{"sym":"TBR","index":false,"bars":[["2022-07-20",23526.77,23526.77,16225.36,19470.43,6300],["2022-07-21",18902.54,18902.54,18902.54,18902.54,0],["2022-07-22",16144.23,16144.23,16144.23,16144.23,1100],["2022-07-25",13872.68,16144.23,13791.55,16144.23,1400],["2022-07-26",12087.89,12087.89,12006.77,12006.77,2800],["2022-07-27",10303.1,13548.17,10221.98,10221.98,2100],["2022-07-28",9329.58,9329.58,9329.58,9329.58,100],["2022-07-29",8356.06,10546.48,8112.68,10546.48,4500],["2022-08-01",8112.68,10140.85,8112.68,8112.68,13400],["2022-08-02",8437.19,9329.58,8437.19,9329.58,3100],["2022-08-03",8518.31,8599.44,8437.19,8518.31,8800],["2022-08-04",8274.93,8437.19,8112.68,8437.19,6700],["2022-08-05",8193.81,8193.81,8031.55,8112.68,6100],["2022-08-08",8193.81,8193.81,8193.81,8193.81,400],["2022-08-09",7788.17,8193.81,7707.05,8112.68,9400],["2022-08-10",8112.68,8112.68,7707.05,7869.3,2900],["2022-08-11",7950.43,8031.55,7707.05,7707.05,130800],["2022-08-12",7301.41,7707.05,6895.78,7301.41,25600],["2022-08-15",7950.43,8274.93,7950.43,8193.81,12100],["2022-08-16",8356.06,8356.06,8193.81,8356.06,800],["2022-08-17",8112.68,8356.06,8112.68,8356.06,2100],["2022-08-18",8274.93,8274.93,8112.68,8193.81,2400],["2022-08-19",8193.81,8274.93,7869.3,8112.68,15000],["2022-08-22",8112.68,8112.68,8112.68,8112.68,1800],["2022-08-23",8274.93,8274.93,7950.43,7950.43,2800],["2022-08-24",8449.86,8620.57,8449.86,8620.57,500],["2022-08-25",8535.21,8535.21,8364.51,8364.51,1000],["2022-08-26",8193.81,8279.16,7852.4,8279.16,2800],["2022-08-29",8279.16,8279.16,7681.69,8108.45,1100],["2022-08-30",8023.1,8023.1,7852.4,8023.1,1400],["2022-08-31",7681.69,7767.05,7681.69,7767.05,8800],["2022-09-05",7681.69,7681.69,7425.64,7425.64,5000],["2022-09-06",7596.34,7596.34,7596.34,7596.34,200],["2022-09-07",7425.64,7681.69,7340.28,7681.69,1300],["2022-09-08",7596.34,7596.34,7596.34,7596.34,100],["2022-09-09",7681.69,7681.69,7254.93,7254.93,5100],["2022-09-12",6913.52,6913.52,6486.76,6657.47,28500],["2022-09-13",6486.76,6486.76,6401.41,6401.41,17700],["2022-09-14",6657.47,6742.82,6401.41,6486.76,11000],["2022-09-15",6657.47,6657.47,6486.76,6486.76,700],["2022-09-16",6316.06,6316.06,6316.06,6316.06,10100],["2022-09-19",5974.65,6742.82,5974.65,6742.82,1600],["2022-09-20",5974.65,6060.0,5974.65,6060.0,2500],["2022-09-21",6060.0,6060.0,6060.0,6060.0,2100],["2022-09-22",6401.41,6828.17,6401.41,6657.47,49300],["2022-09-23",6742.82,7169.58,6742.82,7084.23,103300],["2022-09-26",6828.17,7084.23,6742.82,6828.17,27800],["2022-09-27",6401.41,6657.47,5889.3,6316.06,34700],["2022-09-28",6145.35,6145.35,5803.95,5889.3,64300],["2022-09-29",6657.47,6657.47,5974.65,5974.65,26700],["2022-09-30",5974.65,6486.76,5889.3,6486.76,21700],["2022-10-03",6060.0,6060.0,5974.65,5974.65,10300],["2022-10-04",5974.65,5974.65,5974.65,5974.65,8900],["2022-10-05",5974.65,6230.71,5974.65,6230.71,12500],["2022-10-06",6401.41,6401.41,5974.65,6401.41,6200],["2022-10-07",5974.65,6145.35,5974.65,6145.35,29500],["2022-10-10",6401.41,6401.41,6060.0,6316.06,7100],["2022-10-11",6060.0,6060.0,5889.3,6060.0,4400],["2022-10-12",5889.3,6060.0,5889.3,6060.0,6200],["2022-10-13",5974.65,6145.35,5974.65,6145.35,1900],["2022-10-14",6060.0,6060.0,5974.65,6060.0,20800],["2022-10-17",5974.65,6145.35,5974.65,6145.35,8200],["2022-10-18",6145.35,6230.71,6145.35,6230.71,1200],["2022-10-19",6316.06,6316.06,6316.06,6316.06,100],["2022-10-20",6316.06,6316.06,6316.06,6316.06,0],["2022-10-21",5974.65,5974.65,5803.95,5803.95,14100],["2022-10-24",5974.65,5974.65,5803.95,5974.65,3100],["2022-10-25",5121.13,5974.65,5121.13,5974.65,2300],["2022-10-26",5889.3,6060.0,5718.59,5974.65,12800],["2022-10-27",5889.3,6230.71,5889.3,5889.3,1000],["2022-10-28",5803.95,6145.35,5803.95,6145.35,600],["2022-10-31",6145.35,6230.71,6145.35,6230.71,200],["2022-11-01",5889.3,6230.71,5803.95,6145.35,3200],["2022-11-02",5974.65,6145.35,5889.3,5889.3,1600],["2022-11-03",6230.71,6230.71,6230.71,6230.71,100],["2022-11-04",5889.3,7084.23,5889.3,7084.23,4200],["2022-11-07",6060.0,6145.35,5889.3,6145.35,2200],["2022-11-08",6060.0,6316.06,6060.0,6316.06,1100],["2022-11-09",6145.35,6145.35,6145.35,6145.35,100],["2022-11-10",6145.35,6145.35,5889.3,5889.3,1200],["2022-11-11",6145.35,6145.35,5974.65,5974.65,200],["2022-11-14",5206.48,5206.48,5206.48,5206.48,100],["2022-11-15",5974.65,5974.65,5377.19,5377.19,42800],["2022-11-16",5889.3,5889.3,5889.3,5889.3,200],["2022-11-17",5974.65,5974.65,5974.65,5974.65,100],["2022-11-18",6572.12,6572.12,5889.3,5889.3,200],["2022-11-21",6230.71,6230.71,6230.71,6230.71,0],["2022-11-22",5377.19,6060.0,5377.19,6060.0,16900],["2022-11-23",5974.65,5974.65,5974.65,5974.65,100],["2022-11-24",5633.24,5633.24,5377.19,5462.54,800],["2022-11-25",5547.89,5547.89,5377.19,5462.54,2700],["2022-11-28",5377.19,5633.24,5377.19,5633.24,13000],["2022-11-29",5121.13,5121.13,5121.13,5121.13,2100],["2022-11-30",5206.48,5291.83,5206.48,5291.83,1900],["2022-12-01",5377.19,5377.19,5377.19,5377.19,600],["2022-12-02",5377.19,5803.95,5377.19,5803.95,1900],["2022-12-05",5547.89,5547.89,5547.89,5547.89,0],["2022-12-06",5462.54,5462.54,5462.54,5462.54,400],["2022-12-07",5462.54,5462.54,5462.54,5462.54,1000],["2022-12-08",5462.54,5462.54,5462.54,5462.54,0],["2022-12-09",5462.54,5462.54,5462.54,5462.54,0],["2022-12-12",5462.54,5462.54,5462.54,5462.54,0],["2022-12-13",5462.54,5462.54,5462.54,5462.54,100],["2022-12-14",5291.83,5462.54,5291.83,5462.54,1500],["2022-12-15",5206.48,5462.54,5206.48,5462.54,400],["2022-12-16",5377.19,5377.19,5377.19,5377.19,0],["2022-12-19",5377.19,5377.19,5377.19,5377.19,0],["2022-12-20",4779.72,5377.19,4779.72,5377.19,12200],["2022-12-21",5121.13,5121.13,5121.13,5121.13,4000],["2022-12-22",5206.48,5291.83,4865.07,4865.07,700],["2022-12-23",5206.48,5206.48,5206.48,5206.48,0],["2022-12-26",4694.37,4694.37,4694.37,4694.37,100],["2022-12-27",4694.37,4694.37,4694.37,4694.37,0],["2022-12-28",5377.19,5377.19,5377.19,5377.19,600],["2022-12-29",5633.24,5633.24,5547.89,5547.89,1200],["2022-12-30",5547.89,5547.89,5547.89,5547.89,1100],["2023-01-03",5462.54,5462.54,5462.54,5462.54,1000],["2023-01-04",5462.54,5462.54,5462.54,5462.54,100],["2023-01-05",5547.89,5547.89,5547.89,5547.89,2200],["2023-01-06",5377.19,5633.24,5377.19,5547.89,5800],["2023-01-09",5547.89,5547.89,5547.89,5547.89,0],["2023-01-10",5547.89,5547.89,5547.89,5547.89,0],["2023-01-11",5547.89,5547.89,5547.89,5547.89,0],["2023-01-12",5547.89,5547.89,5547.89,5547.89,0],["2023-01-13",5547.89,5547.89,5