{"sym":"SBR","index":false,"bars":[["2020-11-02",9114.18,9114.18,9114.18,9114.18,0],["2020-11-03",9114.18,9114.18,9114.18,9114.18,0],["2020-11-04",9114.18,9114.18,9114.18,9114.18,0],["2020-11-05",9114.18,9114.18,9114.18,9114.18,0],["2020-11-06",9114.18,9114.18,9114.18,9114.18,0],["2020-11-09",9114.18,9114.18,9114.18,9114.18,0],["2020-11-10",9114.18,9114.18,9114.18,9114.18,0],["2020-11-11",9114.18,9114.18,9114.18,9114.18,0],["2020-11-12",9114.18,9114.18,9114.18,9114.18,0],["2020-11-13",9114.18,9114.18,9114.18,9114.18,0],["2020-11-16",9114.18,9114.18,9114.18,9114.18,0],["2020-11-17",9114.18,9114.18,9114.18,9114.18,0],["2020-11-18",9114.18,9114.18,9114.18,9114.18,0],["2020-11-19",9114.18,9114.18,9114.18,9114.18,0],["2020-11-20",9114.18,9114.18,9114.18,9114.18,0],["2020-11-23",9114.18,9114.18,9114.18,9114.18,0],["2020-11-24",9114.18,9114.18,9114.18,9114.18,0],["2020-11-25",9114.18,9114.18,9114.18,9114.18,0],["2020-11-26",9114.18,9114.18,9114.18,9114.18,0],["2020-11-27",9114.18,9114.18,9114.18,9114.18,0],["2020-11-30",9114.18,9114.18,9114.18,9114.18,0],["2020-12-01",9114.18,9114.18,9114.18,9114.18,0],["2020-12-02",9114.18,9114.18,9114.18,9114.18,0],["2020-12-03",9114.18,9114.18,9114.18,9114.18,0],["2020-12-04",9114.18,9114.18,9114.18,9114.18,0],["2020-12-07",9114.18,9114.18,9114.18,9114.18,0],["2020-12-08",9114.18,9114.18,9114.18,9114.18,0],["2020-12-09",9114.18,9114.18,9114.18,9114.18,0],["2020-12-10",9114.18,9114.18,9114.18,9114.18,0],["2020-12-11",9114.18,9114.18,9114.18,9114.18,0],["2020-12-14",9114.18,9114.18,9114.18,9114.18,0],["2020-12-15",9114.18,9114.18,9114.18,9114.18,0],["2020-12-16",9114.18,9114.18,9114.18,9114.18,0],["2020-12-17",9114.18,9114.18,9114.18,9114.18,0],["2020-12-18",9114.18,9114.18,9114.18,9114.18,0],["2020-12-21",12633.51,12633.51,12633.51,12633.51,100],["2020-12-22",13987.1,13987.1,12633.51,12633.51,600],["2020-12-23",12723.75,12723.75,12723.75,12723.75,900],["2020-12-24",12723.75,12723.75,12723.75,12723.75,0],["2020-12-25",12723.75,12723.75,12723.75,12723.75,0],["2020-12-28",12723.75,12723.75,12723.75,12723.75,0],["2020-12-29",12723.75,12723.75,12723.75,12723.75,0],["2020-12-30",12723.75,12723.75,12723.75,12723.75,0],["2020-12-31",12723.75,12723.75,12723.75,12723.75,0],["2021-01-04",12723.75,12723.75,12723.75,12723.75,500],["2021-01-05",12723.75,12723.75,12723.75,12723.75,0],["2021-01-06",14618.78,14618.78,14618.78,14618.78,100],["2021-01-07",14618.78,14618.78,14438.3,14438.3,800],["2021-01-08",14528.54,14528.54,14528.54,14528.54,0],["2021-01-11",14528.54,14528.54,14528.54,14528.54,0],["2021-01-12",14528.54,14528.54,14528.54,14528.54,0],["2021-01-13",14528.54,14528.54,14528.54,14528.54,0],["2021-01-14",14528.54,14528.54,14528.54,14528.54,0],["2021-01-15",14528.54,14528.54,14528.54,14528.54,0],["2021-01-18",14528.54,14528.54,14528.54,14528.54,0],["2021-01-19",14528.54,14528.54,14528.54,14528.54,0],["2021-01-20",14528.54,14528.54,14528.54,14528.54,0],["2021-01-21",14528.54,14528.54,14528.54,14528.54,0],["2021-01-22",14528.54,14528.54,14528.54,14528.54,0],["2021-01-25",14528.54,14528.54,14528.54,14528.54,0],["2021-01-26",14438.3,14438.3,14438.3,14438.3,100],["2021-01-27",14438.3,14438.3,14438.3,14438.3,0],["2021-01-28",14438.3,14438.3,14438.3,14438.3,0],["2021-01-29",14438.3,14438.3,14438.3,14438.3,0],["2021-02-01",14438.3,14438.3,14438.3,14438.3,0],["2021-02-02",14438.3,14438.3,14438.3,14438.3,0],["2021-02-03",14438.3,14438.3,14438.3,14438.3,0],["2021-02-04",14438.3,14438.3,14438.3,14438.3,100],["2021-02-05",14438.3,14438.3,14438.3,14438.3,0],["2021-02-08",14438.3,14438.3,14438.3,14438.3,100],["2021-02-09",14438.3,14438.3,14438.3,14438.3,0],["2021-02-17",13987.1,13987.1,13987.1,13987.1,100],["2021-02-18",13535.91,13535.91,12633.51,12633.51,900],["2021-02-19",12904.23,12904.23,10828.73,10828.73,2600],["2021-02-22",11279.92,11279.92,10016.57,10016.57,1900],["2021-02-23",10287.29,10287.29,10287.29,10287.29,0],["2021-02-24",11099.44,11099.44,10558.01,10558.01,10500],["2021-02-25",10828.73,10828.73,10828.73,10828.73,500],["2021-02-26",10828.73,10828.73,10828.73,10828.73,200],["2021-03-01",11370.16,11370.16,9294.66,9294.66,10200],["2021-03-02",10738.49,10738.49,10738.49,10738.49,100],["2021-03-03",10738.49,10828.73,10738.49,10828.73,600],["2021-03-04",10828.73,10828.73,10377.53,10377.53,2400],["2021-03-05",10648.25,10648.25,10648.25,10648.25,0],["2021-03-08",9565.37,9565.37,9475.14,9475.14,4700],["2021-03-09",9294.66,9384.9,9294.66,9384.9,4500],["2021-03-10",9384.9,9384.9,9384.9,9384.9,100],["2021-03-11",9655.61,9655.61,9655.61,9655.61,300],["2021-03-12",9655.61,9745.85,9655.61,9745.85,1000],["2021-03-15",9836.09,9836.09,9836.09,9836.09,300],["2021-03-16",9836.09,9836.09,9836.09,9836.09,0],["2021-03-17",10828.73,10828.73,10828.73,10828.73,400],["2021-03-18",10016.57,10016.57,10016.57,10016.57,17600],["2021-03-19",10828.73,10828.73,9384.9,9384.9,19000],["2021-03-22",9836.09,9836.09,9836.09,9836.09,500],["2021-03-23",9836.09,9836.09,9836.09,9836.09,1200],["2021-03-24",9926.33,9926.33,9926.33,9926.33,1000],["2021-03-25",8933.7,8933.7,8843.46,8933.7,5600],["2021-03-26",8843.46,8843.46,8843.46,8843.46,0],["2021-03-29",8843.46,8843.46,8843.46,8843.46,0],["2021-03-30",9114.18,9204.42,9023.94,9204.42,1300],["2021-03-31",10377.53,10377.53,10197.05,10197.05,1700],["2021-04-01",10287.29,10287.29,10287.29,10287.29,4100],["2021-04-02",10377.53,10738.49,10377.53,10377.53,700],["2021-04-05",9745.85,9836.09,9745.85,9836.09,800],["2021-04-06",9745.85,9745.85,9745.85,9745.85,50500],["2021-04-07",10828.73,10828.73,10828.73,10828.73,100],["2021-04-08",10828.73,10828.73,10828.73,10828.73,0],["2021-04-09",9384.9,9384.9,9384.9,9384.9,100],["2021-04-12",9475.14,9475.14,9475.14,9475.14,600],["2021-04-13",10287.29,10287.29,10287.29,10287.29,5100],["2021-04-14",9204.42,10197.05,9023.94,10197.05,10900],["2021-04-15",10467.77,10467.77,10287.29,10287.29,2000],["2021-04-16",11189.68,11189.68,11189.68,11189.68,1000],["2021-04-19",11189.68,11189.68,11189.68,11189.68,0],["2021-04-20",11189.68,11189.68,11189.68,11189.68,0],["2021-04-22",11189.68,11189.68,11189.68,11189.68,0],["2021-04-23",9926.33,9926.33,9926.33,9926.33,1300],["2021-04-26",9745.85,9745.85,9745.85,9745.85,400],["2021-04-27",9745.85,9745.85,9745.85,9745.85,0],["2021-04-28",9745.85,9745.85,9745.85,9745.85,0],["2021-04-29",9023.94,9023.94,9023.94,9023.94,500],["2021-05-04",8662.98,8662.98,8572.74,8572.74,1000],["2021-05-05",8662.98,8662.98,8662.98,8662.98,0],["2021-05-06",9836.09,9836.09,9836.09,9836.09,100],["2021-05-07",9836.09,9836.09,9836.09,9836.09,0],["2021-05-10",8662.98,8662.98,8572.74,8572.74,200],["2021-05-11",8662.98,8662.98,8662.98,8662.98,0],["2021-05-12",9836.09,9836.09,9475.14,9475.14,2800],["2021-05-13",9475.14,9475.14,8572.74,8572.74,10000],["2021-05-14",9745.85,9745.85,9745.85,9745.85,100],["2021-05-17",10648.25,10648.25,10648.25,10648.25,100],["2021-05-18",10648.25,10648.25,10648.25,10648.25,0],["2021-05-19",10648.25,10648.25,10648.25,10648.25,0],["2021-05-20",10648.25,10648.25,10648.25,10648.25,0],["2021-05-21",10648.25,10648.25,10648.25,10648.25,0],["2021-05-24",10648.25,10648.25,10648.25,10648.25,0],["2021-05-26",10648.25,10648.25,10648.25,10648.25,0],["2021-05-27",10648.25,10648.25,10648.25,10648.25,0],["2021-05-28",9114.18,9655.61,9114.18,9655.61,10400],["2021-05-31",9114.18,9114.18,9114.18,9114.18,0],["2021-06-01",9114.18,9114.18,9114.18,9114.18,0],["2021-06-02",9114.18,9114.18,9114.18,9114.18,0],["2021-06-03",9114.18,9114.18,9114.18,9114.18,0],["2021-06-04",9114.18,9655.61,9114.18,9655.61,3200],["2021-06-07",9565.37,9565.37,9565.37,9565.37,0],["2021-06-08",9565.37,9565.37,9565.37,9565.37,0],["2021-06-09",9565.37,9565.37,9565.37,9565.37,0],["2021-06-10",9565.37,9565.37,9565.37,9565.37,0],["2021-06-11",9655.61,9655.61,9565.37,9565.37,5100],["2021-06-14",9565.37,9565.37,9565.37,9565.37,0],["2021-06-15",8211.78,8482.5,8211.78,8392.26,4300],["2021-06-16",8662.98,8662.98,8662.98,8662.98,100],["2021-06-17",8662.98,8662.98,8662.98,8662.98,0],["2021-06-18",9023.94,9023.94,9023.94,9023.94,800],["2021-06-21",9023.94,9023.94,9023.94,9023.94,1000],["2021-06-22",9023.94,9023.94,9023.94,9023.94,0],["2021-06-23",9023.94,9023.94,9023.94,9023.94,0],["2021-06-24",9023.94,9023.94,9023.94,9023.94,0],["2021-06-25",8572.74,8572.74,8572.74,8572.74,100],["2021-06-28",8572.74,8572.74,8572.74,8572.74,0],["2021-06-29",8121.54,8572.74,8121.54,8572.74,2000],["2021-06-30",9294.66,9294.66,9294.66,9294.66,100],["2021-07-01",9294.66,9294.66,9023.94,9023.94,1900],["2021-07-02",9114.18,9114.18,9114.18,9114.18,0],["2021-07-05",9114.18,9114.18,9114.18,9114.18,0],["2021-07-06",9114.18,9114.18,9114.18,9114.18,0],["2021-07-07",9114.18,9114.18,9114.18,9114.18,0],["2021-07-08",9114.18,9114.18,9114.18,9114.18,0],["2021-07-09",9114.18,9114.18,9114.18,9114.18,0],["2021-07-12",9114.18,9114.18,9114.18,9114.18,0],["2021-07-13",9114.18,9114.18,9114.18,9114.18,0],["2021-07-14",9114.18,9114.18,9114.18,9114.18,0],["2021-07-15",9114.18,9114.18,9114.18,9114.18,0],["2021-07-16",10467.77,10467.77,10467.77,10467.77,100],["2021-07-19",10467.77,10467.77,10467.77,10467.77,0],["2021-07-20",10467.77,10467.77,10467.77,10467.77,0],["2021-07-21",10467.77,10467.77,10467.77,10467.77,1000],["2021-07-22",10467.77,10467.77,10467.77,10467.77,0],["2021-07-23",10467.77,10467.77,10467.77,10467.77,0],["2021-07-26",10287.29,10287.29,10287.29,10287.29,200],["2021-07-27",10