{"sym":"TR1","index":false,"bars":[["2020-08-24",12764.98,12764.98,12764.98,12764.98,0],["2020-08-25",17838.25,17838.25,17838.25,17838.25,1000],["2020-08-26",20511.26,20511.26,20511.26,20511.26,2100],["2020-08-27",23566.13,23566.13,23566.13,23566.13,1600],["2020-08-28",25911.83,25911.83,20074.85,20074.85,6500],["2020-08-31",21984.14,21984.14,21984.14,21984.14,0],["2020-09-01",18711.07,18711.07,18711.07,18711.07,841674],["2020-09-03",15928.96,15928.96,15928.96,15928.96,2300],["2020-09-04",13583.25,13583.25,13583.25,13583.25,500],["2020-09-07",11564.86,13583.25,11564.86,11564.86,26500],["2020-09-08",9873.77,9928.32,9873.77,9928.32,12800],["2020-09-09",8509.99,11346.65,8509.99,8946.4,23200],["2020-09-10",8509.99,10582.94,8509.99,10528.38,9000],["2020-09-11",10855.69,10855.69,10310.18,10310.18,2100],["2020-09-14",10146.53,10146.53,9819.22,9982.87,3900],["2020-09-15",10419.28,10473.83,10091.98,10091.98,1500],["2020-09-16",9928.32,9928.32,9873.77,9873.77,700],["2020-09-17",9873.77,10364.73,8728.19,9873.77,2500],["2020-09-18",10146.53,10201.08,10091.98,10201.08,1200],["2020-09-21",10091.98,10091.98,10091.98,10091.98,0],["2020-09-22",9273.71,9273.71,9273.71,9273.71,1100],["2020-09-23",9273.71,9273.71,9273.71,9273.71,1000],["2020-09-24",9819.22,9819.22,9819.22,9819.22,1100],["2020-09-25",9819.22,11292.1,9819.22,11292.1,1100],["2020-09-28",10364.73,10364.73,10364.73,10364.73,100],["2020-09-29",10364.73,10364.73,10364.73,10364.73,100],["2020-09-30",10364.73,10364.73,10364.73,10364.73,0],["2020-10-01",9819.22,9819.22,9000.95,9819.22,7100],["2020-10-02",10310.18,10310.18,10310.18,10310.18,100],["2020-10-05",9601.01,10582.94,9601.01,10582.94,3405],["2020-10-06",9819.22,9819.22,9819.22,9819.22,6200],["2020-10-07",9819.22,9819.22,9819.22,9819.22,35598],["2020-10-08",9819.22,9819.22,9819.22,9819.22,22724],["2020-10-09",9819.22,9819.22,9819.22,9819.22,0],["2020-10-12",10910.24,10910.24,10855.69,10855.69,200],["2020-10-13",9928.32,9928.32,9819.22,9819.22,5644],["2020-10-14",10364.73,10364.73,10364.73,10364.73,100],["2020-10-15",10364.73,10364.73,10364.73,10364.73,0],["2020-10-16",10364.73,10364.73,10364.73,10364.73,0],["2020-10-19",9000.95,9000.95,9000.95,9000.95,1500],["2020-10-20",8837.3,9982.87,7691.72,9982.87,500],["2020-10-21",7528.07,7528.07,7309.86,7309.86,500],["2020-10-22",6546.15,7200.76,6546.15,7146.21,1400],["2020-10-23",6546.15,8128.13,6546.15,8128.13,200],["2020-10-26",7637.17,7637.17,6546.15,7582.62,800],["2020-10-27",6818.9,8455.44,6818.9,6928.0,600],["2020-10-28",8182.68,8346.34,8182.68,8346.34,500],["2020-10-29",8728.19,8728.19,8728.19,8728.19,100],["2020-10-30",