547.89,5547.89,7200],["2023-01-16",5121.13,5291.83,5121.13,5291.83,12100],["2023-01-17",5121.13,5291.83,5121.13,5291.83,3100],["2023-01-18",5291.83,5291.83,5291.83,5291.83,100],["2023-01-19",5974.65,5974.65,5462.54,5462.54,200],["2023-01-27",5547.89,5547.89,5547.89,5547.89,100],["2023-01-30",5547.89,5547.89,5547.89,5547.89,0],["2023-01-31",5547.89,5547.89,5547.89,5547.89,0],["2023-02-01",5291.83,5291.83,5291.83,5291.83,600],["2023-02-02",5291.83,5291.83,5291.83,5291.83,0],["2023-02-03",5291.83,5291.83,5291.83,5291.83,0],["2023-02-06",5291.83,5291.83,5291.83,5291.83,0],["2023-02-07",5291.83,5291.83,5291.83,5291.83,1000],["2023-02-08",5291.83,5291.83,5291.83,5291.83,0],["2023-02-09",5291.83,5291.83,5291.83,5291.83,1500],["2023-02-10",5291.83,5291.83,5291.83,5291.83,0],["2023-02-13",5291.83,5291.83,5291.83,5291.83,500],["2023-02-14",5291.83,5291.83,5291.83,5291.83,0],["2023-02-15",5291.83,5291.83,5291.83,5291.83,0],["2023-02-16",5291.83,5291.83,5291.83,5291.83,200],["2023-02-17",5291.83,5291.83,5291.83,5291.83,0],["2023-02-20",5291.83,5291.83,5291.83,5291.83,0],["2023-02-21",5291.83,5291.83,5291.83,5291.83,0],["2023-02-22",5633.24,5633.24,5633.24,5633.24,100],["2023-02-23",5633.24,5633.24,5633.24,5633.24,0],["2023-02-24",5633.24,5633.24,5633.24,5633.24,0],["2023-02-27",5633.24,5633.24,5633.24,5633.24,0],["2023-02-28",5633.24,5633.24,5633.24,5633.24,0],["2023-03-01",5633.24,5633.24,5633.24,5633.24,0],["2023-03-02",5633.24,5633.24,5633.24,5633.24,0],["2023-03-03",5633.24,5633.24,5633.24,5633.24,0],["2023-03-06",5633.24,5633.24,5633.24,5633.24,0],["2023-03-07",5633.24,5633.24,5633.24,5633.24,0],["2023-03-08",5974.65,5974.65,5974.65,5974.65,200],["2023-03-09",5974.65,5974.65,5974.65,5974.65,0],["2023-03-10",5974.65,5974.65,5974.65,5974.65,0],["2023-03-13",5974.65,5974.65,5974.65,5974.65,0],["2023-03-14",6060.0,6145.35,6060.0,6145.35,1000],["2023-03-15",5974.65,5974.65,5974.65,5974.65,100],["2023-03-16",5547.89,5547.89,5547.89,5547.89,2000],["2023-03-17",5547.89,5547.89,5547.89,5547.89,0],["2023-03-20",5547.89,5547.89,5547.89,5547.89,0],["2023-03-21",5206.48,5206.48,5206.48,5206.48,100],["2023-03-22",5377.19,5633.24,5377.19,5633.24,200],["2023-03-23",6230.71,6230.71,6230.71,6230.71,100],["2023-03-24",6230.71,6230.71,6230.71,6230.71,0],["2023-03-27",6401.41,6401.41,6401.41,6401.41,100],["2023-03-28",5974.65,5974.65,5974.65,5974.65,100],["2023-03-29",6486.76,6486.76,6486.76,6486.76,100],["2023-03-30",6657.47,6742.82,6486.76,6486.76,300],["2023-03-31",6657.47,6657.47,6657.47,6657.47,0],["2023-04-03",6657.47,6657.47,6657.47,6657.47,0],["2023-04-04",6913.52,6913.52,6913.52,6913.52,100],["2023-04-05",6913.52,6913.52,6913.52,6913.52,0],["2023-04-06",6913.52,6913.52,6913.52,6913.52,0],["2023-04-07",6913.52,6913.52,6913.52,6913.52,0],["2023-04-10",6913.52,6913.52,6913.52,6913.52,0],["2023-04-11",6913.52,6913.52,6913.52,6913.52,0],["2023-04-12",7510.99,7510.99,6401.41,6401.41,1000],["2023-04-13",6657.47,6657.47,6657.47,6657.47,0],["2023-04-14",6657.47,6657.47,6657.47,6657.47,0],["2023-04-17",6657.47,6657.47,6657.47,6657.47,0],["2023-04-18",5718.59,6657.47,5718.59,6657.47,400],["2023-04-19",6401.41,6401.41,6401.41,6401.41,0],["2023-04-20",6401.41,6401.41,6401.41,6401.41,0],["2023-04-21",5462.54,6145.35,5462.54,6145.35,200],["2023-04-24",5803.95,5803.95,5803.95,5803.95,100],["2023-04-25",5803.95,5803.95,5803.95,5803.95,0],["2023-04-26",5803.95,5803.95,5803.95,5803.95,0],["2023-04-27",5803.95,5803.95,5803.95,5803.95,0],["2023-04-28",5803.95,5803.95,5803.95,5803.95,200],["2023-05-04",5803.95,5803.95,5803.95,5803.95,0],["2023-05-05",5803.95,5803.95,5803.95,5803.95,0],["2023-05-08",5803.95,5803.95,5803.95,5803.95,0],["2023-05-09",5803.95,5803.95,5803.95,5803.95,0],["2023-05-10",5803.95,5803.95,5803.95,5803.95,200],["2023-05-11",6145.35,6145.35,6145.35,6145.35,100],["2023-05-12",6145.35,6145.35,6145.35,6145.35,0],["2023-05-15",6145.35,6145.35,6145.35,6145.35,0],["2023-05-16",6145.35,6145.35,6145.35,6145.35,0],["2023-05-17",6145.35,6145.35,6145.35,6145.35,0],["2023-05-18",6145.35,6145.35,6145.35,6145.35,0],["2023-05-19",5803.95,5803.95,5803.95,5803.95,1900],["2023-05-22",6657.47,6657.47,6657.47,6657.47,200],["2023-05-23",7425.64,7425.64,7425.64,7425.64,100],["2023-05-24",8535.21,8535.21,6316.06,6316.06,200],["2023-05-25",7425.64,7425.64,7425.64,7425.64,0],["2023-05-26",7425.64,7425.64,7425.64,7425.64,0],["2023-05-29",7425.64,7425.64,7425.64,7425.64,0],["2023-05-30",7425.64,7425.64,7425.64,7425.64,0],["2023-05-31",7425.64,7425.64,7425.64,7425.64,0],["2023-06-01",7425.64,7425.64,7425.64,7425.64,0],["2023-06-02",6316.06,6316.06,6316.06,6316.06,6300],["2023-06-05",6316.06,6316.06,6316.06,6316.06,0],["2023-06-06",6316.06,6316.06,6316.06,6316.06,0],["2023-06-07",6657.47,6657.47,6657.47,6657.47,100],["2023-06-08",6657.47,6657.47,6657.47,6657.47,0],["2023-06-09",6145.35,6145.35,6145.35,6145.35,1000],["2023-06-12",6145.35,6145.35,6145.35,6145.35,0],["2023-06-13",6145.35,6145.35,6145.35,6145.35,0],["2023-06-14",6145.35,6145.35,6145.35,6145.35,1100],["2023-06-15",6145.35,6145.35,6145.35,6145.35,0],["2023-06-16",6145.35,6145.35,6145.35,6145.35,0],["2023-06-19",6145.35,6145.35,6145.35,6145.35,2900],["2023-06-20",6145.35,6145.35,6145.35,6145.35,0],["2023-06-21",6145.35,6145.35,6145.35,6145.35,0],["2023-06-22",6145.35,6145.35,6145.35,6145.35,0],["2023-06-23",6145.35,6145.35,6145.35,6145.35,300],["2023-06-26",6998.88,6998.88,6913.52,6913.52,400],["2023-06-27",6913.52,7681.69,6913.52,7681.69,600],["2023-06-28",7937.75,7937.75,7937.75,7937.75,100],["2023-06-29",7937.75,7937.75,7937.75,7937.75,0],["2023-06-30",7937.75,7937.75,7937.75,7937.75,0],["2023-07-03",8023.1,8023.1,8023.1,8023.1,2400],["2023-07-04",9132.68,9132.68,7084.23,8535.21,800],["2023-07-05",7169.58,8535.21,7169.58,8535.21,600],["2023-07-06",8535.21,8535.21,8535.21,8535.21,100],["2023-07-07",8535.21,8535.21,8535.21,8535.21,0],["2023-07-10",8535.21,8535.21,8535.21,8535.21,0],["2023-07-11",7254.93,7254.93,7254.93,7254.93,2400],["2023-07-12",6230.71,6998.88,6230.71,6998.88,900],["2023-07-13",6316.06,6316.06,6316.06,6316.06,0],["2023-07-14",6316.06,6316.06,6316.06,6316.06,0],["2023-07-17",6316.06,6316.06,6316.06,6316.06,0],["2023-07-18",6316.06,6316.06,6316.06,6316.06,0],["2023-07-19",5462.54,6998.88,5462.54,6998.88,200],["2023-07-20",6230.71,6230.71,6230.71,6230.71,0],["2023-07-21",6230.71,6230.71,6230.71,6230.71,0],["2023-07-24",6230.71,6230.71,6230.71,6230.71,0],["2023-07-25",6401.41,6401.41,6401.41,6401