{"sym":"NJC","index":false,"bars":[["2020-12-23",11756.97,11756.97,11756.97,11756.97,200],["2020-12-24",11756.97,11756.97,11756.97,11756.97,0],["2020-12-25",11756.97,11756.97,11756.97,11756.97,0],["2020-12-28",11756.97,11756.97,11756.97,11756.97,0],["2020-12-29",11756.97,11756.97,11756.97,11756.97,0],["2020-12-30",11756.97,11756.97,11756.97,11756.97,0],["2020-12-31",11756.97,11756.97,11756.97,11756.97,0],["2021-01-04",11756.97,11756.97,11756.97,11756.97,0],["2021-01-05",11756.97,11756.97,11756.97,11756.97,0],["2021-01-06",11756.97,11756.97,11756.97,11756.97,0],["2021-01-07",11756.97,11756.97,11756.97,11756.97,0],["2021-01-08",11756.97,11756.97,11756.97,11756.97,0],["2021-01-11",11756.97,11756.97,11756.97,11756.97,0],["2021-01-12",11756.97,11756.97,11756.97,11756.97,0],["2021-01-13",11756.97,11756.97,11756.97,11756.97,0],["2021-01-14",11756.97,11756.97,11756.97,11756.97,0],["2021-01-15",11756.97,11756.97,11756.97,11756.97,0],["2021-01-18",11756.97,11756.97,11756.97,11756.97,0],["2021-01-19",11756.97,11756.97,11756.97,11756.97,0],["2021-01-20",11756.97,11756.97,11756.97,11756.97,0],["2021-01-21",11756.97,11756.97,11756.97,11756.97,0],["2021-01-22",11756.97,11756.97,11756.97,11756.97,0],["2021-01-25",11756.97,11756.97,11756.97,11756.97,0],["2021-01-26",11756.97,11756.97,11756.97,11756.97,0],["2021-01-27",11756.97,11756.97,11756.97,11756.97,0],["2021-01-28",11756.97,11756.97,11756.97,11756.97,0],["2021-01-29",11756.97,11756.97,11756.97,11756.97,0],["2021-02-01",11756.97,11756.97,11756.97,11756.97,0],["2021-02-02",11756.97,11756.97,11756.97,11756.97,0],["2021-02-03",11756.97,11756.97,11756.97,11756.97,0],["2021-02-04",11756.97,11756.97,11756.97,11756.97,0],["2021-02-05",11756.97,11756.97,11756.97,11756.97,0],["2021-02-08",11756.97,11756.97,11756.97,11756.97,0],["2021-02-09",11756.97,11756.97,11756.97,11756.97,0],["2021-02-17",11756.97,11756.97,11756.97,11756.97,0],["2021-02-18",11756.97,11756.97,11756.97,11756.97,0],["2021-02-19",11756.97,11756.97,11756.97,11756.97,0],["2021-02-22",11756.97,11756.97,11756.97,11756.97,0],["2021-02-23",11756.97,11756.97,11756.97,11756.97,0],["2021-02-24",11756.97,11756.97,11756.97,11756.97,0],["2021-02-25",11756.97,11756.97,11756.97,11756.97,0],["2021-02-26",11756.97,11756.97,11756.97,11756.97,0],["2021-03-01",11756.97,11756.97,11756.97,11756.97,0],["2021-03-02",11756.97,11756.97,11756.97,11756.97,0],["2021-03-03",11756.97,11756.97,11756.97,11756.97,0],["2021-03-04",10777.22,10777.22,10777.22,10777.22,100],["2021-03-05",10777.22,10777.22,10777.22,10777.22,16625],["2021-03-08",10777.22,10777.22,10777.22,10777.22,0],["2021-03-09",10777.22,10777.22,10777.22,10777.22,0],["2021-03-10",10777.22,10777.22,10777.22,10777.22,0],["2021-03-11",10777.22,10777.22,10777.22,10777.22,0],["2021-03-12",10777.22,10777.22,10777.22,10777.22,0],["2021-03-15",10777.22,10777.22,10777.22,10777.22,0],["2021-03-16",10777.22,10777.22,10777.22,10777.22,0],["2021-03-17",10777.22,10777.22,10777.22,10777.22,0],["2021-03-18",10777.22,10777.22,10777.22,10777.22,0],["2021-03-19",10777.22,10777.22,10777.22,10777.22,0],["2021-03-22",10777.22,10777.22,10777.22,10777.22,0],["2021-03-23",10777.22,10777.22,10777.22,10777.22,0],["2021-03-24",10777.22,10777.22,10777.22,10777.22,0],["2021-03-25",10777.22,10777.22,10777.22,10777.22,0],["2021-03-26",10777.22,10777.22,10777.22,10777.22,0],["2021-03-29",10777.22,10777.22,10777.22,10777.22,0],["2021-03-30",10777.22,10777.22,10777.22,10777.22,0],["2021-03-31",10777.22,10777.22,10777.22,10777.22,0],["2021-04-01",10777.22,10777.22,10777.22,10777.22,0],["2021-04-02",10777.22,10777.22,10777.22,10777.22,0],["2021-04-05",10777.22,10777.22,10777.22,10777.22,0],["2021-04-06",10777.22,10777.22,10777.22,10777.22,0],["2021-04-07",10777.22,10777.22,10777.22,10777.22,0],["2021-04-08",10777.22,10777.22,10777.22,10777.22,0],["2021-04-09",10777.22,10777.22,10777.22,10777.22,0],["2021-04-12",10777.22,10777.22,10777.22,10777.22,0],["2021-04-13",10777.22,10777.22,10777.22,10777.22,0],["2021-04-14",10777.22,10777.22,10777.22,10777.22,0],["2021-04-15",10777.22,10777.22,10777.22,10777.22,0],["2021-04-16",10777.22,10777.22,10777.22,10777.22,0],["2021-04-19",10777.22,10777.22,10777.22,10777.22,0],["2021-04-20",10777.22,10777.22,10777.22,10777.22,0],["2021-04-22",10777.22,10777.22,10777.22,10777.22,0],["2021-04-23",10777.22,10777.22,10777.22,10777.22,0],["2021-04-26",10777.22,10777.22,10777.22,10777.22,0],["2021-04-27",10777.22,10777.22,10777.22,10777.22,0],["2021-04-28",10777.22,10777.22,10777.22,10777.22,0],["2021-04-29",10777.22,10777.22,10777.22,10777.22,0],["2021-05-04",10777.22,10777.22,10777.22,10777.22,0],["2021-05-05",10777.22,10777.22,10777.22,10777.22,0],["2021-05-06",10777.22,10777.22,10777.22,10777.22,0],["2021-05-07",10777.22,10777.22,10777.22,10777.22,0],["2021-05-10",10777.22,10777.22,10777.22,10777.22,0],["2021-05-11",10777.22,10777.22,10777.22,10777.22,0],["2021-05-12",10777.22,10777.22,10777.22,10777.22,0],["2021-05-13",10777.22,10777.22,10777.22,10777.22,0],["2021-05-14",10777.22,10777.22,10777.22,10777.22,0],["2021-05-17",10777.22,10777.22,10777.22,10777.22,0],["2021-05-18",10777.22,10777.22,10777.22,10777.22,0],["2021-05-19",10777.22,10777.22,10777.22,10777.22,0],["2021-05-20",10777.22,10777.22,10777.22,10777.22,0],["2021-05-21",10777.22,10777.22,10777.22,10777.22,0],["2021-05-24",10777.22,10777.22,10777.22,10777.22,0],["2021-05-25",10777.22,10777.22,10777.22,10777.22,0],["2021-05-26",10777.22,10777.22,10777.22,10777.22,0],["2021-05-27",10777.22,10777.22,10777.22,10777.22,0],["2021-05-28",10777.22,10777.22,10777.22,10777.22,0],["2021-05-31",10777.22,10777.22,10777.22,10777.22,0],["2021-06-01",10777.22,10777.22,10777.22,10777.22,0],["2021-06-02",10777.22,10777.22,10777.22,10777.22,30000],["2021-06-03",10777.22,10777.22,10777.22,10777.22,0],["2021-06-04",10777.22,10777.22,10777.22,10777.22,0],["2021-06-07",10777.22,10777.22,10777.22,10777.22,0],["2021-06-08",10777.22,10777.22,10777.22,10777.22,0],["2021-06-09",10777.22,10777.22,10777.22,10777.22,0],["2021-06-10",10777.22,10777.22,10777.22,10777.22,0],["2021-06-11",10777.22,10777.22,10777.22,10777.22,0],["2021-06-14",10777.22,10777.22,10777.22,10777.22,0],["2021-06-15",10777.22,10777.22,10777.22,10777.22,0],["2021-06-16",10777.22,10777.22,10777.22,10777.22,0],["2021-06-17",9160.64,9160.64,9160.64,9160.64,100],["2021-06-18",7837.98,7837.98,7837.98,7837.98,100],["2021-06-21",6711.27,6711.27,6711.27,6711.27,200],["2021-06-22",6711.27,6711.27,6711.27,6711.27,2875],["2021-06-23",6711.27,6711.27,6711.27,6711.27,0],["2021-06-24",6711.27,6711.27,6711.27,6711.27,400],["2021-06-25",6711.27,6711.27,6711.27,6711.27,0],["2021-06-28",6711.27,6711.27,6711.27,6711.27,0],["2021-06-29",6711.27,6711.27,6711.27,6711.27,0],["2021-06-30",6711.27,6711.27,6711.27,6711.27,0],["2021-07-01",6711.27,6711.27,6711.27,6711.27,0],["2021-07-02",6711.27,6711.27,6711.27,6711.27,0],["2021-07-05",6711.27,6711.27,6711.27,6711.27,0],["2021-07-06",6711.27,6711.27,6711.27,6711.27,0],["2021-07-07",6711.27,6711.27,6711.27,6711.27,0],["2021-07-08",6711.27,6711.27,6711.27,6711.27,0],["2021-07-09",6711.27,6711.27,6711.27,6711.27,0],["2021-07-12",6711.27,6711.27,6711.27,6711.27,0],["2021-07-13",6711.27,6711.27,6711.27,6711.27,0],["2021-07-14",6711.27,6711.27,6711.27,6711.27,0],["2021-07-15",6711.27,6711.27,6711.27,6711.27,0],["2021-07-16",6711.27,6711.27,6711.27,6711.27,0],["2021-07-19",6711.27,6711.27,6711.27,6711.27,0],["2021-07-20",6711.27,6711.27,6711.27,6711.27,0],["2021-07-21",6711.27,6711.27,6711.27,6711.27,0],["2021-07-22",6711.27,6711.27,6711.27,6711.27,0],["2021-07-23",6711.27,6711.27,6711.27,6711.27,0],["2021-07-26",6711.27,6711.27,6711.27,6711.27,0],["2021-07-27",6711.27,6711.27,6711.27,6711.27,0],["2021-07-28",6711.27,6711.27,6711.27,6711.27,0],["2021-07-29",6760.26,6760.26,6760.26,6760.26,30000],["2021-07-30",6760.26,6760.26,6760.26,6760.26,0],["2021-08-02",6760.26,6760.26,6760.26,6760.26,0],["2021-08-03",6760.26,6760.26,6760.26,6760.26,0],["2021-08-04",6760.26,6760.26,6760.26,6760.26,0],["2021-08-05",7740.0,7740.0,7740.0,7740.0,100],["2021-08-06",7740.0,7740.0,7740.0,7740.0,0],["2021-08-09",7740.0,7740.0,7740.0,7740.0,0],["2021-08-10",8876.65,8876.65,8876.65,8876.65,100],["2021-08-11",10175.67,10175.67,10175.67,10175.67,100],["2021-08-12",10175.67,10175.67,10175.67,10175.67,0],["2021-08-13",10175.67,10175.67,10175.67,10175.67,0],["2021-08-16",11691.19,11691.19,11691.19,11691.19,100],["2021-08-17",13423.22,13423.22,13423.22,13423.22,600],["2021-08-18",13423.22,13423.22,13423.22,13423.22,0],["2021-08-19",13423.22,13423.22,13423.22,13423.22,500],["2021-08-20",13423.22,13423.22,13423.22,13423.22,0],["2021-08-23",13423.22,13423.22,13423.22,13423.22,0],["2021-08-24",15317.63,15317.63,15317.63,15317.63,600],["2021-08-25",15317.63,15317.63,15317.63,15317.63,0],["2021-08-26",15317.63,15317.63,15317.63,15317.63,0],["2021-08-27",15317.63,15317.63,15317.63,15317.63,0],["2021-08-30",15317.63,15317.63,15317.63,15317.63,0],["2021-08-31",15317.63,15317.63,15317.63,15317.63,0],["2021-09-01",17590.92,17590.92,17536.79,17536.79,3600],["2021-09-06",17536.79,17536.79,17536.79,17536.79,0],["2021-09-07",19214.7,19214.7,19214.7,19214.7,100],["2021-09-08",19214.7,19214.7,19214.7,19214.7,1000],["2021-09-09",19214.7,19214.7,19214.7,19214.7,0],["2021-09-10",19214.7,19214.7,19214.7,19214.7,0],["2021-09-13",19214.7,19214.7,19214.7,19214.7,0],["2021-09-14",19214.7,19214.7,19214.7,19214.7,0],["2021-09-15",19214.7,19214.7,19214.7,19214.7,0],["2021-09-16",19106.44,19106.44,19106.44,19106.44,300],["2021-09-17",19106.44,19106.44,19106.44,19106.44,0],["2021-09-20",19