287.29,10287.29,10287.29,10287.29,0],["2021-07-28",10287.29,10287.29,10287.29,10287.29,0],["2021-07-29",8753.22,8753.22,8753.22,8753.22,200],["2021-07-30",7760.59,7760.59,7760.59,7760.59,100],["2021-08-02",7760.59,7760.59,7760.59,7760.59,0],["2021-08-03",8843.46,8843.46,8843.46,8843.46,600],["2021-08-04",9926.33,9926.33,9926.33,9926.33,6000],["2021-08-05",9926.33,9926.33,9926.33,9926.33,0],["2021-08-06",9926.33,9926.33,9926.33,9926.33,0],["2021-08-09",8482.5,8482.5,8482.5,8482.5,100],["2021-08-10",8482.5,9745.85,8482.5,9745.85,600],["2021-08-11",9926.33,9926.33,9204.42,9926.33,14700],["2021-08-12",9836.09,9836.09,9836.09,9836.09,0],["2021-08-13",9836.09,9836.09,9836.09,9836.09,0],["2021-08-16",9836.09,10558.01,9836.09,10558.01,2000],["2021-08-17",10558.01,10558.01,10558.01,10558.01,2200],["2021-08-18",10558.01,10558.01,10558.01,10558.01,0],["2021-08-19",9475.14,9475.14,9475.14,9475.14,2000],["2021-08-20",9475.14,9475.14,9475.14,9475.14,0],["2021-08-23",9023.94,9023.94,9023.94,9023.94,600],["2021-08-24",9023.94,9023.94,9023.94,9023.94,2000],["2021-08-25",9023.94,9023.94,9023.94,9023.94,0],["2021-08-26",9023.94,9023.94,9023.94,9023.94,0],["2021-08-27",9023.94,9023.94,9023.94,9023.94,0],["2021-08-30",9023.94,9023.94,9023.94,9023.94,0],["2021-08-31",9023.94,9023.94,9023.94,9023.94,0],["2021-09-01",9023.94,9023.94,9023.94,9023.94,0],["2021-09-06",9023.94,9023.94,9023.94,9023.94,0],["2021-09-07",9023.94,9023.94,9023.94,9023.94,0],["2021-09-08",9023.94,9023.94,9023.94,9023.94,0],["2021-09-09",9023.94,9023.94,9023.94,9023.94,0],["2021-09-10",9023.94,9023.94,9023.94,9023.94,0],["2021-09-13",9023.94,9023.94,9023.94,9023.94,0],["2021-09-14",9023.94,9023.94,9023.94,9023.94,0],["2021-09-15",10287.29,10287.29,10287.29,10287.29,500],["2021-09-16",10287.29,10287.29,10287.29,10287.29,0],["2021-09-17",10287.29,10287.29,10287.29,10287.29,4600],["2021-09-20",10287.29,10287.29,10287.29,10287.29,0],["2021-09-21",10287.29,10287.29,10287.29,10287.29,0],["2021-09-22",10828.73,10828.73,10287.29,10287.29,700],["2021-09-23",10377.53,10377.53,10377.53,10377.53,0],["2021-09-24",10197.05,10197.05,9926.33,9926.33,1500],["2021-09-27",10379.14,10379.14,10288.1,10379.14,1400],["2021-09-28",10288.1,10288.1,10288.1,10288.1,0],["2021-09-29",8831.37,8831.37,8831.37,8831.37,100],["2021-09-30",8922.42,9104.51,8922.42,9104.51,1000],["2021-10-01",10288.1,10288.1,10288.1,10288.1,900],["2021-10-04",10288.1,10288.1,10288.1,10288.1,0],["2021-10-05",9923.91,9923.91,9923.91,9923.91,100],["2021-10-06",9559.73,9741.82,9286.6,9741.82,8600],["2021-10-07",10288.1,10288.1,10288.1,10288.1,100],["2021-10-08",10288.1,10288.1,10288.1,10288.1,0],["2021-10-11",10288.1,10288.1,10288.1,10288.1,0],["2021-10-12",10288.1,10288.1,10288.1,10288.1,0],["2021-10-13",9286.6,9286.6,9286.6,9286.6,400],["2021-10-14",10288.1,10288.1,10288.1,10288.1,500],["2021-10-15",9741.82,10743.32,9741.82,10379.14,18300],["2021-10-18",10197.05,10925.41,10197.05,10925.41,12800],["2021-10-19",10743.32,10743.32,10743.32,10743.32,2700],["2021-10-20",11380.64,11380.64,10470.19,11107.5,3200],["2021-10-21",10379.14,10470.19,10379.14,10379.14,5200],["2021-10-22",10197.05,10561.23,10197.05,10561.23,13700],["2021-10-25",11380.64,11380.64,11289.59,11289.59,6200],["2021-10-26",11835.86,11926.91,11744.82,11744.82,800],["2021-10-27",11835.86,11835.86,10106.01,10106.01,500],["2021-10-28",10834.37,10834.37,10014.96,10014.96,2200],["2021-10-29",10743.32,10834.37,10743.32,10743.32,14600],["2021-11-01",10834.37,10925.41,10470.19,10470.19,700],["2021-11-02",10014.96,11380.64,10014.96,10379.14,1800],["2021-11-03",10743.32,10743.32,10379.14,10379.14,1200],["2021-11-04",10470.19,10470.19,10470.19,10470.19,400],["2021-11-05",10470.19,10470.19,10470.19,10470.19,0],["2021-11-08",10743.32,10743.32,10743.32,10743.32,200],["2021-11-09",10743.32,10743.32,10743.32,10743.32,0],["2021-11-10",10834.37,10834.37,10834.37,10834.37,3500],["2021-11-11",10470.19,10470.19,10470.19,10470.19,100],["2021-11-12",11380.64,11380.64,11289.59,11380.64,5200],["2021-11-15",10834.37,11835.86,10834.37,11835.86,6200],["2021-11-16",11835.86,11835.86,11835.86,11835.86,100],["2021-11-17",11835.86,11835.86,11835.86,11835.86,0],["2021-11-18",11380.64,12291.09,10106.01,12291.09,1900],["2021-11-19",11107.5,12017.95,10925.41,12017.95,5500],["2021-11-22",11016.46,11016.46,11016.46,11016.46,100],["2021-11-23",10470.19,11471.68,10470.19,11471.68,300],["2021-11-24",11107.5,12200.04,11107.5,12109.0,8200],["2021-11-25",11835.86,11835.86,11835.86,11835.86,0],["2021-11-26",11835.86,11835.86,11380.64,11835.86,18600],["2021-11-29",11562.73,11835.86,11562.73,11835.86,800],["2021-11-30",11835.86,12291.09,10834.37,12291.09,6700],["2021-12-01",11835.86,11835.86,11835.86,11835.86,18200],["2021-12-02",11835.86,11835.86,11835.86,11835.86,1000],["2021-12-03",13474.67,13474.67,13474.67,13474.67,100],["2021-12-06",13383.63,13474.67,13201.54,13474.67,7000],["2021-12-07",11835.86,13383.63,11835.86,13383.63,22900],["2021-12-08",11835.86,12746.31,11835.86,12746.31,1400],["2021-12-09",12291.09,12655.27,12291.09,12655.27,200],["2021-12-10",12473.18,12473.18,12473.18,12473.18,0],["2021-12-13",12473.18,12473.18,12473.18,12473.18,1200],["2021-12-14",12473.18,12473.18,12291.09,12291.09,4500],["2021-12-15",12200.04,13201.54,11380.64,13201.54,25700],["2021-12-16",12200.04,12200.04,12200.04,12200.04,0],["2021-12-17",12382.13,12837.36,12382.13,12837.36,600],["2021-12-20",11835.86,11835.86,11835.86,11835.86,6400],["2021-12-21",12200.04,12746.31,12200.04,12746.31,700],["2021-12-22",12473.18,12473.18,12473.18,12473.18,200],["2021-12-23",12473.18,12473.18,12473.18,12473.18,0],["2021-12-24",12473.18,12473.18,12473.18,12473.18,0],["2021-12-27",10652.28,12473.18,10652.28,12473.18,1600],["2021-12-28",12382.13,12382.13,12382.13,12382.13,0],["2021-12-29",12382.13,12382.13,12382.13,12382.13,0],["2021-12-30",10743.32,12564.22,10743.32,12564.22,1600],["2021-12-31",11471.68,12291.09,11471.68,12291.09,27000],["2022-01-04",12382.13,12382.13,12382.13,12382.13,100],["2022-01-05",12382.13,12382.13,12382.13,12382.13,0],["2022-01-06",12200.04,12200.04,12200.04,12200.04,100],["2022-01-07",12200.04,12200.04,12200.04,12200.04,0],["2022-01-10",11198.55,12655.27,11016.46,12655.27,6000],["2022-01-11",12746.31,12746.31,12746.31,12746.31,100],["2022-01-12",12746.31,12746.31,12746.31,12746.31,100],["2022-01-13",12655.27,12655.27,12655.27,12655.27,100],["2022-01-14",12655.27,12655.27,12655.27,12655.27,0],["2022-01-17",12655.27,12655.27,12655.27,12655.27,0],["2022-01-18",12655.27,12655.27,12655.27,12655.27,0],["2022-01-19",12655.27,12655.27,12655.27,12655.27,0],["2022-01-20",12655.27,12655.27,12655.27,12655.27,0],["2022-01-21",12564.22,13565.72,12564.22,13565.72,2000],["2022-01-24",12746.31,12746.31,12746.31,12746.31,0],["2022-01-25",12746.31,12746.31,12746.31,12746.31,0],["2022-01-26",12655.27,12746.31,12655.27,12746.31,2100],["2022-01-27",12655.27,12655.27,12655.27,12655.27,0],["2022-01-28",13201.54,13201.54,13201.54,13201.54,200],["2022-02-07",13201.54,13201.54,13201.54,13201.54,0],["2022-02-08",13201.54,13201.54,13201.54,13201.54,0],["2022-02-09",13201.54,13201.54,13201.54,13201.54,0],["2022-02-10",13201.54,13201.54,13201.54,13201.54,0],["2022-02-11",13201.54,13201.54,13201.54,13201.54,0],["2022-02-14",13201.54,13201.54,13201.54,13201.54,0],["2022-02-15",13201.54,13201.54,13201.54,13201.54,0],["2022-02-16",14567.21,14567.21,14567.21,14567.21,100],["2022-02-17",14567.21,14567.21,14567.21,14567.21,0],["2022-02-18",14567.21,14567.21,14567.21,14567.21,0],["2022-02-21",12382.13,12382.13,12382.13,12382.13,5200],["2022-02-22",12200.04,12200.04,11380.64,12109.0,4300],["2022-02-23",11835.86,11835.86,10925.41,10925.41,26300],["2022-02-24",10834.37,11653.77,10834.37,11653.77,1200],["2022-02-25",11835.86,11835.86,10925.41,10925.41,7200],["2022-02-28",11380.64,11380.64,10925.41,10925.41,3900],["2022-03-01",11198.55,11471.68,11198.55,11471.68,3400],["2022-03-02",11471.68,11653.77,11471.68,11653.77,200],["2022-03-03",11471.68,11471.68,11380.64,11380.64,500],["2022-03-04",11380.64,13019.45,11380.64,12291.09,9200],["2022-03-07",13201.54,13201.54,12928.4,13201.54,6600],["2022-03-08",13110.49,13656.76,13110.49,13656.76,10900],["2022-03-09",13656.76,15022.44,13656.76,15022.44,14000],["2022-03-10",13656.76,13656.76,13656.76,13656.76,0],["2022-03-11",12746.31,13201.54,12746.31,13201.54,600],["2022-03-14",11198.55,14111.99,11016.46,14020.94,1400],["2022-03-15",14020.94,14020.94,14020.94,14020.94,100],["2022-03-16",14020.94,14020.94,14020.94,14020.94,0],["2022-03-17",13474.67,13565.72,13474.67,13565.72,200],["2022-03-18",12109.0,13565.72,12109.0,13565.72,200],["2022-03-21",13201.54,13201.54,13201.54,13201.54,100],["2022-03-22",11562.73,11835.86,11562.73,11835.86,3500],["2022-03-23",11835.86,11835.86,11835.86,11835.86,2200],["2022-03-24",11926.91,12564.22,11926.91,12564.22,200],["2022-03-25",11926.91,12291.09,11835.86,11835.86,3600],["2022-03-28",12109.0,12109.0,11835.86,11926.91,6100],["2022-03-29",12746.31,12746.31,12746.31,12746.31,2500],["2022-03-30",12746.31,12746.31,12746.31,12746.31,0],["2022-03-31",12746.31,12746.31,12746.31,12746.31,0],["2022-04-01",12746.31,12746.31,12746.31,12746.31,0],["2022-04-04",12473.18,12746.31,12473.18,12746.31,1100],["2022-04-05",12655.27,12655.27,12655.27,12655.27,0],["2022-04-06",12655.27,12655.27,12655.27,12655.27,100],["2022-04-07",12655.27,12655.27,12655.27