.41,100],["2023-07-26",6401.41,6401.41,6401.41,6401.41,0],["2023-07-27",6401.41,6401.41,6401.41,6401.41,0],["2023-07-28",6401.41,6401.41,6401.41,6401.41,0],["2023-07-31",6401.41,6401.41,6401.41,6401.41,0],["2023-08-01",6401.41,6401.41,6401.41,6401.41,0],["2023-08-02",6742.82,6742.82,6742.82,6742.82,100],["2023-08-03",6742.82,6742.82,6742.82,6742.82,0],["2023-08-04",6742.82,6742.82,6742.82,6742.82,0],["2023-08-07",6486.76,6486.76,6401.41,6486.76,20900],["2023-08-08",6657.47,7169.58,6657.47,6998.88,3200],["2023-08-09",6828.17,7084.23,6828.17,7084.23,6000],["2023-08-10",7084.23,7084.23,6998.88,7084.23,3200],["2023-08-11",7084.23,7084.23,7084.23,7084.23,0],["2023-08-14",7084.23,7084.23,6900.22,6900.22,2300],["2023-08-15",6900.22,6900.22,6624.21,6716.22,3600],["2023-08-16",6900.22,6900.22,6900.22,6900.22,100],["2023-08-17",6900.22,6900.22,6900.22,6900.22,600],["2023-08-18",6900.22,6900.22,6440.21,6440.21,300],["2023-08-21",6624.21,6624.21,6624.21,6624.21,0],["2023-08-22",6624.21,6624.21,6624.21,6624.21,0],["2023-08-23",6256.2,6256.2,6256.2,6256.2,1200],["2023-08-24",6808.22,7176.23,6808.22,7176.23,14100],["2023-08-25",7176.23,7176.23,7176.23,7176.23,100],["2023-08-28",7176.23,7176.23,7176.23,7176.23,0],["2023-08-29",7176.23,7176.23,7176.23,7176.23,100],["2023-08-30",6440.21,6624.21,6440.21,6440.21,2600],["2023-08-31",6532.21,6532.21,6348.2,6532.21,1900],["2023-09-05",6532.21,6532.21,6532.21,6532.21,0],["2023-09-06",6532.21,6532.21,6532.21,6532.21,100],["2023-09-07",6532.21,6532.21,6532.21,6532.21,600],["2023-09-08",6624.21,6624.21,6624.21,6624.21,1000],["2023-09-11",6624.21,6624.21,6624.21,6624.21,0],["2023-09-12",6808.22,6808.22,6808.22,6808.22,100],["2023-09-13",6900.22,6900.22,6900.22,6900.22,100],["2023-09-14",6900.22,6900.22,6440.21,6716.22,1900],["2023-09-15",7452.24,7452.24,7452.24,7452.24,100],["2023-09-18",6808.22,8556.28,6348.2,8556.28,500],["2023-09-19",8648.28,8648.28,8648.28,8648.28,100],["2023-09-20",7360.24,7360.24,7360.24,7360.24,2100],["2023-09-21",6348.2,7360.24,6348.2,7360.24,200],["2023-09-22",6900.22,6900.22,6900.22,6900.22,0],["2023-09-25",7084.23,7084.23,5888.19,5888.19,200],["2023-09-26",6624.21,6624.21,6624.21,6624.21,200],["2023-09-27",6624.21,6624.21,6624.21,6624.21,0],["2023-09-28",6440.21,6440.21,6440.21,6440.21,100],["2023-09-29",6440.21,6440.21,6440.21,6440.21,0],["2023-10-02",6440.21,6440.21,6440.21,6440.21,0],["2023-10-03",6440.21,6440.21,6440.21,6440.21,600],["2023-10-04",6440.21,6440.21,6440.21,6440.21,0],["2023-10-05",6440.21,6440.21,6440.21,6440.21,0],["2023-10-06",6440.21,6440.21,6440.21,6440.21,0],["2023-10-09",6440.21,6440.21,6440.21,6440.21,0],["2023-10-10",6440.21,6440.21,6440.21,6440.21,0],["2023-10-11",6440.21,6440.21,6440.21,6440.21,0],["2023-10-12",6440.21,6440.21,6440.21,6440.21,0],["2023-10-13",6440.21,6440.21,6440.21,6440.21,0],["2023-10-16",6440.21,6440.21,6440.21,6440.21,0],["2023-10-17",6440.21,6440.21,6440.21,6440.21,0],["2023-10-18",6256.2,6256.2,6256.2,6256.2,500],["2023-10-19",6256.2,6256.2,6256.2,6256.2,0],["2023-10-20",6072.2,6072.2,6072.2,6072.2,400],["2023-10-23",6900.22,6900.22,6900.22,6900.22,200],["2023-10-24",6900.22,6900.22,6900.22,6900.22,0],["2023-10-25",6900.22,6900.22,6900.22,6900.22,0],["2023-10-26",6900.22,6900.22,6900.22,6900.22,0],["2023-10-27",6900.22,6900.22,6900.22,6900.22,0],["2023-10-30",6256.2,6256.2,6256.2,6256.2,500],["2023-10-31",6256.2,6256.2,6256.2,6256.2,0],["2023-11-01",6256.2,6256.2,6256.2,6256.2,0],["2023-11-02",7176.23,7176.23,7176.23,7176.23,100],["2023-11-03",7176.23,7176.23,7176.23,7176.23,0],["2023-11-06",7176.23,7176.23,7176.23,7176.23,0],["2023-11-07",6440.21,6440.21,6440.21,6440.21,1000],["2023-11-08",6440.21,6440.21,6440.21,6440.21,5000],["2023-11-09",6440.21,6440.21,6440.21,6440.21,0],["2023-11-10",6440.21,6440.21,6440.21,6440.21,0],["2023-11-13",6440.21,6440.21,6440.21,6440.21,0],["2023-11-14",6440.21,6440.21,6440.21,6440.21,0],["2023-11-15",6440.21,6440.21,6440.21,6440.21,0],["2023-11-16",6440.21,6440.21,6440.21,6440.21,0],["2023-11-17",6440.21,6440.21,6440.21,6440.21,0],["2023-11-20",6440.21,6440.21,6440.21,6440.21,0],["2023-11-21",6440.21,6440.21,6440.21,6440.21,0],["2023-11-22",6440.21,6440.21,6440.21,6440.21,0],["2023-11-23",6440.21,6440.21,6440.21,6440.21,0],["2023-11-24",6440.21,6440.21,6440.21,6440.21,3500],["2023-11-27",6440.21,6440.21,6440.21,6440.21,0],["2023-11-28",7176.23,7176.23,7176.23,7176.23,100],["2023-11-29",7176.23,7176.23,7176.23,7176.23,0],["2023-11-30",7176.23,7176.23,7176.23,7176.23,0],["2023-12-01",7176.23,7176.23,7176.23,7176.23,0],["2023-12-04",7176.23,7176.23,7176.23,7176.23,0],["2023-12-05",7176.23,7176.23,7176.23,7176.23,0],["2023-12-06",7176.23,7176.23,7176.23,7176.23,0],["2023-12-07",7176.23,7176.23,7176.23,7176.23,0],["2023-12-08",7176.23,7176.23,7176.23,7176.23,100],["2023-12-11",7176.23,7176.23,7176.23,7176.23,0],["2023-12-12",7176.23,7176.23,7176.23,7176.23,0],["2023-12-13",7176.23,7176.23,7176.23,7176.23,0],["2023-12-14",7176.23,7176.23,7176.23,7176.23,0],["2023-12-15",7176.23,7176.23,7176.23,7176.23,0],["2023-12-18",7176.23,7176.23,7176.23,7176.23,0],["2023-12-19",7176.23,7176.23,7176.23,7176.23,0],["2023-12-20",7176.23,7176.23,7176.23,7176.23,0],["2023-12-21",6440.21,6440.21,6440.21,6440.21,2000],["2023-12-22",6440.21,6440.21,6440.21,6440.21,2000],["2023-12-25",7176.23,7176.23,6900.22,7176.23,5000],["2023-12-26",6992.23,6992.23,6992.23,6992.23,0],["2023-12-27",6992.23,6992.23,6992.23,6992.23,0],["2023-12-28",8004.26,8004.26,8004.26,8004.26,100],["2023-12-29",8004.26,8004.26,8004.26,8004.26,0],["2024-01-02",9200.3,9200.3,9200.3,9200.3,100],["2024-01-03",9200.3,9200.3,9200.3,9200.3,0],["2024-01-04",9936.32,9936.32,9936.32,9936.32,100],["2024-01-05",9936.32,9936.32,9936.32,9936.32,0],["2024-01-08",9936.32,9936.32,9936.32,9936.32,0],["2024-01-09",9936.32,9936.32,9936.32,9936.32,0],["2024-01-10",9936.32,9936.32,9936.32,9936.32,0],["2024-01-11",9936.32,9936.32,9936.32,9936.32,0],["2024-01-12",9936.32,9936.32,9936.32,9936.32,0],["2024-01-15",9936.32,9936.32,9936.32,9936.32,0],["2024-01-16",9936.32,9936.32,9936.32,9936.32,0],["2024-01-17",9936.32,9936.32,9936.32,9936.32,0],["2024-01-18",9936.32,9936.32,9936.32,9936.32,0],["2024-01-19",8464.27,8464.27,8464.27,8464.27,1900],["2024-01-22",8464.27,8464.27,8464.27,8464.27,0],["2024-01-23",8464.27,8464.27,8464.27,8464.27,0],["2024-01-24",9476.31,9476.31,9476.31,9476.31,100],["2024-01-25",9476.31,9476.31,9476.31,9476.31,0],["2024-01-26",9476.31,9476.31,9