106.44,19106.44,19106.44,19106.44,0],["2021-09-21",19106.44,19106.44,19106.44,19106.44,0],["2021-09-22",19106.44,19106.44,19106.44,19106.44,0],["2021-09-23",19106.44,19106.44,19106.44,19106.44,0],["2021-09-24",19106.44,19106.44,19106.44,19106.44,0],["2021-09-27",19106.44,19106.44,19106.44,19106.44,0],["2021-09-28",19106.44,19106.44,19106.44,19106.44,0],["2021-09-29",19106.44,19106.44,19106.44,19106.44,0],["2021-09-30",19106.44,19106.44,19106.44,19106.44,0],["2021-10-01",19106.44,19106.44,19106.44,19106.44,0],["2021-10-04",19106.44,19106.44,19106.44,19106.44,0],["2021-10-05",19106.44,19106.44,19106.44,19106.44,0],["2021-10-06",19106.44,19106.44,19106.44,19106.44,0],["2021-10-07",19106.44,19106.44,19106.44,19106.44,0],["2021-10-08",19106.44,19106.44,19106.44,19106.44,0],["2021-10-11",19106.44,19106.44,19106.44,19106.44,0],["2021-10-12",19106.44,19106.44,19106.44,19106.44,0],["2021-10-13",19106.44,19106.44,19106.44,19106.44,0],["2021-10-14",21379.73,21379.73,21379.73,21379.73,100],["2021-10-15",21379.73,21379.73,21379.73,21379.73,0],["2021-10-18",18944.07,18944.07,18944.07,18944.07,100],["2021-10-19",18944.07,18944.07,18944.07,18944.07,0],["2021-10-20",18944.07,18944.07,18944.07,18944.07,0],["2021-10-21",18944.07,18944.07,18944.07,18944.07,0],["2021-10-22",18944.07,18944.07,18944.07,18944.07,0],["2021-10-25",18944.07,18944.07,18944.07,18944.07,0],["2021-10-26",18944.07,18944.07,18944.07,18944.07,0],["2021-10-27",18944.07,18944.07,18944.07,18944.07,0],["2021-10-28",21650.36,21650.36,21650.36,21650.36,100],["2021-10-29",21650.36,21650.36,21650.36,21650.36,0],["2021-11-01",21650.36,21650.36,21650.36,21650.36,0],["2021-11-02",21650.36,21650.36,21650.36,21650.36,0],["2021-11-03",21650.36,21650.36,21650.36,21650.36,0],["2021-11-04",21650.36,21650.36,21650.36,21650.36,0],["2021-11-05",21650.36,21650.36,21650.36,21650.36,0],["2021-11-08",21650.36,21650.36,21650.36,21650.36,0],["2021-11-09",21650.36,21650.36,21650.36,21650.36,0],["2021-11-10",21650.36,21650.36,21650.36,21650.36,0],["2021-11-11",21650.36,21650.36,21650.36,21650.36,0],["2021-11-12",21650.36,21650.36,21650.36,21650.36,0],["2021-11-15",21650.36,21650.36,21650.36,21650.36,0],["2021-11-16",21650.36,21650.36,21650.36,21650.36,0],["2021-11-17",21650.36,21650.36,21650.36,21650.36,0],["2021-11-18",21650.36,21650.36,21650.36,21650.36,0],["2021-11-19",21650.36,21650.36,21650.36,21650.36,0],["2021-11-22",21650.36,21650.36,21650.36,21650.36,0],["2021-11-23",21650.36,21650.36,21650.36,21650.36,0],["2021-11-24",18402.81,18402.81,18402.81,18402.81,200],["2021-11-25",18402.81,18402.81,18402.81,18402.81,0],["2021-11-26",18402.81,18402.81,18402.81,18402.81,0],["2021-11-29",18402.81,18402.81,18402.81,18402.81,0],["2021-11-30",18402.81,18402.81,18402.81,18402.81,100],["2021-12-01",21109.1,21109.1,21109.1,21109.1,100],["2021-12-02",21109.1,21109.1,21109.1,21109.1,0],["2021-12-03",21109.1,21109.1,21109.1,21109.1,0],["2021-12-06",21109.1,21109.1,21109.1,21109.1,0],["2021-12-07",21109.1,21109.1,21109.1,21109.1,0],["2021-12-08",21109.1,21109.1,21109.1,21109.1,0],["2021-12-09",21109.1,21109.1,21109.1,21109.1,0],["2021-12-10",21109.1,21109.1,21109.1,21109.1,0],["2021-12-13",21109.1,21109.1,21109.1,21109.1,0],["2021-12-14",21109.1,21109.1,21109.1,21109.1,0],["2021-12-15",21109.1,21109.1,21109.1,21109.1,0],["2021-12-16",21109.1,21109.1,21109.1,21109.1,0],["2021-12-17",21109.1,21109.1,21109.1,21109.1,0],["2021-12-20",21109.1,21109.1,21109.1,21109.1,0],["2021-12-21",21109.1,21109.1,21109.1,21109.1,0],["2021-12-22",21109.1,21109.1,21109.1,21109.1,0],["2021-12-23",21109.1,21109.1,21109.1,21109.1,0],["2021-12-24",21109.1,21109.1,21109.1,21109.1,0],["2021-12-27",21109.1,21109.1,21109.1,21109.1,0],["2021-12-28",21109.1,21109.1,21109.1,21109.1,0],["2021-12-29",21109.1,21109.1,21109.1,21109.1,0],["2021-12-30",21109.1,21109.1,21109.1,21109.1,0],["2021-12-31",18294.56,18294.56,18294.56,18294.56,100],["2022-01-04",18294.56,18294.56,18294.56,18294.56,0],["2022-01-05",18294.56,18294.56,18294.56,18294.56,0],["2022-01-06",18294.56,18294.56,18294.56,18294.56,0],["2022-01-07",16291.9,16291.9,16291.9,16291.9,200],["2022-01-10",14884.62,14884.62,14884.62,14884.62,200],["2022-01-11",13477.35,13477.35,13477.35,13477.35,900],["2022-01-12",11474.69,11474.69,11474.69,11474.69,100],["2022-01-13",11474.69,11474.69,9796.79,9796.79,12400],["2022-01-14",9850.91,9850.91,9850.91,9850.91,0],["2022-01-17",9905.04,9905.04,9850.91,9850.91,300],["2022-01-18",11312.31,11312.31,11312.31,11312.31,100],["2022-01-19",11312.31,11312.31,11312.31,11312.31,0],["2022-01-20",12990.22,12990.22,12990.22,12990.22,100],["2022-01-21",11366.44,11366.44,11366.44,11366.44,100],["2022-01-24",9742.66,9742.66,9742.66,9742.66,400],["2022-01-25",9742.66,9742.66,9742.66,9742.66,0],["2022-01-26",9742.66,9742.66,9742.66,9742.66,0],["2022-01-27",9742.66,9742.66,9742.66,9742.66,0],["2022-01-28",9742.66,9742.66,9742.66,9742.66,0],["2022-02-07",9742.66,9742.66,9742.66,9742.66,0],["2022-02-08",9742.66,9742.66,9742.66,9742.66,0],["2022-02-09",11204.06,11204.06,11204.06,11204.06,100],["2022-02-10",12881.96,12881.96,12881.96,12881.96,100],["2022-02-11",12881.96,12881.96,12881.96,12881.96,0],["2022-02-14",12881.96,12881.96,12881.96,12881.96,0],["2022-02-15",13260.85,13260.85,13260.85,13260.85,200],["2022-02-16",13260.85,13260.85,13260.85,13260.85,0],["2022-02-17",13260.85,13260.85,13260.85,13260.85,0],["2022-02-18",13260.85,13260.85,13260.85,13260.85,0],["2022-02-21",13260.85,13260.85,13260.85,13260.85,0],["2022-02-22",13260.85,13260.85,13260.85,13260.85,0],["2022-02-23",13260.85,13260.85,13260.85,13260.85,0],["2022-02-24",11366.44,11366.44,11366.44,11366.44,2700],["2022-02-25",11366.44,11366.44,11366.44,11366.44,0],["2022-02-28",12990.22,12990.22,12990.22,12990.22,100],["2022-03-01",12990.22,12990.22,12990.22,12990.22,0],["2022-03-02",12990.22,12990.22,12990.22,12990.22,0],["2022-03-03",12990.22,12990.22,12990.22,12990.22,0],["2022-03-04",12990.22,12990.22,12990.22,12990.22,0],["2022-03-07",11366.44,11366.44,11095.81,11095.81,2000],["2022-03-08",12665.46,12665.46,12665.46,12665.46,100],["2022-03-09",12665.46,12665.46,12665.46,12665.46,0],["2022-03-10",12990.22,13531.48,12990.22,13260.85,1600],["2022-03-11",13152.59,13152.59,13152.59,13152.59,700],["2022-03-14",13152.59,13152.59,13152.59,13152.59,0],["2022-03-15",13152.59,13152.59,13152.59,13152.59,0],["2022-03-16",13152.59,13152.59,13152.59,13152.59,0],["2022-03-17",11420.57,11420.57,11420.57,11420.57,100],["2022-03-18",12394.83,12394.83,12394.83,12394.83,400],["2022-03-21",12936.09,12936.09,12936.09,12936.09,100],["2022-03-22",12936.09,12936.09,12936.09,12936.09,0],["2022-03-23",11041.68,11041.68,11041.68,11041.68,100],["2022-03-24",11041.68,11041.68,11041.68,11041.68,0],["2022-03-25",11041.68,11041.68,11041.68,11041.68,0],["2022-03-28",11041.68,11041.68,11041.68,11041.68,0],["2022-03-29",11041.68,11041.68,11041.68,11041.68,0],["2022-03-30",11041.68,11041.68,11041.68,11041.68,0],["2022-03-31",11041.68,11041.68,11041.68,11041.68,0],["2022-04-01",11041.68,11041.68,11041.68,11041.68,0],["2022-04-04",11041.68,11041.68,11041.68,11041.68,0],["2022-04-05",12340.71,12340.71,12340.71,12340.71,100],["2022-04-06",12340.71,12340.71,12340.71,12340.71,0],["2022-04-07",12340.71,12340.71,12340.71,12340.71,0],["2022-04-08",12340.71,12340.71,12340.71,12340.71,0],["2022-04-12",12340.71,12340.71,12340.71,12340.71,0],["2022-04-13",12340.71,12340.71,12340.71,12340.71,0],["2022-04-14",12340.71,12340.71,12340.71,12340.71,0],["2022-04-15",10771.05,12340.71,10771.05,12340.71,200],["2022-04-18",11582.94,11582.94,11582.94,11582.94,0],["2022-04-19",12394.83,12448.96,12394.83,12448.96,400],["2022-04-20",12394.83,12394.83,12394.83,12394.83,200],["2022-04-21",12394.83,12394.83,12394.83,12394.83,0],["2022-04-22",12394.83,12394.83,12394.83,12394.83,0],["2022-04-25",12394.83,12394.83,12394.83,12394.83,0],["2022-04-26",12394.83,12394.83,12394.83,12394.83,0],["2022-04-27",12394.83,12394.83,12394.83,12394.83,0],["2022-04-28",12394.83,12394.83,12394.83,12394.83,0],["2022-04-29",12394.83,12394.83,12394.83,12394.83,0],["2022-05-04",11907.7,11907.7,11907.7,11907.7,300],["2022-05-05",11907.7,11907.7,11907.7,11907.7,0],["2022-05-06",11853.57,11853.57,11745.32,11745.32,1000],["2022-05-09",12286.58,12286.58,12286.58,12286.58,100],["2022-05-10",12286.58,12286.58,12286.58,12286.58,0],["2022-05-11",12286.58,12286.58,12286.58,12286.58,0],["2022-05-12",12286.58,12286.58,12286.58,12286.58,0],["2022-05-13",12286.58,12286.58,12286.58,12286.58,0],["2022-05-16",12286.58,12286.58,12286.58,12286.58,0],["2022-05-17",12286.58,12286.58,12286.58,12286.58,0],["2022-05-18",12286.58,12286.58,12286.58,12286.58,0],["2022-05-19",12286.58,12286.58,12286.58,12286.58,0],["2022-05-20",12286.58,12286.58,12286.58,12286.58,0],["2022-05-23",12286.58,12286.58,12286.58,12286.58,0],["2022-05-24",12286.58,12286.58,12286.58,12286.58,0],["2022-05-25",12178.33,12178.33,12178.33,12178.33,100],["2022-05-26",12178.33,12178.33,12178.33,12178.33,0],["2022-05-27",12178.33,12178.33,12178.33,12178.33,0],["2022-05-30",12178.33,12178.33,12178.33,12178.33,0],["2022-05-31",12178.33,12178.33,12178.33,12178.33,0],["2022-06-01",11018.49,11308.45,11018.49,11308.45,300],["2022-06-02",11134.47,11134.47,11134.47,11134.47,0],["2022-06-03",11134.47,11134.47,11134.47,11134.47,0],["2022-06-06",12120.34,12120.34,12120.34,12120.34,100],["2022-06-07",12120.34,12120.34,12120.34,12120.34,0],["2022-06-08",12120.34,12120.34,12120.34,12120.34,0],["2022-06-09",12120.34,12120.34,12120.34,12120.34,0],["2022-06-10",11308.45,11308.45,10728.53,10728.53,400],["2022-06-13",10960.5,10