,12655.27,0],["2022-04-08",12655.27,12655.27,12655.27,12655.27,0],["2022-04-12",11380.64,11380.64,11380.64,11380.64,300],["2022-04-13",11380.64,11380.64,11380.64,11380.64,0],["2022-04-14",12746.31,12746.31,12746.31,12746.31,100],["2022-04-15",12746.31,12746.31,12746.31,12746.31,100],["2022-04-18",11380.64,11380.64,11380.64,11380.64,200],["2022-04-19",11380.64,11380.64,11380.64,11380.64,0],["2022-04-20",11380.64,11380.64,11380.64,11380.64,0],["2022-04-21",11380.64,11380.64,11380.64,11380.64,0],["2022-04-22",13019.45,13019.45,13019.45,13019.45,300],["2022-04-25",11107.5,11107.5,11107.5,11107.5,1100],["2022-04-26",11107.5,11107.5,11107.5,11107.5,800],["2022-04-27",11107.5,11107.5,11107.5,11107.5,0],["2022-04-28",11107.5,11107.5,11107.5,11107.5,0],["2022-04-29",11107.5,11107.5,11107.5,11107.5,0],["2022-05-04",11107.5,12564.22,11107.5,12564.22,11200],["2022-05-05",11107.5,11107.5,11107.5,11107.5,100],["2022-05-06",12564.22,12564.22,12564.22,12564.22,100],["2022-05-09",12564.22,12564.22,12564.22,12564.22,0],["2022-05-10",12564.22,12564.22,12564.22,12564.22,0],["2022-05-11",12564.22,12564.22,12564.22,12564.22,100],["2022-05-12",12564.22,12564.22,12564.22,12564.22,0],["2022-05-13",12564.22,12564.22,12564.22,12564.22,0],["2022-05-16",12564.22,12564.22,12564.22,12564.22,0],["2022-05-17",12564.22,12564.22,12564.22,12564.22,0],["2022-05-18",12564.22,12564.22,12564.22,12564.22,0],["2022-05-19",12564.22,12564.22,12564.22,12564.22,0],["2022-05-20",12564.22,12564.22,12564.22,12564.22,0],["2022-05-23",12564.22,12564.22,12564.22,12564.22,0],["2022-05-24",12564.22,12564.22,12564.22,12564.22,0],["2022-05-25",12564.22,12564.22,12564.22,12564.22,0],["2022-05-26",12655.27,12655.27,12655.27,12655.27,300],["2022-05-27",12655.27,12655.27,12655.27,12655.27,0],["2022-05-30",12655.27,12655.27,12655.27,12655.27,0],["2022-05-31",12655.27,12655.27,12655.27,12655.27,0],["2022-06-01",13656.76,13656.76,13656.76,13656.76,500],["2022-06-02",11835.86,11835.86,11653.77,11835.86,3000],["2022-06-03",11835.86,11835.86,11835.86,11835.86,0],["2022-06-06",11835.86,11835.86,11835.86,11835.86,0],["2022-06-07",11835.86,11835.86,11835.86,11835.86,0],["2022-06-08",11835.86,11835.86,11835.86,11835.86,0],["2022-06-09",11835.86,11835.86,11835.86,11835.86,0],["2022-06-10",10288.1,10288.1,10197.05,10197.05,9900],["2022-06-13",10197.05,10197.05,10197.05,10197.05,0],["2022-06-14",10197.05,10197.05,10197.05,10197.05,0],["2022-06-15",10197.05,10197.05,10197.05,10197.05,0],["2022-06-16",10197.05,10197.05,10197.05,10197.05,0],["2022-06-17",10197.05,10197.05,10197.05,10197.05,0],["2022-06-20",10197.05,10197.05,10197.05,10197.05,0],["2022-06-21",10197.05,10197.05,10197.05,10197.05,0],["2022-06-22",10197.05,10197.05,10197.05,10197.05,0],["2022-06-23",10197.05,10197.05,10197.05,10197.05,0],["2022-06-24",10197.05,10197.05,10197.05,10197.05,0],["2022-06-27",10197.05,10197.05,10197.05,10197.05,0],["2022-06-28",10197.05,10197.05,10197.05,10197.05,0],["2022-06-29",10197.05,10197.05,10197.05,10197.05,0],["2022-06-30",10197.05,10197.05,10197.05,10197.05,0],["2022-07-01",10197.05,10197.05,10197.05,10197.05,0],["2022-07-04",10197.05,10197.05,10197.05,10197.05,0],["2022-07-05",11653.77,11653.77,11653.77,11653.77,100],["2022-07-06",12291.09,12291.09,12291.09,12291.09,100],["2022-07-07",12291.09,12291.09,12291.09,12291.09,0],["2022-07-08",12291.09,12291.09,12291.09,12291.09,0],["2022-07-11",12291.09,12291.09,12291.09,12291.09,0],["2022-07-12",12291.09,12291.09,12291.09,12291.09,0],["2022-07-13",12291.09,12291.09,12291.09,12291.09,0],["2022-07-14",10925.41,10925.41,10925.41,10925.41,700],["2022-07-15",10925.41,10925.41,10925.41,10925.41,0],["2022-07-18",10925.41,10925.41,10925.41,10925.41,0],["2022-07-19",10925.41,10925.41,10925.41,10925.41,0],["2022-07-20",10925.41,10925.41,10925.41,10925.41,0],["2022-07-21",10925.41,10925.41,10925.41,10925.41,0],["2022-07-22",10925.41,10925.41,10925.41,10925.41,0],["2022-07-25",10925.41,10925.41,10925.41,10925.41,0],["2022-07-26",10925.41,10925.41,10925.41,10925.41,0],["2022-07-27",9364.64,11935.32,9364.64,11935.32,200],["2022-07-28",10649.98,11935.32,10649.98,11935.32,200],["2022-07-29",11292.65,11292.65,11292.65,11292.65,0],["2022-08-01",9640.07,9823.69,9640.07,9823.69,200],["2022-08-02",10466.36,10558.17,10466.36,10558.17,200],["2022-08-03",9640.07,9640.07,9640.07,9640.07,400],["2022-08-04",9640.07,9640.07,9640.07,9640.07,200],["2022-08-05",10466.36,11017.22,10466.36,11017.22,700],["2022-08-08",11935.32,12210.75,11935.32,11935.32,600],["2022-08-09",12027.13,12027.13,12027.13,12027.13,0],["2022-08-10",11935.32,11935.32,10282.74,10282.74,1000],["2022-08-11",10466.36,10466.36,10466.36,10466.36,0],["2022-08-12",10466.36,10466.36,10466.36,10466.36,0],["2022-08-15",10466.36,10466.36,10466.36,10466.36,0],["2022-08-16",11476.27,11476.27,11476.27,11476.27,100],["2022-08-17",11476.27,11476.27,11476.27,11476.27,0],["2022-08-18",11476.27,11476.27,11476.27,11476.27,0],["2022-08-19",11476.27,11476.27,11476.27,11476.27,0],["2022-08-22",11017.22,11476.27,11017.22,11476.27,23600],["2022-08-23",11476.27,11476.27,11476.27,11476.27,0],["2022-08-24",11476.27,11476.27,11476.27,11476.27,0],["2022-08-25",11476.27,11476.27,11476.27,11476.27,0],["2022-08-26",11476.27,11476.27,11476.27,11476.27,0],["2022-08-29",11476.27,11476.27,11476.27,11476.27,0],["2022-08-30",11476.27,11476.27,11476.27,11476.27,0],["2022-08-31",11476.27,11476.27,11476.27,11476.27,0],["2022-09-05",11017.22,11017.22,11017.22,11017.22,4000],["2022-09-06",11476.27,11476.27,11476.27,11476.27,100],["2022-09-07",11476.27,11476.27,11476.27,11476.27,0],["2022-09-08",11476.27,11476.27,11476.27,11476.27,0],["2022-09-09",11476.27,11476.27,11476.27,11476.27,0],["2022-09-12",10558.17,10558.17,10558.17,10558.17,500],["2022-09-13",10558.17,10558.17,10558.17,10558.17,0],["2022-09-14",10558.17,10558.17,10558.17,10558.17,0],["2022-09-15",10558.17,10558.17,10558.17,10558.17,0],["2022-09-16",10558.17,10558.17,10558.17,10558.17,0],["2022-09-19",10558.17,10558.17,10558.17,10558.17,0],["2022-09-20",9181.02,9181.02,9181.02,9181.02,500],["2022-09-21",9181.02,9181.02,8079.3,8079.3,18900],["2022-09-22",8354.73,8354.73,8354.73,8354.73,0],["2022-09-23",7712.05,7712.05,7712.05,7712.05,200],["2022-09-26",7712.05,7712.05,7712.05,7712.05,5600],["2022-09-27",8721.97,8721.97,8721.97,8721.97,100],["2022-09-28",9823.69,9823.69,9823.69,9823.69,100],["2022-09-29",9823.69,9823.69,9823.69,9823.69,0],["2022-09-30",9823.69,9823.69,9823.69,9823.69,0],["2022-10-03",8354.73,8354.73,8354.73,8354.73,500],["2022-10-04",8354.73,8354.73,8354.73,8354.73,0],["2022-10-05",9089.21,9089.21,9089.21,9089.21,400],["2022-10-06",9089.21,9089.21,9089.21,9089.21,0],["2022-10-07",7803.86,7803.86,7803.86,7803.86,200],["2022-10-10",7803.86,7803.86,7803.86,7803.86,0],["2022-10-11",7803.86,7803.86,7803.86,7803.86,0],["2022-10-12",7803.86,7803.86,7803.86,7803.86,0],["2022-10-13",7803.86,7803.86,7803.86,7803.86,0],["2022-10-14",7803.86,7803.86,7803.86,7803.86,0],["2022-10-17",7803.86,7803.86,7803.86,7803.86,0],["2022-10-18",7803.86,7803.86,7803.86,7803.86,0],["2022-10-19",7803.86,7803.86,7803.86,7803.86,0],["2022-10-20",7803.86,7803.86,7803.86,7803.86,0],["2022-10-21",7803.86,7803.86,7803.86,7803.86,0],["2022-10-24",7803.86,7803.86,7803.86,7803.86,0],["2022-10-25",7803.86,7803.86,7803.86,7803.86,0],["2022-10-26",7803.86,7803.86,7803.86,7803.86,0],["2022-10-27",7803.86,7803.86,7803.86,7803.86,0],["2022-10-28",7803.86,7803.86,7803.86,7803.86,0],["2022-10-31",7803.86,7803.86,7803.86,7803.86,0],["2022-11-01",7803.86,7803.86,7803.86,7803.86,0],["2022-11-02",7803.86,7803.86,7803.86,7803.86,0],["2022-11-03",7803.86,7803.86,7803.86,7803.86,0],["2022-11-04",7803.86,7803.86,7803.86,7803.86,0],["2022-11-07",8813.78,8813.78,8813.78,8813.78,100],["2022-11-08",8813.78,8813.78,8813.78,8813.78,0],["2022-11-09",8813.78,8813.78,8813.78,8813.78,0],["2022-11-10",8813.78,8813.78,8813.78,8813.78,0],["2022-11-11",8813.78,8813.78,8813.78,8813.78,0],["2022-11-14",8813.78,8813.78,8813.78,8813.78,0],["2022-11-15",8813.78,8813.78,8813.78,8813.78,0],["2022-11-16",9089.21,9089.21,9089.21,9089.21,2000],["2022-11-17",9089.21,9089.21,9089.21,9089.21,0],["2022-11-18",9089.21,9089.21,9089.21,9089.21,0],["2022-11-21",9089.21,9089.21,9089.21,9089.21,0],["2022-11-22",9089.21,9089.21,9089.21,9089.21,0],["2022-11-23",9089.21,9089.21,9089.21,9089.21,0],["2022-11-24",8262.92,8262.92,8262.92,8262.92,100],["2022-11-25",7069.38,7069.38,7069.38,7069.38,100],["2022-11-28",7069.38,7069.38,7069.38,7069.38,0],["2022-11-29",7069.38,7069.38,7069.38,7069.38,0],["2022-11-30",6151.28,6151.28,6151.28,6151.28,1900],["2022-12-01",6977.57,6977.57,6977.57,6977.57,100],["2022-12-02",6977.57,6977.57,6977.57,6977.57,0],["2022-12-05",7895.68,7895.68,7895.68,7895.68,100],["2022-12-06",7895.68,7895.68,7895.68,7895.68,0],["2022-12-07",7895.68,7895.68,7895.68,7895.68,0],["2022-12-08",7895.68,7895.68,7895.68,7895.68,0],["2022-12-09",7895.68,7895.68,7895.68,7895.68,0],["2022-12-12",8905.59,8905.59,8905.59,8905.59,100],["2022-12-13",7620.24,7620.24,7620.24,7620.24,400],["2022-12-14",7620.24,8721.97,7620.24,8721.97,200],["2022-12-15",8171.11,8171.11,8171.11,8171.11,0],["2022-12-16",9364.64,9364.64,9364.64,9364.64,100],["2022-12-19",9364.64,9364.64,9364.64,9364.64,0],["2022-12-20",9364.64,9364.64,9364.64,9364.64,0],["2022-12-21",10649.98,10649.98,10649.98,10649.98,100],["2022-12-22",9089.21,9089.21