476.31,9476.31,0],["2024-01-29",8464.27,8464.27,8464.27,8464.27,100],["2024-01-30",8464.27,8464.27,8464.27,8464.27,0],["2024-01-31",8464.27,8464.27,8464.27,8464.27,0],["2024-02-01",8464.27,8464.27,8464.27,8464.27,0],["2024-02-02",8464.27,8464.27,8464.27,8464.27,0],["2024-02-05",8464.27,8464.27,8464.27,8464.27,0],["2024-02-06",8464.27,8464.27,8464.27,8464.27,0],["2024-02-07",8464.27,8464.27,8464.27,8464.27,0],["2024-02-15",8464.27,8464.27,8464.27,8464.27,0],["2024-02-16",8464.27,8464.27,8464.27,8464.27,0],["2024-02-19",8464.27,8464.27,8464.27,8464.27,0],["2024-02-20",8464.27,8464.27,8464.27,8464.27,0],["2024-02-21",8464.27,8464.27,8464.27,8464.27,0],["2024-02-22",8464.27,8464.27,8464.27,8464.27,0],["2024-02-23",8464.27,8464.27,8464.27,8464.27,0],["2024-02-26",8464.27,8464.27,8464.27,8464.27,0],["2024-02-27",8464.27,8464.27,8464.27,8464.27,0],["2024-02-28",8464.27,8464.27,8464.27,8464.27,0],["2024-02-29",8464.27,8464.27,8464.27,8464.27,0],["2024-03-01",9660.31,9660.31,9660.31,9660.31,100],["2024-03-04",9660.31,9660.31,9660.31,9660.31,0],["2024-03-05",9660.31,9660.31,9660.31,9660.31,0],["2024-03-06",9660.31,9660.31,9660.31,9660.31,0],["2024-03-07",9660.31,9660.31,9660.31,9660.31,0],["2024-03-08",9660.31,9660.31,9660.31,9660.31,0],["2024-03-11",9660.31,9660.31,9660.31,9660.31,0],["2024-03-12",9660.31,9660.31,9660.31,9660.31,0],["2024-03-13",9660.31,9660.31,9660.31,9660.31,0],["2024-03-14",9660.31,9660.31,9660.31,9660.31,0],["2024-03-15",9660.31,9660.31,9660.31,9660.31,0],["2024-03-18",9660.31,9660.31,9660.31,9660.31,0],["2024-03-19",9660.31,9660.31,9660.31,9660.31,0],["2024-03-20",9660.31,9660.31,9660.31,9660.31,0],["2024-03-21",9660.31,9660.31,9660.31,9660.31,0],["2024-03-22",9660.31,9660.31,9660.31,9660.31,0],["2024-03-25",9660.31,9660.31,9660.31,9660.31,0],["2024-03-26",8280.27,8280.27,8280.27,8280.27,300],["2024-03-27",8280.27,8280.27,8280.27,8280.27,0],["2024-03-28",8188.26,8188.26,7084.23,7084.23,200],["2024-03-29",7636.25,7636.25,7636.25,7636.25,0],["2024-04-01",7268.23,7268.23,7268.23,7268.23,500],["2024-04-02",7268.23,7268.23,7268.23,7268.23,0],["2024-04-03",7268.23,7268.23,7268.23,7268.23,0],["2024-04-04",7268.23,7268.23,7268.23,7268.23,0],["2024-04-05",7268.23,7268.23,7268.23,7268.23,0],["2024-04-08",7268.23,7268.23,7268.23,7268.23,0],["2024-04-09",7268.23,7268.23,7268.23,7268.23,0],["2024-04-10",7268.23,7268.23,7268.23,7268.23,0],["2024-04-11",7268.23,7268.23,7268.23,7268.23,0],["2024-04-12",7268.23,7268.23,7268.23,7268.23,0],["2024-04-15",7268.23,7268.23,7268.23,7268.23,0],["2024-04-16",7268.23,7268.23,7268.23,7268.23,0],["2024-04-17",7268.23,7268.23,7268.23,7268.23,0],["2024-04-19",7268.23,7268.23,7268.23,7268.23,0],["2024-04-22",7268.23,7268.23,7268.23,7268.23,0],["2024-04-23",7268.23,7268.23,7268.23,7268.23,0],["2024-04-24",7268.23,7268.23,7268.23,7268.23,0],["2024-04-25",7268.23,7268.23,7268.23,7268.23,0],["2024-04-26",7268.23,7268.23,7268.23,7268.23,0],["2024-05-02",7268.23,7268.23,7268.23,7268.23,0],["2024-05-03",7360.24,7360.24,7360.24,7360.24,100],["2024-05-06",7360.24,7360.24,7360.24,7360.24,0],["2024-05-07",7360.24,7360.24,7360.24,7360.24,0],["2024-05-08",7360.24,7360.24,7360.24,7360.24,0],["2024-05-09",7360.24,7360.24,7360.24,7360.24,0],["2024-05-10",7360.24,7360.24,7360.24,7360.24,0],["2024-05-13",7360.24,7360.24,7360.24,7360.24,0],["2024-05-14",7360.24,7360.24,7360.24,7360.24,0],["2024-05-15",8464.27,8464.27,7820.25,7820.25,700],["2024-05-16",8004.26,8004.26,8004.26,8004.26,0],["2024-05-17",8004.26,8004.26,8004.26,8004.26,0],["2024-05-20",8004.26,8004.26,8004.26,8004.26,0],["2024-05-21",8004.26,8004.26,8004.26,8004.26,0],["2024-05-22",8004.26,8004.26,8004.26,8004.26,0],["2024-05-23",8004.26,8004.26,8004.26,8004.26,0],["2024-05-24",9200.3,9200.3,9200.3,9200.3,100],["2024-05-27",9200.3,9200.3,9200.3,9200.3,0],["2024-05-28",9200.3,9200.3,9200.3,9200.3,0],["2024-05-29",9200.3,9200.3,9200.3,9200.3,0],["2024-05-30",7820.25,7820.25,7820.25,7820.25,100],["2024-05-31",7820.25,7820.25,7820.25,7820.25,0],["2024-06-03",7820.25,7820.25,7820.25,7820.25,100],["2024-06-04",7820.25,7820.25,7820.25,7820.25,0],["2024-06-05",6716.22,6716.22,6716.22,6716.22,1000],["2024-06-06",6716.22,6716.22,6716.22,6716.22,0],["2024-06-07",7544.24,7544.24,7544.24,7544.24,100],["2024-06-10",7544.24,7544.24,7544.24,7544.24,0],["2024-06-11",7544.24,7544.24,7544.24,7544.24,0],["2024-06-12",7544.24,7544.24,7544.24,7544.24,0],["2024-06-13",7544.24,7544.24,7544.24,7544.24,0],["2024-06-14",7544.24,7544.24,7544.24,7544.24,0],["2024-06-17",7544.24,7544.24,7544.24,7544.24,0],["2024-06-18",7544.24,7544.24,7544.24,7544.24,0],["2024-06-19",7544.24,7544.24,7544.24,7544.24,0],["2024-06-20",6440.21,6440.21,6440.21,6440.21,20000],["2024-06-21",7360.24,7360.24,7360.24,7360.24,1600],["2024-06-24",7360.24,7360.24,7360.24,7360.24,100],["2024-06-25",6440.21,6440.21,6440.21,6440.21,100],["2024-06-26",7360.24,7360.24,7360.24,7360.24,3200],["2024-06-27",7360.24,7360.24,7360.24,7360.24,0],["2024-06-28",7360.24,7360.24,7360.24,7360.24,0],["2024-07-01",7360.24,7360.24,7360.24,7360.24,0],["2024-07-02",7360.24,7360.24,7360.24,7360.24,0],["2024-07-03",7360.24,7360.24,7360.24,7360.24,0],["2024-07-04",7360.24,7360.24,7360.24,7360.24,0],["2024-07-05",7360.24,7360.24,7360.24,7360.24,0],["2024-07-08",7360.24,7360.24,7360.24,7360.24,0],["2024-07-09",7360.24,7360.24,7360.24,7360.24,0],["2024-07-10",7360.24,7360.24,7360.24,7360.24,0],["2024-07-11",6440.21,6440.21,6440.21,6440.21,1000],["2024-07-12",7360.24,7360.24,7360.24,7360.24,300],["2024-07-15",7360.24,7360.24,7360.24,7360.24,0],["2024-07-16",7360.24,7360.24,7360.24,7360.24,0],["2024-07-17",7360.24,7360.24,7360.24,7360.24,0],["2024-07-18",7360.24,7360.24,7360.24,7360.24,0],["2024-07-19",7176.23,7268.23,7176.23,7268.23,7000],["2024-07-22",6624.21,6624.21,6624.21,6624.21,2400],["2024-07-23",6624.21,6624.21,6624.21,6624.21,0],["2024-07-24",7360.24,7360.24,7360.24,7360.24,100],["2024-07-25",7360.24,7360.24,7360.24,7360.24,0],["2024-07-26",7360.24,7360.24,7360.24,7360.24,0],["2024-07-29",7360.24,7360.24,7360.24,7360.24,0],["2024-07-30",8464.27,8464.27,8464.27,8464.27,100],["2024-07-31",7268.23,7268.23,7268.23,7268.23,2500],["2024-08-01",7268.23,7268.23,7268.23,7268.23,0],["2024-08-02",7268.23,7268.23,7268.23,7268.23,0],["2024-08-05",7268.23,7268.23,7268.23,7268.23,0],["2024-08-06",7268.23,7268.23,7268.23,7268.23,0],["2024-08-07",7268.23,7268.23,7268.23,7268.23,0],["2024-08-08",7268.23,7268.23,7268.23,7268.23,400],["2024-08-09