960.5,10960.5,10960.5,0],["2022-06-14",12120.34,12120.34,12120.34,12120.34,100],["2022-06-15",13280.18,13280.18,12120.34,12120.34,200],["2022-06-16",12700.26,12700.26,12700.26,12700.26,500],["2022-06-17",12700.26,12700.26,12700.26,12700.26,0],["2022-06-20",12700.26,12700.26,12700.26,12700.26,0],["2022-06-21",12700.26,12700.26,12700.26,12700.26,0],["2022-06-22",12700.26,12700.26,12700.26,12700.26,0],["2022-06-23",12700.26,12700.26,12700.26,12700.26,0],["2022-06-24",12700.26,12700.26,12700.26,12700.26,0],["2022-06-27",12700.26,12700.26,12700.26,12700.26,0],["2022-06-28",10844.51,10844.51,10844.51,10844.51,200],["2022-06-29",10844.51,10844.51,10844.51,10844.51,0],["2022-06-30",12120.34,12120.34,12120.34,12120.34,100],["2022-07-01",12120.34,12120.34,12120.34,12120.34,0],["2022-07-04",10322.58,10380.57,10322.58,10322.58,4300],["2022-07-05",11830.38,11830.38,11830.38,11830.38,100],["2022-07-06",12700.26,12700.26,12700.26,12700.26,100],["2022-07-07",12700.26,12700.26,12700.26,12700.26,0],["2022-07-08",12700.26,12700.26,12700.26,12700.26,0],["2022-07-11",14440.02,14440.02,14440.02,14440.02,100],["2022-07-12",14440.02,14440.02,14440.02,14440.02,0],["2022-07-13",14440.02,14440.02,14440.02,14440.02,0],["2022-07-14",14440.02,14440.02,14440.02,14440.02,0],["2022-07-15",14440.02,14440.02,14440.02,14440.02,0],["2022-07-18",14440.02,14440.02,14440.02,14440.02,0],["2022-07-19",14440.02,14440.02,14440.02,14440.02,0],["2022-07-20",14440.02,14440.02,14440.02,14440.02,0],["2022-07-21",14440.02,14440.02,14440.02,14440.02,0],["2022-07-22",14440.02,14440.02,14440.02,14440.02,0],["2022-07-25",12294.31,12294.31,12294.31,12294.31,100],["2022-07-26",10496.56,10496.56,10496.56,10496.56,700],["2022-07-27",8930.77,10496.56,8930.77,10496.56,4100],["2022-07-28",10960.5,10960.5,9626.68,9626.68,200],["2022-07-29",11772.38,11772.38,11772.38,11772.38,100],["2022-08-01",11772.38,11772.38,11772.38,11772.38,0],["2022-08-02",13454.15,13454.15,13454.15,13454.15,100],["2022-08-03",13454.15,13454.15,13454.15,13454.15,0],["2022-08-04",13454.15,13454.15,13454.15,13454.15,0],["2022-08-05",13454.15,13454.15,13454.15,13454.15,0],["2022-08-08",13454.15,13454.15,13454.15,13454.15,0],["2022-08-09",13454.15,13454.15,13454.15,13454.15,0],["2022-08-10",13454.15,13454.15,13454.15,13454.15,0],["2022-08-11",13454.15,13454.15,13454.15,13454.15,0],["2022-08-12",11482.42,11482.42,11482.42,11482.42,100],["2022-08-15",11482.42,11482.42,11482.42,11482.42,0],["2022-08-16",11482.42,11482.42,11482.42,11482.42,0],["2022-08-17",11482.42,11482.42,11482.42,11482.42,0],["2022-08-18",11482.42,11482.42,11482.42,11482.42,0],["2022-08-19",11482.42,11482.42,11482.42,11482.42,0],["2022-08-22",11482.42,11482.42,11482.42,11482.42,0],["2022-08-23",11482.42,11482.42,11482.42,11482.42,0],["2022-08-24",11482.42,11482.42,11482.42,11482.42,0],["2022-08-25",11482.42,11482.42,11482.42,11482.42,0],["2022-08-26",11482.42,11482.42,11482.42,11482.42,0],["2022-08-29",11482.42,11482.42,11482.42,11482.42,0],["2022-08-30",11482.42,11482.42,11482.42,11482.42,0],["2022-08-31",11482.42,11482.42,11482.42,11482.42,0],["2022-09-05",11482.42,11482.42,11482.42,11482.42,0],["2022-09-06",11482.42,11482.42,11482.42,11482.42,0],["2022-09-07",11482.42,11482.42,11482.42,11482.42,0],["2022-09-08",11482.42,11482.42,11482.42,11482.42,0],["2022-09-09",11482.42,11482.42,11482.42,11482.42,0],["2022-09-12",12990.22,12990.22,12990.22,12990.22,100],["2022-09-13",12990.22,12990.22,12990.22,12990.22,0],["2022-09-14",12990.22,12990.22,12990.22,12990.22,0],["2022-09-15",12990.22,12990.22,12990.22,12990.22,0],["2022-09-16",12990.22,12990.22,12990.22,12990.22,0],["2022-09-19",12990.22,12990.22,12990.22,12990.22,0],["2022-09-20",12990.22,12990.22,12990.22,12990.22,0],["2022-09-21",12990.22,12990.22,12990.22,12990.22,0],["2022-09-22",12990.22,12990.22,12990.22,12990.22,0],["2022-09-23",12990.22,12990.22,12990.22,12990.22,0],["2022-09-26",14903.95,14903.95,12758.25,12758.25,200],["2022-09-27",13860.1,13860.1,13860.1,13860.1,0],["2022-09-28",13860.1,13860.1,13860.1,13860.1,0],["2022-09-29",13860.1,13860.1,13860.1,13860.1,0],["2022-09-30",13860.1,13860.1,13860.1,13860.1,0],["2022-10-03",13860.1,13860.1,13860.1,13860.1,0],["2022-10-04",13860.1,13860.1,13860.1,13860.1,0],["2022-10-05",13860.1,13860.1,13860.1,13860.1,0],["2022-10-06",13860.1,13860.1,13860.1,13860.1,0],["2022-10-07",13860.1,13860.1,13860.1,13860.1,0],["2022-10-10",13860.1,13860.1,13860.1,13860.1,0],["2022-10-11",13860.1,13860.1,13860.1,13860.1,0],["2022-10-12",13860.1,13860.1,13860.1,13860.1,0],["2022-10-13",13860.1,13860.1,13860.1,13860.1,0],["2022-10-14",13860.1,13860.1,13860.1,13860.1,0],["2022-10-17",15831.83,15831.83,15831.83,15831.83,100],["2022-10-18",15831.83,15831.83,15831.83,15831.83,0],["2022-10-19",15831.83,15831.83,15831.83,15831.83,0],["2022-10-20",15831.83,15831.83,15831.83,15831.83,0],["2022-10-21",15831.83,15831.83,15831.83,15831.83,0],["2022-10-24",15831.83,15831.83,15831.83,15831.83,0],["2022-10-25",15831.83,15831.83,15831.83,15831.83,0],["2022-10-26",15831.83,15831.83,15831.83,15831.83,0],["2022-10-27",15831.83,15831.83,15831.83,15831.83,0],["2022-10-28",15831.83,15831.83,15831.83,15831.83,0],["2022-10-31",15831.83,15831.83,15831.83,15831.83,0],["2022-11-01",15831.83,15831.83,15831.83,15831.83,0],["2022-11-02",15831.83,15831.83,15831.83,15831.83,0],["2022-11-03",15831.83,15831.83,15831.83,15831.83,0],["2022-11-04",15831.83,15831.83,15831.83,15831.83,0],["2022-11-07",15831.83,15831.83,15831.83,15831.83,0],["2022-11-08",15831.83,15831.83,15831.83,15831.83,0],["2022-11-09",15831.83,15831.83,15831.83,15831.83,0],["2022-11-10",15831.83,15831.83,15831.83,15831.83,0],["2022-11-11",15831.83,15831.83,15831.83,15831.83,0],["2022-11-14",15831.83,15831.83,15831.83,15831.83,0],["2022-11-15",15831.83,15831.83,15831.83,15831.83,0],["2022-11-16",15831.83,15831.83,15831.83,15831.83,0],["2022-11-17",15831.83,15831.83,15831.83,15831.83,0],["2022-11-18",15831.83,15831.83,15831.83,15831.83,0],["2022-11-21",15831.83,15831.83,15831.83,15831.83,0],["2022-11-22",15831.83,15831.83,15831.83,15831.83,0],["2022-11-23",15831.83,15831.83,15831.83,15831.83,0],["2022-11-24",15831.83,15831.83,15831.83,15831.83,0],["2022-11-25",15831.83,15831.83,15831.83,15831.83,0],["2022-11-28",15831.83,15831.83,15831.83,15831.83,0],["2022-11-29",15831.83,15831.83,15831.83,15831.83,0],["2022-11-30",15831.83,15831.83,15831.83,15831.83,0],["2022-12-01",9568.69,9568.69,9510.69,9510.69,7700],["2022-12-02",10902.5,10902.5,8176.88,8176.88,2600],["2022-12-05",9510.69,9510.69,9510.69,9510.69,100],["2022-12-06",10380.57,10380.57,10380.57,10380.57,100],["2022-12-07",10380.57,10380.57,10380.57,10380.57,0],["2022-12-08",10380.57,10380.57,10380.57,10380.57,0],["2022-12-09",10380.57,10380.57,10380.57,10380.57,0],["2022-12-12",8872.78,8988.77,8872.78,8872.78,2400],["2022-12-13",10090.61,10090.61,10090.61,10090.61,100],["2022-12-14",10090.61,10090.61,10090.61,10090.61,0],["2022-12-15",8814.79,8814.79,8814.79,8814.79,3600],["2022-12-16",8814.79,8814.79,8814.79,8814.79,100],["2022-12-19",9916.64,9916.64,9916.64,9916.64,100],["2022-12-20",9916.64,9916.64,9916.64,9916.64,0],["2022-12-21",9916.64,9916.64,9916.64,9916.64,0],["2022-12-22",9916.64,9916.64,9916.64,9916.64,0],["2022-12-23",9916.64,9916.64,9916.64,9916.64,0],["2022-12-26",8814.79,8814.79,8814.79,8814.79,400],["2022-12-27",9916.64,9916.64,9916.64,9916.64,100],["2022-12-28",9916.64,9916.64,9916.64,9916.64,0],["2022-12-29",9916.64,9916.64,9916.64,9916.64,0],["2022-12-30",9916.64,9916.64,9916.64,9916.64,0],["2023-01-03",9916.64,9916.64,9916.64,9916.64,0],["2023-01-04",9916.64,9916.64,9916.64,9916.64,0],["2023-01-05",9916.64,9916.64,9916.64,9916.64,0],["2023-01-06",9916.64,9916.64,9916.64,9916.64,0],["2023-01-09",9916.64,9916.64,9916.64,9916.64,0],["2023-01-10",9916.64,9916.64,9916.64,9916.64,0],["2023-01-11",8698.81,8698.81,8698.81,8698.81,2000],["2023-01-12",9800.65,9800.65,9800.65,9800.65,100],["2023-01-13",9800.65,9800.65,9800.65,9800.65,0],["2023-01-16",9800.65,9800.65,9800.65,9800.65,0],["2023-01-17",9800.65,9800.65,9800.65,9800.65,0],["2023-01-18",8988.77,8988.77,8698.81,8698.81,900],["2023-01-19",10032.62,10032.62,10032.62,10032.62,100],["2023-01-27",10032.62,10032.62,10032.62,10032.62,0],["2023-01-30",10032.62,10032.62,10032.62,10032.62,0],["2023-01-31",10032.62,10032.62,10032.62,10032.62,0],["2023-02-01",11250.46,11250.46,11250.46,11250.46,200],["2023-02-02",11250.46,11250.46,11250.46,11250.46,0],["2023-02-03",11250.46,11250.46,11250.46,11250.46,0],["2023-02-06",11250.46,11250.46,11250.46,11250.46,0],["2023-02-07",11250.46,11250.46,11250.46,11250.46,0],["2023-02-08",11250.46,11250.46,11250.46,11250.46,0],["2023-02-09",11250.46,11250.46,11250.46,11250.46,0],["2023-02-10",11250.46,11250.46,11250.46,11250.46,0],["2023-02-13",11250.46,11250.46,11250.46,11250.46,0],["2023-02-14",11250.46,11250.46,11250.46,11250.46,0],["2023-02-15",11250.46,11250.46,11250.46,11250.46,0],["2023-02-16",9568.69,9568.69,9568.69,9568.69,100],["2023-02-17",9568.69,9568.69,9568.69,9568.69,0],["2023-02-20",10728.53,10728.53,10728.53,10728.53,100],["2023-02-21",9162.74,9162.74,9162.74,9162.74,100],["2023-02-22",8930.77,8930.77,8930.77,8930.77,200],["2023-02-23",10090.61,10090.61,10090.61,10090.61,100],["2023-02-24",10090.61,10090.61,10090.61,10090.61,0],["2023-02-27",10090.61,10090.61,10090.61,10090.61,0],["2023-02-28",10090.61,10090.61,10090.61,10090.61,0],["2023-03-01",10090.61,10090.61,10090.61,10090.61,0],["2023-03-02",10090.61,10090.61,10090.61,10090.61,0],["2023-03-03",10090.61,10090.61,10090.61,10090.61,0],["2023-03-06",10090.61,10090.61,10090