482.83,8482.83,0],["2023-05-08",8482.83,8482.83,8482.83,8482.83,0],["2023-05-09",8482.83,8482.83,8482.83,8482.83,0],["2023-05-10",8482.83,8482.83,8482.83,8482.83,0],["2023-05-11",8482.83,8482.83,8482.83,8482.83,0],["2023-05-12",8482.83,8482.83,8482.83,8482.83,0],["2023-05-15",9119.04,9119.04,9119.04,9119.04,100],["2023-05-16",9119.04,9119.04,9119.04,9119.04,0],["2023-05-17",9119.04,9119.04,9119.04,9119.04,0],["2023-05-18",9119.04,9119.04,9119.04,9119.04,0],["2023-05-19",9119.04,9119.04,9119.04,9119.04,0],["2023-05-22",8129.38,9119.04,8129.38,9119.04,6400],["2023-05-23",8482.83,8482.83,8482.83,8482.83,2000],["2023-05-24",8482.83,8482.83,8482.83,8482.83,0],["2023-05-25",8482.83,8482.83,8482.83,8482.83,100],["2023-05-26",8482.83,8482.83,8482.83,8482.83,0],["2023-05-29",8482.83,8482.83,8482.83,8482.83,0],["2023-05-30",8482.83,8482.83,8482.83,8482.83,0],["2023-05-31",8482.83,8482.83,8482.83,8482.83,0],["2023-06-01",8482.83,8482.83,8482.83,8482.83,0],["2023-06-02",8482.83,8482.83,8482.83,8482.83,0],["2023-06-05",8482.83,8482.83,8482.83,8482.83,0],["2023-06-06",8482.83,8482.83,8482.83,8482.83,0],["2023-06-07",8482.83,8482.83,8482.83,8482.83,0],["2023-06-08",8482.83,8482.83,8482.83,8482.83,0],["2023-06-09",8482.83,8482.83,8482.83,8482.83,0],["2023-06-12",8482.83,8482.83,8482.83,8482.83,0],["2023-06-13",8482.83,8482.83,8482.83,8482.83,0],["2023-06-14",8482.83,8482.83,8482.83,8482.83,0],["2023-06-15",8482.83,8482.83,8482.83,8482.83,0],["2023-06-16",8482.83,8482.83,8482.83,8482.83,0],["2023-06-19",8482.83,8482.83,8482.83,8482.83,0],["2023-06-20",9401.8,9401.8,9401.8,9401.8,200],["2023-06-21",9401.8,9401.8,9401.8,9401.8,0],["2023-06-22",9401.8,9401.8,9401.8,9401.8,0],["2023-06-23",9401.8,9401.8,9401.8,9401.8,0],["2023-06-26",9401.8,9401.8,9401.8,9401.8,0],["2023-06-27",9401.8,9401.8,9401.8,9401.8,0],["2023-06-28",9401.8,9401.8,9401.8,9401.8,0],["2023-06-29",9401.8,9401.8,9401.8,9401.8,0],["2023-06-30",9401.8,9401.8,9401.8,9401.8,0],["2023-07-03",9401.8,9401.8,9401.8,9401.8,0],["2023-07-04",9401.8,9401.8,9401.8,9401.8,0],["2023-07-05",9401.8,9401.8,9401.8,9401.8,0],["2023-07-06",9401.8,9401.8,9401.8,9401.8,0],["2023-07-07",9401.8,9401.8,9401.8,9401.8,0],["2023-07-10",9401.8,9401.8,9401.8,9401.8,0],["2023-07-11",9932.55,9932.55,9932.55,9932.55,100],["2023-07-12",9932.55,9932.55,9932.55,9932.55,0],["2023-07-13",9932.55,9932.55,9932.55,9932.55,0],["2023-07-14",9932.55,9932.55,9932.55,9932.55,0],["2023-07-17",9932.55,9932.55,9932.55,9932.55,0],["2023-07-18",9932.55,9932.55,9932.55,9932.55,0],["2023-07-19",9932.55,9932.55,9932.55,9932.55,0],["2023-07-20",9932.55,9932.55,9932.55,9932.55,0],["2023-07-21",9932.55,9932.55,9932.55,9932.55,0],["2023-07-24",9932.55,9932.55,9932.55,9932.55,0],["2023-07-25",9932.55,9932.55,9932.55,9932.55,0],["2023-07-26",9932.55,9932.55,9932.55,9932.55,0],["2023-07-27",9932.55,9932.55,9932.55,9932.55,0],["2023-07-28",9932.55,9932.55,9932.55,9932.55,0],["2023-07-31",9856.73,9856.73,9856.73,9856.73,100],["2023-08-01",9856.73,9856.73,9856.73,9856.73,200],["2023-08-02",9856.73,9856.73,9856.73,9856.73,0],["2023-08-03",9856.73,9856.73,9856.73,9856.73,0],["2023-08-04",9856.73,9856.73,9856.73,9856.73,0],["2023-08-07",9856.73,9856.73,9856.73,9856.73,0],["2023-08-08",9856.73,9856.73,9856.73,9856.73,0],["2023-08-09",9856.73,9856.73,9856.73,9856.73,0],["2023-08-10",9856.73,9856.73,9856.73,9856.73,0],["2023-08-11",9856.73,9856.73,9856.73,9856.73,0],["2023-08-14",9856.73,9856.73,9856.73,9856.73,0],["2023-08-15",9856.73,9856.73,9856.73,9856.73,0],["2023-08-16",9856.73,9856.73,9856.73,9856.73,0],["2023-08-17",9856.73,9856.73,9856.73,9856.73,0],["2023-08-18",9856.73,9856.73,9856.73,9856.73,0],["2023-08-21",9856.73,9856.73,9856.73,9856.73,0],["2023-08-22",9856.73,9856.73,9856.73,9856.73,0],["2023-08-23",9856.73,9856.73,9856.73,9856.73,0],["2023-08-24",9856.73,9856.73,9856.73,9856.73,0],["2023-08-25",9856.73,9856.73,9856.73,9856.73,0],["2023-08-28",9856.73,9856.73,9856.73,9856.73,0],["2023-08-29",9856.73,9856.73,9856.73,9856.73,0],["2023-08-30",9856.73,9856.73,9856.73,9856.73,0],["2023-08-31",9856.73,9856.73,9856.73,9856.73,0],["2023-09-05",10235.83,10235.83,10235.83,10235.83,300],["2023-09-06",10008.37,10387.47,10008.37,10387.47,6400],["2023-09-07",10235.83,10235.83,10235.83,10235.83,100],["2023-09-08",10235.83,10235.83,10235.83,10235.83,0],["2023-09-11",10235.83,10235.83,10235.83,10235.83,0],["2023-09-12",10235.83,10235.83,10235.83,10235.83,0],["2023-09-13",10235.83,10235.83,10235.83,10235.83,0],["2023-09-14",10235.83,10235.83,10235.83,10235.83,0],["2023-09-15",10235.83,10235.83,10235.83,10235.83,0],["2023-09-18",10235.83,10235.83,10235.83,10235.83,0],["2023-09-19",10235.83,10235.83,10235.83,10235.83,0],["2023-09-20",10235.83,10235.83,10235.83,10235.83,0],["2023-09-21",10235.83,10235.83,10235.83,10235.83,0],["2023-09-22",10235.83,10235.83,10235.83,10235.83,0],["2023-09-25",10235.83,10235.83,10235.83,10235.83,0],["2023-09-26",10235.83,10235.83,10235.83,10235.83,0],["2023-09-27",9856.73,9856.73,9856.73,9856.73,500],["2023-09-28",9856.73,9856.73,9856.73,9856.73,0],["2023-09-29",9856.73,9856.73,9856.73,9856.73,0],["2023-10-02",9856.73,9856.73,9856.73,9856.73,0],["2023-10-03",9856.73,9856.73,9856.73,9856.73,0],["2023-10-04",9856.73,9856.73,9856.73,9856.73,0],["2023-10-05",9856.73,9856.73,9856.73,9856.73,0],["2023-10-06",9856.73,9856.73,9856.73,9856.73,0],["2023-10-09",9856.73,9856.73,9856.73,9856.73,0],["2023-10-10",9856.73,9856.73,9856.73,9856.73,0],["2023-10-11",9856.73,9856.73,9856.73,9856.73,0],["2023-10-12",9856.73,9856.73,9856.73,9856.73,0],["2023-10-13",9856.73,9856.73,9856.73,9856.73,0],["2023-10-16",9932.55,9932.55,9932.55,9932.55