",7268.23,7268.23,7268.23,7268.23,0],["2024-08-12",7268.23,7268.23,7268.23,7268.23,0],["2024-08-13",6256.2,6532.21,6256.2,6440.21,400],["2024-08-14",7360.24,7360.24,7360.24,7360.24,100],["2024-08-15",6440.21,6440.21,6440.21,6440.21,100],["2024-08-16",6440.21,6440.21,6440.21,6440.21,0],["2024-08-19",6440.21,6440.21,6440.21,6440.21,0],["2024-08-20",6440.21,6440.21,6440.21,6440.21,0],["2024-08-21",7360.24,7360.24,6624.21,6624.21,200],["2024-08-22",6992.23,6992.23,6992.23,6992.23,0],["2024-08-23",6992.23,6992.23,6992.23,6992.23,0],["2024-08-26",6992.23,6992.23,6992.23,6992.23,0],["2024-08-27",6992.23,6992.23,6992.23,6992.23,0],["2024-08-28",6992.23,6992.23,6992.23,6992.23,0],["2024-08-29",6992.23,6992.23,6992.23,6992.23,0],["2024-08-30",6992.23,6992.23,6992.23,6992.23,0],["2024-09-04",6992.23,6992.23,6992.23,6992.23,0],["2024-09-05",6992.23,6992.23,6992.23,6992.23,0],["2024-09-06",6992.23,6992.23,6992.23,6992.23,0],["2024-09-09",6992.23,6992.23,6992.23,6992.23,0],["2024-09-10",6992.23,6992.23,6992.23,6992.23,0],["2024-09-11",6992.23,6992.23,6992.23,6992.23,0],["2024-09-12",6440.21,6440.21,6440.21,6440.21,600],["2024-09-13",6440.21,6440.21,6440.21,6440.21,0],["2024-09-16",6440.21,6440.21,6440.21,6440.21,0],["2024-09-17",6624.21,6624.21,6624.21,6624.21,100],["2024-09-18",6624.21,6624.21,6624.21,6624.21,0],["2024-09-19",6624.21,6624.21,6624.21,6624.21,100],["2024-09-20",6624.21,6624.21,6624.21,6624.21,0],["2024-09-23",6624.21,6624.21,6624.21,6624.21,0],["2024-09-24",6624.21,6624.21,6624.21,6624.21,0],["2024-09-25",6624.21,6624.21,6624.21,6624.21,0],["2024-09-26",6624.21,6624.21,6440.21,6440.21,1100],["2024-09-27",6532.21,6532.21,6532.21,6532.21,0],["2024-09-30",6532.21,6532.21,6532.21,6532.21,0],["2024-10-01",6532.21,6532.21,6532.21,6532.21,0],["2024-10-02",6532.21,6532.21,6532.21,6532.21,0],["2024-10-03",6532.21,6716.22,6532.21,6532.21,3900],["2024-10-04",6532.21,6532.21,6532.21,6532.21,6800],["2024-10-07",6164.2,6164.2,5796.19,5796.19,4500],["2024-10-08",6532.21,6624.21,6532.21,6624.21,5200],["2024-10-09",6532.21,6532.21,6532.21,6532.21,0],["2024-10-10",6532.21,6532.21,6532.21,6532.21,0],["2024-10-11",6624.21,6624.21,6624.21,6624.21,300],["2024-10-14",6716.22,6716.22,6716.22,6716.22,3000],["2024-10-15",6716.22,6716.22,6716.22,6716.22,0],["2024-10-16",6716.22,6716.22,6716.22,6716.22,0],["2024-10-17",6716.22,6716.22,6716.22,6716.22,0],["2024-10-18",6716.22,6716.22,6716.22,6716.22,0],["2024-10-21",6716.22,6716.22,6716.22,6716.22,0],["2024-10-22",6716.22,6716.22,6716.22,6716.22,0],["2024-10-23",6716.22,6716.22,6716.22,6716.22,0],["2024-10-24",6716.22,6716.22,6716.22,6716.22,0],["2024-10-25",6716.22,6716.22,6716.22,6716.22,0],["2024-10-28",6716.22,6716.22,6716.22,6716.22,0],["2024-10-29",6716.22,6716.22,6716.22,6716.22,0],["2024-10-30",6716.22,6716.22,6716.22,6716.22,0],["2024-10-31",6716.22,6716.22,6716.22,6716.22,0],["2024-11-01",6716.22,6716.22,6716.22,6716.22,0],["2024-11-04",6716.22,6716.22,6716.22,6716.22,0],["2024-11-05",6716.22,6716.22,6716.22,6716.22,0],["2024-11-06",6716.22,6716.22,6716.22,6716.22,0],["2024-11-07",6716.22,6716.22,6716.22,6716.22,0],["2024-11-08",6716.22,6716.22,6716.22,6716.22,0],["2024-11-11",6716.22,6716.22,6716.22,6716.22,0],["2024-11-12",5756.76,5948.65,5756.76,5852.7,16200],["2024-11-13",5852.7,5852.7,5852.7,5852.7,0],["2024-11-14",6716.22,6716.22,6716.22,6716.22,100],["2024-11-15",6716.22,6716.22,6716.22,6716.22,0],["2024-11-18",6716.22,6716.22,6716.22,6716.22,0],["2024-11-19",6716.22,6716.22,6716.22,6716.22,0],["2024-11-20",6716.22,6716.22,6716.22,6716.22,0],["2024-11-21",6716.22,6716.22,6716.22,6716.22,0],["2024-11-22",6716.22,6716.22,6716.22,6716.22,0],["2024-11-25",6716.22,6716.22,6716.22,6716.22,1100],["2024-11-26",6716.22,6716.22,6716.22,6716.22,0],["2024-11-27",6716.22,6716.22,6716.22,6716.22,0],["2024-11-28",6524.32,6716.22,6524.32,6716.22,4700],["2024-11-29",6620.27,6620.27,6620.27,6620.27,0],["2024-12-02",6620.27,6620.27,6620.27,6620.27,0],["2024-12-03",6620.27,6620.27,6620.27,6620.27,0],["2024-12-04",6620.27,6620.27,6620.27,6620.27,0],["2024-12-05",6620.27,6620.27,6620.27,6620.27,200],["2024-12-06",6524.32,6812.16,6524.32,6812.16,9600],["2024-12-09",6812.16,7579.73,6812.16,7579.73,9500],["2024-12-10",7004.05,7004.05,7004.05,7004.05,100],["2024-12-11",7004.05,7004.05,7004.05,7004.05,0],["2024-12-12",7100.0,7100.0,7100.0,7100.0,200],["2024-12-13",7100.0,7100.0,7100.0,7100.0,0],["2024-12-16",7100.0,7100.0,7100.0,7100.0,0],["2024-12-17",6044.59,6044.59,6044.59,6044.59,28500],["2024-12-18",6908.11,6908.11,6908.11,6908.11,100],["2024-12-19",6908.11,6908.11,6908.11,6908.11,0],["2024-12-20",6908.11,6908.11,6908.11,6908.11,0],["2024-12-23",6812.16,6812.16,6812.16,6812.16,1000],["2024-12-24",6812.16,6812.16,6812.16,6812.16,0],["2024-12-25",6236.49,6236.49,6236.49,6236.49,100],["2024-12-26",6236.49,6236.49,6236.49,6236.49,0],["2024-12-27",6236.49,6236.49,6236.49,6236.49,100],["2024-12-30",6236.49,6236.49,6236.49,6236.49,0],["2024-12-31",6236.49,6236.49,6236.49,6236.49,0],["2025-01-02",6236.49,6236.49,6236.49,6236.49,500],["2025-01-03",6236.49,6236.49,6236.49,6236.49,0],["2025-01-06",6236.49,6236.49,6236.49,6236.49,0],["2025-01-07",6236.49,6236.49,6236.49,6236.49,0],["2025-01-08",6236.49,6236.49,6236.49,6236.49,0],["2025-01-09",6236.49,6236.49,6236.49,6236.49,0],["2025-01-10",6236.49,6236.49,6236.49,6236.49,0],["2025-01-13",6236.49,6236.49,6236.49,6236.49,0],["2025-01-14",6236.49,6236.49,6236.49,6236.49,0],["2025-01-15",6236.49,6236.49,6236.49,6236.49,0],["2025-01-16",6236.49,6236.49,6236.49,6236.49,0],["2025-01-17",6236.49,6236.49,6236.49,6236.49,0],["2025-01-20",6236.49,6236.49,6236.49,6236.49,0],["2025-01-21",6236.49,6236.49,6236.49,6236.49,0],["2025-01-22",6236.49,6236.49,6236.49,6236.49,0],["2025-01-23",6236.49,6236.49,6236.49,6236.49,0],["2025-01-24",5756.76,5756.76,5756.76,5756.76,17400],["2025-02-03",5756.76,5756.76,5756.76,5756.76,10200],["2025-02-04",6140.54,6236.49,6140.54,6236.49,5000],["2025-02-05",5948.65,5948.65,5948.65,5948.65,2700],["2025-02-06",5948.65,5948.65,5948.65,5948.65,0],["2025-02-07",5948.65,5948.65,5948.65,5948.65,0],["2025-02-10",5948.65,5948.65,5948.65,5948.65,0],["2025-02-11",5948.65,5948.65,5948.65,5948.65,0],["2025-02-12",5948.65,5948.65,5948.65,5948.65,0],["2025-02-13",5948.65,5948.65,5948.65,5948.65,0],["2025-02-14",5948.65,5948.65,5948.65,5948.65,0],["2025-02-17",5948.65,5948.65,5948.65,5948.65,0],["2025-02-18",5948.65,5948.65,5948.65,5948.65,0],["2025-02-19",6428