9273.71,9273.71,9273.71,9273.71,3500],["2020-11-02",7909.93,10364.73,7909.93,10364.73,300],["2020-11-03",9819.22,9819.22,9819.22,9819.22,100],["2020-11-04",10091.98,10091.98,8455.44,8455.44,200],["2020-11-05",9764.67,9764.67,7964.48,7964.48,200],["2020-11-06",7746.27,7746.27,7746.27,7746.27,100],["2020-11-09",7746.27,7746.27,7746.27,7746.27,0],["2020-11-10",8837.3,8837.3,8837.3,8837.3,2300],["2020-11-11",7746.27,7746.27,7746.27,7746.27,100],["2020-11-12",8728.19,8728.19,8728.19,8728.19,100],["2020-11-13",9000.95,9000.95,7691.72,7691.72,2000],["2020-11-16",8891.85,8891.85,8891.85,8891.85,0],["2020-11-17",8891.85,8891.85,8891.85,8891.85,0],["2020-11-18",8891.85,8891.85,8891.85,8891.85,0],["2020-11-19",8891.85,8891.85,8891.85,8891.85,0],["2020-11-20",8782.75,8782.75,8728.19,8728.19,200],["2020-11-23",8782.75,8782.75,8782.75,8782.75,0],["2020-11-24",8782.75,8782.75,8782.75,8782.75,0],["2020-11-25",8782.75,8782.75,8782.75,8782.75,0],["2020-11-26",8782.75,8782.75,8782.75,8782.75,0],["2020-11-27",9764.67,9764.67,9764.67,9764.67,100],["2020-11-30",9764.67,9764.67,9764.67,9764.67,0],["2020-12-01",9764.67,9764.67,9764.67,9764.67,0],["2020-12-02",9764.67,9764.67,9764.67,9764.67,0],["2020-12-03",9764.67,9764.67,9764.67,9764.67,0],["2020-12-04",9546.46,9546.46,9219.16,9491.91,1900],["2020-12-07",8128.13,8128.13,8128.13,8128.13,2700],["2020-12-08",8128.13,8128.13,8128.13,8128.13,0],["2020-12-09",9055.5,9055.5,9055.5,9055.5,1200],["2020-12-10",9055.5,9764.67,9055.5,9764.67,400],["2020-12-11",9546.46,9546.46,9546.46,9546.46,500],["2020-12-14",9546.46,9655.57,9546.46,9655.57,1700],["2020-12-15",10410.74,10410.74,10410.74,10410.74,500],["2020-12-16",10410.74,10410.74,10410.74,10410.74,0],["2020-12-17",10410.74,10410.74,10410.74,10410.74,100],["2020-12-18",10410.74,10410.74,10410.74,10410.74,0],["2020-12-21",8849.13,8849.13,8849.13,8849.13,300],["2020-12-22",8849.13,8849.13,8849.13,8849.13,0],["2020-12-23",8849.13,8849.13,8849.13,8849.13,0],["2020-12-24",8849.13,8849.13,8849.13,8849.13,0],["2020-12-25",8849.13,8849.13,8849.13,8849.13,0],["2020-12-28",8849.13,8849.13,8849.13,8849.13,0],["2020-12-29",8849.13,8849.13,8849.13,8849.13,0],["2020-12-30",8849.13,8849.13,8849.13,8849.13,0],["2020-12-31",8849.13,8849.13,8849.13,8849.13,0],["2021-01-04",8849.13,8849.13,8849.13,8849.13,0],["2021-01-05",8849.13,8849.13,8849.13,8849.13,1600],["2021-01-06",9774.53,9774.53,9774.53,9774.53,100],["2021-01-07",9774.53,9774.53,9774.53,9774.53,0],["2021-01-08",10237.23,10237.23,9948.04,10063.71,1900],["2021-01-11",10005.88,10005.88,10005.88,10005.88,100],["2021-01-12",10352.9,10352.9,10352.9,10352.9,100