,9089.21,9089.21,200],["2022-12-23",10190.93,10190.93,10190.93,10190.93,100],["2022-12-26",10190.93,10190.93,10190.93,10190.93,0],["2022-12-27",10190.93,10190.93,10190.93,10190.93,0],["2022-12-28",10190.93,10190.93,10190.93,10190.93,0],["2022-12-29",10190.93,10190.93,10190.93,10190.93,0],["2022-12-30",10190.93,10190.93,10190.93,10190.93,0],["2023-01-03",10190.93,10190.93,10190.93,10190.93,0],["2023-01-04",8721.97,8721.97,8721.97,8721.97,100],["2023-01-05",9823.69,9823.69,9823.69,9823.69,100],["2023-01-06",8354.73,8354.73,8354.73,8354.73,300],["2023-01-09",8354.73,8354.73,8354.73,8354.73,0],["2023-01-10",7253.0,7253.0,7253.0,7253.0,100],["2023-01-11",7253.0,7253.0,7253.0,7253.0,0],["2023-01-12",7253.0,7253.0,7253.0,7253.0,0],["2023-01-13",7253.0,7253.0,7253.0,7253.0,0],["2023-01-16",6518.52,6518.52,6518.52,6518.52,100],["2023-01-17",6518.52,6518.52,6518.52,6518.52,0],["2023-01-18",6518.52,6518.52,6518.52,6518.52,0],["2023-01-19",6518.52,6518.52,6518.52,6518.52,0],["2023-01-27",6518.52,6518.52,6518.52,6518.52,0],["2023-01-30",7344.81,7436.62,7344.81,7436.62,400],["2023-01-31",8354.73,8354.73,8354.73,8354.73,100],["2023-02-01",9364.64,9364.64,9181.02,9181.02,300],["2023-02-02",9364.64,9364.64,9364.64,9364.64,200],["2023-02-03",10558.17,10558.17,10558.17,10558.17,100],["2023-02-06",10558.17,10558.17,10558.17,10558.17,0],["2023-02-07",11751.7,11751.7,11751.7,11751.7,100],["2023-02-08",11751.7,11751.7,11751.7,11751.7,0],["2023-02-09",11751.7,11751.7,11751.7,11751.7,0],["2023-02-10",11659.89,11659.89,11659.89,11659.89,300],["2023-02-13",9915.5,9915.5,9915.5,9915.5,100],["2023-02-14",8446.54,8446.54,8446.54,8446.54,1200],["2023-02-15",7253.0,7253.0,7253.0,7253.0,100],["2023-02-16",7344.81,7344.81,7253.0,7253.0,1500],["2023-02-17",7253.0,7253.0,7253.0,7253.0,0],["2023-02-20",7253.0,7253.0,7253.0,7253.0,0],["2023-02-21",7253.0,7253.0,7253.0,7253.0,0],["2023-02-22",7253.0,7253.0,7253.0,7253.0,0],["2023-02-23",7253.0,7253.0,7253.0,7253.0,0],["2023-02-24",7253.0,7253.0,7253.0,7253.0,0],["2023-02-27",7253.0,7253.0,7253.0,7253.0,0],["2023-02-28",6426.71,6426.71,6426.71,6426.71,100],["2023-03-01",6426.71,6426.71,6426.71,6426.71,0],["2023-03-02",6426.71,6426.71,6426.71,6426.71,0],["2023-03-03",6426.71,6426.71,6426.71,6426.71,0],["2023-03-06",5692.23,7253.0,5692.23,7253.0,200],["2023-03-07",6518.52,6518.52,6518.52,6518.52,0],["2023-03-08",7344.81,7344.81,7344.81,7344.81,100],["2023-03-09",6426.71,6518.52,6426.71,6426.71,3100],["2023-03-10",7344.81,7344.81,7344.81,7344.81,100],["2023-03-13",7344.81,7344.81,7344.81,7344.81,0],["2023-03-14",8262.92,8262.92,6426.71,6426.71,600],["2023-03-15",6426.71,6426.71,6426.71,6426.71,1000],["2023-03-16",6426.71,6426.71,6426.71,6426.71,0],["2023-03-17",6426.71,6426.71,6426.71,6426.71,0],["2023-03-20",7253.0,7253.0,7253.0,7253.0,100],["2023-03-21",6426.71,6426.71,6243.09,6243.09,200],["2023-03-22",6334.9,6334.9,6334.9,6334.9,0],["2023-03-23",6334.9,6334.9,6334.9,6334.9,0],["2023-03-24",6334.9,6334.9,6334.9,6334.9,0],["2023-03-27",6334.9,6334.9,6334.9,6334.9,0],["2023-03-28",6885.76,6885.76,6885.76,6885.76,100],["2023-03-29",6885.76,6885.76,6885.76,6885.76,0],["2023-03-30",6885.76,6885.76,6885.76,6885.76,0],["2023-03-31",6885.76,6885.76,6885.76,6885.76,0],["2023-04-03",6793.95,6793.95,6793.95,6793.95,5300],["2023-04-04",6793.95,6793.95,6793.95,6793.95,0],["2023-04-05",7344.81,7344.81,6426.71,6426.71,1600],["2023-04-06",6334.9,7344.81,6334.9,6426.71,4000],["2023-04-07",6426.71,6426.71,6426.71,6426.71,0],["2023-04-10",7253.0,7253.0,7253.0,7253.0,100],["2023-04-11",7253.0,7253.0,7253.0,7253.0,0],["2023-04-12",8171.11,8171.11,8079.3,8079.3,200],["2023-04-13",8171.11,8171.11,8171.11,8171.11,0],["2023-04-14",6977.57,7069.38,6977.57,7069.38,700],["2023-04-17",7069.38,7069.38,7069.38,7069.38,0],["2023-04-18",7344.81,7344.81,7344.81,7344.81,100],["2023-04-19",8079.3,8079.3,8079.3,8079.3,100],["2023-04-20",8079.3,8079.3,8079.3,8079.3,0],["2023-04-21",7344.81,7344.81,6885.76,6885.76,200],["2023-04-24",7161.19,7161.19,7161.19,7161.19,0],["2023-04-25",7161.19,7161.19,7161.19,7161.19,0],["2023-04-26",7987.49,7987.49,6151.28,7069.38,500],["2023-04-27",6426.71,6426.71,6426.71,6426.71,200],["2023-04-28",6426.71,6426.71,6426.71,6426.71,0],["2023-05-04",6977.57,6977.57,6977.57,6977.57,100],["2023-05-05",7069.38,7069.38,7069.38,7069.38,200],["2023-05-08",7069.38,7069.38,7069.38,7069.38,0],["2023-05-09",6977.57,6977.57,6977.57,6977.57,200],["2023-05-10",7803.86,7803.86,7803.86,7803.86,100],["2023-05-11",7069.38,7528.43,7069.38,7528.43,300],["2023-05-12",8079.3,8079.3,8079.3,8079.3,100],["2023-05-15",6885.76,6885.76,6885.76,6885.76,7800],["2023-05-16",7803.86,7803.86,6885.76,6885.76,7400],["2023-05-17",6518.52,6518.52,6243.09,6243.09,4500],["2023-05-18",6518.52,6610.33,6518.52,6518.52,2400],["2023-05-19",7069.38,7069.38,7069.38,7069.38,100],["2023-05-22",6426.71,6518.52,6426.71,6518.52,4600],["2023-05-23",6518.52,6518.52,6518.52,6518.52,0],["2023-05-24",6518.52,6518.52,6518.52,6518.52,0],["2023-05-25",6518.52,6518.52,6518.52,6518.52,100],["2023-05-26",6518.52,6518.52,6518.52,6518.52,2600],["2023-05-29",6334.9,6334.9,6334.9,6334.9,100],["2023-05-30",6334.9,6518.52,6334.9,6518.52,700],["2023-05-31",6610.33,6977.57,6610.33,6885.76,4700],["2023-06-01",7253.0,7253.0,7069.38,7069.38,1700],["2023-06-02",6885.76,6885.76,6518.52,6518.52,1200],["2023-06-05",6702.14,6702.14,6702.14,6702.14,100],["2023-06-06",6977.57,6977.57,6977.57,6977.57,300],["2023-06-07",6977.57,6977.57,6977.57,6977.57,0],["2023-06-08",6243.09,6885.76,6243.09,6702.14,900],["2023-06-09",6518.52,6518.52,6518.52,6518.52,0],["2023-06-12",6518.52,6518.52,6518.52,6518.52,0],["2023-06-13",6518.52,6518.52,6518.52,6518.52,200],["2023-06-14",6425.4,6518.52,6425.4,6518.52,300],["2023-06-15",6239.16,6239.16,6239.16,6239.16,100],["2023-06-16",6239.16,6239.16,6239.16,6239.16,300],["2023-06-19",6332.28,6332.28,6239.16,6239.16,300],["2023-06-20",6518.52,6518.52,6518.52,6518.52,1400],["2023-06-21",6518.52,6518.52,6518.52,6518.52,0],["2023-06-22",6518.52,6518.52,6518.52,6518.52,1000],["2023-06-23",6518.52,6518.52,6518.52,6518.52,100],["2023-06-26",6518.52,6518.52,6518.52,6518.52,0],["2023-06-27",6518.52,6518.52,6518.52,6518.52,1600],["2023-06-28",6518.52,6704.77,6052.91,6704.77,5600],["2023-06-29",6425.4,6425.4,6425.4,6425.4,0],["2023-06-30",6425.4,6425.4,6425.4,6425.4,0],["2023-07-03",6611.64,6611.64,6611.64,6611.64,2000],["2023-07-04",6611.64,6611.64,6611.64,6611.64,0],["2023-07-05",6518.52,6704.77,6518.52,6704.77,300],["2023-07-06",6797.89,7170.37,6797.89,7170.37,200],["2023-07-07",6984.13,6984.13,6984.13,6984.13,0],["2023-07-10",6146.04,7077.25,6146.04,6984.13,400],["2023-07-11",5959.79,6146.04,5959.79,6146.04,200],["2023-07-12",6052.91,6052.91,6052.91,6052.91,0],["2023-07-13",6797.89,6797.89,6518.52,6518.52,400],["2023-07-14",6797.89,6797.89,6704.77,6704.77,1500],["2023-07-17",7356.62,7356.62,7077.25,7263.5,1100],["2023-07-18",7170.37,7170.37,7170.37,7170.37,0],["2023-07-19",7263.5,7263.5,7263.5,7263.5,100],["2023-07-20",7263.5,7263.5,7263.5,7263.5,0],["2023-07-21",7263.5,7263.5,7263.5,7263.5,0],["2023-07-24",6332.28,7077.25,6332.28,7077.25,300],["2023-07-25",6611.64,6611.64,6611.64,6611.64,1000],["2023-07-26",6518.52,6611.64,6518.52,6611.64,2100],["2023-07-27",6518.52,6518.52,6518.52,6518.52,200],["2023-07-28",6518.52,6518.52,6518.52,6518.52,5300],["2023-07-31",6518.52,6518.52,6518.52,6518.52,100],["2023-08-01",6611.64,6611.64,6052.91,6052.91,11000],["2023-08-02",6332.28,6332.28,6052.91,6052.91,1500],["2023-08-03",6239.16,6518.52,6239.16,6518.52,500],["2023-08-04",6518.52,6518.52,6518.52,6518.52,600],["2023-08-07",6146.04,6611.64,6146.04,6611.64,400],["2023-08-08",6425.4,6425.4,6425.4,6425.4,0],["2023-08-09",6332.28,6332.28,5680.43,5680.43,700],["2023-08-10",6332.28,6332.28,6332.28,6332.28,300],["2023-08-11",6425.4,6518.52,6425.4,6518.52,500],["2023-08-14",6425.4,6425.4,6425.4,6425.4,0],["2023-08-15",6518.52,6611.64,6518.52,6611.64,1300],["2023-08-16",6518.52,6518.52,6518.52,6518.52,100],["2023-08-17",6518.52,6518.52,6518.52,6518.52,300],["2023-08-18",6425.4,6425.4,6425.4,6425.4,300],["2023-08-21",6425.4,6425.4,6425.4,6425.4,0],["2023-08-22",6425.4,6425.4,6425.4,6425.4,0],["2023-08-23",6518.52,6518.52,6518.52,6518.52,100],["2023-08-24",6518.52,6518.52,6518.52,6518.52,0],["2023-08-25",6518.52,6518.52,6518.52,6518.52,1900],["2023-08-28",6518.52,6518.52,6518.52,6518.52,0],["2023-08-29",6518.52,6518.52,6518.52,6518.52,200],["2023-08-30",6611.64,6611.64,6611.64,6611.64,200],["2023-08-31",6611.64,6611.64,6611.64,6611.64,0],["2023-09-05",6611.64,6611.64,6611.64,6611.64,0],["2023-09-06",6611.64,6611.64,6611.64,6611.64,0],["2023-09-07",6611.64,6611.64,6611.64,6611.64,0],["2023-09-08",6611.64,6611.64,6611.64,6611.64,0],["2023-09-11",6611.64,6611.64,6611.64,6611.64,0],["2023-09-12",6611.64,6611.64,6611.64,6611.64,0],["2023-09-13",6611.64,7449.74,6611.64,7356.62,400],["2023-09-14",6984.13,6984.13,6984.13,6984.13,0],["2023-09-15",6984.13,6984.13,6984.13,6984.13,0],["2023-09-18",6984.13,6984.13,6984.13,6984.13,0],["2023-09-19",6984.13,6984.13,6984.13,6984.13,0],["2023-09-20",6984.13,6984.13,6984.13,6984.13,0],["2023-09-21",6984.13,6984.13,6984.13,6984.13,0],["2023-09-22",6984.13,6984.13,6984.13,6984.13,0],["2023-09-25",6984.13,6984.13,6984.13,6984.13,0],["2023-09-26",6984.13,6984.13,6984.13,6984.13,0],["2023-09-27",6984.13,6984.13,6984.