,100],["2023-10-17",9932.55,9932.55,9932.55,9932.55,0],["2023-10-18",9932.55,9932.55,9932.55,9932.55,0],["2023-10-19",9932.55,9932.55,9932.55,9932.55,0],["2023-10-20",9932.55,9932.55,9932.55,9932.55,0],["2023-10-23",9932.55,9932.55,9932.55,9932.55,0],["2023-10-24",9932.55,9932.55,9932.55,9932.55,0],["2023-10-25",9932.55,9932.55,9932.55,9932.55,0],["2023-10-26",9932.55,9932.55,9932.55,9932.55,0],["2023-10-27",9932.55,9932.55,9932.55,9932.55,0],["2023-10-30",9932.55,9932.55,9932.55,9932.55,0],["2023-10-31",9932.55,9932.55,9932.55,9932.55,400],["2023-11-01",9932.55,9932.55,9932.55,9932.55,0],["2023-11-02",9932.55,9932.55,9932.55,9932.55,0],["2023-11-03",9932.55,9932.55,9932.55,9932.55,0],["2023-11-06",9932.55,9932.55,9932.55,9932.55,0],["2023-11-07",10994.04,10994.04,10994.04,10994.04,100],["2023-11-08",10994.04,10994.04,10994.04,10994.04,0],["2023-11-09",10994.04,10994.04,10994.04,10994.04,0],["2023-11-10",10994.04,10994.04,10994.04,10994.04,0],["2023-11-13",10994.04,10994.04,10994.04,10994.04,0],["2023-11-14",10994.04,10994.04,10994.04,10994.04,0],["2023-11-15",10614.94,10614.94,10614.94,10614.94,2000],["2023-11-16",10235.83,10235.83,10235.83,10235.83,500],["2023-11-17",10235.83,10235.83,10235.83,10235.83,0],["2023-11-20",9856.73,9856.73,9856.73,9856.73,500],["2023-11-21",9856.73,9856.73,9856.73,9856.73,0],["2023-11-22",9856.73,9856.73,9856.73,9856.73,0],["2023-11-23",9856.73,9856.73,9856.73,9856.73,500],["2023-11-24",9856.73,9856.73,9856.73,9856.73,0],["2023-11-27",9856.73,9856.73,9856.73,9856.73,0],["2023-11-28",9856.73,9856.73,9856.73,9856.73,0],["2023-11-29",9856.73,9856.73,9856.73,9856.73,20872],["2023-11-30",9856.73,9856.73,9856.73,9856.73,0],["2023-12-01",9856.73,9856.73,9856.73,9856.73,0],["2023-12-04",9856.73,9856.73,9856.73,9856.73,500],["2023-12-05",9856.73,9856.73,9856.73,9856.73,0],["2023-12-06",9856.73,9856.73,9856.73,9856.73,0],["2023-12-07",9856.73,9856.73,9856.73,9856.73,0],["2023-12-08",9856.73,9856.73,9856.73,9856.73,0],["2023-12-11",9856.73,9856.73,9856.73,9856.73,500],["2023-12-12",9856.73,9856.73,9856.73,9856.73,500],["2023-12-13",9856.73,9856.73,9856.73,9856.73,0],["2023-12-14",9856.73,9856.73,9856.73,9856.73,0],["2023-12-15",9856.73,9856.73,9856.73,9856.73,0],["2023-12-18",9856.73,9856.73,9856.73,9856.73,0],["2023-12-19",9856.73,9856.73,9856.73,9856.73,600],["2023-12-20",9856.73,9856.73,9856.73,9856.73,500],["2023-12-21",9856.73,9856.73,9856.73,9856.73,0],["2023-12-22",9705.09,9705.09,9705.09,9705.09,800],["2023-12-25",9705.09,9705.09,9705.09,9705.09,0],["2023-12-26",9705.09,9705.09,9705.09,9705.09,0],["2023-12-27",9705.09,9705.09,9705.09,9705.09,0],["2023-12-28",9705.09,9705.09,9705.09,9705.09,0],["2023-12-29",9705.09,9705.09,9705.09,9705.09,0],["2024-01-02",9705.09,9705.09,9705.09,9705.09,0],["2024-01-03",9705.09,9705.09,9705.09,9705.09,0],["2024-01-04",9705.09,9705.09,9705.09,9705.09,0],["2024-01-05",9705.09,9705.09,9705.09,9705.09,0],["2024-01-08",9705.09,9705.09,9705.09,9705.09,0],["2024-01-09",9705.09,9705.09,9705.09,9705.09,0],["2024-01-10",9705.09,9705.09,9705.09,9705.09,0],["2024-01-11",9705.09,9705.09,9705.09,9705.09,0],["2024-01-12",9705.09,9705.09,9705.09,9705.09,0],["2024-01-15",9705.09,9705.09,9705.09,9705.09,0],["2024-01-16",9705.09,9705.09,9705.09,9705.09,0],["2024-01-17",9705.09,9705.09,9705.09,9705.09,0],["2024-01-18",9705.09,9705.09,9705.09,9705.09,0],["2024-01-19",9705.09,9705.09,9705.09,9705.09,0],["2024-01-22",9477.62,9477.62,9477.62,9477.62,600],["2024-01-23",10235.83,10235.83,10235.83,10235.83,400],["2024-01-24",10235.83,10235.83,10235.83,10235.83,0],["2024-01-25",10235.83,10235.83,10235.83,10235.83,0],["2024-01-26",10235.83,10235.83,10235.83,10235.83,0],["2024-01-29",10235.83,10235.83,10235.83,10235.83,0],["2024-01-30",10235.83,10235.83,10235.83,10235.83,0],["2024-01-31",10235.83,10235.83,10235.83,10235.83,0],["2024-02-01",10235.83,10235.83,10235.83,10235.83,0],["2024-02-02",10235.83,10235.83,10235.83,10235.83,0],["2024-02-05",10235.83,10235.83,10235.83,10235.83,0],["2024-02-06",10235.83,10235.83,10235.83,10235.83,0],["2024-02-07",10235.83,10235.83,10235.83,10235.83,0],["2024-02-15",10235.83,10235.83,10235.83,10235.83,0],["2024-02-16",10235.83,10235.83,10235.83,10235.83,400],["2024-02-19",10235.83,10235.83,10235.83,10235.83,1000],["2024-02-20",10235.83,10235.83,10235.83,10235.83,500],["2024-02-21",10235.83,10235.83,10235.83,10235.83,500],["2024-02-22",10235.83,10235.83,10235.83,10235.83,0],["2024-02-23",10235.83,10235.83,10235.83,10235.83,500],["2024-02-26",10235.83,10235.83,10235.83,10235.83,0],["2024-02-27",10235.83,10235.83,10235.83,10235.83,0],["2024-02-28",10235.83,10235.83,10235.83,10235.83,0],["2024-02-29",9932.55,9932.55,9932.55,9932.55,1100],["2024-03-01",10311.65,10311.65,10235.83,10311.65,1600],["2024-03-04",10311.65,10311.65,10311.65,10311.65,0],["2024-03-05",10084.19,10084.19,9932.55,10084.19,300],["2024-03-06",9932.55,9932.55,9856.73,9856.73,1100],["2024-03-07",9932.55,9932.55,9932.55,9932.55,0],["2024-03-08",9932.55,9932.55,9932.55,9932.55,0],["2024-03-11",9932.55,9932.55,9932.55,9932.55,0],["2024-03-12",9932.55,9932.55,9932.55,9932.55,0],["2024-03-13",9932.55,9932.55,9932.55,9932.55,0],["2024-03-14",9932.55,9932.55,9932.55,9932.55,0],["2024-03-15",9932.55,9932.55,9932.55,9932.55,0],["2024-03-18",9932.55,9932.55,9932.55,9932.55,0],["2024-03-19",9932.55,9932.55,9932.55,9932.55,0],["2024-03-20",9932.55,9932.55,9932.55,9932.55,0],["2024-03-21",9932.55,9932.55,9932.55,9932.55,0],["2024-03-22",10463.3,10463.3,10463.3,10463.3,100],["2024-03-25",10463.3,10463.3,10463.3,10463.3,0],["2024-03-26",10463.3,10463.3,10463.3,10463.3,0],["2024-03-27",10463.3,10463.3,10463.3,10463