],["2021-01-13",8906.97,8906.97,8906.97,8906.97,1500],["2021-01-14",9253.99,9253.99,9253.99,9253.99,7000],["2021-01-15",9253.99,9253.99,9253.99,9253.99,1000],["2021-01-18",8906.97,8906.97,8906.97,8906.97,100],["2021-01-19",9774.53,9774.53,9427.5,9427.5,3500],["2021-01-20",9832.36,9832.36,9601.01,9601.01,3800],["2021-01-21",9658.85,9658.85,9658.85,9658.85,0],["2021-01-22",8270.75,9658.85,8270.75,9601.01,500],["2021-01-25",9369.66,9369.66,9369.66,9369.66,0],["2021-01-26",9774.53,9774.53,9774.53,9774.53,100],["2021-01-27",8964.8,8964.8,8964.8,8964.8,100],["2021-01-28",8964.8,8964.8,8964.8,8964.8,0],["2021-01-29",8964.8,8964.8,8964.8,8964.8,0],["2021-02-01",8964.8,8964.8,8964.8,8964.8,0],["2021-02-02",8964.8,8964.8,8964.8,8964.8,1300],["2021-02-03",9427.5,9427.5,9427.5,9427.5,100],["2021-02-04",9138.31,9138.31,9138.31,9138.31,500],["2021-02-05",9253.99,9253.99,9253.99,9253.99,500],["2021-02-08",9138.31,9253.99,8097.24,8097.24,3000],["2021-02-09",8964.8,8964.8,8791.29,8791.29,6800],["2021-02-17",8849.13,8849.13,8849.13,8849.13,0],["2021-02-18",8849.13,8849.13,8849.13,8849.13,0],["2021-02-19",8849.13,8849.13,8849.13,8849.13,1000],["2021-02-22",8849.13,8849.13,8849.13,8849.13,0],["2021-02-23",8849.13,8849.13,8849.13,8849.13,0],["2021-02-24",8849.13,8849.13,8849.13,8849.13,0],["2021-02-25",9253.99,9253.99,7865.89,8906.97,3200],["2021-02-26",8906.97,8906.97,8906.97,8906.97,0],["2021-03-01",8964.8,8964.8,8964.8,8964.8,500],["2021-03-02",8964.8,8964.8,8964.8,8964.8,300],["2021-03-03",9543.18,9543.18,9543.18,9543.18,900],["2021-03-04",9543.18,9543.18,9543.18,9543.18,0],["2021-03-05",10179.39,10179.39,10179.39,10179.39,100],["2021-03-08",10179.39,10179.39,10179.39,10179.39,200],["2021-03-09",10179.39,10179.39,10179.39,10179.39,200],["2021-03-10",9543.18,9543.18,9543.18,9543.18,1600],["2021-03-11",9543.18,9543.18,9543.18,9543.18,0],["2021-03-12",9543.18,9543.18,9543.18,9543.18,0],["2021-03-15",9543.18,9543.18,9543.18,9543.18,0],["2021-03-16",9543.18,9543.18,9543.18,9543.18,0],["2021-03-17",9543.18,9543.18,9543.18,9543.18,0],["2021-03-18",9543.18,9543.18,9543.18,9543.18,500],["2021-03-19",9543.18,9543.18,9543.18,9543.18,0],["2021-03-22",9543.18,9543.18,9543.18,9543.18,0],["2021-03-23",9543.18,9543.18,9543.18,9543.18,0],["2021-03-24",9543.18,9543.18,9543.18,9543.18,0],["2021-03-25",9543.18,9543.18,9543.18,9543.18,0],["2021-03-26",9543.18,9543.18,9543.18,9543.18,0],["2021-03-29",9543.18,9543.18,9543.18,9543.18,0],["2021-03-30",9543.18,9543.18,9543.18,9543.18,0],["2021-03-31",9543.18,9543.18,9543.18,9543.18,0],["2021-04-01",9543.18,9543.18,9543.18,9543.18,0],["2021-04-02",9543