13,6984.13,0],["2023-09-28",6984.13,6984.13,6984.13,6984.13,0],["2023-09-29",6984.13,6984.13,6984.13,6984.13,0],["2023-10-02",6984.13,6984.13,6984.13,6984.13,0],["2023-10-03",6984.13,6984.13,6984.13,6984.13,0],["2023-10-04",6984.13,6984.13,6984.13,6984.13,0],["2023-10-05",6984.13,6984.13,6984.13,6984.13,0],["2023-10-06",6984.13,6984.13,6984.13,6984.13,0],["2023-10-09",6984.13,6984.13,6984.13,6984.13,0],["2023-10-10",6984.13,6984.13,6984.13,6984.13,0],["2023-10-11",6984.13,6984.13,6984.13,6984.13,0],["2023-10-12",6891.01,6891.01,6891.01,6891.01,100],["2023-10-13",6891.01,6891.01,6891.01,6891.01,0],["2023-10-16",6891.01,6891.01,6891.01,6891.01,0],["2023-10-17",6052.91,6052.91,6052.91,6052.91,100],["2023-10-18",6052.91,6052.91,6052.91,6052.91,0],["2023-10-19",6052.91,6052.91,6052.91,6052.91,0],["2023-10-20",6052.91,6052.91,6052.91,6052.91,0],["2023-10-23",6052.91,6052.91,6052.91,6052.91,0],["2023-10-24",6052.91,6052.91,6052.91,6052.91,0],["2023-10-25",6052.91,6052.91,6052.91,6052.91,0],["2023-10-26",6052.91,6052.91,6052.91,6052.91,0],["2023-10-27",6052.91,6052.91,6052.91,6052.91,0],["2023-10-30",6146.04,6146.04,6146.04,6146.04,2200],["2023-10-31",6146.04,6146.04,6146.04,6146.04,0],["2023-11-01",6146.04,6146.04,6146.04,6146.04,0],["2023-11-02",6146.04,6146.04,6146.04,6146.04,0],["2023-11-03",6146.04,6146.04,6146.04,6146.04,0],["2023-11-06",6146.04,6146.04,6146.04,6146.04,0],["2023-11-07",6146.04,6146.04,6146.04,6146.04,0],["2023-11-08",6146.04,6146.04,6146.04,6146.04,0],["2023-11-09",6984.13,6984.13,6984.13,6984.13,1000],["2023-11-10",6984.13,6984.13,6984.13,6984.13,0],["2023-11-13",6984.13,6984.13,6984.13,6984.13,0],["2023-11-14",6984.13,6984.13,6984.13,6984.13,0],["2023-11-15",6611.64,6611.64,6518.52,6518.52,1000],["2023-11-16",7449.74,7449.74,7449.74,7449.74,10400],["2023-11-17",8567.2,8567.2,8380.96,8567.2,31500],["2023-11-20",9777.78,9777.78,9684.66,9777.78,2800],["2023-11-21",11174.61,11174.61,10243.39,11081.49,11900],["2023-11-22",11174.61,12292.07,11174.61,11547.1,700],["2023-11-23",11547.1,11547.1,11547.1,11547.1,200],["2023-11-24",9870.91,9870.91,9870.91,9870.91,100],["2023-11-27",9870.91,9870.91,9870.91,9870.91,0],["2023-11-28",9870.91,9870.91,9870.91,9870.91,0],["2023-11-29",9870.91,9870.91,9870.91,9870.91,0],["2023-11-30",9870.91,9870.91,9870.91,9870.91,0],["2023-12-01",9870.91,9870.91,9870.91,9870.91,0],["2023-12-04",9870.91,9870.91,9870.91,9870.91,0],["2023-12-05",9870.91,9870.91,9870.91,9870.91,0],["2023-12-06",9870.91,9870.91,9870.91,9870.91,0],["2023-12-07",9870.91,9870.91,9870.91,9870.91,0],["2023-12-08",9870.91,9870.91,9870.91,9870.91,0],["2023-12-11",9870.91,9870.91,9870.91,9870.91,0],["2023-12-12",9870.91,9870.91,9870.91,9870.91,0],["2023-12-13",9870.91,9870.91,9870.91,9870.91,0],["2023-12-14",9870.91,9870.91,9870.91,9870.91,0],["2023-12-15",8474.08,8474.08,8474.08,8474.08,200],["2023-12-18",7449.74,9684.66,7449.74,9684.66,200],["2023-12-19",9591.54,9591.54,7356.62,7356.62,1300],["2023-12-20",8660.32,8660.32,6425.4,6425.4,32100],["2023-12-21",5680.43,5680.43,5680.43,5680.43,100],["2023-12-22",6239.16,6239.16,5773.55,5866.67,900],["2023-12-25",6052.91,6239.16,6052.91,6239.16,23100],["2023-12-26",6332.28,6425.4,6332.28,6425.4,900],["2023-12-27",6332.28,6332.28,6239.16,6239.16,4800],["2023-12-28",6332.28,6332.28,6332.28,6332.28,100],["2023-12-29",6146.04,6332.28,6146.04,6332.28,600],["2024-01-02",6332.28,6332.28,6332.28,6332.28,1000],["2024-01-03",6332.28,6332.28,6332.28,6332.28,1500],["2024-01-04",6332.28,6518.52,6332.28,6518.52,200],["2024-01-05",6146.04,6146.04,6146.04,6146.04,400],["2024-01-08",6146.04,6146.04,6146.04,6146.04,0],["2024-01-09",6146.04,6146.04,6146.04,6146.04,0],["2024-01-10",6146.04,6146.04,6146.04,6146.04,0],["2024-01-11",6146.04,6146.04,6146.04,6146.04,100],["2024-01-12",6146.04,6146.04,6146.04,6146.04,0],["2024-01-15",6239.16,6239.16,6239.16,6239.16,7000],["2024-01-16",6332.28,6611.64,6332.28,6611.64,600],["2024-01-17",6518.52,6518.52,6518.52,6518.52,0],["2024-01-18",6518.52,6518.52,6518.52,6518.52,1100],["2024-01-19",6518.52,6518.52,6518.52,6518.52,500],["2024-01-22",6518.52,6518.52,6518.52,6518.52,0],["2024-01-23",6518.52,6518.52,6518.52,6518.52,0],["2024-01-24",6518.52,6518.52,6518.52,6518.52,0],["2024-01-25",6704.77,6704.77,6704.77,6704.77,500],["2024-01-26",6704.77,6704.77,6704.77,6704.77,1000],["2024-01-29",6891.01,6891.01,6891.01,6891.01,2400],["2024-01-30",6891.01,6891.01,6891.01,6891.01,0],["2024-01-31",6891.01,6891.01,6891.01,6891.01,0],["2024-02-01",6891.01,7356.62,6891.01,7356.62,1000],["2024-02-02",7170.37,7170.37,7170.37,7170.37,0],["2024-02-05",6146.04,6146.04,6146.04,6146.04,100],["2024-02-06",6146.04,6146.04,6146.04,6146.04,0],["2024-02-07",6146.04,6146.04,6146.04,6146.04,0],["2024-02-15",6425.4,6425.4,6425.4,6425.4,500],["2024-02-16",7356.62,7356.62,7356.62,7356.62,100],["2024-02-19",7356.62,7356.62,7356.62,7356.62,0],["2024-02-20",7356.62,7356.62,7356.62,7356.62,100],["2024-02-21",7356.62,7356.62,7356.62,7356.62,0],["2024-02-22",7356.62,7356.62,7356.62,7356.62,0],["2024-02-23",7356.62,7356.62,7356.62,7356.62,0],["2024-02-26",7356.62,7356.62,7356.62,7356.62,0],["2024-02-27",7356.62,7356.62,7356.62,7356.62,0],["2024-02-28",7356.62,7356.62,7356.62,7356.62,0],["2024-02-29",6611.64,6797.89,6518.52,6797.89,1000],["2024-03-01",6984.13,6984.13,6984.13,6984.13,100],["2024-03-04",6984.13,6984.13,6984.13,6984.13,0],["2024-03-05",6704.77,6704.77,6518.52,6518.52,5600],["2024-03-06",6518.52,6518.52,6518.52,6518.52,0],["2024-03-07",6518.52,6518.52,6518.52,6518.52,0],["2024-03-08",6611.64,6611.64,6518.52,6518.52,1000],["2024-03-11",6518.52,6518.52,6518.52,6518.52,0],["2024-03-12",6518.52,6518.52,6518.52,6518.52,0],["2024-03-13",6518.52,6518.52,6518.52,6518.52,0],["2024-03-14",6518.52,6518.52,6518.52,6518.52,0],["2024-03-15",6704.77,6704.77,6611.64,6611.64,1600],["2024-03-18",6611.64,6611.64,6611.64,6611.64,0],["2024-03-19",6704.77,7542.86,6704.77,7542.86,2400],["2024-03-20",7635.98,8380.96,7542.86,8380.96,600],["2024-03-21",7729.11,7729.11,7729.11,7729.11,0],["2024-03-22",7729.11,7729.11,7729.11,7729.11,0],["2024-03-25",7729.11,7729.11,7729.11,7729.11,0],["2024-03-26",7729.11,7729.11,7729.11,7729.11,0],["2024-03-27",7729.11,7729.11,7729.11,7729.11,0],["2024-03-28",8846.57,8846.57,8846.57,8846.57,100],["2024-03-29",8846.57,8846.57,8846.57,8846.57,0],["2024-04-01",9684.66,9684.66,9684.66,9684.66,100],["2024-04-02",9684.66,9684.66,9684.66,9684.66,0],["2024-04-03",9684.66,9684.66,9684.66,9684.66,0],["2024-04-04",8287.84,8287.84,8287.84,8287.84,2700],["2024-04-05",7077.25,7449.74,7077.25,7449.74,4100],["2024-04-08",7170.37,7170.37,7170.37,7170.37,0],["2024-04-09",7263.5,7263.5,7263.5,7263.5,600],["2024-04-10",7356.62,7449.74,7356.62,7449.74,300],["2024-04-11",6984.13,6984.13,6891.01,6891.01,1600],["2024-04-12",6984.13,6984.13,6984.13,6984.13,200],["2024-04-15",6984.13,6984.13,6984.13,6984.13,0],["2024-04-16",6891.01,7356.62,6891.01,7356.62,2400],["2024-04-17",6984.13,6984.13,6984.13,6984.13,0],["2024-04-19",6239.16,7077.25,6239.16,7077.25,200],["2024-04-22",6704.77,6704.77,6704.77,6704.77,0],["2024-04-23",6704.77,6704.77,6704.77,6704.77,0],["2024-04-24",6704.77,6704.77,6704.77,6704.77,0],["2024-04-25",6704.77,6704.77,6704.77,6704.77,0],["2024-04-26",6704.77,6704.77,6704.77,6704.77,0],["2024-05-02",7635.98,7635.98,7635.98,7635.98,1000],["2024-05-03",8380.96,8380.96,8380.96,8380.96,1100],["2024-05-06",8380.96,8380.96,8380.96,8380.96,0],["2024-05-07",8380.96,8380.96,8380.96,8380.96,0],["2024-05-08",8380.96,8380.96,8380.96,8380.96,0],["2024-05-09",8287.84,8287.84,8287.84,8287.84,1000],["2024-05-10",8194.71,8194.71,8194.71,8194.71,100],["2024-05-13",8008.47,8008.47,6984.13,6984.13,5400],["2024-05-14",6984.13,6984.13,6984.13,6984.13,0],["2024-05-15",7822.23,7822.23,7635.98,7822.23,3300],["2024-05-16",7822.23,7822.23,7822.23,7822.23,2100],["2024-05-17",7822.23,7822.23,7822.23,7822.23,100],["2024-05-20",8287.84,8380.96,6704.77,7449.74,3100],["2024-05-21",7822.23,7822.23,7822.23,7822.23,100],["2024-05-22",7822.23,7822.23,7356.62,7356.62,4500],["2024-05-23",7449.74,7449.74,7449.74,7449.74,0],["2024-05-24",7449.74,7449.74,7449.74,7449.74,0],["2024-05-27",7449.74,8567.2,6611.64,8567.2,17500],["2024-05-28",8008.47,8287.84,8008.47,8287.84,3900],["2024-05-29",8101.59,8101.59,7915.35,7915.35,1500],["2024-05-30",7915.35,7915.35,7915.35,7915.35,1200],["2024-05-31",7915.35,7915.35,7822.23,7822.23,400],["2024-06-03",7729.11,7729.11,7449.74,7449.74,400],["2024-06-04",8194.71,8194.71,8194.71,8194.71,100],["2024-06-05",7449.74,7449.74,7449.74,7449.74,600],["2024-06-06",7635.98,7822.23,7542.86,7822.23,800],["2024-06-07",7729.11,8194.71,7729.11,8194.71,700],["2024-06-10",8194.71,8380.96,8194.71,8380.96,4200],["2024-06-11",9219.05,9312.18,9219.05,9312.18,300],["2024-06-12",9502.22,9502.22,9027.11,9027.11,2700],["2024-06-13",9312.18,9312.18,9312.18,9312.18,1100],["2024-06-14",9217.15,9312.18,9122.13,9312.18,4900],["2024-06-17",9312.18,9312.18,9217.15,9217.15,1200],["2024-06-18",9312.18,9312.18,9312.18,9312.18,0],["2024-06-19",9312.18,9312.18,9312.18,9312.18,0],["2024-06-20",9027.11,9027.11,9027.11,9027.11,1200],["2024-06-21",9027.11,9027.11,9027.11,9027.11,0],["2024-06-24",9027.11,9027.11,9027.11,9027.11,0],["2024-06-25",9027.11,9027.11,9027.11,9027.11,0],["2024-06-26",9027.11,9027.11,9027.11,9027.11,0],["2024-06-27",9502.22,9502.22,9502.22,9502.22,500],["