.3,0],["2024-03-28",10463.3,10463.3,10463.3,10463.3,0],["2024-03-29",10463.3,10463.3,10463.3,10463.3,0],["2024-04-01",10463.3,10463.3,10463.3,10463.3,0],["2024-04-02",10463.3,10463.3,10463.3,10463.3,0],["2024-04-03",10614.94,10614.94,10614.94,10614.94,600],["2024-04-04",10614.94,10614.94,10614.94,10614.94,0],["2024-04-05",9098.52,9098.52,9098.52,9098.52,1000],["2024-04-08",10235.83,10235.83,10235.83,10235.83,500],["2024-04-09",10235.83,10235.83,10235.83,10235.83,0],["2024-04-10",10235.83,10235.83,10235.83,10235.83,1000],["2024-04-11",10235.83,10235.83,10235.83,10235.83,0],["2024-04-12",10235.83,10235.83,10235.83,10235.83,0],["2024-04-15",10235.83,10235.83,10235.83,10235.83,0],["2024-04-16",10235.83,10235.83,10235.83,10235.83,0],["2024-04-17",10235.83,10235.83,10235.83,10235.83,0],["2024-04-19",10235.83,10235.83,10235.83,10235.83,0],["2024-04-22",10235.83,10235.83,10235.83,10235.83,0],["2024-04-23",10235.83,10235.83,10235.83,10235.83,0],["2024-04-24",10235.83,10235.83,10235.83,10235.83,0],["2024-04-25",10235.83,10235.83,10235.83,10235.83,0],["2024-04-26",10235.83,10235.83,10235.83,10235.83,0],["2024-05-02",10235.83,10235.83,10235.83,10235.83,0],["2024-05-03",10235.83,10235.83,10235.83,10235.83,0],["2024-05-06",10235.83,10235.83,10235.83,10235.83,0],["2024-05-07",10235.83,10235.83,10235.83,10235.83,0],["2024-05-08",10235.83,10235.83,10235.83,10235.83,0],["2024-05-09",10235.83,10235.83,10235.83,10235.83,0],["2024-05-10",10235.83,10235.83,10235.83,10235.83,0],["2024-05-13",10235.83,10235.83,10235.83,10235.83,0],["2024-05-14",10235.83,10235.83,10235.83,10235.83,0],["2024-05-15",10235.83,10235.83,10235.83,10235.83,0],["2024-05-16",10235.83,10235.83,10235.83,10235.83,0],["2024-05-17",10235.83,10235.83,10235.83,10235.83,0],["2024-05-20",10235.83,10235.83,10235.83,10235.83,0],["2024-05-21",10235.83,10235.83,10235.83,10235.83,0],["2024-05-22",10235.83,10235.83,10235.83,10235.83,0],["2024-05-23",10235.83,10235.83,10235.83,10235.83,0],["2024-05-24",10235.83,10235.83,10235.83,10235.83,0],["2024-05-27",10235.83,10235.83,10235.83,10235.83,0],["2024-05-28",10235.83,10235.83,10235.83,10235.83,0],["2024-05-29",10235.83,10235.83,10235.83,10235.83,1000],["2024-05-30",10235.83,10235.83,10235.83,10235.83,0],["2024-05-31",10235.83,10235.83,10235.83,10235.83,0],["2024-06-03",10235.83,10235.83,10235.83,10235.83,0],["2024-06-04",10235.83,10235.83,10235.83,10235.83,0],["2024-06-05",10235.83,10235.83,10235.83,10235.83,0],["2024-06-06",10235.83,10235.83,10235.83,10235.83,0],["2024-06-07",10235.83,10235.83,10235.83,10235.83,0],["2024-06-10",10235.83,10235.83,10235.83,10235.83,0],["2024-06-11",10235.83,10235.83,10235.83,10235.83,0],["2024-06-12",10235.83,10235.83,10235.83,10235.83,0],["2024-06-13",10235.83,10235.83,10235.83,10235.83,0],["2024-06-14",10235.83,10235.83,10235.83,10235.83,0],["2024-06-17",10235.83,10235.83,10235.83,10235.83,0],["2024-06-18",10235.83,10235.83,10235.83,10235.83,0],["2024-06-19",10235.83,10235.83,10235.83,10235.83,0],["2024-06-20",10235.83,10235.83,10235.83,10235.83,0],["2024-06-21",10235.83,10235.83,10235.83,10235.83,0],["2024-06-24",10235.83,10235.83,10235.83,10235.83,0],["2024-06-25",10235.83,10235.83,10235.83,10235.83,0],["2024-06-26",10235.83,10235.83,10235.83,10235.83,0],["2024-06-27",10235.83,10235.83,10235.83,10235.83,0],["2024-06-28",10235.83,10235.83,10235.83,10235.83,0],["2024-07-01",10235.83,10235.83,10235.83,10235.83,0],["2024-07-02",10235.83,10235.83,10235.83,10235.83,0],["2024-07-03",10235.83,10235.83,10235.83,10235.83,0],["2024-07-04",10235.83,10235.83,10235.83,10235.83,0],["2024-07-05",10235.83,10235.83,10235.83,10235.83,0],["2024-07-08",10235.83,10235.83,10235.83,10235.83,0],["2024-07-09",10235.83,10235.83,10235.83,10235.83,0],["2024-07-10",10235.83,10235.83,10235.83,10235.83,0],["2024-07-11",10235.83,10235.83,10235.83,10235.83,0],["2024-07-12",10235.83,10235.83,10235.83,10235.83,0],["2024-07-15",10235.83,10235.83,10235.83,10235.83,0],["2024-07-16",10235.83,10235.83,10235.83,10235.83,0],["2024-07-17",10235.83,10235.83,10235.83,10235.83,0],["2024-07-18",10235.83,10235.83,10235.83,10235.83,0],["2024-07-19",10235.83,10235.83,10235.83,10235.83,0],["2024-07-22",10235.83,10235.83,10235.83,10235.83,0],["2024-07-23",10235.83,10235.83,10235.83,10235.83,0],["2024-07-24",10235.83,10235.83,10235.83,10235.83,0],["2024-07-25",10235.83,10235.83,10235.83,10235.83,0],["2024-07-26",10235.83,10235.83,10235.83,10235.83,0],["2024-07-29",10235.83,10235.83,10235.83,10235.83,0],["2024-07-30",10235.83,10235.83,10235.83,10235.83,0],["2024-07-31",10235.83,10235.83,10235.83,10235.83,0],["2024-08-01",10235.83,10235.83,10235.83,10235.83,0],["2024-08-02",10235.83,10235.83,10235.83,10235.83,0],["2024-08-05",10235.83,10235.83,10235.83,10235.83,0],["2024-08-06",10235.83,10235.83,10235.83,10235.83,0],["2024-08-07",10235.83,10235.83,10235.83,10235.83,0],["2024-08-08",10235.83,10235.83,10235.83,10235.83,0],["2024-08-09",10235.83,10235.83,10235.83,10235.83,0],["2024-08-12",10235.83,10235.83,10235.83,10235.83,0],["2024-08-13",10235.83,10235.83,10235.83,10235.83,0],["2024-08-14",10235.83,10235.83,10235.83,10235.83,0],["2024-08-15",10235.83,10235.83,10235.83,10235.83,0],["2024-08-16",10235.83,10235.83,10235.83,10235.83,0],["2024-08-19",10235.83,10235.83,10235.83,10235.83,0],["2024-08-20",10235.83,10235.83,10235.83,10235.83,0],["2024-08-21",10235.83,10235.83,10235.83,10235.83,0],["2024-08-22",10235.83,10235.83,10235.83,10235.83,0],["2024-08-23",10235.83,10235.83,10235.83,10235.83,0],["2024-08-26",10235.83,10235.83,10235.83,10235.83,0],["2024-08-27",10235.83,10235.83,10235.83,10235.83,0],["2024-08-28",10235.83,10235.83,10235.83,10235.83,0],["2024-08-29",