.18,9543.18,9543.18,9543.18,0],["2021-04-05",9543.18,9543.18,9543.18,9543.18,0],["2021-04-06",9832.36,9832.36,9832.36,9832.36,100],["2021-04-07",8386.43,8386.43,8386.43,8386.43,2100],["2021-04-08",8444.27,9253.99,8444.27,9253.99,5900],["2021-04-09",9253.99,9311.83,8559.94,8559.94,2500],["2021-04-12",8791.29,8791.29,7981.57,8097.24,5900],["2021-04-13",8328.59,8328.59,8097.24,8097.24,1300],["2021-04-14",8444.27,8444.27,8097.24,8097.24,2400],["2021-04-15",8097.24,8675.62,7865.89,8675.62,1012000],["2021-04-16",9138.31,9138.31,8097.24,8097.24,700],["2021-04-19",7808.05,7808.05,7808.05,7808.05,500],["2021-04-20",8675.62,8675.62,7981.57,8270.75,2600],["2021-04-22",8097.24,8097.24,7865.89,7865.89,5700],["2021-04-23",7808.05,8097.24,6824.82,8097.24,5900],["2021-04-26",7518.87,7518.87,7518.87,7518.87,700],["2021-04-27",7518.87,7518.87,7518.87,7518.87,1100],["2021-04-28",7518.87,7518.87,7518.87,7518.87,700],["2021-04-29",7518.87,7518.87,7518.87,7518.87,2000],["2021-05-04",7518.87,7518.87,7518.87,7518.87,0],["2021-05-05",7518.87,7518.87,7518.87,7518.87,100],["2021-05-06",7518.87,7518.87,7518.87,7518.87,0],["2021-05-07",7981.57,8097.24,7981.57,8097.24,2900],["2021-05-10",8097.24,8097.24,8097.24,8097.24,0],["2021-05-11",8097.24,8097.24,8097.24,8097.24,0],["2021-05-12",8097.24,8097.24,8097.24,8097.24,0],["2021-05-13",9253.99,9253.99,8097.24,8097.24,200],["2021-05-14",8675.62,8675.62,8675.62,8675.62,0],["2021-05-17",8617.78,9832.36,8617.78,8675.62,10100],["2021-05-18",8675.62,8675.62,8675.62,8675.62,500],["2021-05-19",9832.36,9832.36,9832.36,9832.36,200],["2021-05-20",9832.36,9832.36,9832.36,9832.36,0],["2021-05-21",9832.36,9832.36,9832.36,9832.36,0],["2021-05-24",8675.62,8675.62,8675.62,8675.62,4000],["2021-05-25",8733.45,8733.45,8733.45,8733.45,500],["2021-05-26",8733.45,8733.45,8733.45,8733.45,2500],["2021-05-27",9253.99,9601.01,9253.99,9601.01,7900],["2021-05-28",9543.18,9543.18,9543.18,9543.18,1200],["2021-05-31",9832.36,10121.55,9832.36,9832.36,19100],["2021-06-01",10179.39,10179.39,9948.04,9948.04,6800],["2021-06-02",10179.39,11278.3,10179.39,10410.74,26798],["2021-06-03",10642.09,10699.93,10468.58,10642.09,24700],["2021-06-04",10989.11,10989.11,10121.55,10121.55,18100],["2021-06-07",11589.08,12125.0,11254.14,11388.12,21900],["2021-06-08",11589.08,11589.08,10718.23,11321.13,500],["2021-06-09",10115.33,10115.33,9579.42,10048.34,1700],["2021-06-10",9713.39,9713.39,9378.45,9713.39,2900],["2021-06-11",10718.23,10718.23,9043.51,9043.51,1200],["2021-06-14",8842.54,9043.51,8842.54,8909.53,4500],["2021-06-15",8909.53,9043.51,8909.53,9043.51,3400],["2021-06-16",9110.49,9378.45,9110