2024-06-28",9502.22,9502.22,9502.22,9502.22,0],["2024-07-01",9502.22,9502.22,9502.22,9502.22,0],["2024-07-02",9502.22,9502.22,9502.22,9502.22,0],["2024-07-03",9502.22,9502.22,9502.22,9502.22,0],["2024-07-04",9502.22,9502.22,9502.22,9502.22,0],["2024-07-05",9502.22,9502.22,9502.22,9502.22,0],["2024-07-08",9502.22,9502.22,9502.22,9502.22,0],["2024-07-09",9407.2,9502.22,8552.0,8552.0,2500],["2024-07-10",8552.0,8932.09,8552.0,8932.09,1400],["2024-07-11",8742.04,8742.04,8552.0,8552.0,2000],["2024-07-12",8647.02,8647.02,8647.02,8647.02,0],["2024-07-15",8647.02,8647.02,8647.02,8647.02,0],["2024-07-16",8552.0,8552.0,8552.0,8552.0,200],["2024-07-17",8552.0,8552.0,8552.0,8552.0,0],["2024-07-18",8076.89,8076.89,8076.89,8076.89,300],["2024-07-19",9122.13,9122.13,8837.06,8837.06,400],["2024-07-22",9027.11,9027.11,9027.11,9027.11,0],["2024-07-23",9027.11,9027.11,9027.11,9027.11,0],["2024-07-24",9027.11,9027.11,9027.11,9027.11,0],["2024-07-25",9027.11,9027.11,9027.11,9027.11,0],["2024-07-26",8837.06,8837.06,8837.06,8837.06,300],["2024-07-29",8552.0,9027.11,8552.0,9027.11,1400],["2024-07-30",8932.09,8932.09,8932.09,8932.09,0],["2024-07-31",8932.09,8932.09,8932.09,8932.09,0],["2024-08-01",8932.09,8932.09,8932.09,8932.09,0],["2024-08-02",8932.09,8932.09,8932.09,8932.09,0],["2024-08-05",8932.09,8932.09,8932.09,8932.09,0],["2024-08-06",8932.09,8932.09,8932.09,8932.09,0],["2024-08-07",8932.09,8932.09,8932.09,8932.09,0],["2024-08-08",7601.78,8076.89,7601.78,8076.89,1400],["2024-08-09",7316.71,7316.71,7316.71,7316.71,100],["2024-08-12",7316.71,7316.71,7316.71,7316.71,0],["2024-08-13",7316.71,7316.71,7316.71,7316.71,0],["2024-08-14",7316.71,7316.71,7316.71,7316.71,0],["2024-08-15",8361.95,8361.95,8361.95,8361.95,100],["2024-08-16",8266.93,8266.93,8266.93,8266.93,900],["2024-08-19",8266.93,8266.93,8266.93,8266.93,0],["2024-08-20",8266.93,8266.93,8266.93,8266.93,0],["2024-08-21",8266.93,8266.93,8266.93,8266.93,500],["2024-08-22",8266.93,8266.93,8266.93,8266.93,0],["2024-08-23",8266.93,8266.93,8266.93,8266.93,0],["2024-08-26",8266.93,8266.93,8266.93,8266.93,0],["2024-08-27",8266.93,8266.93,8266.93,8266.93,0],["2024-08-28",8266.93,8266.93,8266.93,8266.93,0],["2024-08-29",8266.93,8266.93,8266.93,8266.93,0],["2024-08-30",8266.93,8266.93,8266.93,8266.93,0],["2024-09-04",8266.93,8266.93,8266.93,8266.93,0],["2024-09-05",8266.93,8266.93,8266.93,8266.93,0],["2024-09-06",8266.93,8266.93,8266.93,8266.93,0],["2024-09-09",8266.93,8266.93,8266.93,8266.93,0],["2024-09-10",8266.93,8266.93,8266.93,8266.93,0],["2024-09-11",8266.93,8266.93,8266.93,8266.93,0],["2024-09-12",8266.93,8266.93,8266.93,8266.93,0],["2024-09-13",8266.93,8266.93,8266.93,8266.93,0],["2024-09-16",8266.93,8266.93,8266.93,8266.93,0],["2024-09-17",8266.93,8266.93,8266.93,8266.93,400],["2024-09-18",8266.93,8266.93,8266.93,8266.93,0],["2024-09-19",8266.93,8266.93,8266.93,8266.93,0],["2024-09-20",8266.93,8266.93,8266.93,8266.93,0],["2024-09-23",8266.93,8266.93,8266.93,8266.93,0],["2024-09-24",8266.93,8266.93,8266.93,8266.93,0],["2024-09-25",8266.93,8266.93,8266.93,8266.93,0],["2024-09-26",8266.93,8266.93,8266.93,8266.93,0],["2024-09-27",8266.93,8266.93,8266.93,8266.93,0],["2024-09-30",8266.93,8266.93,8266.93,8266.93,0],["2024-10-01",8266.93,8266.93,8266.93,8266.93,0],["2024-10-02",8266.93,8266.93,8266.93,8266.93,0],["2024-10-03",8266.93,8266.93,8266.93,8266.93,0],["2024-10-04",8266.93,8266.93,8266.93,8266.93,0],["2024-10-07",8266.93,8266.93,8266.93,8266.93,0],["2024-10-08",8266.93,8266.93,8266.93,8266.93,0],["2024-10-09",8266.93,8266.93,8266.93,8266.93,0],["2024-10-10",8266.93,8266.93,8266.93,8266.93,0],["2024-10-11",8266.93,8266.93,8266.93,8266.93,0],["2024-10-14",8266.93,8266.93,8266.93,8266.93,0],["2024-10-15",8266.93,8266.93,8266.93,8266.93,0],["2024-10-16",8266.93,8266.93,8266.93,8266.93,0],["2024-10-17",8266.93,8266.93,8266.93,8266.93,0],["2024-10-18",8266.93,8266.93,8266.93,8266.93,0],["2024-10-21",8266.93,8266.93,8266.93,8266.93,0],["2024-10-22",8266.93,8266.93,8266.93,8266.93,0],["2024-10-23",9312.18,9312.18,9312.18,9312.18,200],["2024-10-24",9312.18,9312.18,9312.18,9312.18,0],["2024-10-25",9312.18,9312.18,9312.18,9312.18,0],["2024-10-28",9312.18,9312.18,9312.18,9312.18,0],["2024-10-29",9312.18,9312.18,9312.18,9312.18,0],["2024-10-30",9312.18,9312.18,9312.18,9312.18,0],["2024-10-31",9312.18,9312.18,9312.18,9312.18,0],["2024-11-01",9312.18,9312.18,9312.18,9312.18,0],["2024-11-04",9312.18,9312.18,9312.18,9312.18,0],["2024-11-05",9312.18,9312.18,9312.18,9312.18,0],["2024-11-06",9312.18,9312.18,9312.18,9312.18,0],["2024-11-07",9407.2,9407.2,9407.2,9407.2,100],["2024-11-08",9407.2,9407.2,9407.2,9407.2,0],["2024-11-11",9407.2,9407.2,9407.2,9407.2,0],["2024-11-12",9407.2,9407.2,9407.2,9407.2,0],["2024-11-13",9407.2,9407.2,9407.2,9407.2,0],["2024-11-14",9407.2,9407.2,9407.2,9407.2,0],["2024-11-15",9407.2,9407.2,9407.2,9407.2,0],["2024-11-18",9407.2,9407.2,9407.2,9407.2,0],["2024-11-19",8076.89,8266.93,8076.89,8266.93,3400],["2024-11-20",8171.91,8171.91,8171.91,8171.91,0],["2024-11-21",8171.91,8171.91,8171.91,8171.91,0],["2024-11-22",8171.91,8171.91,8171.91,8171.91,0],["2024-11-25",8171.91,8266.93,8171.91,8266.93,1500],["2024-11-26",8266.93,8266.93,8266.93,8266.93,0],["2024-11-27",8266.93,8266.93,8266.93,8266.93,0],["2024-11-28",8171.91,9217.15,8171.91,8266.93,13200],["2024-11-29",8456.98,8456.98,8266.93,8266.93,6500],["2024-12-02",8361.95,8361.95,8266.93,8266.93,2800],["2024-12-03",8266.93,8266.93,8266.93,8266.93,0],["2024-12-04",8266.93,8266.93,8266.93,8266.93,0],["2024-12-05",8266.93,8266.93,8266.93,8266.93,0],["2024-12-06",8266.93,8266.93,8266.93,8266.93,0],["2024-12-09",8266.93,8266.93,8266.93,8266.93,0],["2024-12-10",9502.22,9502.22,9502.22,9502.22,400],["2024-12-11",9502.22,9502.22,9502.22,9502.22,0],["2024-12-12",9502.22,9502.22,9502.22,9502.22,0],["2024-12-13",9502.22,9502.22,9502.22,9502.22,0],["2024-12-16",9502.22,9502.22,9502.22,9502.22,0],["2024-12-17",9502.22,9502.22,9502.22,9502.22,0],["2024-12-18",8361.95,8361.95,8361.95,8361.95,1700],["2024-12-19",8361.95,8361.95,8361.95,8361.95,0],["2024-12-20",7126.66,7126.66,7126.66,7126.66,100],["2024-12-23",8171.91,8171.91,8171.91,8171.91,300],["2024-12-24",8171.91,8171.91,8171.91,8171.91,0],["2024-12-25",8171.91,8171.91,8171.91,8171.91,0],["2024-12-26",8171.91,8171.91,8171.91,8171.91,0],["2024-12-27",9312.18,9312.18,8361.95,9312.18,5100],["2024-12-30",9122.13,9122.13,9122.13,9122.13,0],["2024-12-31",9122.13,9122.13,9122.13,9122.13,0],["2025-01-02",9122.13,9122.13,9122.13,9122.13,0],["2025-01-03",9122.13,9122.13,9122.13,9122.13,0],["2025-01-06",7791.82,7791.82,7791.82,7791.82,1300],["2025-01-07",7981.86,7981.86,7981.86,7981.86,100],["2025-01-08",9027.11,9027.11,9027.11,9027.11,100],["2025-01-09",9027.11,9027.11,9027.11,9027.11,3700],["2025-01-10",9027.11,9027.11,9027.11,9027.11,0],["2025-01-13",9027.11,9027.11,9027.11,9027.11,0],["2025-01-14",9027.11,9027.11,9027.11,9027.11,0],["2025-01-15",9027.11,9027.11,9027.11,9027.11,0],["2025-01-16",9027.11,9027.11,9027.11,9027.11,0],["2025-01-17",9027.11,9027.11,9027.11,9027.11,0],["2025-01-20",7696.8,7696.8,7696.8,7696.8,500],["2025-01-21",7696.8,7696.8,7696.8,7696.8,0],["2025-01-22",7696.8,7696.8,7696.8,7696.8,0],["2025-01-23",8837.06,8837.06,8837.06,8837.06,1000],["2025-01-24",8837.06,8837.06,8837.06,8837.06,0],["2025-02-03",8837.06,8837.06,8837.06,8837.06,0],["2025-02-04",8837.06,8837.06,8837.06,8837.06,0],["2025-02-05",8837.06,8837.06,8837.06,8837.06,0],["2025-02-06",9882.31,9882.31,9882.31,9882.31,100],["2025-02-07",9882.31,9882.31,9882.31,9882.31,0],["2025-02-10",9882.31,9882.31,9882.31,9882.31,0],["2025-02-11",9882.31,9882.31,9882.31,9882.31,0],["2025-02-12",9882.31,9882.31,9882.31,9882.31,0],["2025-02-13",9882.31,9882.31,9882.31,9882.31,0],["2025-02-14",9502.22,9502.22,9122.13,9122.13,400],["2025-02-17",9217.15,9312.18,9217.15,9312.18,1100],["2025-02-18",9312.18,9312.18,9312.18,9312.18,0],["2025-02-19",9312.18,9312.18,9312.18,9312.18,0],["2025-02-20",8742.04,8742.04,8742.04,8742.04,1100],["2025-02-21",8742.04,8742.04,8742.04,8742.04,100],["2025-02-24",8742.04,9977.33,8742.04,9882.31,400],["2025-02-25",9597.24,9597.24,9597.24,9597.24,0],["2025-02-26",9597.24,9597.24,9502.22,9502.22,1800],["2025-02-27",9502.22,9502.22,9502.22,9502.22,0],["2025-02-28",9502.22,9502.22,9502.22,9502.22,0],["2025-03-03",9502.22,9502.22,9502.22,9502.22,0],["2025-03-04",9502.22,9502.22,9502.22,9502.22,0],["2025-03-05",9502.22,9502.22,9502.22,9502.22,0],["2025-03-06",8266.93,9502.22,8266.93,9502.22,300],["2025-03-07",8742.04,9692.26,8742.04,9692.26,1200],["2025-03-10",9692.26,9692.26,9692.26,9692.26,100],["2025-03-11",9692.26,9692.26,9692.26,9692.26,0],["2025-03-12",8647.02,8647.02,8647.02,8647.02,200],["2025-03-13",8171.91,8171.91,7601.78,7601.78,2400],["2025-03-14",7696.8,7696.8,7696.8,7696.8,0],["2025-03-17",7696.8,7696.8,7696.8,7696.8,0],["2025-03-18",7696.8,7696.8,7696.8,7696.8,0],["2025-03-19",7696.8,7696.8,7696.8,7696.8,0],["2025-03-20",7126.66,8552.0,7126.66,8552.0,3300],["2025-03-21",7696.8,9027.11,7696.8,9027.11,200],["2025-03-24",8932.09,8932.09,8932.09,8932.09,100],["2025-03-25",8932.09,8932.09,8932.09,8932.09,0],["2025-03-26",8932.09,8932.09,8932.09,8932.09,0],["2025-03-27",8932.09,8932.09,8932.09,8932.09,0],["2025-03-28",8932.09,8932.09,8932.09,8932.09,0],["2025-03-31",8932.09,8932.09,8932.09,8932.09,0],["2025-04-01",8932.09,8932.09,8932.09,8932.09,