10235.83,10235.83,10235.83,10235.83,0],["2024-08-30",10235.83,10235.83,10235.83,10235.83,0],["2024-09-04",10235.83,10235.83,10235.83,10235.83,0],["2024-09-05",10235.83,10235.83,10235.83,10235.83,0],["2024-09-06",10235.83,10235.83,10235.83,10235.83,0],["2024-09-09",10235.83,10235.83,10235.83,10235.83,0],["2024-09-10",10235.83,10235.83,10235.83,10235.83,0],["2024-09-11",10235.83,10235.83,10235.83,10235.83,0],["2024-09-12",10235.83,10235.83,10235.83,10235.83,0],["2024-09-13",10235.83,10235.83,10235.83,10235.83,0],["2024-09-16",10235.83,10235.83,10235.83,10235.83,0],["2024-09-17",10235.83,10235.83,10235.83,10235.83,0],["2024-09-18",10235.83,10235.83,10235.83,10235.83,0],["2024-09-19",10235.83,10235.83,10235.83,10235.83,0],["2024-09-20",10235.83,10235.83,10235.83,10235.83,0],["2024-09-23",10235.83,10235.83,10235.83,10235.83,0],["2024-09-24",10235.83,10235.83,10235.83,10235.83,0],["2024-09-25",10235.83,10235.83,10235.83,10235.83,0],["2024-09-26",10235.83,10235.83,10235.83,10235.83,0],["2024-09-27",10235.83,10235.83,10235.83,10235.83,0],["2024-09-30",10235.83,10235.83,10235.83,10235.83,0],["2024-10-01",10235.83,10235.83,10235.83,10235.83,0],["2024-10-02",10235.83,10235.83,10235.83,10235.83,0],["2024-10-03",10235.83,10235.83,10235.83,10235.83,0],["2024-10-04",10235.83,10235.83,10235.83,10235.83,0],["2024-10-07",10235.83,10235.83,10235.83,10235.83,0],["2024-10-08",10235.83,10235.83,10235.83,10235.83,0],["2024-10-09",10235.83,10235.83,10235.83,10235.83,0],["2024-10-10",10235.83,10235.83,10235.83,10235.83,0],["2024-10-11",10235.83,10235.83,10235.83,10235.83,0],["2024-10-14",10235.83,10235.83,10235.83,10235.83,0],["2024-10-15",10235.83,10235.83,10235.83,10235.83,0],["2024-10-16",10235.83,10235.83,10235.83,10235.83,0],["2024-10-17",10235.83,10235.83,10235.83,10235.83,0],["2024-10-18",10235.83,10235.83,10235.83,10235.83,0],["2024-10-21",10235.83,10235.83,10235.83,10235.83,0],["2024-10-22",10235.83,10235.83,10235.83,10235.83,100],["2024-10-23",10235.83,10235.83,10235.83,10235.83,590000],["2024-10-24",10235.83,10235.83,10235.83,10235.83,0],["2024-10-25",10235.83,10235.83,10235.83,10235.83,0],["2024-10-28",10235.83,10235.83,10235.83,10235.83,0],["2024-10-29",10235.83,10235.83,10235.83,10235.83,0],["2024-10-30",10235.83,10235.83,10235.83,10235.83,0],["2024-10-31",10235.83,10235.83,10235.83,10235.83,0],["2024-11-01",10235.83,10235.83,10235.83,10235.83,0],["2024-11-04",8832.53,8832.53,8832.53,8832.53,100],["2024-11-05",8832.53,8832.53,8832.53,8832.53,0],["2024-11-06",8832.53,8832.53,8832.53,8832.53,0],["2024-11-07",8832.53,8832.53,8832.53,8832.53,0],["2024-11-08",8832.53,8832.53,8832.53,8832.53,0],["2024-11-11",8832.53,8832.53,8832.53,8832.53,0],["2024-11-12",8832.53,8832.53,8832.53,8832.53,0],["2024-11-13",8832.53,8832.53,8832.53,8832.53,0],["2024-11-14",8832.53,8832.53,8832.53,8832.53,0],["2024-11-15",8832.53,8832.53,8832.53,8832.53,0],["2024-11-18",8832.53,8832.53,8832.53,8832.53,0],["2024-11-19",8832.53,8832.53,8832.53,8832.53,0],["2024-11-20",8832.53,8832.53,8832.53,8832.53,0],["2024-11-21",8832.53,8832.53,8832.53,8832.53,0],["2024-11-22",8832.53,8832.53,8832.53,8832.53,0],["2024-11-25",8832.53,8832.53,8832.53,8832.53,0],["2024-11-26",8832.53,8832.53,8832.53,8832.53,0],["2024-11-27",8832.53,8832.53,8832.53,8832.53,0],["2024-11-28",8832.53,8832.53,8832.53,8832.53,0],["2024-11-29",8832.53,8832.53,8832.53,8832.53,0],["2024-12-02",8832.53,8832.53,8832.53,8832.53,0],["2024-12-03",8832.53,8832.53,8832.53,8832.53,0],["2024-12-04",8832.53,8832.53,8832.53,8832.53,0],["2024-12-05",8832.53,8832.53,8832.53,8832.53,0],["2024-12-06",8832.53,8832.53,8832.53,8832.53,0],["2024-12-09",8832.53,8832.53,8832.53,8832.53,8100],["2024-12-10",8832.53,8832.53,8832.53,8832.53,0],["2024-12-11",8832.53,8832.53,8832.53,8832.53,0],["2024-12-12",8832.53,8832.53,8832.53,8832.53,0],["2024-12-13",10070.74,10153.29,10070.74,10153.29,2900],["2024-12-16",10153.29,10153.29,10153.29,10153.29,0],["2024-12-17",9905.64,9905.64,9905.64,9905.64,100],["2024-12-18",9905.64,9905.64,9905.64,9905.64,0],["2024-12-19",9905.64,9905.64,9905.64,9905.64,0],["2024-12-20",9905.64,9905.64,9905.64,9905.64,0],["2024-12-23",11143.85,11143.85,11143.85,11143.85,100],["2024-12-24",9492.91,9492.91,9492.91,9492.91,1000],["2024-12-25",9492.91,9492.91,9492.91,9492.91,587185],["2024-12-26",9492.91,9492.91,9492.91,9492.91,0],["2024-12-27",9492.91,9492.91,9492.91,9492.91,1000],["2024-12-30",9492.91,9492.91,9492.91,9492.91,0],["2024-12-31",9905.64,9905.64,9905.64,9905.64,300],["2025-01-02",9905.64,9905.64,9905.64,9905.64,200],["2025-01-03",10070.74,10153.29,10070.74,10153.29,2700],["2025-01-06",10153.29,10153.29,10153.29,10153.29,0],["2025-01-07",10153.29,10153.29,10153.29,10153.29,0],["2025-01-08",10153.29,10153.29,10153.29,10153.29,0],["2025-01-09",10153.29,10153.29,10153.29,10153.29,0],["2025-01-10",10153.29,10153.29,10153.29,10153.29,0],["2025-01-13",10153.29,10153.29,10153.29,10153.29,0],["2025-01-14",10153.29,10153.29,10153.29,10153.29,0],["2025-01-15",10153.29,10153.29,10153.29,10153.29,0],["2025-01-16",10648.57,10648.57,10648.57,10648.57,100],["2025-01-17",10648.57,10648.57,10648.57,10648.57,0],["2025-01-20",10731.11,12216.96,10731.11,11391.49,18900],["2025-01-21",13537.71,13537.71,11143.85,11226.4,8400],["2025-01-22",11556.59,12959.89,11308.94,11308.94,2100],["2025-01-23",11556.59,11556.59,11474.04,11474.04,4400],["2025-01-24",11474.04,11556.59,11474.04,11556.59,500],["2025-02-03",11391.49,11556.59,11391.49,11556.59,400],["2025-02-04",11556.59,11556.59,11391.49,11391.49,500],["2025-02-05",11721.68,12216.96,11721.68,11804.23,10000],["2025-02-06",11721.68,11969.32,11721.68,11969.32,2900],["2025-02-07",12