.49,9378.45,2400],["2021-06-17",9378.45,9378.45,9378.45,9378.45,300],["2021-06-18",9110.49,9110.49,8708.56,8775.55,500],["2021-06-21",8976.52,8976.52,8976.52,8976.52,100],["2021-06-22",9177.48,9177.48,9177.48,9177.48,500],["2021-06-23",9177.48,9847.37,9177.48,9847.37,700],["2021-06-24",8842.54,8842.54,8842.54,8842.54,100],["2021-06-25",8909.53,9043.51,8909.53,9043.51,1500],["2021-06-28",9311.46,9311.46,9311.46,9311.46,900],["2021-06-29",9311.46,9311.46,9311.46,9311.46,0],["2021-06-30",9311.46,9311.46,9311.46,9311.46,0],["2021-07-01",8373.62,8373.62,8373.62,8373.62,200],["2021-07-02",8574.58,8574.58,8574.58,8574.58,100],["2021-07-05",8574.58,8574.58,8574.58,8574.58,0],["2021-07-06",8507.59,9043.51,8507.59,9043.51,1500],["2021-07-07",8708.56,8708.56,8574.58,8708.56,7900],["2021-07-08",8708.56,8842.54,8708.56,8842.54,900],["2021-07-09",8775.55,9311.46,8775.55,9110.49,4400],["2021-07-12",8909.53,8909.53,8708.56,8708.56,3400],["2021-07-13",8038.67,8976.52,8038.67,8976.52,700],["2021-07-14",8842.54,9847.37,8842.54,9847.37,22600],["2021-07-15",9378.45,9378.45,9378.45,9378.45,1000],["2021-07-16",9713.39,9713.39,9713.39,9713.39,1100],["2021-07-19",8842.54,8842.54,8842.54,8842.54,100],["2021-07-20",8842.54,8842.54,8842.54,8842.54,0],["2021-07-21",8842.54,8842.54,8842.54,8842.54,0],["2021-07-22",8842.54,8842.54,8842.54,8842.54,0],["2021-07-23",8842.54,8842.54,8842.54,8842.54,0],["2021-07-26",9378.45,9378.45,9378.45,9378.45,100],["2021-07-27",9378.45,9378.45,9378.45,9378.45,0],["2021-07-28",9043.51,9043.51,9043.51,9043.51,1000],["2021-07-29",9043.51,9043.51,9043.51,9043.51,500],["2021-07-30",9043.51,9043.51,9043.51,9043.51,0],["2021-08-02",9043.51,9043.51,9043.51,9043.51,1000],["2021-08-03",9646.41,9646.41,9646.41,9646.41,200],["2021-08-04",9646.41,9646.41,9646.41,9646.41,0],["2021-08-05",10048.34,10048.34,10048.34,10048.34,100],["2021-08-06",9378.45,9378.45,8708.56,8708.56,2600],["2021-08-09",8775.55,8775.55,8775.55,8775.55,0],["2021-08-10",8775.55,8775.55,8775.55,8775.55,0],["2021-08-11",8775.55,8775.55,8775.55,8775.55,0],["2021-08-12",8775.55,8775.55,8775.55,8775.55,0],["2021-08-13",8775.55,8775.55,8775.55,8775.55,0],["2021-08-16",8909.53,9713.39,8909.53,9713.39,2200],["2021-08-17",9713.39,9713.39,9713.39,9713.39,100],["2021-08-18",9780.38,10048.34,9780.38,10048.34,500],["2021-08-19",8373.62,10048.34,8373.62,10048.34,200],["2021-08-20",10048.34,10048.34,10048.34,10048.34,100],["2021-08-23",10048.34,10048.34,10048.34,10048.34,0],["2021-08-24",8708.56,8708.56,8708.56,8708.56,100],["2021-08-25",8708.56,8708.56,8708.56,8708.56,0],["2021-08-26",8708.56,8708.56,8708.56,8708.