.38,6428.38,5948.65,5948.65,400],["2025-02-20",6044.59,6044.59,6044.59,6044.59,0],["2025-02-21",6044.59,6044.59,6044.59,6044.59,0],["2025-02-24",6044.59,6044.59,6044.59,6044.59,0],["2025-02-25",6044.59,6044.59,6044.59,6044.59,0],["2025-02-26",6044.59,6044.59,6044.59,6044.59,0],["2025-02-27",6044.59,6044.59,6044.59,6044.59,0],["2025-02-28",6044.59,6044.59,6044.59,6044.59,0],["2025-03-03",6044.59,6044.59,6044.59,6044.59,0],["2025-03-04",6044.59,6044.59,6044.59,6044.59,0],["2025-03-05",6044.59,6044.59,6044.59,6044.59,0],["2025-03-06",6044.59,6044.59,6044.59,6044.59,0],["2025-03-07",5756.76,5756.76,5756.76,5756.76,400],["2025-03-10",5756.76,5756.76,5756.76,5756.76,0],["2025-03-11",5756.76,5756.76,5756.76,5756.76,0],["2025-03-12",5756.76,5756.76,5756.76,5756.76,0],["2025-03-13",6620.27,6620.27,6620.27,6620.27,100],["2025-03-14",6620.27,6620.27,6620.27,6620.27,100],["2025-03-17",6620.27,6620.27,6620.27,6620.27,4300],["2025-03-18",6620.27,6620.27,6620.27,6620.27,0],["2025-03-19",6620.27,6620.27,6620.27,6620.27,0],["2025-03-20",6620.27,6620.27,6044.59,6044.59,200],["2025-03-21",6332.43,6332.43,6332.43,6332.43,0],["2025-03-24",6332.43,6332.43,6332.43,6332.43,0],["2025-03-25",6332.43,6332.43,6332.43,6332.43,0],["2025-03-26",6332.43,6332.43,6332.43,6332.43,0],["2025-03-27",6332.43,6332.43,6332.43,6332.43,0],["2025-03-28",6332.43,6332.43,6332.43,6332.43,0],["2025-03-31",6332.43,6332.43,6332.43,6332.43,0],["2025-04-01",6332.43,6332.43,6332.43,6332.43,0],["2025-04-02",6332.43,6332.43,6332.43,6332.43,0],["2025-04-03",6140.54,6140.54,6140.54,6140.54,5000],["2025-04-04",6140.54,6140.54,6140.54,6140.54,0],["2025-04-08",6140.54,6140.54,6140.54,6140.54,0],["2025-04-09",6140.54,6140.54,6140.54,6140.54,0],["2025-04-10",6140.54,6140.54,6140.54,6140.54,0],["2025-04-11",6332.43,6332.43,6332.43,6332.43,300],["2025-04-14",6332.43,6332.43,6332.43,6332.43,0],["2025-04-15",6332.43,6332.43,6332.43,6332.43,0],["2025-04-16",6332.43,6332.43,6332.43,6332.43,0],["2025-04-17",6332.43,6332.43,6332.43,6332.43,0],["2025-04-18",6332.43,6332.43,6332.43,6332.43,0],["2025-04-21",6332.43,6332.43,6332.43,6332.43,0],["2025-04-22",6332.43,6332.43,6332.43,6332.43,0],["2025-04-23",6332.43,6332.43,6332.43,6332.43,0],["2025-04-24",6332.43,6332.43,6332.43,6332.43,0],["2025-04-25",6716.22,6716.22,6716.22,6716.22,6400],["2025-04-28",6620.27,6620.27,6620.27,6620.27,2600],["2025-04-29",6140.54,6140.54,5660.81,5756.76,4400],["2025-05-05",5852.7,5852.7,5852.7,5852.7,0],["2025-05-06",5852.7,5852.7,5852.7,5852.7,0],["2025-05-07",6716.22,6716.22,6716.22,6716.22,100],["2025-05-08",6716.22,6716.22,6716.22,6716.22,0],["2025-05-09",7483.78,7483.78,7483.78,7483.78,100],["2025-05-12",6716.22,6716.22,6428.38,6428.38,1600],["2025-05-13",6524.32,6716.22,6524.32,6620.27,800],["2025-05-14",6620.27,6620.27,6620.27,6620.27,0],["2025-05-15",6620.27,6620.27,6140.54,6140.54,300],["2025-05-16",6332.43,6332.43,6332.43,6332.43,0],["2025-05-19",6332.43,6332.43,6332.43,6332.43,0],["2025-05-20",6332.43,6332.43,6332.43,6332.43,0],["2025-05-21",6332.43,6332.43,6332.43,6332.43,0],["2025-05-22",6332.43,6332.43,6332.43,6332.43,0],["2025-05-23",6332.43,6332.43,6332.43,6332.43,0],["2025-05-26",6332.43,6332.43,6332.43,6332.43,0],["2025-05-27",6332.43,6332.43,6332.43,6332.43,0],["2025-05-28",6332.43,6332.43,6332.43,6332.43,0],["2025-05-29",6332.43,6332.43,6332.43,6332.43,0],["2025-05-30",5756.76,5756.76,5756.76,5756.76,200],["2025-06-02",5756.76,5756.76,5756.76,5756.76,0],["2025-06-03",6620.27,6620.27,6620.27,6620.27,1100],["2025-06-04",6620.27,7579.73,6620.27,7387.84,30000],["2025-06-05",7195.95,7195.95,7100.0,7100.0,2200],["2025-06-06",7291.89,7291.89,6908.11,7100.0,24000],["2025-06-09",6716.22,6716.22,6716.22,6716.22,200],["2025-06-10",7579.73,7579.73,7579.73,7579.73,100],["2025-06-11",7579.73,7579.73,7579.73,7579.73,0],["2025-06-12",7579.73,7579.73,7579.73,7579.73,0],["2025-06-13",7579.73,7579.73,7579.73,7579.73,0],["2025-06-16",7579.73,7579.73,7579.73,7579.73,0],["2025-06-17",8539.19,8539.19,8539.19,8539.19,100],["2025-06-18",7387.84,7387.84,7291.89,7387.84,4200],["2025-06-19",8347.3,8347.3,8347.3,8347.3,100],["2025-06-20",8347.3,8347.3,8347.3,8347.3,0],["2025-06-23",8347.3,8347.3,8347.3,8347.3,0],["2025-06-24",8347.3,8347.3,8347.3,8347.3,0],["2025-06-25",8347.3,8347.3,8347.3,8347.3,0],["2025-06-26",8347.3,8347.3,8347.3,8347.3,0],["2025-06-27",8347.3,8347.3,8347.3,8347.3,0],["2025-06-30",7100.0,7387.84,7100.0,7195.95,500],["2025-07-01",7675.68,7675.68,7675.68,7675.68,100],["2025-07-02",7675.68,7675.68,7675.68,7675.68,0],["2025-07-03",8443.24,8443.24,8443.24,8443.24,100],["2025-07-04",8443.24,8443.24,8443.24,8443.24,0],["2025-07-07",8443.24,8443.24,8443.24,8443.24,0],["2025-07-08",7675.68,7675.68,7195.95,7195.95,5600],["2025-07-09",8059.46,8059.46,8059.46,8059.46,100],["2025-07-10",8059.46,8059.46,8059.46,8059.46,0],["2025-07-11",7867.57,9018.92,7867.57,9018.92,300],["2025-07-14",7195.95,7195.95,7195.95,7195.95,2300],["2025-07-15",7195.95,7195.95,7195.95,7195.95,0],["2025-07-16",7195.95,7195.95,7195.95,7195.95,0],["2025-07-17",8059.46,8059.46,8059.46,8059.46,100],["2025-07-18",8155.41,8251.35,8155.41,8251.35,200],["2025-07-21",8251.35,8251.35,8251.35,8251.35,0],["2025-07-22",8251.35,8251.35,8251.35,8251.35,0],["2025-07-23",8251.35,8251.35,8251.35,8251.35,0],["2025-07-24",8251.35,8251.35,8251.35,8251.35,0],["2025-07-25",8251.35,8251.35,8251.35,8251.35,0],["2025-07-28",7675.68,7675.68,7675.68,7675.68,500],["2025-07-29",7675.68,7675.68,7675.68,7675.68,0],["2025-07-30",7675.68,7675.68,7675.68,7675.68,0],["2025-07-31",7675.68,7675.68,7675.68,7675.68,0],["2025-08-01",7867.57,7963.51,7867.57,7963.51,200],["2025-08-04",7963.51,7963.51,7963.51,7963.51,0],["2025-08-05",7963.51,7963.51,7963.51,7963.51,0],["2025-08-06",7963.51,7963.51,7963.51,7963.51,0],["2025-08-07",7963.51,7963.51,7963.51,7963.51,0],["2025-08-08",7963.51,7963.51,7963.51,7963.51,0],["2025-08-11",9018.92,9018.92,9018.92,9018.92,100],["2025-08-12",9018.92,9018.92,9018.92,9018.92,0],["2025-08-13",9018.92,9018.92,9018.92,9018.92,0],["2025-08-14",7675.68,7675.68,7675.68,7675.68,800],["2025-08-15",8347.3,8347.3,6716.22,6716.22,2800],["2025-08-18",6812.16,6812.16,6236.49,6428.38,47900],["2025-08-19",6716.22,7387.84,6620.27,6620.27,4600],["2025-08-20",7387.84,7387.84,7387.84,7387.84,100],["2025-08-21",6620.27,6716.22,6620.27,6716.22,700],["2025-08-22",6716.22,6716.22,6716.22,6716.22,100],["2025-08-25",6716.22,6716.22,6716.22,6716.22,0],["2025-08-26",6908.11,6908