134.41,12382.06,11969.32,12051.87,4700],["2025-02-10",12382.06,12794.79,12382.06,12547.15,15600],["2025-02-11",12712.24,12794.79,12712.24,12712.24,2800],["2025-02-12",12712.24,12794.79,12629.7,12629.7,4300],["2025-02-13",12712.24,12877.34,12051.87,12464.6,6700],["2025-02-14",12794.79,12794.79,12629.7,12629.7,2300],["2025-02-17",12547.15,12712.24,12547.15,12712.24,2400],["2025-02-18",12629.7,12794.79,12629.7,12794.79,4100],["2025-02-19",12877.34,12877.34,12877.34,12877.34,800],["2025-02-20",12877.34,12877.34,12877.34,12877.34,0],["2025-02-21",12547.15,12959.89,12547.15,12959.89,500],["2025-02-24",13042.43,13124.98,12877.34,13042.43,2100],["2025-02-25",12959.89,12959.89,12794.79,12959.89,1400],["2025-02-26",12794.79,12877.34,11639.13,12629.7,4300],["2025-02-27",12629.7,12712.24,12547.15,12629.7,4900],["2025-02-28",12629.7,12794.79,12629.7,12794.79,10300],["2025-03-03",13042.43,14033.0,13042.43,13620.26,3200],["2025-03-04",13537.71,13537.71,13207.53,13207.53,1900],["2025-03-05",13372.62,13372.62,13290.07,13290.07,300],["2025-03-06",13207.53,13455.17,13124.98,13455.17,500],["2025-03-07",13290.07,13290.07,13207.53,13207.53,1900],["2025-03-10",13207.53,13372.62,13207.53,13372.62,10300],["2025-03-11",13207.53,13290.07,13207.53,13290.07,10900],["2025-03-12",13207.53,13372.62,13207.53,13372.62,4800],["2025-03-13",13290.07,13290.07,13207.53,13207.53,2700],["2025-03-14",13290.07,13290.07,13207.53,13290.07,10900],["2025-03-17",13290.07,13290.07,13290.07,13290.07,700],["2025-03-18",13372.62,13537.71,13372.62,13537.71,3900],["2025-03-19",13455.17,14033.0,13455.17,14033.0,5800],["2025-03-20",13950.45,14033.0,13950.45,14033.0,1900],["2025-03-21",14033.0,14033.0,14033.0,14033.0,1200],["2025-03-24",13537.71,13620.26,13372.62,13620.26,1600],["2025-03-25",13372.62,13702.81,13207.53,13702.81,6900],["2025-03-26",13867.9,14115.54,13455.17,13620.26,6800],["2025-03-27",13620.26,13620.26,13372.62,13372.62,11500],["2025-03-28",13537.71,13537.71,13455.17,13455.17,800],["2025-03-31",13372.62,13372.62,13372.62,13372.62,4000],["2025-04-01",13620.26,13620.26,13620.26,13620.26,100],["2025-04-02",13455.17,13620.26,13372.62,13620.26,10600],["2025-04-03",13372.62,13372.62,12382.06,12382.06,6600],["2025-04-04",12794.79,12794.79,12629.7,12712.24,800],["2025-04-08",12547.15,12547.15,12382.06,12382.06,1000],["2025-04-09",12712.24,12712.24,12712.24,12712.24,100],["2025-04-10",13620.26,13620.26,13537.71,13537.71,4500],["2025-04-11",13207.53,13372.62,12959.89,13372.62,1300],["2025-04-14",12877.34,13124.98,12877.34,13124.98,9600],["2025-04-15",13124.98,13537.71,13124.98,13537.71,3600],["2025-04-16",13537.71,13537.71,12959.89,13207.53,8000],["2025-04-17",12959.89,13290.07,12959.89,13290.07,2400],["2025-04-18",13620.26,13702.81,13207.53,13372.62,3400],["2025-04-21",13455.17,13455.17,13372.62,13455.17,2400],["2025-04-22",13207.53,13207.53,13042.43,13042.43,8100],["2025-04-23",13455.17,13455.17,13290.07,13455.17,2100],["2025-04-24",13455.17,13620.26,13455.17,13620.26,1700],["2025-04-25",13620.26,13785.36,13620.26,13620.26,9200],["2025-04-28",13702.81,13702.81,13537.71,13620.26,8100],["2025-04-29",13785.36,14775.92,13785.36,14693.37,36900],["2025-05-05",14445.73,14445.73,12901.22,13809.76,4900],["2025-05-06",14082.32,14173.17,13173.78,13809.76,28900],["2025-05-07",13446.34,13900.61,13446.34,13628.05,5500],["2025-05-08",13446.34,13628.05,13264.63,13264.63,7200],["2025-05-09",13446.34,13446.34,13082.93,13446.34,11400],["2025-05-12",13355.49,13446.34,13173.78,13173.78,1500],["2025-05-13",13264.63,13264.63,13264.63,13264.63,2700],["2025-05-14",13991.46,13991.46,13991.46,13991.46,100],["2025-05-15",13173.78,13809.76,13173.78,13628.05,1900],["2025-05-16",13173.78,13355.49,13173.78,13355.49,600],["2025-05-19",13173.78,13264.63,13173.78,13264.63,1300],["2025-05-20",13264.63,13264.63,13264.63,13264.63,0],["2025-05-21",13173.78,13355.49,13173.78,13264.63,4000],["2025-05-22",13082.93,13446.34,13082.93,13446.34,1000],["2025-05-23",13173.78,13264.63,13173.78,13264.63,4200],["2025-05-26",13355.49,13446.34,13355.49,13446.34,200],["2025-05-27",13355.49,13446.34,13355.49,13446.34,700],["2025-05-28",13264.63,13264.63,13264.63,13264.63,1000],["2025-05-29",13355.49,13355.49,13264.63,13264.63,500],["2025-05-30",13264.63,13264.63,13264.63,13264.63,0],["2025-06-02",13264.63,13264.63,13264.63,13264.63,0],["2025-06-03",13537.2,13537.2,13537.2,13537.2,1300],["2025-06-04",13628.05,13900.61,13628.05,13628.05,5400],["2025-06-05",13718.9,13718.9,13355.49,13355.49,600],["2025-06-06",13446.34,13446.34,13446.34,13446.34,0],["2025-06-09",13446.34,13446.34,13355.49,13355.49,600],["2025-06-10",13355.49,13355.49,13355.49,13355.49,600],["2025-06-11",13446.34,13446.34,13446.34,13446.34,200],["2025-06-12",13446.34,13446.34,13446.34,13446.34,0],["2025-06-13",13446.34,13446.34,13446.34,13446.34,0],["2025-06-16",13446.34,13446.34,13446.34,13446.34,1800],["2025-06-17",13628.05,13628.05,13355.49,13446.34,7100],["2025-06-18",13446.34,13446.34,13446.34,13446.34,500],["2025-06-19",13446.34,13446.34,13446.34,13446.34,700],["2025-06-20",13446.34,13446.34,13446.34,13446.34,200],["2025-06-23",13537.2,13628.05,13537.2,13628.05,1100],["2025-06-24",13628.05,14082.32,13628.05,14082.32,7800],["2025-06-25",13900.61,13900.61,13628.05,13628.05,3700],["2025-06-26",13628.05,13628.05,13628.05,13628.05,2100],["2025-06-27",13628.05,13628.05,13628.05,13628.05,1000],["2025-06-30",13628.05,13628.05,13628.05,13628.05,0],["2025-07-01",13628.05,13628.05,13628.05,13628.05,0],["2025-07-02",13628.05,13718.9,13355.49,13718.9,2300],["2025-07-03",13355.49,13355.49,13355.49,13355.49,700],["2025-07-04",13446.34,13446.34,13446.34,13446.34,100],["2025-07