56,0],["2021-08-27",8708.56,8708.56,8440.6,8440.6,1200],["2021-08-30",9713.39,9713.39,9713.39,9713.39,100],["2021-08-31",9713.39,9713.39,9713.39,9713.39,0],["2021-09-01",9713.39,9713.39,9713.39,9713.39,0],["2021-09-06",8708.56,8842.54,8373.62,8373.62,800],["2021-09-07",9043.51,9043.51,9043.51,9043.51,500],["2021-09-08",9043.51,9043.51,9043.51,9043.51,0],["2021-09-09",9043.51,9043.51,9043.51,9043.51,1500],["2021-09-10",9043.51,9043.51,9043.51,9043.51,0],["2021-09-13",9043.51,9043.51,9043.51,9043.51,0],["2021-09-14",9110.49,9110.49,9110.49,9110.49,1500],["2021-09-15",9110.49,9110.49,9110.49,9110.49,0],["2021-09-16",9110.49,9110.49,9110.49,9110.49,0],["2021-09-17",9110.49,9110.49,9110.49,9110.49,0],["2021-09-20",9110.49,9110.49,9110.49,9110.49,0],["2021-09-21",9110.49,9110.49,9110.49,9110.49,0],["2021-09-22",9110.49,9110.49,9110.49,9110.49,0],["2021-09-23",9378.45,9378.45,9378.45,9378.45,1000],["2021-09-24",9378.45,9378.45,9378.45,9378.45,0],["2021-09-27",8172.65,8172.65,8038.67,8038.67,1000],["2021-09-28",8105.66,8105.66,8105.66,8105.66,0],["2021-09-29",8373.62,8373.62,8373.62,8373.62,500],["2021-09-30",8641.57,8641.57,8574.58,8574.58,600],["2021-10-01",8574.58,8574.58,8574.58,8574.58,0],["2021-10-04",8574.58,8574.58,8574.58,8574.58,0],["2021-10-05",8507.59,8574.58,8507.59,8574.58,1500],["2021-10-06",8574.58,8574.58,8574.58,8574.58,0],["2021-10-07",8574.58,8574.58,8574.58,8574.58,0],["2021-10-08",8574.58,8574.58,8574.58,8574.58,0],["2021-10-11",8574.58,8574.58,8574.58,8574.58,0],["2021-10-12",8574.58,8574.58,8574.58,8574.58,0],["2021-10-13",8574.58,8708.56,8574.58,8708.56,200],["2021-10-14",8373.62,8708.56,8373.62,8708.56,2100],["2021-10-15",8373.62,8373.62,8373.62,8373.62,0],["2021-10-18",8373.62,8373.62,8373.62,8373.62,25558],["2021-10-19",8440.6,8440.6,8440.6,8440.6,800],["2021-10-20",8708.56,8708.56,8708.56,8708.56,200],["2021-10-21",8574.58,8574.58,8574.58,8574.58,1000],["2021-10-22",8574.58,8574.58,8574.58,8574.58,1600],["2021-10-25",8574.58,8574.58,8574.58,8574.58,100],["2021-10-26",8574.58,8574.58,8574.58,8574.58,0],["2021-10-27",8574.58,8574.58,8574.58,8574.58,0],["2021-10-28",8574.58,8574.58,8574.58,8574.58,0],["2021-10-29",8038.67,8440.6,8038.67,8440.6,1100],["2021-11-01",8440.6,8708.56,8440.6,8708.56,600],["2021-11-02",8708.56,9043.51,8708.56,9043.51,1300],["2021-11-03",8842.54,8842.54,8842.54,8842.54,0],["2021-11-04",8842.54,8842.54,8842.54,8842.54,0],["2021-11-05",8842.54,8842.54,8842.54,8842.54,0],["2021-11-08",9043.51,9043.51,8976.52,8976.52,600],["2021-11-09",8708.56,8708.56,8708.56,8708.56,1200],["2021-11-10",9043.51,9043.51,9043.51,9043.51,2000