.61,10090.61,0],["2023-03-07",10090.61,10090.61,10090.61,10090.61,0],["2023-03-08",10090.61,10090.61,10090.61,10090.61,0],["2023-03-09",10090.61,10090.61,10090.61,10090.61,0],["2023-03-10",10090.61,10090.61,10090.61,10090.61,0],["2023-03-13",10090.61,10090.61,10090.61,10090.61,0],["2023-03-14",10090.61,10090.61,10090.61,10090.61,0],["2023-03-15",10090.61,10090.61,10090.61,10090.61,0],["2023-03-16",8698.81,8698.81,8698.81,8698.81,500],["2023-03-17",9916.64,9916.64,9916.64,9916.64,100],["2023-03-20",9916.64,9916.64,9916.64,9916.64,0],["2023-03-21",9916.64,9916.64,9916.64,9916.64,0],["2023-03-22",9916.64,9916.64,9916.64,9916.64,0],["2023-03-23",9916.64,9916.64,9916.64,9916.64,0],["2023-03-24",8466.84,8466.84,8466.84,8466.84,100],["2023-03-27",9568.69,9684.67,9568.69,9684.67,22300],["2023-03-28",11018.49,11134.47,11018.49,11134.47,16300],["2023-03-29",11250.46,11250.46,10206.6,10206.6,5200],["2023-03-30",11250.46,11250.46,10264.59,10264.59,2100],["2023-03-31",9742.66,10090.61,9742.66,10090.61,8500],["2023-04-03",10148.61,10148.61,10148.61,10148.61,1300],["2023-04-04",10960.5,10960.5,10960.5,10960.5,200],["2023-04-05",10960.5,10960.5,10960.5,10960.5,0],["2023-04-06",10960.5,10960.5,10960.5,10960.5,0],["2023-04-07",9974.63,11134.47,9974.63,11018.49,6900],["2023-04-10",10786.52,11656.4,10786.52,11656.4,22200],["2023-04-11",11888.37,11888.37,11888.37,11888.37,7100],["2023-04-12",12120.34,12120.34,12120.34,12120.34,1000],["2023-04-13",11888.37,11888.37,11888.37,11888.37,2400],["2023-04-14",11888.37,11888.37,11888.37,11888.37,9000],["2023-04-17",11946.36,11946.36,11946.36,11946.36,1000],["2023-04-18",12004.35,12004.35,12004.35,12004.35,1000],["2023-04-19",12004.35,12004.35,11772.38,11772.38,300],["2023-04-20",11946.36,11946.36,11946.36,11946.36,0],["2023-04-21",11946.36,11946.36,11946.36,11946.36,0],["2023-04-24",11482.42,11482.42,11018.49,11018.49,7500],["2023-04-25",11018.49,11018.49,11018.49,11018.49,0],["2023-04-26",11888.37,11888.37,11888.37,11888.37,200],["2023-04-27",11888.37,11888.37,11888.37,11888.37,0],["2023-04-28",11076.48,11076.48,11076.48,11076.48,100],["2023-05-04",11076.48,11076.48,11076.48,11076.48,0],["2023-05-05",11308.45,11308.45,11308.45,11308.45,200],["2023-05-08",11308.45,11308.45,11308.45,11308.45,0],["2023-05-09",11308.45,11308.45,11308.45,11308.45,0],["2023-05-10",11308.45,11308.45,11308.45,11308.45,0],["2023-05-11",11308.45,11308.45,11308.45,11308.45,0],["2023-05-12",11308.45,11308.45,11308.45,11308.45,0],["2023-05-15",11308.45,11308.45,11308.45,11308.45,0],["2023-05-16",11308.45,11308.45,11308.45,11308.45,100],["2023-05-17",11830.38,11830.38,11830.38,11830.38,100],["2023-05-18",11250.46,11250.46,11250.46,11250.46,100],["2023-05-19",11250.46,11250.46,11250.46,11250.46,200],["2023-05-22",11308.45,11308.45,11308.45,11308.45,800],["2023-05-23",11308.45,11308.45,11308.45,11308.45,0],["2023-05-24",12120.34,12120.34,12120.34,12120.34,100],["2023-05-25",11888.37,11888.37,11888.37,11888.37,5500],["2023-05-26",11598.41,12178.33,11598.41,12120.34,11400],["2023-05-29",12178.33,12178.33,12178.33,12178.33,100],["2023-05-30",12178.33,12178.33,12178.33,12178.33,0],["2023-05-31",12178.33,12178.33,12178.33,12178.33,0],["2023-06-01",12178.33,12178.33,12178.33,12178.33,0],["2023-06-02",12178.33,12178.33,12178.33,12178.33,0],["2023-06-05",12178.33,12178.33,12178.33,12178.33,0],["2023-06-06",11308.45,11308.45,11076.48,11076.48,200],["2023-06-07",11192.46,11192.46,11192.46,11192.46,0],["2023-06-08",11192.46,11192.46,11192.46,11192.46,0],["2023-06-09",11888.37,11888.37,11366.44,11366.44,300],["2023-06-12",11540.42,11540.42,11540.42,11540.42,0],["2023-06-13",11540.42,11540.42,11540.42,11540.42,0],["2023-06-14",11540.42,11540.42,11540.42,11540.42,0],["2023-06-15",11540.42,11540.42,11540.42,11540.42,0],["2023-06-16",11540.42,11540.42,11540.42,11540.42,0],["2023-06-19",11424.43,11424.43,11424.43,11424.43,1100],["2023-06-20",11424.43,11424.43,11424.43,11424.43,0],["2023-06-21",11308.45,11308.45,11308.45,11308.45,100],["2023-06-22",11308.45,11308.45,11308.45,11308.45,0],["2023-06-23",11598.41,11598.41,11424.43,11424.43,1500],["2023-06-26",11366.44,11366.44,11308.45,11308.45,400],["2023-06-27",11308.45,11308.45,11308.45,11308.45,0],["2023-06-28",11424.43,11424.43,11308.45,11308.45,500],["2023-06-29",11366.44,11366.44,11366.44,11366.44,0],["2023-06-30",11366.44,11366.44,11366.44,11366.44,0],["2023-07-03",11366.44,11366.44,11366.44,11366.44,0],["2023-07-04",11366.44,11366.44,11366.44,11366.44,0],["2023-07-05",11366.44,11366.44,11366.44,11366.44,0],["2023-07-06",11366.44,11366.44,11366.44,11366.44,0],["2023-07-07",11366.44,11366.44,11366.44,11366.44,0],["2023-07-10",11366.44,11366.44,11366.44,11366.44,0],["2023-07-11",11366.44,11366.44,11366.44,11366.44,2500],["2023-07-12",11366.44,11366.44,11366.44,11366.44,0],["2023-07-13",11366.44,11366.44,11366.44,11366.44,1000],["2023-07-14",11366.44,11366.44,11366.44,11366.44,0],["2023-07-17",11366.44,11424.43,11366.44,11424.43,4400],["2023-07-18",11424.43,11424.43,11424.43,11424.43,0],["2023-07-19",11424.43,11424.43,11424.43,11424.43,0],["2023-07-20",11424.43,11424.43,11424.43,11424.43,0],["2023-07-21",11424.43,11424.43,11424.43,11424.43,0],["2023-07-24",11424.43,11424.43,11424.43,11424.43,0],["2023-07-25",11424.43,11424.43,11424.43,11424.43,0],["2023-07-26",11598.41,11598.41,11598.41,11598.41,1000],["2023-07-27",11888.37,11888.37,11888.37,11888.37,1600],["2023-07-28",11888.37,11888.37,11888.37,11888.37,0],["2023-07-31",11888.37,11888.37,11888.37,11888.37,0],["2023-08-01",11888.37,11888.37,11888.37,11888.37,2600],["2023-08-02",11888.37,11888.37,11888.37,11888.37,0],["2023-08-03",11888.37,11888.37,11888.37,11888.37,500],["2023-08-04",11888.37,11888.37,11888.37,11888.37,0],["2023-08-07",12178.33,13396.16,11946.36,12004.35,2700],["2023-08-08",12758.25,12758.25,12758.25,12758.25,100],["2023-08-09",12758.25,12758.25,12758.25,12758.25,0],["2023-08-10",12758.25,12758.25,12758.25,12758.25,0],["2023-08-11",12758.25,12758.25,12758.25,12758.25,100],["2023-08-14",12758.25,12758.25,12758.25,12758.25,0],["2023-08-15",12236.32,12236.32,12236.32,12236.32,200],["2023-08-16",12236.32,12758.25,12178.33,12758.25,15600],["2023-08-17",12932.22,14440.02,12932.22,13918.09,700],["2023-08-18",12004.35,12004.35,12004.35,12004.35,100],["2023-08-21",12004.35,12004.35,12004.35,12004.35,200],["2023-08-22",13280.18,13280.18,13280.18,13280.18,100],["2023-08-23",13280.18,13280.18,13280.18,13280.18,0],["2023-08-24",13280.18,13280.18,13280.18,13280.18,0],["2023-08-25",13280.18,13280.18,13280.18,13280.18,0],["2023-08-28",13222.18,13222.18,13222.18,13222.18,100],["2023-08-29",13338.17,13338.17,13338.17,13338.17,100],["2023-08-30",13338.17,13338.17,13338.17,13338.17,0],["2023-08-31",13338.17,13338.17,13338.17,13338.17,0],["2023-09-05",13338.17,13338.17,13338.17,13338.17,0],["2023-09-06",13338.17,13338.17,13338.17,13338.17,0],["2023-09-07",13338.17,13338.17,13338.17,13338.17,0],["2023-09-08",13338.17,15251.91,13338.17,15251.91,2200],["2023-09-11",15019.94,15019.94,13512.14,14440.02,300],["2023-09-12",14324.03,15077.93,14324.03,14961.95,8900],["2023-09-13",14671.99,15947.81,14671.99,15077.93,30200],["2023-09-14",15367.89,15367.89,15077.93,15077.93,3700],["2023-09-15",16759.7,16759.7,14208.05,14498.01,5900],["2023-09-18",15077.93,15077.93,14671.99,14961.95,57100],["2023-09-19",14961.95,14961.95,14556.0,14729.98,24100],["2023-09-20",14787.97,15251.91,14787.97,15193.91,30600],["2023-09-21",15251.91,15889.82,15251.91,15367.89,26700],["2023-09-22",15737.77,15737.77,13386.9,14039.92,7100],["2023-09-25",13713.41,14301.13,13191.0,13191.0,9500],["2023-09-26",13452.2,13713.41,13060.39,13125.69,2500],["2023-09-27",12472.67,12733.88,12276.77,12276.77,4800],["2023-09-28",12537.98,12799.18,12276.77,12472.67,5400],["2023-09-29",12603.28,12603.28,12603.28,12603.28,100],["2023-10-02",12603.28,12603.28,12603.28,12603.28,1600],["2023-10-03",12407.37,12407.37,12080.86,12080.86,4000],["2023-10-04",12080.86,13060.39,11754.35,13060.39,1800],["2023-10-05",11819.65,12407.37,11819.65,12407.37,200],["2023-10-06",12146.16,12146.16,12146.16,12146.16,0],["2023-10-09",12146.16,12146.16,12146.16,12146.16,0],["2023-10-10",12407.37,12407.37,12342.07,12342.07,400],["2023-10-11",12407.37,12407.37,12407.37,12407.37,200],["2023-10-12",12407.37,12537.98,12407.37,12537.98,500],["2023-10-13",12733.88,12733.88,12733.88,12733.88,2100],["2023-10-16",12603.28,12603.28,12537.98,12537.98,1200],["2023-10-17",13060.39,13060.39,12537.98,12537.98,400],["2023-10-18",12799.18,12799.18,12799.18,12799.18,0],["2023-10-19",12799.18,12799.18,12799.18,12799.18,0],["2023-10-20",12799.18,12799.18,12799.18,12799.18,0],["2023-10-23",12080.86,12407.37,12080.86,12407.37,1300],["2023-10-24",12146.16,12146.16,12146.16,12146.16,0],["2023-10-25",12146.16,12146.16,12146.16,12146.16,0],["2023-10-26",12407.37,12407.37,12407.37,12407.37,900],["2023-10-27",12472.67,12472.67,12472.67,12472.67,2500],["2023-10-30",12472.67,12472.67,12472.67,12472.67,300],["2023-10-31",12472.67,12472.67,12472.67,12472.67,0],["2023-11-01",12472.67,12472.67,12472.67,12472.67,0],["2023-11-02",13321.6,13321.6,13321.6,13321.6,100],["2023-11-03",12080.86,12080.86,12080.86,12080.86,600],["2023-11-06",12080.86,12080.86,12080.86,12080.86,0],["2023-11-07",13060.39,13060.39,12276.77,12276.77,1300],["2023-11-08",11884.96,12407.37,11884.96,12407.37,300],["2023-11-09",12080.86,12080.86,12080.86,12080.86,0],["2023-11-10",12407.37,12407.37,12407.37,12407.37,1800],["2023-11-13",12407.37,12407.37,12407.37,12407.37,0],["2023-11-14",12407.37,12407.37,12407.37,12407.37,0],["2023-11-15",12407.37,12