-07",13355.49,13355.49,13264.63,13264.63,300],["2025-07-08",13355.49,13355.49,13355.49,13355.49,300],["2025-07-09",13173.78,13173.78,13173.78,13173.78,1000],["2025-07-10",13173.78,13173.78,13173.78,13173.78,300],["2025-07-11",13264.63,13264.63,13173.78,13173.78,1700],["2025-07-14",13446.34,13446.34,13355.49,13355.49,400],["2025-07-15",13355.49,13355.49,13355.49,13355.49,0],["2025-07-16",13355.49,13355.49,13355.49,13355.49,0],["2025-07-17",13355.49,13355.49,13355.49,13355.49,0],["2025-07-18",13355.49,13355.49,13355.49,13355.49,1400],["2025-07-21",13355.49,13537.2,13173.78,13173.78,5600],["2025-07-22",13446.34,13446.34,13446.34,13446.34,0],["2025-07-23",13537.2,13537.2,13537.2,13537.2,200],["2025-07-24",13537.2,13537.2,13355.49,13355.49,800],["2025-07-25",13355.49,13355.49,13355.49,13355.49,2600],["2025-07-28",13264.63,13264.63,13264.63,13264.63,900],["2025-07-29",13264.63,13264.63,13264.63,13264.63,1200],["2025-07-30",13264.63,13264.63,13082.93,13173.78,1200],["2025-07-31",13173.78,13173.78,12719.51,13173.78,1700],["2025-08-01",13173.78,13173.78,12901.22,13082.93,1000],["2025-08-04",12901.22,13173.78,12901.22,13173.78,600],["2025-08-05",12992.07,13082.93,12719.51,13082.93,1300],["2025-08-06",12901.22,12992.07,12810.37,12992.07,1800],["2025-08-07",13355.49,13355.49,13355.49,13355.49,600],["2025-08-08",13173.78,13355.49,13173.78,13355.49,800],["2025-08-11",13355.49,13446.34,13355.49,13446.34,2500],["2025-08-12",13355.49,13355.49,13355.49,13355.49,100],["2025-08-13",13446.34,13446.34,13446.34,13446.34,1100],["2025-08-14",13446.34,13537.2,13446.34,13537.2,1200],["2025-08-15",13446.34,13446.34,13355.49,13355.49,800],["2025-08-18",13537.2,13537.2,13355.49,13446.34,2500],["2025-08-19",13446.34,13446.34,13446.34,13446.34,400],["2025-08-20",13446.34,13446.34,13446.34,13446.34,300],["2025-08-21",13446.34,13446.34,12992.07,13082.93,600],["2025-08-22",13355.49,13355.49,13355.49,13355.49,300],["2025-08-25",13355.49,13355.49,13355.49,13355.49,5400],["2025-08-26",13264.63,13264.63,13264.63,13264.63,100],["2025-08-27",13264.63,13264.63,13264.63,13264.63,3000],["2025-08-28",13082.93,13446.34,13082.93,13446.34,200],["2025-08-29",13082.93,13355.49,13082.93,13355.49,300],["2025-09-03",13537.2,13537.2,13537.2,13537.2,100],["2025-09-04",13446.34,13446.34,13446.34,13446.34,600],["2025-09-05",13446.34,13446.34,13446.34,13446.34,0],["2025-09-08",13446.34,13446.34,13446.34,13446.34,200],["2025-09-09",13446.34,13446.34,12265.24,13264.63,20000],["2025-09-10",12719.51,13173.78,12719.51,13082.93,1600],["2025-09-11",12992.07,13264.63,12992.07,13082.93,5500],["2025-09-12",13173.78,13264.63,13173.78,13264.63,3100],["2025-09-15",13264.63,13264.63,13264.63,13264.63,200],["2025-09-16",12901.22,13264.63,12901.22,13264.63,400],["2025-09-17",12810.37,12992.07,12810.37,12992.07,200],["2025-09-18",12992.07,12992.07,12992.07,12992.07,100],["2025-09-19",12992.07,12992.07,12992.07,12992.07,500],["2025-09-22",12992.07,12992.07,12992.07,12992.07,0],["2025-09-23",12992.07,12992.07,12992.07,12992.07,700],["2025-09-24",12992.07,12992.07,12992.07,12992.07,0],["2025-09-25",12992.07,12992.07,12810.37,12992.07,1200],["2025-09-26",12901.22,12992.07,12628.66,12992.07,2300],["2025-09-29",12810.37,12810.37,12810.37,12810.37,2200],["2025-09-30",12992.07,12992.07,12992.07,12992.07,200],["2025-10-01",12992.07,13173.78,12992.07,13173.78,2100],["2025-10-02",13082.93,13082.93,13082.93,13082.93,0],["2025-10-03",13082.93,13082.93,13082.93,13082.93,0],["2025-10-06",13082.93,13082.93,13082.93,13082.93,0],["2025-10-07",12810.37,13082.93,12810.37,13082.93,3800],["2025-10-08",13355.49,13355.49,13355.49,13355.49,100],["2025-10-09",13264.63,13264.63,13264.63,13264.63,1400],["2025-10-10",13264.63,13264.63,13264.63,13264.63,0],["2025-10-13",13264.63,13264.63,13264.63,13264.63,400],["2025-10-14",13264.63,13264.63,13264.63,13264.63,0],["2025-10-15",13264.63,13264.63,13264.63,13264.63,0],["2025-10-16",13264.63,13264.63,12992.07,12992.07,4300],["2025-10-17",12992.07,12992.07,12992.07,12992.07,500],["2025-10-20",12992.07,12992.07,12992.07,12992.07,200],["2025-10-21",12992.07,12992.07,12992.07,12992.07,0],["2025-10-22",12992.07,12992.07,12992.07,12992.07,600],["2025-10-23",13082.93,13173.78,12719.51,13173.78,5600],["2025-10-24",12992.07,12992.07,12992.07,12992.07,300],["2025-10-27",12992.07,13082.93,12992.07,13082.93,1700],["2025-10-28",12901.22,13082.93,12719.51,13082.93,3000],["2025-10-29",12810.37,12901.22,12810.37,12810.37,1000],["2025-10-30",12810.37,12901.22,12719.51,12719.51,1900],["2025-10-31",12810.37,12810.37,12810.37,12810.37,100],["2025-11-03",12810.37,12810.37,12810.37,12810.37,0],["2025-11-04",12992.07,12992.07,12901.22,12901.22,500],["2025-11-05",12901.22,12992.07,12901.22,12992.07,2900],["2025-11-06",13082.93,13082.93,13082.93,13082.93,100],["2025-11-07",13082.93,13082.93,13082.93,13082.93,600],["2025-11-10",13173.78,13173.78,13173.78,13173.78,800],["2025-11-11",13173.78,13173.78,13173.78,13173.78,0],["2025-11-12",13173.78,13173.78,13173.78,13173.78,2000],["2025-11-13",13173.78,13173.78,13173.78,13173.78,0],["2025-11-14",12901.22,12901.22,12810.37,12810.37,4600],["2025-11-17",13082.93,13082.93,13082.93,13082.93,100],["2025-11-18",13082.93,13082.93,13082.93,13082.93,0],["2025-11-19",12810.37,12992.07,12628.66,12992.07,7900],["2025-11-20",12901.22,12901.22,12901.22,12901.22,100],["2025-11-21",12719.51,12719.51,12719.51,12719.51,3700],["2025-11-24",12719.51,12719.51,12719.51,12719.51,0],["2025-11-25",12719.51,12719.51,12719.51,12719.51,2400],["2025-11-26",12719.51,12992.07,12719.51,12992.07,800],["2025-11-27",12719.51,12719.51,12719.51,12719.51,3700],["2025-11-28",12810.37,12810.37,12719.51