],["2021-11-11",8708.56,9043.51,8708.56,9043.51,700],["2021-11-12",9043.51,9043.51,8976.52,8976.52,300],["2021-11-15",9110.49,9110.49,9043.51,9043.51,900],["2021-11-16",9378.45,9378.45,9043.51,9043.51,2100],["2021-11-17",9110.49,9110.49,9110.49,9110.49,100],["2021-11-18",9043.51,9043.51,9043.51,9043.51,100],["2021-11-19",8976.52,8976.52,8641.57,8641.57,700],["2021-11-22",8507.59,8842.54,8373.62,8842.54,9500],["2021-11-23",8373.62,8373.62,8373.62,8373.62,100],["2021-11-24",9311.46,9311.46,9311.46,9311.46,700],["2021-11-25",9311.46,9311.46,9311.46,9311.46,0],["2021-11-26",9311.46,9311.46,9311.46,9311.46,0],["2021-11-29",8641.57,9311.46,8440.6,8708.56,3600],["2021-11-30",9043.51,9043.51,9043.51,9043.51,0],["2021-12-01",8373.62,8373.62,8373.62,8373.62,100],["2021-12-02",8373.62,8373.62,8373.62,8373.62,0],["2021-12-03",8239.64,9579.42,8239.64,9579.42,4600],["2021-12-06",8641.57,8641.57,8641.57,8641.57,3400],["2021-12-07",8440.6,8440.6,8373.62,8373.62,1000],["2021-12-08",8373.62,8373.62,8373.62,8373.62,0],["2021-12-09",8440.6,8708.56,8440.6,8708.56,500],["2021-12-10",8708.56,8842.54,8708.56,8842.54,600],["2021-12-13",9378.45,9378.45,9378.45,9378.45,100],["2021-12-14",9378.45,9378.45,9378.45,9378.45,0],["2021-12-15",9043.51,9043.51,9043.51,9043.51,1100],["2021-12-16",9043.51,9043.51,9043.51,9043.51,2500],["2021-12-17",9043.51,9043.51,9043.51,9043.51,0],["2021-12-20",8708.56,8708.56,8708.56,8708.56,2800],["2021-12-21",8708.56,8708.56,8708.56,8708.56,0],["2021-12-22",8708.56,8708.56,8708.56,8708.56,0],["2021-12-23",8708.56,8708.56,8708.56,8708.56,0],["2021-12-24",8842.54,8842.54,8842.54,8842.54,900],["2021-12-27",8842.54,8842.54,8842.54,8842.54,0],["2021-12-28",9043.51,9043.51,9043.51,9043.51,2000],["2021-12-29",9043.51,9043.51,9043.51,9043.51,1200],["2021-12-30",9043.51,9043.51,9043.51,9043.51,0],["2021-12-31",8641.57,8641.57,8641.57,8641.57,800],["2022-01-04",8641.57,8641.57,8641.57,8641.57,0],["2022-01-05",8708.56,8708.56,8708.56,8708.56,600],["2022-01-06",8708.56,8708.56,8708.56,8708.56,0],["2022-01-07",8708.56,8708.56,8708.56,8708.56,0],["2022-01-10",9713.39,9981.35,9713.39,9847.37,5500],["2022-01-11",9780.38,9780.38,9780.38,9780.38,0],["2022-01-12",9981.35,9981.35,9981.35,9981.35,100],["2022-01-13",8909.53,8909.53,8909.53,8909.53,100],["2022-01-14",8038.67,8038.67,8038.67,8038.67,100],["2022-01-17",9244.47,9244.47,8708.56,8708.56,1100],["2022-01-18",9043.51,9043.51,8574.58,8574.58,300],["2022-01-19",9043.51,9043.51,8038.67,9043.51,1500],["2022-01-20",8708.56,9043.51,8708.56,9043.51,700],["2022-01-21",9043.51,9043.51,9043.51,9043.51,2000],["2022-01-24",8708.56,8708.