0],["2025-04-02",8932.09,8932.09,8932.09,8932.09,0],["2025-04-03",7601.78,7601.78,7601.78,7601.78,500],["2025-04-04",7506.75,7601.78,7506.75,7601.78,4400],["2025-04-08",7601.78,7601.78,7601.78,7601.78,0],["2025-04-09",7601.78,7601.78,7601.78,7601.78,0],["2025-04-10",8647.02,8647.02,8647.02,8647.02,200],["2025-04-11",8361.95,8361.95,7506.75,7506.75,1800],["2025-04-14",8266.93,8266.93,8266.93,8266.93,0],["2025-04-15",8171.91,8171.91,8171.91,8171.91,100],["2025-04-16",8171.91,8171.91,8171.91,8171.91,12000],["2025-04-17",8171.91,8171.91,8171.91,8171.91,0],["2025-04-18",8171.91,8171.91,8171.91,8171.91,2200],["2025-04-21",8171.91,8171.91,8171.91,8171.91,8300],["2025-04-22",8266.93,8266.93,8266.93,8266.93,1000],["2025-04-23",8266.93,8266.93,8266.93,8266.93,0],["2025-04-24",8076.89,8076.89,7981.86,7981.86,2000],["2025-04-25",7601.78,7601.78,7601.78,7601.78,400],["2025-04-28",8742.04,8742.04,8742.04,8742.04,100],["2025-04-29",8742.04,8742.04,8742.04,8742.04,0],["2025-05-05",8742.04,8742.04,8742.04,8742.04,0],["2025-05-06",8076.89,8076.89,8076.89,8076.89,1000],["2025-05-07",7601.78,7696.8,7601.78,7601.78,2600],["2025-05-08",7601.78,7601.78,7601.78,7601.78,0],["2025-05-09",7601.78,7601.78,7601.78,7601.78,0],["2025-05-12",7601.78,7886.84,7601.78,7886.84,1200],["2025-05-13",7791.82,7791.82,7791.82,7791.82,0],["2025-05-14",7791.82,7791.82,7791.82,7791.82,0],["2025-05-15",7791.82,7791.82,7791.82,7791.82,0],["2025-05-16",7791.82,7791.82,7791.82,7791.82,0],["2025-05-19",7791.82,7791.82,7791.82,7791.82,0],["2025-05-20",7791.82,7791.82,7791.82,7791.82,0],["2025-05-21",7791.82,7791.82,7791.82,7791.82,0],["2025-05-22",7791.82,7791.82,7791.82,7791.82,0],["2025-05-23",7791.82,8171.91,7791.82,8171.91,500],["2025-05-26",7886.84,7886.84,7886.84,7886.84,0],["2025-05-27",7791.82,7886.84,7791.82,7886.84,2000],["2025-05-28",7886.84,7886.84,7886.84,7886.84,0],["2025-05-29",7886.84,7886.84,7886.84,7886.84,600],["2025-05-30",7886.84,7886.84,7886.84,7886.84,0],["2025-06-02",7886.84,7886.84,7886.84,7886.84,0],["2025-06-03",7886.84,7886.84,7886.84,7886.84,0],["2025-06-04",7886.84,7886.84,7886.84,7886.84,0],["2025-06-05",7886.84,7886.84,7886.84,7886.84,0],["2025-06-06",7886.84,7886.84,7886.84,7886.84,0],["2025-06-09",7886.84,7886.84,7886.84,7886.84,0],["2025-06-10",7886.84,7886.84,7886.84,7886.84,0],["2025-06-11",7886.84,7886.84,7886.84,7886.84,0],["2025-06-12",7886.84,7886.84,7886.84,7886.84,0],["2025-06-13",7886.84,7886.84,7886.84,7886.84,0],["2025-06-16",7886.84,7886.84,7886.84,7886.84,0],["2025-06-17",7886.84,7886.84,7886.84,7886.84,0],["2025-06-18",7886.84,7886.84,7886.84,7886.84,0],["2025-06-19",7886.84,7886.84,7886.84,7886.84,0],["2025-06-20",7886.84,7886.84,7886.84,7886.84,0],["2025-06-23",7886.84,7886.84,7886.84,7886.84,0],["2025-06-24",7886.84,7886.84,7886.84,7886.84,0],["2025-06-25",7886.84,7886.84,7886.84,7886.84,0],["2025-06-26",7886.84,7886.84,7886.84,7886.84,0],["2025-06-27",7886.84,7886.84,7886.84,7886.84,0],["2025-06-30",7886.84,7886.84,7886.84,7886.84,0],["2025-07-01",7886.84,7886.84,7886.84,7886.84,0],["2025-07-02",7886.84,7886.84,7886.84,7886.84,0],["2025-07-03",7886.84,7886.84,7886.84,7886.84,0],["2025-07-04",7886.84,7886.84,7886.84,7886.84,0],["2025-07-07",7886.84,7886.84,7886.84,7886.84,0],["2025-07-08",7886.84,7886.84,7886.84,7886.84,0],["2025-07-09",7886.84,7886.84,7886.84,7886.84,0],["2025-07-10",7886.84,7886.84,7886.84,7886.84,0],["2025-07-11",7789.47,7789.47,7789.47,7789.47,1000],["2025-07-14",7789.47,7789.47,7789.47,7789.47,0],["2025-07-15",7789.47,7789.47,7789.47,7789.47,0],["2025-07-16",7789.47,7789.47,7789.47,7789.47,0],["2025-07-17",7789.47,7789.47,7789.47,7789.47,0],["2025-07-18",7789.47,7789.47,7789.47,7789.47,0],["2025-07-21",7789.47,7789.47,7789.47,7789.47,600],["2025-07-22",7789.47,7789.47,7789.47,7789.47,200],["2025-07-23",7789.47,7789.47,7789.47,7789.47,200],["2025-07-24",7789.47,7789.47,7789.47,7789.47,0],["2025-07-25",7789.47,7789.47,7789.47,7789.47,0],["2025-07-28",7789.47,7789.47,7789.47,7789.47,0],["2025-07-29",8957.89,8957.89,8957.89,8957.89,1100],["2025-07-30",8957.89,8957.89,8957.89,8957.89,0],["2025-07-31",8957.89,8957.89,8957.89,8957.89,0],["2025-08-01",8957.89,8957.89,8957.89,8957.89,0],["2025-08-04",8957.89,8957.89,8957.89,8957.89,0],["2025-08-05",8957.89,8957.89,8957.89,8957.89,0],["2025-08-06",8957.89,8957.89,8957.89,8957.89,0],["2025-08-07",8957.89,8957.89,8957.89,8957.89,0],["2025-08-08",8957.89,8957.89,8957.89,8957.89,0],["2025-08-11",7789.47,7789.47,7789.47,7789.47,1000],["2025-08-12",7789.47,7789.47,7789.47,7789.47,0],["2025-08-13",7789.47,7789.47,7789.47,7789.47,0],["2025-08-14",7789.47,7789.47,7789.47,7789.47,0],["2025-08-15",7789.47,7789.47,7789.47,7789.47,0],["2025-08-18",7789.47,7789.47,7789.47,7789.47,0],["2025-08-19",7789.47,7789.47,7789.47,7789.47,0],["2025-08-20",7789.47,7789.47,7789.47,7789.47,0],["2025-08-21",7789.47,7789.47,7789.47,7789.47,0],["2025-08-22",7789.47,7789.47,7789.47,7789.47,0],["2025-08-25",7789.47,7789.47,7789.47,7789.47,0],["2025-08-26",7789.47,7789.47,7789.47,7789.47,0],["2025-08-27",7789.47,7789.47,7789.47,7789.47,0],["2025-08-28",7789.47,7789.47,7789.47,7789.47,0],["2025-08-29",7789.47,7789.47,7789.47,7789.47,0],["2025-09-03",7789.47,7789.47,7789.47,7789.47,0],["2025-09-04",7789.47,7789.47,7789.47,7789.47,0],["2025-09-05",7789.47,7789.47,7789.47,7789.47,0],["2025-09-08",7789.47,7789.47,7789.47,7789.47,0],["2025-09-09",7789.47,7789.47,7789.47,7789.47,0],["2025-09-10",7789.47,7789.47,7789.47,7789.47,0],["2025-09-11",7789.47,7789.47,7789.47,7789.47,100],["2025-09-12",7789.47,7789.47,7789.47,7789.47,1000],["2025-09-15",7789.47,7789.47,7789.47,7789.47,0],["2025-09-16",7886.84,7886.84,7886.84,7886.84,100],["2025-09-17",7886.84,7886.84,7886.84,7886.84,0],["2025-09-18",7886.84,7886.84,7886.84,7886.84,0],["2025-09-19",7886.84,7886.84,7886.84,7886.84,0],["2025-09-22",7886.84,7886.84,7886.84,7886.84,0],["2025-09-23",7886.84,7886.84,7886.84,7886.84,0],["2025-09-24",7886.84,7886.84,7886.84,7886.84,0],["2025-09-25",7886.84,7886.84,7886.84,7886.84,0],["2025-09-26",7886.84,7886.84,7886.84,7886.84,0],["2025-09-29",7886.84,7886.84,7886.84,7886.84,0],["2025-09-30",8276.32,8276.32,8276.32,8276.32,100],["2025-10-01",8276.32,8276.32,8276.32,8276.32,0],["2025-10-02",8276.32,8276.32,8276.32,8276.32,0],["2025-10-03",8276.32,8276.32,8276.32,8276.32,0],["2025-10-06",8276.32,8276.32,8276.32,8276.32,0],["2025-10-07",8276.32,8276.32,8276.32,8276.32,0],["2025-10-08",8276.32,8276.32,8276.32,8276.32,0],["2025-10-09",8276.32,8276.32,8276.32,8276.32,0],["2025-10-10",8276.32,8276.32,8276.32,8276.32,0],["2025-10-13",8276.32,8276.32,8276.32,8276.32,0],["2025-10-14",8276.32,8276.32,8276.32,8276.32,0],["2025-10-15",8276.32,8276.32,8276.32,8276.32,0],["2025-10-16",8276.32,8276.32,8276.32,8276.32,0],["2025-10-17",8276.32,8276.32,8276.32,8276.32,0],["2025-10-20",8276.32,8276.32,8276.32,8276.32,0],["2025-10-21",8763.16,8763.16,8763.16,8763.16,100],["2025-10-22",8763.16,8763.16,8763.16,8763.16,0],["2025-10-23",8763.16,8763.16,8763.16,8763.16,0],["2025-10-24",8763.16,8763.16,8763.16,8763.16,0],["2025-10-27",8665.79,8665.79,8665.79,8665.79,6600],["2025-10-28",8665.79,8665.79,8665.79,8665.79,0],["2025-10-29",8665.79,8665.79,8665.79,8665.79,0],["2025-10-30",8665.79,8665.79,8665.79,8665.79,0],["2025-10-31",8665.79,8665.79,8665.79,8665.79,0],["2025-11-03",9542.11,9542.11,9542.11,9542.11,500],["2025-11-04",9542.11,9542.11,9542.11,9542.11,0],["2025-11-05",9542.11,9542.11,9542.11,9542.11,0],["2025-11-06",9542.11,9542.11,9542.11,9542.11,0],["2025-11-07",9542.11,9542.11,9542.11,9542.11,0],["2025-11-10",9542.11,9542.11,9542.11,9542.11,0],["2025-11-11",9542.11,9542.11,9542.11,9542.11,0],["2025-11-12",9542.11,9542.11,9542.11,9542.11,100],["2025-11-13",9542.11,9542.11,9542.11,9542.11,0],["2025-11-14",9542.11,9542.11,9542.11,9542.11,0],["2025-11-17",9542.11,9542.11,9542.11,9542.11,0],["2025-11-18",9542.11,9542.11,9542.11,9542.11,0],["2025-11-19",8568.42,8568.42,8568.42,8568.42,1000],["2025-11-20",8568.42,8568.42,8568.42,8568.42,0],["2025-11-21",8568.42,8568.42,8568.42,8568.42,0],["2025-11-24",9250.0,9250.0,9250.0,9250.0,100],["2025-11-25",9250.0,9250.0,9250.0,9250.0,100],["2025-11-26",9250.0,9250.0,9250.0,9250.0,0],["2025-11-27",9250.0,9250.0,9250.0,9250.0,0],["2025-11-28",9250.0,9250.0,9250.0,9250.0,0],["2025-12-01",9250.0,9250.0,9250.0,9250.0,0],["2025-12-02",9250.0,9250.0,9250.0,9250.0,0],["2025-12-03",7886.84,7886.84,7886.84,7886.84,100],["2025-12-04",8471.05,8471.05,8471.05,8471.05,1000],["2025-12-05",8665.79,8665.79,8471.05,8471.05,7200],["2025-12-08",8471.05,8471.05,8471.05,8471.05,0],["2025-12-09",8471.05,8471.05,8471.05,8471.05,0],["2025-12-10",8373.68,8373.68,8373.68,8373.68,1000],["2025-12-11",8665.79,8665.79,8665.79,8665.79,100],["2025-12-12",8665.79,8665.79,8665.79,8665.79,0],["2025-12-15",8665.79,8665.79,8665.79,8665.79,0],["2025-12-16",8665.79,8665.79,8665.79,8665.79,0],["2025-12-17",8860.53,8860.53,8276.32,8276.32,1800],["2025-12-18",8763.16,8763.16,8763.16,8763.16,0],["2025-12-19",8763.16,8763.16,8763.16,8763.16,0],["2025-12-22",8763.16,8763.16,8763.16,8763.16,0],["2025-12-23",8763.16,8763.16,8763.16,8763.16,0],["2025-12-24",8763.16,8763.16,8763.16,8763.16,0],["2025-12-25",8276.32,8276.32,8276.32,8276.32,1600],["2025-12-26",8276.32,8276.32,8276.32,8276.32,0],["2025-12-29",8276.32,8276.32,8276.32,8276.32,0],["2025-12-30",8276.32,8276.32,8276.32,8276.32,2000