407.37,12407.37,12407.37,1700],["2023-11-16",12407.37,12407.37,12407.37,12407.37,0],["2023-11-17",12407.37,12407.37,12407.37,12407.37,0],["2023-11-20",12342.07,12407.37,12342.07,12407.37,3400],["2023-11-21",12407.37,12407.37,12407.37,12407.37,0],["2023-11-22",10905.43,11231.94,10905.43,11231.94,5300],["2023-11-23",12733.88,12733.88,12407.37,12407.37,1000],["2023-11-24",12603.28,12603.28,12603.28,12603.28,0],["2023-11-27",12603.28,12603.28,12603.28,12603.28,0],["2023-11-28",12603.28,12603.28,12603.28,12603.28,0],["2023-11-29",12603.28,12603.28,12603.28,12603.28,0],["2023-11-30",12603.28,12603.28,12603.28,12603.28,0],["2023-12-01",12603.28,12603.28,12603.28,12603.28,0],["2023-12-04",11036.03,13321.6,11036.03,13321.6,200],["2023-12-05",12211.47,12211.47,12211.47,12211.47,0],["2023-12-06",12276.77,13060.39,12276.77,13060.39,200],["2023-12-07",12407.37,12472.67,12407.37,12472.67,1400],["2023-12-08",12407.37,12407.37,12407.37,12407.37,0],["2023-12-11",12407.37,12407.37,12407.37,12407.37,0],["2023-12-12",12407.37,12407.37,12407.37,12407.37,100],["2023-12-13",12407.37,12407.37,12407.37,12407.37,0],["2023-12-14",12407.37,12407.37,12407.37,12407.37,0],["2023-12-15",11166.64,11166.64,11166.64,11166.64,1000],["2023-12-18",12733.88,12733.88,12733.88,12733.88,400125],["2023-12-19",12733.88,12733.88,12733.88,12733.88,0],["2023-12-20",12733.88,12733.88,12733.88,12733.88,0],["2023-12-21",11036.03,11036.03,11036.03,11036.03,600],["2023-12-22",12603.28,12603.28,12603.28,12603.28,100],["2023-12-25",12603.28,12603.28,12603.28,12603.28,0],["2023-12-26",12407.37,12407.37,12407.37,12407.37,100],["2023-12-27",12342.07,13582.81,12342.07,13582.81,600],["2023-12-28",11558.45,13517.51,11558.45,13517.51,1200],["2023-12-29",13517.51,13517.51,13517.51,13517.51,100],["2024-01-02",13517.51,13582.81,13517.51,13517.51,12400],["2024-01-03",13517.51,13517.51,13517.51,13517.51,0],["2024-01-04",13452.2,13452.2,13452.2,13452.2,500],["2024-01-05",13386.9,13386.9,13321.6,13321.6,800],["2024-01-08",13321.6,13321.6,13321.6,13321.6,0],["2024-01-09",13517.51,13713.41,13517.51,13648.11,1000],["2024-01-10",13713.41,13713.41,13713.41,13713.41,700],["2024-01-11",13713.41,13713.41,13713.41,13713.41,0],["2024-01-12",13713.41,13713.41,13713.41,13713.41,0],["2024-01-15",13713.41,13713.41,13713.41,13713.41,200],["2024-01-16",13713.41,13713.41,13713.41,13713.41,0],["2024-01-17",13060.39,13060.39,13060.39,13060.39,100],["2024-01-18",13060.39,13060.39,13060.39,13060.39,0],["2024-01-19",14366.43,14366.43,14366.43,14366.43,300],["2024-01-22",14366.43,14366.43,14366.43,14366.43,0],["2024-01-23",13713.41,13713.41,13713.41,13713.41,600],["2024-01-24",13713.41,13713.41,13713.41,13713.41,0],["2024-01-25",13713.41,13713.41,13713.41,13713.41,1000],["2024-01-26",13713.41,13713.41,13713.41,13713.41,0],["2024-01-29",13713.41,13713.41,13713.41,13713.41,0],["2024-01-30",13713.41,13713.41,13713.41,13713.41,1500],["2024-01-31",13713.41,13844.02,13713.41,13844.02,1400],["2024-02-01",13713.41,13713.41,13713.41,13713.41,0],["2024-02-02",14366.43,14366.43,13778.71,13778.71,400],["2024-02-05",14366.43,14366.43,14366.43,14366.43,2300],["2024-02-06",14366.43,14366.43,13778.71,14039.92,3200],["2024-02-07",14039.92,14105.22,14039.92,14105.22,1300],["2024-02-15",14105.22,14105.22,14105.22,14105.22,0],["2024-02-16",14170.53,14170.53,14105.22,14105.22,2800],["2024-02-19",14105.22,14105.22,14105.22,14105.22,0],["2024-02-20",14039.92,14039.92,14039.92,14039.92,500],["2024-02-21",14039.92,14039.92,14039.92,14039.92,0],["2024-02-22",14039.92,14039.92,14039.92,14039.92,0],["2024-02-23",14039.92,14039.92,14039.92,14039.92,0],["2024-02-26",14039.92,14039.92,14039.92,14039.92,0],["2024-02-27",14366.43,14366.43,14366.43,14366.43,500],["2024-02-28",14366.43,14366.43,14366.43,14366.43,1400],["2024-02-29",14366.43,14366.43,14366.43,14366.43,1000],["2024-03-01",14366.43,14366.43,14366.43,14366.43,0],["2024-03-04",14366.43,14366.43,14366.43,14366.43,0],["2024-03-05",14366.43,15672.47,14366.43,15672.47,4000],["2024-03-06",15672.47,15672.47,15672.47,15672.47,500],["2024-03-07",15672.47,15672.47,15672.47,15672.47,0],["2024-03-08",14366.43,14366.43,14366.43,14366.43,800],["2024-03-11",14105.22,14105.22,14039.92,14039.92,3500],["2024-03-12",14039.92,14105.22,14039.92,14105.22,1100],["2024-03-13",14301.13,14366.43,14039.92,14105.22,5200],["2024-03-14",13974.62,14366.43,13974.62,14366.43,800],["2024-03-15",14366.43,14366.43,14366.43,14366.43,1600],["2024-03-18",14366.43,14366.43,14366.43,14366.43,0],["2024-03-19",14366.43,14366.43,14366.43,14366.43,500],["2024-03-20",14366.43,14366.43,14366.43,14366.43,0],["2024-03-21",14366.43,14366.43,14366.43,14366.43,1900],["2024-03-22",14366.43,14366.43,14366.43,14366.43,400],["2024-03-25",14366.43,14366.43,14366.43,14366.43,2000],["2024-03-26",14366.43,14366.43,14301.13,14301.13,1500],["2024-03-27",14366.43,14366.43,14366.43,14366.43,4800],["2024-03-28",14366.43,14366.43,14366.43,14366.43,2900],["2024-03-29",14366.43,14366.43,14366.43,14366.43,1100],["2024-04-01",14366.43,14366.43,13386.9,13844.02,2000],["2024-04-02",12407.37,12407.37,12407.37,12407.37,100],["2024-04-03",12733.88,12733.88,12733.88,12733.88,200],["2024-04-04",12733.88,12733.88,12733.88,12733.88,1000],["2024-04-05",12733.88,12733.88,12733.88,12733.88,0],["2024-04-08",12995.09,12995.09,12995.09,12995.09,200],["2024-04-09",12995.09,12995.09,12995.09,12995.09,0],["2024-04-10",12995.09,12995.09,12995.09,12995.09,0],["2024-04-11",12995.09,12995.09,12995.09,12995.09,0],["2024-04-12",12995.09,12995.09,12995.09,12995.09,0],["2024-04-15",12995.09,12995.09,12995.09,12995.09,0],["2024-04-16",12995.09,12995.09,12995.09,12995.09,0],["2024-04-17",12995.09,12995.09,12995.09,12995.09,0],["2024-04-19",12995.09,12995.09,12995.09,12995.09,0],["2024-04-22",12995.09,12995.09,12995.09,12995.09,0],["2024-04-23",12995.09,12995.09,12995.09,12995.09,0],["2024-04-24",12995.09,12995.09,12995.09,12995.09,0],["2024-04-25",12995.09,12995.09,12995.09,12995.09,0],["2024-04-26",12995.09,12995.09,12995.09,12995.09,0],["2024-05-02",12995.09,12995.09,12995.09,12995.09,0],["2024-05-03",11754.35,11754.35,11754.35,11754.35,100],["2024-05-06",11950.26,12407.37,11950.26,12407.37,200],["2024-05-07",12211.47,12211.47,12211.47,12211.47,0],["2024-05-08",12211.47,12211.47,12211.47,12211.47,100],["2024-05-09",12211.47,12211.47,12211.47,12211.47,0],["2024-05-10",13060.39,13060.39,13060.39,13060.39,100],["2024-05-13",14039.92,14039.92,14039.92,14039.92,100],["2024-05-14",14039.92,14039.92,14039.92,14039.92,0],["2024-05-15",14039.92,14039.92,14039.92,14039.92,0],["2024-05-16",14039.92,14039.92,14039.92,14039.92,0],["2024-05-17",14039.92,14039.92,14039.92,14039.92,0],["2024-05-20",12603.28,12603.28,12603.28,12603.28,100],["2024-05-21",12603.28,12603.28,12603.28,12603.28,0],["2024-05-22",12603.28,12603.28,12603.28,12603.28,0],["2024-05-23",12603.28,12603.28,12603.28,12603.28,0],["2024-05-24",12603.28,12603.28,12603.28,12603.28,0],["2024-05-27",12603.28,12603.28,12603.28,12603.28,0],["2024-05-28",13713.41,13713.41,13713.41,13713.41,100],["2024-05-29",13713.41,13713.41,13713.41,13713.41,0],["2024-05-30",14039.92,14039.92,14039.92,14039.92,2900],["2024-05-31",14039.92,14039.92,14039.92,14039.92,0],["2024-06-03",14039.92,14039.92,14039.92,14039.92,0],["2024-06-04",14039.92,14039.92,14039.92,14039.92,4800],["2024-06-05",14039.92,14039.92,14039.92,14039.92,0],["2024-06-06",14039.92,14039.92,14039.92,14039.92,0],["2024-06-07",14039.92,14039.92,14039.92,14039.92,0],["2024-06-10",14039.92,14039.92,14039.92,14039.92,0],["2024-06-11",12407.37,12407.37,12407.37,12407.37,300],["2024-06-12",13713.41,13713.41,13713.41,13713.41,300],["2024-06-13",13713.41,13713.41,13713.41,13713.41,0],["2024-06-14",13713.41,13713.41,13713.41,13713.41,600],["2024-06-17",13713.41,13713.41,13713.41,13713.41,0],["2024-06-18",14039.92,14039.92,14039.92,14039.92,100],["2024-06-19",14039.92,14039.92,14039.92,14039.92,0],["2024-06-20",14039.92,14039.92,14039.92,14039.92,0],["2024-06-21",14039.92,14039.92,14039.92,14039.92,1000],["2024-06-24",14039.92,14039.92,14039.92,14039.92,0],["2024-06-25",14039.92,14039.92,14039.92,14039.92,0],["2024-06-26",14039.92,14039.92,14039.92,14039.92,0],["2024-06-27",14039.92,14039.92,14039.92,14039.92,0],["2024-06-28",14039.92,14039.92,14039.92,14039.92,0],["2024-07-01",14039.92,14039.92,14039.92,14039.92,0],["2024-07-02",14039.92,14039.92,14039.92,14039.92,0],["2024-07-03",14039.92,14039.92,14039.92,14039.92,0],["2024-07-04",14039.92,14039.92,14039.92,14039.92,0],["2024-07-05",13012.61,13012.61,13012.61,13012.61,200],["2024-07-08",13012.61,13012.61,13012.61,13012.61,0],["2024-07-09",13012.61,13012.61,13012.61,13012.61,0],["2024-07-10",13149.58,13149.58,13012.61,13012.61,2500],["2024-07-11",13081.1,13081.1,13081.1,13081.1,0],["2024-07-12",13081.1,13081.1,13081.1,13081.1,0],["2024-07-15",13081.1,13081.1,13081.1,13081.1,0],["2024-07-16",13081.1,13081.1,13081.1,13081.1,0],["2024-07-17",13081.1,13081.1,13081.1,13081.1,0],["2024-07-18",13081.1,13081.1,13081.1,13081.1,0],["2024-07-19",13012.61,13012.61,13012.61,13012.61,3000],["2024-07-22",13012.61,13012.61,13012.61,13012.61,0],["2024-07-23",13012.61,13012.61,13012.61,13012.61,0],["2024-07-24",12670.17,12670.17,12670.17,12670.17,1000],["2024-07-25",12670.17,12670.17,12670.17,12670.17,0],["2024-07-26",12670.17,12670.17,12670.17,12670.17,0],["2024-07-29",12670.17,12670.17,12670.17,12670.17,0],["2024-07-30",12670.17,12670.17,12670.17,12670.17,0],["2024-07-31",12670.17,12670.17,12670.17,12670.17,0],["2024-08-01",12396.22,12396.22,12396.22,12396.22,1000],["2024-08-02",12396.22,12396.22,12396.