,12719.51,4200],["2025-12-01",12719.51,12719.51,12719.51,12719.51,0],["2025-12-02",12719.51,12719.51,12719.51,12719.51,6300],["2025-12-03",12719.51,12719.51,12719.51,12719.51,0],["2025-12-04",12901.22,12901.22,12810.37,12810.37,1100],["2025-12-05",12901.22,12901.22,12901.22,12901.22,0],["2025-12-08",12901.22,12901.22,12901.22,12901.22,0],["2025-12-09",12901.22,12901.22,12901.22,12901.22,0],["2025-12-10",12901.22,12901.22,12901.22,12901.22,0],["2025-12-11",12901.22,12901.22,12901.22,12901.22,0],["2025-12-12",12901.22,12901.22,12901.22,12901.22,0],["2025-12-15",12901.22,12901.22,12901.22,12901.22,3100],["2025-12-16",12992.07,12992.07,12901.22,12901.22,8300],["2025-12-17",12901.22,12901.22,12901.22,12901.22,600],["2025-12-18",13082.93,13082.93,12901.22,12901.22,900],["2025-12-19",12901.22,12901.22,12901.22,12901.22,0],["2025-12-22",12719.51,12719.51,12719.51,12719.51,400],["2025-12-23",12719.51,12719.51,12719.51,12719.51,0],["2025-12-24",12810.37,12810.37,12810.37,12810.37,100],["2025-12-25",12810.37,12810.37,12810.37,12810.37,1000],["2025-12-26",12901.22,12901.22,12901.22,12901.22,500],["2025-12-29",12901.22,12901.22,12901.22,12901.22,0],["2025-12-30",12901.22,12901.22,12901.22,12901.22,1000],["2025-12-31",12992.07,12992.07,12992.07,12992.07,200],["2026-01-05",13173.78,13173.78,13173.78,13173.78,500],["2026-01-06",13173.78,13173.78,13173.78,13173.78,300],["2026-01-07",13173.78,13173.78,13173.78,13173.78,700],["2026-01-08",13173.78,13173.78,13173.78,13173.78,500],["2026-01-09",13173.78,13173.78,13173.78,13173.78,2300],["2026-01-12",12992.07,13173.78,12992.07,13173.78,600],["2026-01-13",13173.78,13355.49,13173.78,13355.49,1000],["2026-01-14",13264.63,13264.63,13173.78,13173.78,800],["2026-01-15",13446.34,13628.05,13446.34,13628.05,2200],["2026-01-16",13628.05,13628.05,13628.05,13628.05,0],["2026-01-19",13173.78,13355.49,13082.93,13173.78,12700],["2026-01-20",13173.78,13173.78,12992.07,12992.07,2500],["2026-01-21",13082.93,13082.93,13082.93,13082.93,0],["2026-01-22",13264.63,13264.63,13264.63,13264.63,1200],["2026-01-23",13264.63,13264.63,13173.78,13173.78,1100],["2026-01-26",12901.22,13264.63,12901.22,13173.78,1200],["2026-01-27",12810.37,13082.93,12265.24,12719.51,5900],["2026-01-28",12901.22,12901.22,12719.51,12719.51,400],["2026-01-29",12901.22,12901.22,12901.22,12901.22,2400],["2026-01-30",12901.22,12901.22,12901.22,12901.22,0],["2026-02-02",12719.51,12719.51,12719.51,12719.51,4500],["2026-02-03",13082.93,13173.78,13082.93,13173.78,7400],["2026-02-04",13082.93,13082.93,13082.93,13082.93,200],["2026-02-05",12810.37,12901.22,12810.37,12901.22,1100],["2026-02-06",12901.22,12901.22,12901.22,12901.22,100],["2026-02-09",12901.22,12901.22,12901.22,12901.22,0],["2026-02-10",12901.22,12901.22,12901.22,12901.22,0],["2026-02-11",12901.22,12901.22,12901.22,12901.22,0],["2026-02-12",12901.22,12901.22,12901.22,12901.22,200],["2026-02-13",12901.22,12901.22,12901.22,12901.22,0],["2026-02-23",12901.22,12901.22,12901.22,12901.22,4500],["2026-02-24",12901.22,12901.22,12901.22,12901.22,0],["2026-02-25",12901.22,12901.22,12901.22,12901.22,0],["2026-02-26",12901.22,12901.22,12901.22,12901.22,0],["2026-02-27",12901.22,12901.22,12901.22,12901.22,800],["2026-03-02",12810.37,12810.37,12810.37,12810.37,400],["2026-03-03",12810.37,12810.37,12810.37,12810.37,200],["2026-03-04",12810.37,12810.37,12719.51,12719.51,5000],["2026-03-05",14536.59,14536.59,14536.59,14536.59,100],["2026-03-06",14536.59,14536.59,14536.59,14536.59,0],["2026-03-09",14536.59,14536.59,14536.59,14536.59,0],["2026-03-10",13264.63,13264.63,13173.78,13173.78,400],["2026-03-11",13173.78,13173.78,13173.78,13173.78,1000],["2026-03-12",13173.78,13173.78,13173.78,13173.78,0],["2026-03-13",13173.78,13173.78,13173.78,13173.78,200],["2026-03-16",13173.78,13173.78,13173.78,13173.78,0],["2026-03-17",13173.78,13173.78,13173.78,13173.78,300],["2026-03-18",13173.78,13173.78,13173.78,13173.78,200],["2026-03-19",13173.78,13173.78,13173.78,13173.78,900],["2026-03-20",12810.37,13082.93,12810.37,13082.93,900],["2026-03-23",12810.37,12810.37,12719.51,12719.51,1700],["2026-03-24",12901.22,12901.22,12719.51,12719.51,1300],["2026-03-25",12719.51,12719.51,12719.51,12719.51,0],["2026-03-26",12901.22,12901.22,12901.22,12901.22,500],["2026-03-27",12901.22,12901.22,12901.22,12901.22,0],["2026-03-30",12901.22,13173.78,12901.22,13173.78,2000],["2026-03-31",13082.93,13173.78,13082.93,13173.78,300],["2026-04-01",13173.78,13173.78,13173.78,13173.78,0],["2026-04-02",12901.22,12901.22,12901.22,12901.22,1000],["2026-04-03",12901.22,12901.22,12901.22,12901.22,2800],["2026-04-06",12901.22,12901.22,12901.22,12901.22,14000],["2026-04-07",12901.22,12901.22,12901.22,12901.22,0],["2026-04-08",13082.93,13173.78,13082.93,13173.78,11700],["2026-04-09",13173.78,13173.78,13173.78,13173.78,1800],["2026-04-10",13173.78,13173.78,13173.78,13173.78,0],["2026-04-13",13173.78,13264.63,13173.78,13264.63,1700],["2026-04-14",13264.63,13264.63,13264.63,13264.63,2000],["2026-04-15",13264.63,13264.63,13264.63,13264.63,0],["2026-04-16",13264.63,13264.63,13264.63,13264.63,0],["2026-04-17",13355.49,13628.05,13355.49,13355.49,12500],["2026-04-20",13809.76,14990.85,13809.76,14809.15,10000],["2026-04-21",14809.15,14900.0,14809.15,14809.15,8400],["2026-04-22",14809.15,15354.27,14809.15,15263.41,10500],["2026-04-23",14900.0,14990.85,14900.0,14990.85,4100],["2026-04-24",14900.0,14900.0,14718.29,14809.15,1900],["2026-04-28",14536.59,14536.59,13173.78,13809.76,4900],["2026-04-29",14082.32,14082.32,14082.32,14082.32,300],["2026-05-04",15081.71,15081.71,15081.71,15081.71,100],["2026-05-05",15081.71,15081.71,15081.71,15081.71,0],["2026-05-06",13991.46,14354.88