],["2025-12-31",8276.32,8276.32,8276.32,8276.32,2500],["2026-01-05",8276.32,8276.32,8276.32,8276.32,0],["2026-01-06",8276.32,8276.32,8276.32,8276.32,0],["2026-01-07",8276.32,8276.32,8276.32,8276.32,600],["2026-01-08",8178.95,8178.95,8178.95,8178.95,1000],["2026-01-09",8178.95,8178.95,8081.58,8081.58,3200],["2026-01-12",8081.58,8081.58,8081.58,8081.58,400],["2026-01-13",8081.58,8081.58,8081.58,8081.58,0],["2026-01-14",8081.58,8081.58,8081.58,8081.58,100],["2026-01-15",8081.58,8081.58,8081.58,8081.58,0],["2026-01-16",8178.95,8178.95,8178.95,8178.95,300],["2026-01-19",8178.95,8373.68,8178.95,8373.68,1200],["2026-01-20",8081.58,8081.58,8081.58,8081.58,200],["2026-01-21",8081.58,8081.58,8081.58,8081.58,0],["2026-01-22",8081.58,8081.58,8081.58,8081.58,0],["2026-01-23",8081.58,8081.58,8081.58,8081.58,0],["2026-01-26",8081.58,8081.58,8081.58,8081.58,0],["2026-01-27",8081.58,8081.58,8081.58,8081.58,0],["2026-01-28",8081.58,8081.58,8081.58,8081.58,500],["2026-01-29",8081.58,8081.58,8081.58,8081.58,0],["2026-01-30",8081.58,8081.58,8081.58,8081.58,2000],["2026-02-02",8081.58,8081.58,8081.58,8081.58,0],["2026-02-03",8081.58,8081.58,8081.58,8081.58,0],["2026-02-04",8081.58,8081.58,8081.58,8081.58,0],["2026-02-05",8081.58,8081.58,8081.58,8081.58,0],["2026-02-06",8081.58,8081.58,8081.58,8081.58,0],["2026-02-09",8081.58,8081.58,8081.58,8081.58,0],["2026-02-10",8081.58,8081.58,8081.58,8081.58,0],["2026-02-11",8081.58,8081.58,8081.58,8081.58,0],["2026-02-12",8081.58,8081.58,8081.58,8081.58,0],["2026-02-13",8081.58,8081.58,8081.58,8081.58,0],["2026-02-23",8081.58,8081.58,8081.58,8081.58,0],["2026-02-24",8081.58,8081.58,8081.58,8081.58,200],["2026-02-25",8081.58,8081.58,8081.58,8081.58,0],["2026-02-26",8081.58,8081.58,8081.58,8081.58,0],["2026-02-27",8081.58,8081.58,8081.58,8081.58,0],["2026-03-02",8081.58,8081.58,8081.58,8081.58,0],["2026-03-03",8081.58,8081.58,8081.58,8081.58,0],["2026-03-04",8081.58,8081.58,8081.58,8081.58,0],["2026-03-05",8081.58,8081.58,8081.58,8081.58,0],["2026-03-06",8081.58,8081.58,8081.58,8081.58,0],["2026-03-09",8081.58,8081.58,8081.58,8081.58,0],["2026-03-10",8081.58,8081.58,8081.58,8081.58,0],["2026-03-11",8081.58,8081.58,8081.58,8081.58,0],["2026-03-12",8081.58,8081.58,8081.58,8081.58,0],["2026-03-13",8081.58,8081.58,8081.58,8081.58,0],["2026-03-16",8081.58,8081.58,8081.58,8081.58,0],["2026-03-17",8081.58,8081.58,8081.58,8081.58,0],["2026-03-18",8081.58,8081.58,8081.58,8081.58,0],["2026-03-19",8081.58,8081.58,8081.58,8081.58,0],["2026-03-20",8081.58,8081.58,8081.58,8081.58,0],["2026-03-23",8081.58,8081.58,8081.58,8081.58,0],["2026-03-24",8081.58,8081.58,8081.58,8081.58,0],["2026-03-25",8081.58,8081.58,8081.58,8081.58,0],["2026-03-26",8081.58,8081.58,8081.58,8081.58,0],["2026-03-27",8081.58,8081.58,8081.58,8081.58,0],["2026-03-30",8081.58,8081.58,8081.58,8081.58,0],["2026-03-31",8081.58,8081.58,8081.58,8081.58,0],["2026-04-01",8081.58,8081.58,8081.58,8081.58,0],["2026-04-02",8081.58,8081.58,8081.58,8081.58,0],["2026-04-03",8081.58,8081.58,8081.58,8081.58,0],["2026-04-06",8081.58,8081.58,8081.58,8081.58,100],["2026-04-07",8081.58,8081.58,8081.58,8081.58,0],["2026-04-08",8081.58,8081.58,8081.58,8081.58,0],["2026-04-09",8081.58,8081.58,8081.58,8081.58,0],["2026-04-10",8081.58,8081.58,8081.58,8081.58,100],["2026-04-13",8081.58,8081.58,8081.58,8081.58,0],["2026-04-14",8081.58,8081.58,8081.58,8081.58,0],["2026-04-15",8081.58,8081.58,8081.58,8081.58,0],["2026-04-16",8081.58,8081.58,8081.58,8081.58,0],["2026-04-17",8081.58,8081.58,8081.58,8081.58,0],["2026-04-20",8081.58,8081.58,8081.58,8081.58,0],["2026-04-21",8081.58,8081.58,8081.58,8081.58,0],["2026-04-22",8081.58,8081.58,8081.58,8081.58,0],["2026-04-23",8081.58,8081.58,8081.58,8081.58,0],["2026-04-24",8081.58,8081.58,8081.58,8081.58,1000],["2026-04-28",8081.58,8081.58,8081.58,8081.58,0],["2026-04-29",8081.58,8081.58,8081.58,8081.58,1500],["2026-05-04",8081.58,8081.58,8081.58,8081.58,0],["2026-05-05",8081.58,8081.58,8081.58,8081.58,0],["2026-05-06",8081.58,8081.58,8081.58,8081.58,0],["2026-05-07",7984.21,7984.21,7984.21,7984.21,1300],["2026-05-08",7984.21,7984.21,7984.21,7984.21,0],["2026-05-11",7984.21,7984.21,7984.21,7984.21,0],["2026-05-12",7984.21,7984.21,7984.21,7984.21,0],["2026-05-13",7984.21,7984.21,7984.21,7984.21,0],["2026-05-14",7984.21,7984.21,7984.21,7984.21,0],["2026-05-15",7984.21,7984.21,7984.21,7984.21,0],["2026-05-18",7984.21,7984.21,7984.21,7984.21,0],["2026-05-19",7984.21,7984.21,7984.21,7984.21,0],["2026-05-20",7984.21,7984.21,7984.21,7984.21,0],["2026-05-21",7984.21,7984.21,7984.21,7984.21,0],["2026-05-22",7984.21,7984.21,7984.21,7984.21,0],["2026-05-25",7984.21,7984.21,7984.21,7984.21,0],["2026-05-26",7984.21,7984.21,7984.21,7984.21,0],["2026-05-27",7984.21,7984.21,7984.21,7984.21,0],["2026-05-28",7984.21,7984.21,7984.21,7984.21,0],["2026-05-29",7984.21,7984.21,7984.21,7984.21,0],["2026-06-01",7984.21,7984.21,7984.21,7984.21,0],["2026-06-02",8860.53,8860.53,8860.53,8860.53,100],["2026-06-03",8860.53,8860.53,8860.53,8860.53,0],["2026-06-04",8860.53,8860.53,8860.53,8860.53,0],["2026-06-05",8860.53,8860.53,8860.53,8860.53,0],["2026-06-08",8860.53,8860.53,8860.53,8860.53,0],["2026-06-09",8860.53,8860.53,8860.53,8860.53,0],["2026-06-10",8860.53,8860.53,8860.53,8860.53,0],["2026-06-11",8860.53,8860.53,8860.53,8860.53,0],["2026-06-12",8860.53,8860.53,8860.53,8860.53,0],["2026-06-15",8860.53,8860.53,8860.53,8860.53,0],["2026-06-16",8860.53,8860.53,8860.53,8860.53,0],["2026-06-17",8860.53,8860.53,8860.53,8860.53,0],["2026-06-18",8860.53,8860.53,8860.53,8860.53,0],["2026-06-19",8860.53,8860.53,8860.53,8860.53,0],["2026-06-22",8860.53,8860.53,8860.53,8860.53,0],["2026-06-23",8860.53,8860.53,8860.53,8860.53,0],["2026-06-24",8860.53,8860.53,8860.53,8860.53,0],["2026-06-25",8860.53,8860.53,8860.53,8860.53,0],["2026-06-26",8860.53,8860.53,8860.53,8860.53,0],["2026-06-29",8860.53,8860.53,8860.53,8860.53,0],["2026-06-30",8860.53,8860.53,8860.53,8860.53,0],["2026-07-01",8860.53,8860.53,8860.53,8860.53,0],["2026-07-02",8860.53,8860.53,8860.53,8860.53,0],["2026-07-03",8860.53,8860.53,8860.53,8860.53,0],["2026-07-06",8860.53,8860.53,8860.53,8860.53,0],["2026-07-07",8860.53,8860.53,8860.53,8860.53,0],["2026-07-08",8860.53,8860.53,8860.53,8860.53,0],["2026-07-09",8860.53,8860.53,8860.53,8860.53,0],["2026-07-10",8860.53,8860.53,8860.53,8860.53,0],["2026-07-13",8860.53,8860.53,8860.53,8860.53,0],["2026-07-14",8860.53,8860.53,8860.53,8860.53,0],["2026-07-15",8860.53,8860.53,8860.53,8860.53,0],["2026-07-16",8860.53,8860.53,8860.53,8860.53,0],["2026-07-17",8860.53,8860.53,8860.53,8860.53,0],["2026-07-20",8860.53,8860.53,8860.53,8860.53,0],["2026-07-21",8860.53,8860.53,8860.53,8860.53,0],["2026-07-22",8860.53,8860.53,8860.53,8860.53,0],["2026-07-23",8860.53,8860.53,8860.53,8860.53,0],["2026-07-24",8860.53,8860.53,8860.53,8860.53,0],["2026-07-27",8860.53,8860.53,8860.53,8860.53,0],["2026-07-28",8860.53,8860.53,8860.53,8860.53,0],["2026-07-29",8860.53,8860.53,8860.53,8860.53,0],["2026-07-30",8860.53,8860.53,8860.53,8860.53,0],["2026-07-31",7984.21,7984.21,7984.21,7984.21,400],["2026-08-03",7984.21,7984.21,7984.21,7984.21,0],["2026-08-04",7984.21,7984.21,7984.21,7984.21,0],["2026-08-05",7984.21,7984.21,7984.21,7984.21,0],["2026-08-06",7984.21,7984.21,7984.21,7984.21,0],["2026-08-07",7984.21,7984.21,7984.21,7984.21,0],["2026-08-10",7984.21,7984.21,7984.21,7984.21,100],["2026-08-11",7984.21,7984.21,7984.21,7984.21,0],["2026-08-12",7984.21,7984.21,7984.21,7984.21,0],["2026-08-13",7984.21,7984.21,7984.21,7984.21,0],["2026-08-14",7984.21,7984.21,7984.21,7984.21,0],["2026-08-17",7984.21,7984.21,7984.21,7984.21,0],["2026-08-18",7984.21,7984.21,7984.21,7984.21,0],["2026-08-19",7984.21,7984.21,7984.21,7984.21,0],["2026-08-20",7984.21,7984.21,7984.21,7984.21,0],["2026-08-21",7984.21,7984.21,7984.21,7984.21,0],["2026-08-24",7984.21,7984.21,7984.21,7984.21,0],["2026-08-25",7984.21,7984.21,7984.21,7984.21,0],["2026-08-26",7984.21,7984.21,7984.21,7984.21,0],["2026-08-27",7984.21,7984.21,7984.21,7984.21,0],["2026-08-28",7984.21,7984.21,7984.21,7984.21,0],["2026-09-03",7984.21,7984.21,7984.21,7984.21,0],["2026-09-04",7984.21,7984.21,7984.21,7984.21,0],["2026-09-07",7984.21,7984.21,7984.21,7984.21,0],["2026-09-08",7984.21,7984.21,7984.21,7984.21,0],["2026-09-09",7984.21,7984.21,7984.21,7984.21,0],["2026-09-10",7984.21,7984.21,7984.21,7984.21,0],["2026-09-11",7984.21,7984.21,7984.21,7984.21,0],["2026-09-14",7984.21,7984.21,7984.21,7984.21,0],["2026-09-15",6815.79,6815.79,6815.79,6815.79,400],["2026-09-16",7400.0,7400.0,7400.0,7400.0,5000],["2026-09-17",7400.0,7400.0,7400.0,7400.0,0],["2026-09-18",7400.0,7400.0,7400.0,7400.0,0],["2026-09-21",7400.0,7400.0,7400.0,7400.0,0],["2026-09-22",7400.0,7400.0,7400.0,7400.0,0],["2026-09-23",7400.0,7400.0,7400.0,7400.0,0],["2026-09-24",7400.0,7400.0,7400.0,7400.0,0],["2026-09-25",7400.0,7400.0,7400.0,7400.0,400],["2026-09-28",7400.0,7400.0,7400.0,7400.0,0],["2026-09-29",7400.0,7400.0,7400.0,7400.0,0],["2026-09-30",7400.0,7400.0,7400.0,7400.0,0],["2026-10-01",7400.0,7400.0,7400.0,7400.0,0],["2026-10-02",7400.0,7400.0,7400.0,7400.0,0],["2026-10-05",7400.0,7400.0,7400.0,7400.0,0],["2026-10-06",7400.0,7400.0,7400.0,7400.0,0],["2026-10-07",7400.0,7400.0,7400.0,7400.0,0],["2026-10-08",7400.0,7400.0,7400.0,7400.0,0],["2026-10-09",7400.0,7400.0,7400.0,7400.0,0],["2026-10-12",7400.0,7400.0,7400.0,7400.0,0]]}