.11,6812.16,6812.16,200],["2025-08-27",6908.11,6908.11,6908.11,6908.11,0],["2025-08-28",6524.32,6524.32,6524.32,6524.32,100],["2025-08-29",7483.78,7483.78,7195.95,7195.95,300],["2025-09-03",7291.89,7291.89,7291.89,7291.89,0],["2025-09-04",7291.89,7291.89,7291.89,7291.89,0],["2025-09-05",7291.89,7291.89,7291.89,7291.89,0],["2025-09-08",7291.89,7291.89,7291.89,7291.89,0],["2025-09-09",7291.89,7291.89,7291.89,7291.89,0],["2025-09-10",7291.89,7291.89,7291.89,7291.89,0],["2025-09-11",6524.32,7004.05,6524.32,7004.05,200],["2025-09-12",7195.95,7195.95,7195.95,7195.95,100],["2025-09-15",7195.95,7195.95,7195.95,7195.95,0],["2025-09-16",7195.95,7195.95,7195.95,7195.95,600],["2025-09-17",6716.22,7195.95,6332.43,7195.95,1100],["2025-09-18",7387.84,7387.84,7387.84,7387.84,100],["2025-09-19",7387.84,7387.84,7387.84,7387.84,0],["2025-09-22",7387.84,7387.84,7387.84,7387.84,0],["2025-09-23",7387.84,7387.84,7387.84,7387.84,0],["2025-09-24",7387.84,7387.84,7387.84,7387.84,0],["2025-09-25",7387.84,7387.84,7387.84,7387.84,0],["2025-09-26",7387.84,7387.84,7387.84,7387.84,0],["2025-09-29",7387.84,7387.84,7387.84,7387.84,0],["2025-09-30",8443.24,8443.24,7387.84,7387.84,300],["2025-10-01",7771.62,7771.62,7771.62,7771.62,0],["2025-10-02",7771.62,7771.62,7771.62,7771.62,0],["2025-10-03",7771.62,7771.62,7771.62,7771.62,0],["2025-10-06",7771.62,7771.62,7771.62,7771.62,0],["2025-10-07",7771.62,7771.62,7771.62,7771.62,0],["2025-10-08",7771.62,7771.62,7771.62,7771.62,0],["2025-10-09",7771.62,7771.62,7771.62,7771.62,0],["2025-10-10",6812.16,6812.16,6716.22,6812.16,3400],["2025-10-13",6812.16,6812.16,6812.16,6812.16,0],["2025-10-14",7100.0,7100.0,7100.0,7100.0,100],["2025-10-15",7100.0,7100.0,7100.0,7100.0,0],["2025-10-16",7100.0,7100.0,7100.0,7100.0,0],["2025-10-17",7100.0,7100.0,7100.0,7100.0,0],["2025-10-20",7100.0,7100.0,7100.0,7100.0,0],["2025-10-21",7100.0,7100.0,7100.0,7100.0,200],["2025-10-22",7100.0,7100.0,7100.0,7100.0,0],["2025-10-23",7100.0,7100.0,7100.0,7100.0,0],["2025-10-24",7100.0,7100.0,7100.0,7100.0,0],["2025-10-27",7100.0,7100.0,7100.0,7100.0,0],["2025-10-28",7100.0,7100.0,7100.0,7100.0,0],["2025-10-29",7100.0,7100.0,7100.0,7100.0,0],["2025-10-30",7100.0,7100.0,7100.0,7100.0,0],["2025-10-31",7100.0,7100.0,7100.0,7100.0,0],["2025-11-03",7100.0,7100.0,7100.0,7100.0,0],["2025-11-04",7100.0,7100.0,7100.0,7100.0,0],["2025-11-05",7100.0,7100.0,7100.0,7100.0,0],["2025-11-06",7800.0,7800.0,7800.0,7800.0,100],["2025-11-07",6800.0,6800.0,6700.0,6700.0,31100],["2025-11-10",6700.0,6700.0,6700.0,6700.0,0],["2025-11-11",6700.0,6700.0,6700.0,6700.0,0],["2025-11-12",6700.0,6700.0,6700.0,6700.0,1000],["2025-11-13",6800.0,6800.0,6800.0,6800.0,200],["2025-11-14",7400.0,7400.0,7400.0,7400.0,100],["2025-11-17",7400.0,7400.0,7400.0,7400.0,0],["2025-11-18",7400.0,7400.0,7400.0,7400.0,0],["2025-11-19",7400.0,7400.0,7400.0,7400.0,0],["2025-11-20",7400.0,7400.0,7400.0,7400.0,0],["2025-11-21",7400.0,7400.0,7400.0,7400.0,0],["2025-11-24",7400.0,7400.0,7400.0,7400.0,0],["2025-11-25",7400.0,7400.0,7400.0,7400.0,0],["2025-11-26",7400.0,7400.0,7400.0,7400.0,0],["2025-11-27",7400.0,7400.0,7400.0,7400.0,0],["2025-11-28",7400.0,7400.0,7400.0,7400.0,0],["2025-12-01",7400.0,7400.0,7400.0,7400.0,0],["2025-12-02",8200.0,8200.0,8200.0,8200.0,100],["2025-12-03",7000.0,7000.0,7000.0,7000.0,700],["2025-12-04",7000.0,7000.0,7000.0,7000.0,0],["2025-12-05",6600.0,7000.0,6600.0,7000.0,300],["2025-12-08",6900.0,6900.0,6900.0,6900.0,100],["2025-12-09",6900.0,6900.0,6900.0,6900.0,0],["2025-12-10",6900.0,6900.0,6900.0,6900.0,0],["2025-12-11",6900.0,6900.0,6900.0,6900.0,0],["2025-12-12",7200.0,7200.0,7200.0,7200.0,100],["2025-12-15",8100.0,8100.0,8100.0,8100.0,100],["2025-12-16",8100.0,8100.0,8100.0,8100.0,0],["2025-12-17",6900.0,6900.0,6900.0,6900.0,1100],["2025-12-18",6900.0,6900.0,6900.0,6900.0,200],["2025-12-19",6900.0,6900.0,6700.0,6900.0,600],["2025-12-22",6800.0,6800.0,6800.0,6800.0,300],["2025-12-23",6800.0,6800.0,6800.0,6800.0,2000],["2025-12-24",6800.0,6800.0,6800.0,6800.0,1000],["2025-12-25",6800.0,6800.0,6800.0,6800.0,2000],["2025-12-26",6500.0,6500.0,6000.0,6200.0,700],["2025-12-29",6800.0,6800.0,6800.0,6800.0,100],["2025-12-30",6500.0,6500.0,6500.0,6500.0,100],["2025-12-31",6500.0,6500.0,6500.0,6500.0,0],["2026-01-05",6500.0,6500.0,6500.0,6500.0,0],["2026-01-06",6800.0,6800.0,6800.0,6800.0,100],["2026-01-07",6800.0,6800.0,6800.0,6800.0,0],["2026-01-08",6800.0,6800.0,6800.0,6800.0,0],["2026-01-09",6800.0,6800.0,6800.0,6800.0,0],["2026-01-12",6800.0,6800.0,6800.0,6800.0,0],["2026-01-13",6800.0,6800.0,6800.0,6800.0,0],["2026-01-14",6800.0,6800.0,6800.0,6800.0,0],["2026-01-15",6700.0,6700.0,6700.0,6700.0,200],["2026-01-16",6100.0,6100.0,5900.0,5900.0,500],["2026-01-19",6700.0,6700.0,6700.0,6700.0,100],["2026-01-20",6600.0,6600.0,6500.0,6500.0,500],["2026-01-21",7500.0,7500.0,7500.0,7500.0,200],["2026-01-22",7500.0,7500.0,7500.0,7500.0,0],["2026-01-23",7500.0,7500.0,7500.0,7500.0,0],["2026-01-26",7500.0,7500.0,7500.0,7500.0,0],["2026-01-27",8600.0,8600.0,6500.0,8500.0,400],["2026-01-28",8100.0,8100.0,8100.0,8100.0,0],["2026-01-29",8100.0,8100.0,8100.0,8100.0,0],["2026-01-30",8100.0,8100.0,8100.0,8100.0,0],["2026-02-02",8100.0,8100.0,8100.0,8100.0,0],["2026-02-03",8100.0,8100.0,8100.0,8100.0,0],["2026-02-04",8100.0,8100.0,8100.0,8100.0,0],["2026-02-05",8100.0,8100.0,8100.0,8100.0,0],["2026-02-06",8100.0,8100.0,8100.0,8100.0,0],["2026-02-09",8100.0,8100.0,8100.0,8100.0,0],["2026-02-10",8100.0,8100.0,8100.0,8100.0,0],["2026-02-11",8100.0,8100.0,8100.0,8100.0,0],["2026-02-12",8100.0,8100.0,8100.0,8100.0,0],["2026-02-13",9100.0,9100.0,7000.0,7000.0,400],["2026-02-23",7800.0,7800.0,7800.0,7800.0,0],["2026-02-24",7800.0,7800.0,7800.0,7800.0,0],["2026-02-25",8200.0,8200.0,8200.0,8200.0,100],["2026-02-26",7000.0,7000.0,7000.0,7000.0,200],["2026-02-27",6700.0,7000.0,6700.0,7000.0,300],["2026-03-02",6900.0,6900.0,6900.0,6900.0,0],["2026-03-03",6900.0,6900.0,6900.0,6900.0,0],["2026-03-04",6900.0,6900.0,6900.0,6900.0,0],["2026-03-05",6900.0,6900.0,6900.0,6900.0,0],["2026-03-06",6900.0,6900.0,6900.0,6900.0,100],["2026-03-09",7800.0,7800.0,7800.0,7800.0,100],["2026-03-10",7800.0,7800.0,7800.0,7800.0,0],["2026-03-11",7800.0,7800.0,7800.0,7800.0,0],["2026-03-12",7800.0,7800.0,7800.0,7800.0,0],["2026-03-13",7800.0,7800.0,7800.0,7800.0,0],["2026-03-16",7800.0,7800.0,7800.0,7800.0,0],["2026-03-17",7800.0,7800.0,7800.0,7800.0,0],["2026-03-18",7800.0,7800.0,7800.0,7800.0,0],["2026-03-19",7800.0,7800