,13991.46,14354.88,1200],["2026-05-07",14354.88,14354.88,14354.88,14354.88,0],["2026-05-08",14354.88,14354.88,14354.88,14354.88,1900],["2026-05-11",14354.88,14354.88,14354.88,14354.88,0],["2026-05-12",14536.59,14536.59,14536.59,14536.59,100],["2026-05-13",14536.59,14536.59,14536.59,14536.59,1000],["2026-05-14",13809.76,13809.76,13628.05,13809.76,3100],["2026-05-15",14536.59,14536.59,14536.59,14536.59,2100],["2026-05-18",14536.59,14536.59,14536.59,14536.59,1100],["2026-05-19",14536.59,14536.59,14536.59,14536.59,1000],["2026-05-20",14627.44,14627.44,14627.44,14627.44,1000],["2026-05-21",14627.44,14627.44,14627.44,14627.44,0],["2026-05-22",14627.44,14627.44,14627.44,14627.44,0],["2026-05-25",14627.44,14627.44,14627.44,14627.44,0],["2026-05-26",14627.44,14627.44,14627.44,14627.44,400],["2026-05-27",14627.44,14627.44,14627.44,14627.44,700],["2026-05-28",14627.44,14809.15,14627.44,14809.15,600],["2026-05-29",14809.15,14809.15,14809.15,14809.15,900],["2026-06-01",14900.0,14900.0,14536.59,14718.29,1800],["2026-06-02",14718.29,14718.29,14718.29,14718.29,0],["2026-06-03",14718.29,14809.15,14718.29,14809.15,1600],["2026-06-04",14809.15,14990.85,14536.59,14536.59,3400],["2026-06-05",16300.0,16300.0,15000.0,15000.0,1900],["2026-06-08",15100.0,15100.0,15100.0,15100.0,0],["2026-06-09",15100.0,15100.0,15000.0,15000.0,1000],["2026-06-10",15000.0,15000.0,15000.0,15000.0,1000],["2026-06-11",15000.0,15100.0,15000.0,15100.0,1100],["2026-06-12",14500.0,14500.0,14500.0,14500.0,500],["2026-06-15",14500.0,14500.0,14500.0,14500.0,100],["2026-06-16",14500.0,14500.0,14500.0,14500.0,100],["2026-06-17",14500.0,14500.0,14500.0,14500.0,0],["2026-06-18",14500.0,14500.0,14500.0,14500.0,0],["2026-06-19",14500.0,14500.0,14500.0,14500.0,0],["2026-06-22",14500.0,14500.0,14500.0,14500.0,600],["2026-06-23",15200.0,15200.0,15200.0,15200.0,1800],["2026-06-24",15200.0,15200.0,15200.0,15200.0,0],["2026-06-25",15200.0,15200.0,15200.0,15200.0,0],["2026-06-26",15200.0,15200.0,15200.0,15200.0,0],["2026-06-29",15500.0,15500.0,15500.0,15500.0,1000],["2026-06-30",15800.0,16000.0,15800.0,16000.0,49917],["2026-07-01",16000.0,16000.0,16000.0,16000.0,0],["2026-07-02",16000.0,16000.0,16000.0,16000.0,0],["2026-07-03",16000.0,16000.0,16000.0,16000.0,0],["2026-07-06",16000.0,16000.0,16000.0,16000.0,0],["2026-07-07",14400.0,14400.0,14400.0,14400.0,100],["2026-07-08",14400.0,14400.0,14400.0,14400.0,0],["2026-07-09",14400.0,14400.0,14400.0,14400.0,0],["2026-07-10",14500.0,14500.0,14400.0,14400.0,3200],["2026-07-13",14400.0,14400.0,14400.0,14400.0,0],["2026-07-14",14400.0,14400.0,14400.0,14400.0,0],["2026-07-15",14400.0,14400.0,14400.0,14400.0,0],["2026-07-16",14400.0,14400.0,14400.0,14400.0,0],["2026-07-17",14400.0,14400.0,14400.0,14400.0,0],["2026-07-20",15000.0,15200.0,15000.0,15200.0,3300],["2026-07-21",15500.0,16000.0,15500.0,16000.0,400],["2026-07-22",15800.0,15800.0,15800.0,15800.0,0],["2026-07-23",15800.0,15800.0,15800.0,15800.0,0],["2026-07-24",15800.0,15800.0,15800.0,15800.0,0],["2026-07-27",15800.0,15800.0,15800.0,15800.0,0],["2026-07-28",15800.0,15800.0,15800.0,15800.0,0],["2026-07-29",15800.0,15800.0,15800.0,15800.0,0],["2026-07-30",15800.0,15800.0,15800.0,15800.0,0],["2026-07-31",15400.0,15400.0,15400.0,15400.0,100],["2026-08-03",15500.0,16500.0,15500.0,16500.0,1400],["2026-08-04",15800.0,16400.0,15800.0,16400.0,2100],["2026-08-05",15900.0,15900.0,15500.0,15500.0,4500],["2026-08-06",15600.0,15600.0,15600.0,15600.0,0],["2026-08-07",15600.0,15600.0,15600.0,15600.0,0],["2026-08-10",15800.0,15800.0,15800.0,15800.0,1000],["2026-08-11",15800.0,15800.0,15800.0,15800.0,0],["2026-08-12",15800.0,15800.0,15800.0,15800.0,0],["2026-08-13",15800.0,15800.0,15800.0,15800.0,0],["2026-08-14",15800.0,15800.0,15800.0,15800.0,0],["2026-08-17",15800.0,15800.0,15800.0,15800.0,0],["2026-08-18",15800.0,15800.0,15800.0,15800.0,0],["2026-08-19",15800.0,15800.0,15800.0,15800.0,0],["2026-08-20",15800.0,15800.0,15800.0,15800.0,0],["2026-08-21",15400.0,15600.0,15400.0,15600.0,1000],["2026-08-24",15600.0,15600.0,15600.0,15600.0,0],["2026-08-25",15600.0,15600.0,15600.0,15600.0,0],["2026-08-26",15600.0,15600.0,15600.0,15600.0,0],["2026-08-27",15600.0,15600.0,15600.0,15600.0,0],["2026-08-28",15600.0,15600.0,15600.0,15600.0,0],["2026-09-03",15600.0,15600.0,15600.0,15600.0,100],["2026-09-04",15600.0,15600.0,15600.0,15600.0,0],["2026-09-07",15600.0,15600.0,15600.0,15600.0,0],["2026-09-08",15600.0,15600.0,15600.0,15600.0,0],["2026-09-09",15400.0,15400.0,15400.0,15400.0,1000],["2026-09-10",16400.0,16400.0,15600.0,15600.0,2100],["2026-09-11",15600.0,15600.0,15600.0,15600.0,0],["2026-09-14",16000.0,16000.0,15800.0,16000.0,1300],["2026-09-15",16000.0,16000.0,15800.0,15800.0,4100],["2026-09-16",15900.0,15900.0,15900.0,15900.0,500],["2026-09-17",15900.0,15900.0,15900.0,15900.0,0],["2026-09-18",15900.0,15900.0,15900.0,15900.0,0],["2026-09-21",15900.0,15900.0,15900.0,15900.0,0],["2026-09-22",15900.0,15900.0,15900.0,15900.0,0],["2026-09-23",15900.0,15900.0,15900.0,15900.0,0],["2026-09-24",15900.0,15900.0,15900.0,15900.0,0],["2026-09-25",16000.0,16000.0,16000.0,16000.0,4500],["2026-09-28",16000.0,16000.0,16000.0,16000.0,0],["2026-09-29",16000.0,16000.0,16000.0,16000.0,0],["2026-09-30",16400.0,16400.0,16400.0,16400.0,1200],["2026-10-01",16400.0,16400.0,16400.0,16400.0,1000],["2026-10-02",16400.0,16400.0,16400.0,16400.0,200],["2026-10-05",16400.0,16400.0,16400.0,16400.0,400],["2026-10-06",16400.0,16400.0,16400.0,16400.0,500],["2026-10-07",16400.0,16400.0,16400.0,16400.0,500],["2026-10-08",16400.0,16400.0,16400.0,16400.0,0],["2026-10-09",14800.0,14800.0,14100.0,14100.0,1000],["2026-10-12",14700.0,14700.0,14700.0,14700.0,0]]}