22,12396.22,2000],["2024-08-05",11985.3,11985.3,11985.3,11985.3,2700],["2024-08-06",11985.3,11985.3,11985.3,11985.3,0],["2024-08-07",11985.3,11985.3,11985.3,11985.3,0],["2024-08-08",11985.3,11985.3,11985.3,11985.3,0],["2024-08-09",11985.3,11985.3,11985.3,11985.3,0],["2024-08-12",11985.3,11985.3,11985.3,11985.3,0],["2024-08-13",11985.3,11985.3,11985.3,11985.3,0],["2024-08-14",11985.3,11985.3,11985.3,11985.3,0],["2024-08-15",11985.3,11985.3,11985.3,11985.3,0],["2024-08-16",11985.3,11985.3,11985.3,11985.3,0],["2024-08-19",11985.3,11985.3,11985.3,11985.3,0],["2024-08-20",13355.05,13355.05,13355.05,13355.05,100],["2024-08-21",13355.05,13355.05,13355.05,13355.05,0],["2024-08-22",13355.05,13355.05,13355.05,13355.05,0],["2024-08-23",13697.48,14587.82,13697.48,14587.82,10000],["2024-08-26",15067.23,15067.23,15067.23,15067.23,100],["2024-08-27",15341.18,15341.18,12875.64,15272.69,2200],["2024-08-28",14587.82,14587.82,14587.82,14587.82,100],["2024-08-29",14587.82,14587.82,14587.82,14587.82,0],["2024-08-30",14587.82,14587.82,14587.82,14587.82,0],["2024-09-04",14587.82,14587.82,14587.82,14587.82,0],["2024-09-05",14587.82,14587.82,14587.82,14587.82,0],["2024-09-06",14587.82,14587.82,14587.82,14587.82,0],["2024-09-09",14587.82,14587.82,14587.82,14587.82,0],["2024-09-10",14587.82,14587.82,14587.82,14587.82,0],["2024-09-11",14587.82,14587.82,14587.82,14587.82,0],["2024-09-12",14587.82,14587.82,14587.82,14587.82,0],["2024-09-13",14587.82,14587.82,14587.82,14587.82,0],["2024-09-16",14587.82,14587.82,14587.82,14587.82,0],["2024-09-17",15204.21,15204.21,15204.21,15204.21,100],["2024-09-18",15204.21,15204.21,15204.21,15204.21,0],["2024-09-19",15204.21,15204.21,15204.21,15204.21,0],["2024-09-20",15204.21,15204.21,15204.21,15204.21,0],["2024-09-23",15204.21,15204.21,15204.21,15204.21,0],["2024-09-24",13081.1,13081.1,13081.1,13081.1,1900],["2024-09-25",13081.1,13081.1,13081.1,13081.1,0],["2024-09-26",13081.1,13081.1,13081.1,13081.1,0],["2024-09-27",13081.1,13081.1,13081.1,13081.1,0],["2024-09-30",13081.1,13081.1,13081.1,13081.1,0],["2024-10-01",13081.1,13081.1,13081.1,13081.1,0],["2024-10-02",13081.1,13081.1,13081.1,13081.1,0],["2024-10-03",13081.1,13081.1,13081.1,13081.1,0],["2024-10-04",13081.1,13081.1,13081.1,13081.1,0],["2024-10-07",11779.84,11779.84,11779.84,11779.84,1600],["2024-10-08",11779.84,11779.84,11779.84,11779.84,0],["2024-10-09",11779.84,11779.84,11779.84,11779.84,0],["2024-10-10",11711.35,11711.35,11711.35,11711.35,4600],["2024-10-11",11711.35,11711.35,11711.35,11711.35,0],["2024-10-14",11711.35,11711.35,11711.35,11711.35,0],["2024-10-15",11711.35,11711.35,11711.35,11711.35,0],["2024-10-16",11711.35,11711.35,11711.35,11711.35,0],["2024-10-17",11711.35,11711.35,11711.35,11711.35,0],["2024-10-18",11711.35,11711.35,11711.35,11711.35,0],["2024-10-21",11779.84,13423.53,11779.84,11985.3,11700],["2024-10-22",12053.79,12327.74,11711.35,11711.35,15000],["2024-10-23",13660.96,13660.96,13660.96,13660.96,3000],["2024-10-24",13660.96,13660.96,13660.96,13660.96,0],["2024-10-25",15187.77,15187.77,15187.77,15187.77,100],["2024-10-28",12937.73,15268.13,12937.73,15268.13,2600],["2024-10-29",12294.86,14464.54,11250.2,14464.54,2100],["2024-10-30",12053.79,12455.58,12053.79,12214.5,300],["2024-10-31",12214.5,12214.5,12214.5,12214.5,0],["2024-11-01",12214.5,12214.5,12214.5,12214.5,0],["2024-11-04",13339.52,13339.52,13339.52,13339.52,3100],["2024-11-05",12214.5,12214.5,12214.5,12214.5,100],["2024-11-06",12134.14,12134.14,12134.14,12134.14,700],["2024-11-07",13580.6,13660.96,13580.6,13660.96,7100],["2024-11-08",12696.65,12696.65,12696.65,12696.65,100],["2024-11-11",12777.01,12777.01,12777.01,12777.01,100],["2024-11-12",12134.14,12134.14,12134.14,12134.14,100],["2024-11-13",12134.14,12134.14,12134.14,12134.14,1000],["2024-11-14",12134.14,12134.14,12134.14,12134.14,0],["2024-11-15",12616.3,12616.3,12616.3,12616.3,100],["2024-11-18",12294.86,12294.86,12294.86,12294.86,200],["2024-11-19",11732.35,11812.71,11732.35,11812.71,400],["2024-11-20",11732.35,11732.35,11732.35,11732.35,0],["2024-11-21",13419.88,13419.88,13259.16,13259.16,600],["2024-11-22",13339.52,13339.52,13339.52,13339.52,0],["2024-11-25",12134.14,12134.14,12134.14,12134.14,7700],["2024-11-26",12134.14,12134.14,12134.14,12134.14,0],["2024-11-27",13419.88,13821.67,13419.88,13821.67,200],["2024-11-28",13660.96,13660.96,13660.96,13660.96,0],["2024-11-29",13660.96,13660.96,13660.96,13660.96,0],["2024-12-02",13660.96,13660.96,13660.96,13660.96,100],["2024-12-03",13660.96,13660.96,13660.96,13660.96,0],["2024-12-04",13660.96,13660.96,13660.96,13660.96,0],["2024-12-05",13660.96,13660.96,13660.96,13660.96,0],["2024-12-06",13660.96,13660.96,13660.96,13660.96,0],["2024-12-09",13660.96,13660.96,13660.96,13660.96,0],["2024-12-10",13660.96,13660.96,13660.96,13660.96,0],["2024-12-11",14464.54,14464.54,12375.22,12375.22,3300],["2024-12-12",13580.6,13580.6,13580.6,13580.6,300],["2024-12-13",13580.6,13580.6,13580.6,13580.6,0],["2024-12-16",13580.6,13580.6,13580.6,13580.6,0],["2024-12-17",13660.96,13660.96,13660.96,13660.96,100],["2024-12-18",13259.16,13259.16,13259.16,13259.16,400],["2024-12-19",13259.16,13259.16,13259.16,13259.16,0],["2024-12-20",13259.16,13259.16,13259.16,13259.16,0],["2024-12-23",13259.16,13259.16,13259.16,13259.16,0],["2024-12-24",11893.07,11893.07,11893.07,11893.07,2000],["2024-12-25",12857.37,13259.16,12857.37,13259.16,400],["2024-12-26",13178.81,13178.81,13178.81,13178.81,0],["2024-12-27",13178.81,13178.81,13178.81,13178.81,0],["2024-12-30",13178.81,13178.81,13178.81,13178.81,0],["2024-12-31",12134.14,12134.14,12134.14,12134.14,2000],["2025-01-02",13660.96,13660.96,13660.96,13660.96,300],["2025-01-03",13660.96,13660.96,13660.96,13660.96,0],["2025-01-06",13660.96,13660.96,13660.96,13660.96,0],["2025-01-07",13660.96,13660.96,13660.96,13660.96,0],["2025-01-08",13660.96,13660.96,13660.96,13660.96,0],["2025-01-09",13660.96,13660.96,13660.96,13660.96,0],["2025-01-10",13660.96,13660.96,13660.96,13660.96,0],["2025-01-13",11732.35,11732.35,11732.35,11732.35,2000],["2025-01-14",11732.35,11732.35,11732.35,11732.35,0],["2025-01-15",11732.35,11732.35,11732.35,11732.35,0],["2025-01-16",12857.37,12857.37,12857.37,12857.37,100],["2025-01-17",12857.37,12857.37,12857.37,12857.37,0],["2025-01-20",12857.37,12857.37,12857.37,12857.37,0],["2025-01-21",12857.37,12857.37,12857.37,12857.37,0],["2025-01-22",12857.37,12857.37,12857.37,12857.37,0],["2025-01-23",12857.37,12857.37,12857.37,12857.37,0],["2025-01-24",11812.71,14464.54,11732.35,14464.54,1300],["2025-02-03",12294.86,12294.86,12294.86,12294.86,0],["2025-02-04",13580.6,13580.6,13580.6,13580.6,100],["2025-02-05",13580.6,13580.6,13580.6,13580.6,0],["2025-02-06",12616.3,12616.3,12616.3,12616.3,100],["2025-02-07",12616.3,12616.3,12616.3,12616.3,600],["2025-02-10",12696.65,13098.45,12616.3,13098.45,3600],["2025-02-11",12857.37,12857.37,12857.37,12857.37,0],["2025-02-12",12857.37,12857.37,12857.37,12857.37,2000],["2025-02-13",12696.65,12857.37,12696.65,12857.37,200],["2025-02-14",12857.37,12857.37,12857.37,12857.37,100],["2025-02-17",12937.73,12937.73,12937.73,12937.73,100],["2025-02-18",12937.73,12937.73,12937.73,12937.73,0],["2025-02-19",12294.86,12937.73,12294.86,12937.73,1300],["2025-02-20",12535.94,12535.94,12535.94,12535.94,100],["2025-02-21",12535.94,12535.94,12535.94,12535.94,0],["2025-02-24",12857.37,12857.37,12857.37,12857.37,2100],["2025-02-25",12857.37,12857.37,12857.37,12857.37,0],["2025-02-26",12857.37,12857.37,12857.37,12857.37,2100],["2025-02-27",12857.37,12857.37,12857.37,12857.37,0],["2025-02-28",12857.37,12857.37,12857.37,12857.37,0],["2025-03-03",12937.73,12937.73,12857.37,12857.37,900],["2025-03-04",12937.73,12937.73,12937.73,12937.73,200],["2025-03-05",13259.16,13259.16,13259.16,13259.16,100],["2025-03-06",13259.16,13259.16,13259.16,13259.16,2100],["2025-03-07",13259.16,13259.16,13259.16,13259.16,0],["2025-03-10",13500.24,13500.24,12937.73,12937.73,3600],["2025-03-11",13259.16,13259.16,13259.16,13259.16,1100],["2025-03-12",13259.16,13259.16,13259.16,13259.16,1200],["2025-03-13",13259.16,13259.16,13259.16,13259.16,100],["2025-03-14",13259.16,13259.16,13259.16,13259.16,1000],["2025-03-17",13259.16,13259.16,13098.45,13259.16,1100],["2025-03-18",14062.75,14464.54,14062.75,14464.54,400],["2025-03-19",15750.28,15750.28,15750.28,15750.28,100],["2025-03-20",14785.98,14785.98,13419.88,13419.88,500],["2025-03-21",13982.39,13982.39,13982.39,13982.39,0],["2025-03-24",13339.52,13339.52,13339.52,13339.52,1600],["2025-03-25",13339.52,13339.52,13339.52,13339.52,0],["2025-03-26",13339.52,13339.52,13339.52,13339.52,0],["2025-03-27",13339.52,13339.52,13339.52,13339.52,0],["2025-03-28",13419.88,13419.88,13419.88,13419.88,2400],["2025-03-31",13419.88,13419.88,13419.88,13419.88,0],["2025-04-01",13259.16,13259.16,13259.16,13259.16,700],["2025-04-02",12937.73,13259.16,12937.73,13259.16,2300],["2025-04-03",12857.37,12857.37,12857.37,12857.37,100],["2025-04-04",14303.83,14303.83,14303.83,14303.83,100],["2025-04-08",14303.83,14303.83,14303.83,14303.83,0],["2025-04-09",14303.83,14303.83,14303.83,14303.83,0],["2025-04-10",13178.81,13178.81,12214.5,12214.5,11000],["2025-04-11",12214.5,12214.5,12053.79,12053.79,1800],["2025-04-14",12214.5,13580.6,12214.5,13580.6,200],["2025-04-15",12857.37,13178.81,12214.5,12455.58,3400],["2025-04-16",12777.01,12857.37,12053.79,12053.79,8900],["2025-04-17",12053.79,12053.79,12053.79,12053.79,6000],["2025-04-18",12053.79,12053.79,12053.79,12053.79,3100],["2025-04-21",12053.79,12053.79,12053.79,12053.79,400],["2025-04-22",12053.79,12053.79,11732.35,11732.35,6100],["2025-04-23",12455.58,12455