.0,7800.0,7800.0,0],["2026-03-20",7800.0,7800.0,7800.0,7800.0,0],["2026-03-23",7800.0,7800.0,7800.0,7800.0,0],["2026-03-24",7800.0,7800.0,7800.0,7800.0,0],["2026-03-25",7800.0,7800.0,7800.0,7800.0,0],["2026-03-26",7800.0,7800.0,7800.0,7800.0,0],["2026-03-27",7800.0,7800.0,7800.0,7800.0,0],["2026-03-30",7800.0,7800.0,7800.0,7800.0,0],["2026-03-31",7800.0,7800.0,7800.0,7800.0,0],["2026-04-01",7800.0,7800.0,7800.0,7800.0,0],["2026-04-02",7800.0,7800.0,7800.0,7800.0,0],["2026-04-03",6700.0,7300.0,6700.0,6700.0,800],["2026-04-06",6800.0,6800.0,6800.0,6800.0,0],["2026-04-07",6800.0,6800.0,6800.0,6800.0,0],["2026-04-08",7600.0,7600.0,7600.0,7600.0,100],["2026-04-09",7000.0,7000.0,7000.0,7000.0,200],["2026-04-10",6200.0,6800.0,6200.0,6800.0,200],["2026-04-13",7400.0,7400.0,7400.0,7400.0,100],["2026-04-14",7400.0,7400.0,7400.0,7400.0,0],["2026-04-15",7400.0,7400.0,7400.0,7400.0,0],["2026-04-16",7400.0,7400.0,7400.0,7400.0,0],["2026-04-17",6300.0,7300.0,6300.0,7300.0,300],["2026-04-20",6600.0,6600.0,6600.0,6600.0,0],["2026-04-21",6600.0,6600.0,6600.0,6600.0,0],["2026-04-22",6300.0,6300.0,6300.0,6300.0,200],["2026-04-23",6300.0,6300.0,6300.0,6300.0,0],["2026-04-24",6300.0,6300.0,6300.0,6300.0,0],["2026-04-28",6300.0,6300.0,6300.0,6300.0,0],["2026-04-29",6300.0,6300.0,6300.0,6300.0,0],["2026-05-04",6300.0,6300.0,6300.0,6300.0,0],["2026-05-05",6300.0,6300.0,6300.0,6300.0,0],["2026-05-06",6300.0,6300.0,6300.0,6300.0,100],["2026-05-07",6300.0,6300.0,6300.0,6300.0,0],["2026-05-08",7200.0,7200.0,7200.0,7200.0,100],["2026-05-11",7200.0,7200.0,7200.0,7200.0,0],["2026-05-12",7200.0,7200.0,7200.0,7200.0,0],["2026-05-13",7200.0,7200.0,7200.0,7200.0,0],["2026-05-14",7200.0,7200.0,7200.0,7200.0,0],["2026-05-15",6300.0,6300.0,6300.0,6300.0,100],["2026-05-18",6300.0,6300.0,6300.0,6300.0,0],["2026-05-19",6300.0,6300.0,6300.0,6300.0,0],["2026-05-20",6300.0,6300.0,6300.0,6300.0,200],["2026-05-21",6500.0,6500.0,6500.0,6500.0,100],["2026-05-22",6500.0,6500.0,6500.0,6500.0,0],["2026-05-25",6500.0,6500.0,6500.0,6500.0,0],["2026-05-26",6500.0,6500.0,6500.0,6500.0,0],["2026-05-27",6500.0,6500.0,6500.0,6500.0,0],["2026-05-28",6500.0,6500.0,6500.0,6500.0,0],["2026-05-29",6500.0,6500.0,6500.0,6500.0,0],["2026-06-01",6500.0,6500.0,6500.0,6500.0,0],["2026-06-02",6500.0,6500.0,6500.0,6500.0,0],["2026-06-03",6800.0,6800.0,6800.0,6800.0,100],["2026-06-04",6800.0,6800.0,6800.0,6800.0,0],["2026-06-05",7700.0,7700.0,6100.0,6100.0,600],["2026-06-08",6400.0,6400.0,6400.0,6400.0,0],["2026-06-09",6400.0,6400.0,6400.0,6400.0,0],["2026-06-10",6000.0,6400.0,6000.0,6400.0,300],["2026-06-11",6300.0,6300.0,6100.0,6100.0,600],["2026-06-12",6200.0,6200.0,6200.0,6200.0,1000],["2026-06-15",7100.0,7100.0,7100.0,7100.0,100],["2026-06-16",7100.0,7100.0,7100.0,7100.0,0],["2026-06-17",7900.0,7900.0,7900.0,7900.0,100],["2026-06-18",8400.0,8400.0,8400.0,8400.0,100],["2026-06-19",7200.0,7200.0,7200.0,7200.0,400],["2026-06-22",7900.0,7900.0,7900.0,7900.0,100],["2026-06-23",7900.0,7900.0,7900.0,7900.0,0],["2026-06-24",7900.0,7900.0,7900.0,7900.0,0],["2026-06-25",7900.0,7900.0,7900.0,7900.0,0],["2026-06-26",7900.0,7900.0,7900.0,7900.0,0],["2026-06-29",7900.0,7900.0,7900.0,7900.0,0],["2026-06-30",7900.0,7900.0,7900.0,7900.0,0],["2026-07-01",7900.0,7900.0,7900.0,7900.0,0],["2026-07-02",7900.0,7900.0,7900.0,7900.0,0],["2026-07-03",7900.0,7900.0,7900.0,7900.0,0],["2026-07-06",7900.0,7900.0,7900.0,7900.0,0],["2026-07-07",7900.0,7900.0,7900.0,7900.0,0],["2026-07-08",7900.0,7900.0,7900.0,7900.0,0],["2026-07-09",7900.0,7900.0,7900.0,7900.0,0],["2026-07-10",7900.0,7900.0,7900.0,7900.0,0],["2026-07-13",7900.0,7900.0,7900.0,7900.0,0],["2026-07-14",7900.0,7900.0,7900.0,7900.0,0],["2026-07-15",8400.0,8400.0,8400.0,8400.0,100],["2026-07-16",9200.0,9200.0,9200.0,9200.0,100],["2026-07-17",9200.0,9200.0,9200.0,9200.0,0],["2026-07-20",9200.0,9200.0,9200.0,9200.0,0],["2026-07-21",9200.0,9200.0,9200.0,9200.0,0],["2026-07-22",9200.0,9200.0,9200.0,9200.0,0],["2026-07-23",9200.0,9200.0,9200.0,9200.0,0],["2026-07-24",9200.0,9200.0,9200.0,9200.0,0],["2026-07-27",9200.0,9200.0,9200.0,9200.0,0],["2026-07-28",9200.0,9200.0,9200.0,9200.0,0],["2026-07-29",9200.0,9200.0,9200.0,9200.0,0],["2026-07-30",7900.0,7900.0,7900.0,7900.0,100],["2026-07-31",7900.0,7900.0,7900.0,7900.0,0],["2026-08-03",6800.0,6800.0,6800.0,6800.0,700],["2026-08-04",6800.0,6800.0,6800.0,6800.0,0],["2026-08-05",6800.0,6800.0,6800.0,6800.0,0],["2026-08-06",6800.0,6800.0,6800.0,6800.0,0],["2026-08-07",6800.0,6800.0,6800.0,6800.0,0],["2026-08-10",6800.0,6800.0,6800.0,6800.0,0],["2026-08-11",6800.0,6800.0,6800.0,6800.0,0],["2026-08-12",6500.0,6500.0,6500.0,6500.0,100],["2026-08-13",6500.0,6500.0,6500.0,6500.0,0],["2026-08-14",6100.0,6100.0,6100.0,6100.0,100],["2026-08-17",7000.0,7000.0,7000.0,7000.0,100],["2026-08-18",7000.0,7000.0,7000.0,7000.0,0],["2026-08-19",7000.0,7000.0,7000.0,7000.0,0],["2026-08-20",7000.0,7000.0,7000.0,7000.0,0],["2026-08-21",7000.0,7000.0,7000.0,7000.0,0],["2026-08-24",7000.0,7000.0,7000.0,7000.0,0],["2026-08-25",7000.0,7000.0,7000.0,7000.0,0],["2026-08-26",7000.0,7000.0,7000.0,7000.0,0],["2026-08-27",7000.0,7000.0,7000.0,7000.0,0],["2026-08-28",7000.0,7000.0,7000.0,7000.0,0],["2026-09-03",6500.0,6900.0,6500.0,6900.0,8000],["2026-09-04",6200.0,6200.0,6200.0,6200.0,400],["2026-09-07",6200.0,6200.0,6200.0,6200.0,0],["2026-09-08",6200.0,6200.0,6200.0,6200.0,0],["2026-09-09",6200.0,6200.0,6200.0,6200.0,0],["2026-09-10",7000.0,7000.0,7000.0,7000.0,100],["2026-09-11",7000.0,7000.0,7000.0,7000.0,0],["2026-09-14",7000.0,7000.0,7000.0,7000.0,0],["2026-09-15",7000.0,7000.0,7000.0,7000.0,0],["2026-09-16",7000.0,7000.0,7000.0,7000.0,0],["2026-09-17",7500.0,7500.0,7500.0,7500.0,100],["2026-09-18",7500.0,7500.0,7500.0,7500.0,0],["2026-09-21",7500.0,7500.0,7500.0,7500.0,0],["2026-09-22",7500.0,7500.0,7500.0,7500.0,0],["2026-09-23",7500.0,7500.0,7500.0,7500.0,0],["2026-09-24",7500.0,7500.0,7500.0,7500.0,0],["2026-09-25",6400.0,6400.0,6400.0,6400.0,2600],["2026-09-28",6400.0,6400.0,6400.0,6400.0,0],["2026-09-29",6400.0,6400.0,6400.0,6400.0,0],["2026-09-30",6400.0,6400.0,6400.0,6400.0,0],["2026-10-01",6400.0,6400.0,6400.0,6400.0,0],["2026-10-02",6400.0,6400.0,6400.0,6400.0,0],["2026-10-05",6400.0,6400.0,6400.0,6400.0,0],["2026-10-06",6400.0,6400.0,6400.0,6400.0,0],["2026-10-07",6400.0,6400.0,6400.0,6400.0,0],["2026-10-08",6000.0,6000.0,6000.0,6000.0,2000],["2026-10-09",6000.0,6000.0,6000.0,6000.0,0],["2026-10-12",6000.0,6000.0,6000.0,6000.0,0]]}