.58,12455.58,12455.58,100],["2025-04-24",12294.86,12455.58,12294.86,12455.58,13500],["2025-04-25",12375.22,12375.22,12375.22,12375.22,0],["2025-04-28",12375.22,12375.22,11732.35,11732.35,1200],["2025-04-29",11973.43,11973.43,11973.43,11973.43,0],["2025-05-05",11973.43,11973.43,11973.43,11973.43,0],["2025-05-06",11651.99,11732.35,11651.99,11732.35,6900],["2025-05-07",11812.71,11812.71,11732.35,11732.35,10400],["2025-05-08",12134.14,12134.14,12134.14,12134.14,100],["2025-05-09",12053.79,12134.14,12053.79,12134.14,200],["2025-05-12",12616.3,12616.3,12616.3,12616.3,100],["2025-05-13",12455.58,12455.58,11893.07,12455.58,27100],["2025-05-14",12053.79,12053.79,12053.79,12053.79,0],["2025-05-15",11893.07,12053.79,11893.07,12053.79,7100],["2025-05-16",11973.43,12455.58,11893.07,12455.58,11400],["2025-05-19",12214.5,12214.5,12214.5,12214.5,0],["2025-05-20",12214.5,12214.5,12214.5,12214.5,0],["2025-05-21",12535.94,12535.94,11893.07,12294.86,14300],["2025-05-22",12857.37,12857.37,12857.37,12857.37,200],["2025-05-23",11893.07,12214.5,11893.07,12214.5,9700],["2025-05-26",12053.79,12053.79,12053.79,12053.79,0],["2025-05-27",12053.79,12053.79,12053.79,12053.79,0],["2025-05-28",12053.79,12053.79,12053.79,12053.79,0],["2025-05-29",12696.65,12777.01,12696.65,12777.01,49600],["2025-05-30",12214.5,12214.5,12214.5,12214.5,500],["2025-06-02",12214.5,12214.5,12214.5,12214.5,0],["2025-06-03",13018.09,13018.09,13018.09,13018.09,100],["2025-06-04",13018.09,13018.09,13018.09,13018.09,0],["2025-06-05",13018.09,13018.09,13018.09,13018.09,0],["2025-06-06",13018.09,13018.09,13018.09,13018.09,0],["2025-06-09",13018.09,13018.09,13018.09,13018.09,0],["2025-06-10",13018.09,13018.09,13018.09,13018.09,0],["2025-06-11",13018.09,13018.09,13018.09,13018.09,0],["2025-06-12",11571.63,11571.63,11571.63,11571.63,100],["2025-06-13",12857.37,12857.37,12857.37,12857.37,1000],["2025-06-16",12857.37,12857.37,12857.37,12857.37,0],["2025-06-17",12857.37,12857.37,12857.37,12857.37,0],["2025-06-18",12857.37,12857.37,12857.37,12857.37,0],["2025-06-19",12857.37,12857.37,12857.37,12857.37,1300],["2025-06-20",12616.3,12616.3,12616.3,12616.3,300],["2025-06-23",12616.3,12616.3,12616.3,12616.3,100],["2025-06-24",12616.3,12616.3,12616.3,12616.3,0],["2025-06-25",12616.3,12616.3,12616.3,12616.3,0],["2025-06-26",12616.3,12616.3,12616.3,12616.3,0],["2025-06-27",12857.37,12857.37,12857.37,12857.37,100],["2025-06-30",12857.37,12857.37,12857.37,12857.37,0],["2025-07-01",12857.37,12857.37,12857.37,12857.37,0],["2025-07-02",12857.37,12857.37,12857.37,12857.37,0],["2025-07-03",12857.37,12857.37,12857.37,12857.37,0],["2025-07-04",12857.37,12857.37,12857.37,12857.37,0],["2025-07-07",12857.37,12857.37,12857.37,12857.37,0],["2025-07-08",12857.37,12857.37,12857.37,12857.37,0],["2025-07-09",12857.37,12857.37,12857.37,12857.37,0],["2025-07-10",12857.37,12857.37,12857.37,12857.37,0],["2025-07-11",12857.37,12857.37,12857.37,12857.37,0],["2025-07-14",12857.37,12857.37,12857.37,12857.37,0],["2025-07-15",12857.37,12857.37,12857.37,12857.37,0],["2025-07-16",12857.37,12857.37,12857.37,12857.37,0],["2025-07-17",12857.37,12857.37,12857.37,12857.37,300],["2025-07-18",12857.37,12857.37,12857.37,12857.37,0],["2025-07-21",12857.37,12857.37,12857.37,12857.37,0],["2025-07-22",12857.37,12857.37,12857.37,12857.37,0],["2025-07-23",12857.37,12857.37,12857.37,12857.37,0],["2025-07-24",12857.37,12857.37,12857.37,12857.37,0],["2025-07-25",12455.58,12455.58,12455.58,12455.58,700],["2025-07-28",12857.37,12857.37,12696.65,12696.65,1800],["2025-07-29",14303.83,14303.83,14303.83,14303.83,100],["2025-07-30",12696.65,12696.65,12696.65,12696.65,1000],["2025-07-31",13178.81,13178.81,13178.81,13178.81,100],["2025-08-01",13178.81,13178.81,13178.81,13178.81,0],["2025-08-04",11250.2,11250.2,11250.2,11250.2,100],["2025-08-05",12937.73,12937.73,11973.43,11973.43,1100],["2025-08-06",12053.79,12134.14,12053.79,12134.14,3000],["2025-08-07",12455.58,12455.58,12455.58,12455.58,1000],["2025-08-08",12375.22,12455.58,12375.22,12455.58,1200],["2025-08-11",12134.14,12375.22,12134.14,12375.22,2700],["2025-08-12",12857.37,12857.37,12857.37,12857.37,100],["2025-08-13",12857.37,12857.37,12857.37,12857.37,0],["2025-08-14",12857.37,12857.37,12857.37,12857.37,0],["2025-08-15",12134.14,12134.14,12134.14,12134.14,1000],["2025-08-18",12455.58,12455.58,12214.5,12214.5,3100],["2025-08-19",12777.01,12777.01,12777.01,12777.01,100],["2025-08-20",12777.01,12777.01,12777.01,12777.01,0],["2025-08-21",12777.01,12777.01,12777.01,12777.01,0],["2025-08-22",12777.01,12777.01,12777.01,12777.01,0],["2025-08-25",12777.01,12777.01,12777.01,12777.01,0],["2025-08-26",12777.01,12777.01,12777.01,12777.01,0],["2025-08-27",12134.14,12535.94,12134.14,12535.94,1000],["2025-08-28",12937.73,12937.73,12937.73,12937.73,100],["2025-08-29",12937.73,12937.73,12937.73,12937.73,0],["2025-09-03",12616.3,12616.3,12616.3,12616.3,100],["2025-09-04",12535.94,12535.94,12535.94,12535.94,400],["2025-09-05",12535.94,12535.94,12535.94,12535.94,0],["2025-09-08",12535.94,12535.94,12535.94,12535.94,0],["2025-09-09",12535.94,12535.94,12535.94,12535.94,0],["2025-09-10",12535.94,12535.94,12535.94,12535.94,0],["2025-09-11",12535.94,12535.94,12535.94,12535.94,0],["2025-09-12",12535.94,12535.94,12535.94,12535.94,0],["2025-09-15",12535.94,12535.94,12535.94,12535.94,0],["2025-09-16",12535.94,12535.94,12535.94,12535.94,100],["2025-09-17",12535.94,12535.94,12535.94,12535.94,0],["2025-09-18",12535.94,12535.94,12535.94,12535.94,0],["2025-09-19",12535.94,12535.94,12535.94,12535.94,0],["2025-09-22",12535.94,12535.94,12535.94,12535.94,0],["2025-09-23",12535.94,12535.94,12535.94,12535.94,0],["2025-09-24",12535.94,12535.94,12535.94,12535.94,0],["2025-09-25",12535.94,12535.94,12535.94,12535.94,0],["2025-09-26",12535.94,12535.94,12535.94,12535.94,0],["2025-09-29",12535.94,12535.94,12535.94,12535.94,900],["2025-09-30",12535.94,12535.94,12535.94,12535.94,0],["2025-10-01",12535.94,12535.94,12535.94,12535.94,0],["2025-10-02",12535.94,12535.94,12535.94,12535.94,0],["2025-10-03",12535.94,12535.94,12535.94,12535.94,0],["2025-10-06",12535.94,12535.94,12535.94,12535.94,0],["2025-10-07",12535.94,12535.94,12535.94,12535.94,0],["2025-10-08",12535.94,12535.94,12535.94,12535.94,0],["2025-10-09",12535.94,12535.94,12535.94,12535.94,0],["2025-10-10",12535.94,12535.94,12535.94,12535.94,0],["2025-10-13",12535.94,12535.94,12535.94,12535.94,0],["2025-10-14",12535.94,12535.94,12535.94,12535.94,0],["2025-10-15",12535.94,12535.94,12535.94,12535.94,0],["2025-10-16",12535.94,12535.94,12535.94,12535.94,0],["2025-10-17",12535.94,12535.94,12535.94,12535.94,0],["2025-10-20",12535.94,12535.94,12535.94,12535.94,0],["2025-10-21",12535.94,12535.94,12535.94,12535.94,0],["2025-10-22",12535.94,12535.94,12535.94,12535.94,0],["2025-10-23",12535.94,12535.94,12535.94,12535.94,0],["2025-10-24",12535.94,12535.94,12535.94,12535.94,0],["2025-10-27",12535.94,12535.94,12535.94,12535.94,0],["2025-10-28",12535.94,12535.94,12535.94,12535.94,0],["2025-10-29",12535.94,12535.94,12535.94,12535.94,0],["2025-10-30",12535.94,12535.94,12535.94,12535.94,0],["2025-10-31",12535.94,12535.94,12535.94,12535.94,0],["2025-11-03",12535.94,12535.94,12535.94,12535.94,0],["2025-11-04",12535.94,12535.94,12535.94,12535.94,0],["2025-11-05",12535.94,12535.94,12535.94,12535.94,0],["2025-11-06",12535.94,12535.94,12535.94,12535.94,100],["2025-11-07",12535.94,12535.94,12535.94,12535.94,0],["2025-11-10",12535.94,12535.94,12535.94,12535.94,0],["2025-11-11",12535.94,12535.94,12535.94,12535.94,0],["2025-11-12",14213.28,14213.28,14213.28,14213.28,100],["2025-11-13",14213.28,14213.28,14213.28,14213.28,0],["2025-11-14",14213.28,14213.28,14213.28,14213.28,0],["2025-11-17",14213.28,14213.28,14213.28,14213.28,0],["2025-11-18",14213.28,14213.28,14213.28,14213.28,0],["2025-11-19",14213.28,14213.28,14213.28,14213.28,0],["2025-11-20",14213.28,14213.28,14213.28,14213.28,0],["2025-11-21",12182.81,12182.81,12182.81,12182.81,100],["2025-11-24",12182.81,12182.81,12182.81,12182.81,0],["2025-11-25",12182.81,12182.81,12182.81,12182.81,0],["2025-11-26",12182.81,12182.81,12182.81,12182.81,0],["2025-11-27",12182.81,12182.81,12182.81,12182.81,0],["2025-11-28",12182.81,12182.81,12182.81,12182.81,0],["2025-12-01",12182.81,12182.81,12182.81,12182.81,0],["2025-12-02",12182.81,12182.81,12182.81,12182.81,0],["2025-12-03",10770.31,10770.31,10682.03,10682.03,200],["2025-12-04",11035.16,12359.38,11035.16,12359.38,300],["2025-12-05",10240.63,10240.63,10152.34,10152.34,700],["2025-12-08",10152.34,10152.34,10152.34,10152.34,0],["2025-12-09",9799.22,9799.22,9799.22,9799.22,100],["2025-12-10",11211.72,11211.72,11211.72,11211.72,400],["2025-12-11",12889.06,12889.06,12889.06,12889.06,100],["2025-12-12",12889.06,12889.06,12889.06,12889.06,0],["2025-12-15",12889.06,12889.06,12889.06,12889.06,0],["2025-12-16",12889.06,12889.06,12889.06,12889.06,0],["2025-12-17",12889.06,12889.06,12889.06,12889.06,0],["2025-12-18",12889.06,12889.06,12889.06,12889.06,0],["2025-12-19",12889.06,12889.06,12889.06,12889.06,0],["2025-12-22",11388.28,11388.28,11300.0,11300.0,900],["2025-12-23",11300.0,11300.0,11300.0,11300.0,0],["2025-12-24",11300.0,11300.0,11300.0,11300.0,0],["2025-12-25",11300.0,11300.0,11300.0,11300.0,0],["2025-12-26",11300.0,11300.0,11300.0,11300.0,0],["2025-12-29",11300.0,11300.0,11300.0,11300.0,0],["2025-12-30",9799.22,9799.22,9799.22,9799.22,100],["2025-12-31",11211.72,11211.72,11211.72,11211.72,300],["2026-01-05",11211.72,11211.72,11211.72,11211.72,0],["2026-01-06",12712.5,12712.5,12712.5,12712.5,100],["2026-01-07",12006.25,12006.25,12006.25,12006.25,100],["2026-01-08",12006.25,12006.25,12006.25,12006.25,400],["2026-01-09",12006.25,12006.25,12006.25,12006.25,600],["2026-01-12",12006.25,12006.25,12006.25,12006.25,100],["2026-01-13",12006.25,12006.25,12006.25,12006.25,3900],["2026-01-14",12006.25,12006.25,12006.25,12006.25,0],["2026-01-15",12006.25,12006.25,12006.25,12006.25,200],["2026-01-16",12006.25,12006.25,12006.25,12006.25,0],["2026-01-19",12006.25,12006.25,12006.25,12006.25,200],["2026-01-20",12006.25,12006.25,12006.25,12006.25,1800],["2026-01-21",13683.59,13683.59,13242.19,13242.19,200],["2026-01-22",15360.94,15360.94,15360.94,15360.94,100],["2026-01-23",15360.94,15360.94,15360.94,15360.94,0],["2026-01-26",15360.94,15360.94,15360.94,15360.94,0],["2026-01-27",15360.94,15360.94,15360.94,15360.94,0],["2026-01-28",15360.94,15360.94,15360.94,15360.94,0],["2026-01-29",15360.94,15360.94,15360.94,15360.94,0],["2026-01-30",13065.63,13065.63,13065.63,13065.63,100],["2026-02-02",13065.63,13065.63,13065.63,13065.63,0],["2026-02-03",13065.63,13065.63,13065.63,13065.63,0],["2026-02-04",13065.63,13065.63,13065.63,13065.63,0],["2026-02-05",12182.81,12182.81,12182.81,12182.81,100],["2026-02-06",12182.81,12182.81,12182.81,12182.81,0],["2026-02-09",12182.81,12182.81,12182.81,12182.81,0],["2026-02-10",12182.81,12182.81,12182.81,12182.81,0],["2026-02-11",12094.53,12094.53,12094.53,12094.53,600],["2026-02-12",12094.53,12094.53,12094.53,12094.53,800],["2026-02-13",12094.53,12094.53,12094.53,12094.53,0],["2026-02-23",12094.53,12094.53,12094.53,12094.53,0],["2026-02-24",12094.53,12094.53,12094.53,12094.53,0],["2026-02-25",12094.53,12094.53,12094.53,12094.53,0],["2026-02-26",12094.53,12094.53,12094.53,12094.53,100],["2026-02-27",12094.53,12094.53,12094.53,12094.53,0],["2026-03-02",12094.53,12094.53,12094.53,12094.53,0],["2026-03-03",12094.53,12094.53,12094.53,12094.53,0],["2026-03-04",12094.53,12094.53,12094.53,12094.53,0],["2026-03-05",12094.53,12094.53,12094.53,12094.53,0],["2026-03-06",12094.53,12094.53,12094.53,12094.53,0],["2026-03-09",11917.97,11917.97,11917.97,11917.97,5100],["2026-03-10",11917.97,11917.97,11917.97,11917.97,0],["2026-03-11",11917.97,11917.97,11917.97,11917.97,0],["2026-03-12",11917.97,11917.97,11917.97,11917.97,0],["2026-03-13",11917.97,11917.97,11917.97,11917.97,0],["2026-03-16",11917.97,11917.97,11917.97,11917.97,0],["2026-03-17",11917.97,11917.97,11917.97,11917.97,0],["2026-03-18",11917.97,11917.97,11917.97,11917.97,0],["2026-03-19",11917.97,11917.97,11917.97,11917.97,0],["2026-03-20",11917.97,11917.97,11917.97,11917.97,0],["2026-03-23",11917.97,11917.97,11917.97,11917.97,0],["2026-03-24",11917.97,11917.97,11917.97,11917.97,0],["2026-03-25",11917.97,11917.97,11917.97,11917.97,0],["2026-03-26",11917.97,11917.97,11917.97,11917.97,0],["2026-03-27",12271.09,12271.09,12271.09,12271.09,100],["2026-03-30",12271.09,12271.09,12271.09,12271.09,0],["2026-03-31",12271.09,12271.09,12271.09,12271.09,0],["2026-04-01",12271.09,12271.09,12271.09,12271.09,0],["2026-04-02",12271.09,12271.09,12271.09,12271.09,0],["2026-04-03",12271.09,12271.09,12271.09,12271.09,0],["2026-04-06",12271.09,12271.09,12271.09,12271.09,0],["2026-04-07",12271.09,12271.09,12271.09,12271.09,0],["2026-04-08",12006.25,12006.25,12006.25,12006.25,2000],["2026-04-09",12006.25,12006.25,12006.25,12006.25,0],["2026-04-10",12006.25,12006.25,12006.25,12006.25,0],["2026-04-13",12006.25,12006.25,12006.25,12006.25,0],["2026-04-14",12006.25,12006.25,12006.25,12006.25,0],["2026-04-15",12006.25,12006.25,12006.25,12006.25,0],["2026-04-16",12006.25,12006.25,12006.25,12006.25,0],["2026-04-17",13242.19,13242.19,13153.91,13153.91,1000],["2026-04-20",13242.19,13242.19,13242.19,13242.19,0],["2026-04-21",13242.19,13242.19,13242.19,13242.19,0],["2026-04-22",13242.19,13242.19,13242.19,13242.19,0],["2026-04-23",13242.19,13242.19,13242.19,13242.19,0],["2026-04-24",11476.56,11476.56,11476.56,11476.56,1000],["2026-04-28",11476.56,11476.56,11476.56,11476.56,0],["2026-04-29",11476.56,11476.56,11476.56,11476.56,0],["2026-05-04",11476.56,11476.56,11476.56,11476.56,0],["2026-05-05",11476.56,11476.56,11476.56,11476.56,0],["2026-05-06",11653.13,11653.13,11653.13,11653.13,100],["2026-05-07",11653.13,11653.13,11653.13,11653.13,0],["2026-05-08",11653.13,11653.13,11653.13,11653.13,0],["2026-05-11",11653.13,11653.13,11653.13,11653.13,0],["2026-05-12",11653.13,11653.13,11653.13,11653.13,0],["2026-05-13",11300.0,11300.0,11300.0,11300.0,100],["2026-05-14",11300.0,11300.0,11300.0,11300.0,0],["2026-05-15",11300.0,11300.0,11300.0,11300.0,0],["2026-05-18",11300.0,11300.0,11300.0,11300.0,0],["2026-05-19",11300.0,11300.0,11300.0,11300.0,0],["2026-05-20",11300.0,11300.0,11300.0,11300.0,0],["2026-05-21",11300.0,11300.0,11300.0,11300.0,0],["2026-05-22",11300.0,11300.0,11300.0,11300.0,0],["2026-05-25",11300.0,11300.0,11300.0,11300.0,0],["2026-05-26",11300.0,11300.0,11300.0,11300.0,0],["2026-05-27",11300.0,11300.0,11300.0,11300.0,0],["2026-05-28",11300.0,11300.0,11300.0,11300.0,0],["2026-05-29",11300.0,11300.0,11300.0,11300.0,0],["2026-06-01",11300.0,11300.0,11300.0,11300.0,0],["2026-06-02",11300.0,11300.0,11300.0,11300.0,0],["2026-06-03",11300.0,11300.0,11300.0,11300.0,0],["2026-06-04",11300.0,11300.0,11300.0,11300.0,0],["2026-06-05",11300.0,11300.0,11300.0,11300.0,0],["2026-06-08",11300.0,11300.0,11300.0,11300.0,0],["2026-06-09",11300.0,11300.0,11300.0,11300.0,0],["2026-06-10",11300.0,11300.0,11300.0,11300.0,0],["2026-06-11",11300.0,11300.0,11300.0,11300.0,0],["2026-06-12",11300.0,11300.0,11300.0,11300.0,0],["2026-06-15",11300.0,11300.0,11300.0,11300.0,0],["2026-06-16",11300.0,11300.0,11300.0,11300.0,0],["2026-06-17",11300.0,11300.0,11300.0,11300.0,0],["2026-06-18",11300.0,11300.0,11300.0,11300.0,0],["2026-06-19",15714.06,15714.06,15714.06,15714.06,100],["2026-06-22",15714.06,15714.06,13418.75,13418.75,1100],["2026-06-23",13595.31,13595.31,13595.31,13595.31,0],["2026-06-24",13595.31,13595.31,13595.31,13595.31,0],["2026-06-25",13595.31,13595.31,13595.31,13595.31,0],["2026-06-26",13595.31,13595.31,13595.31,13595.31,0],["2026-06-29",13595.31,13595.31,13595.31,13595.31,0],["2026-06-30",13595.31,13595.31,13595.31,13595.31,0],["2026-07-01",15360.94,15360.94,15360.94,15360.94,100],["2026-07-02",15360.94,15360.94,15360.94,15360.94,0],["2026-07-03",13065.63,13065.63,13065.63,13065.63,100],["2026-07-06",13065.63,13065.63,13065.63,13065.63,0],["2026-07-07",13065.63,13065.63,13065.63,13065.63,0],["2026-07-08",11123.44,11476.56,11123.44,11476.56,1700],["2026-07-09",11476.56,11476.56,11476.56,11476.56,0],["2026-07-10",11476.56,11476.56,11476.56,11476.56,0],["2026-07-13",11476.56,11476.56,11476.56,11476.56,0],["2026-07-14",11476.56,11476.56,11476.56,11476.56,0],["2026-07-15",11476.56,11476.56,11476.56,11476.56,0],["2026-07-16",11476.56,11476.56,11476.56,11476.56,0],["2026-07-17",11476.56,11476.56,11476.56,11476.56,0],["2026-07-20",11476.56,11476.56,11476.56,11476.56,0],["2026-07-21",11476.56,11476.56,11476.56,11476.56,0],["2026-07-22",11476.56,11476.56,11476.56,11476.56,0],["2026-07-23",11476.56,11476.56,11476.56,11476.56,0],["2026-07-24",11476.56,11476.56,11476.56,11476.56,0],["2026-07-27",11476.56,11476.56,11476.56,11476.56,0],["2026-07-28",11476.56,11476.56,11476.56,11476.56,0],["2026-07-29",11476.56,11476.56,11476.56,11476.56,0],["2026-07-30",9887.5,9887.5,9887.5,9887.5,100],["2026-07-31",9887.5,9887.5,9887.5,9887.5,0],["2026-08-03",9887.5,9887.5,9887.5,9887.5,0],["2026-08-04",9887.5,9887.5,9887.5,9887.5,100],["2026-08-05",9887.5,9887.5,9887.5,9887.5,0],["2026-08-06",9887.5,9887.5,9887.5,9887.5,0],["2026-08-07",9887.5,9887.5,9887.5,9887.5,0],["2026-08-10",9887.5,9887.5,9887.5,9887.5,0],["2026-08-11",9887.5,9887.5,9887.5,9887.5,0],["2026-08-12",9887.5,9887.5,9887.5,9887.5,0],["2026-08-13",9887.5,9887.5,9887.5,9887.5,0],["2026-08-14",9887.5,9887.5,9887.5,9887.5,0],["2026-08-17",9887.5,9887.5,9887.5,9887.5,0],["2026-08-18",9887.5,9887.5,9887.5,9887.5,0],["2026-08-19",9887.5,9887.5,9887.5,9887.5,0],["2026-08-20",9887.5,9887.5,9887.5,9887.5,0],["2026-08-21",9887.5,9887.5,9887.5,9887.5,0],["2026-08-24",9887.5,9887.5,9887.5,9887.5,0],["2026-08-25",9887.5,9887.5,9887.5,9887.5,0],["2026-08-26",9887.5,9887.5,9887.5,9887.5,0],["2026-08-27",9887.5,9887.5,9887.5,9887.5,0],["2026-08-28",9887.5,9887.5,9887.5,9887.5,0],["2026-09-03",11300.0,11300.0,11300.0,11300.0,600],["2026-09-04",11300.0,11300.0,11300.0,11300.0,0],["2026-09-07",11300.0,11300.0,11300.0,11300.0,0],["2026-09-08",11300.0,11300.0,11300.0,11300.0,0],["2026-09-09",11300.0,11300.0,11300.0,11300.0,0],["2026-09-10",11300.0,11300.0,11300.0,11300.0,0],["2026-09-11",11300.0,11300.0,11300.0,11300.0,0],["2026-09-14",11300.0,11300.0,11300.0,11300.0,0],["2026-09-15",11300.0,11300.0,11300.0,11300.0,0],["2026-09-16",11300.0,11300.0,11300.0,11300.0,0],["2026-09-17",11300.0,11300.0,11300.0,11300.0,0],["2026-09-18",11300.0,11300.0,11300.0,11300.0,0],["2026-09-21",11300.0,11300.0,11300.0,11300.0,0],["2026-09-22",11300.0,11300.0,11300.0,11300.0,0],["2026-09-23",11300.0,11300.0,11300.0,11300.0,0],["2026-09-24",11300.0,11300.0,11300.0,11300.0,0],["2026-09-25",11300.0,11300.0,11300.0,11300.0,0],["2026-09-28",11300.0,11300.0,11300.0,11300.0,0],["2026-09-29",11300.0,11300.0,11300.0,11300.0,0],["2026-09-30",11300.0,11300.0,11300.0,11300.0,0],["2026-10-01",11300.0,11300.0,11300.0,11300.0,0],["2026-10-02",11300.0,11300.0,11300.0,11300.0,0],["2026-10-05",11300.0,11300.0,11300.0,11300.0,0],["2026-10-06",11300.0,11300.0,11300.0,11300.0,0],["2026-10-07",11300.0,11300.0,11300.0,11300.0,0],["2026-10-08",11300.0,11300.0,11300.0,11300.0,0],["2026-10-09",11300.0,11300.0,11300.0,11300.0,0],["2026-10-12",11300.0,11300.0,11300.0,11300.0,0]]}