56,8708.56,8708.56,100],["2022-01-25",8708.56,8708.56,8708.56,8708.56,0],["2022-01-26",9646.41,9646.41,9646.41,9646.41,100],["2022-01-27",10986.18,10986.18,10986.18,10986.18,100],["2022-01-28",10986.18,10986.18,10986.18,10986.18,0],["2022-02-07",10718.23,10718.23,9378.45,9378.45,300],["2022-02-08",9311.46,9311.46,9311.46,9311.46,100],["2022-02-09",8708.56,8708.56,8708.56,8708.56,200],["2022-02-10",9914.36,9914.36,8641.57,8641.57,200],["2022-02-11",10383.28,10383.28,8641.57,8641.57,300],["2022-02-14",8708.56,8708.56,8708.56,8708.56,100],["2022-02-15",8708.56,8708.56,8708.56,8708.56,0],["2022-02-16",8708.56,8708.56,8708.56,8708.56,0],["2022-02-17",9311.46,9311.46,9244.47,9244.47,700],["2022-02-18",9244.47,9244.47,9244.47,9244.47,0],["2022-02-21",10048.34,10048.34,10048.34,10048.34,100],["2022-02-22",8641.57,8641.57,8641.57,8641.57,200],["2022-02-23",8641.57,8641.57,8641.57,8641.57,0],["2022-02-24",8641.57,8641.57,8641.57,8641.57,0],["2022-02-25",8641.57,8641.57,8641.57,8641.57,0],["2022-02-28",8641.57,8641.57,8641.57,8641.57,0],["2022-03-01",9311.46,9378.45,9311.46,9378.45,1100],["2022-03-02",9311.46,9311.46,9311.46,9311.46,0],["2022-03-03",8909.53,8909.53,8909.53,8909.53,300],["2022-03-04",8909.53,8909.53,8909.53,8909.53,0],["2022-03-07",9244.47,9244.47,9244.47,9244.47,100],["2022-03-08",8909.53,8909.53,8909.53,8909.53,1000],["2022-03-09",8909.53,9244.47,8909.53,9244.47,1500],["2022-03-10",8909.53,8909.53,8909.53,8909.53,0],["2022-03-11",8909.53,8909.53,8909.53,8909.53,1000],["2022-03-14",10115.33,10115.33,10115.33,10115.33,100],["2022-03-15",10115.33,10115.33,10115.33,10115.33,0],["2022-03-16",10115.33,10115.33,10115.33,10115.33,0],["2022-03-17",10852.21,10852.21,10852.21,10852.21,100],["2022-03-18",9244.47,9244.47,9244.47,9244.47,1500],["2022-03-21",9244.47,9244.47,9244.47,9244.47,0],["2022-03-22",9244.47,9244.47,9244.47,9244.47,0],["2022-03-23",9244.47,9244.47,9244.47,9244.47,200],["2022-03-24",9311.46,9311.46,9311.46,9311.46,5300],["2022-03-25",9311.46,9311.46,9311.46,9311.46,0],["2022-03-28",9043.51,9311.46,8105.66,9311.46,3200],["2022-03-29",9244.47,9244.47,9244.47,9244.47,100],["2022-03-30",9244.47,9244.47,9244.47,9244.47,0],["2022-03-31",9244.47,9244.47,9244.47,9244.47,0],["2022-04-01",8440.6,8440.6,8440.6,8440.6,600],["2022-04-04",8440.6,8440.6,8440.6,8440.6,0],["2022-04-05",8976.52,9110.49,8976.52,9110.49,1000],["2022-04-06",9043.51,9043.51,9043.51,9043.51,0],["2022-04-07",9043.51,9043.51,9043.51,9043.51,0],["2022-04-08",9043.51,9043.51,9043.51,9043.51,0],["2022-04-12",9043.51,9043.51,9043.51,9043.51,0],["2022-04-13",9043.51,9043.51,9043.51,9043.51,1900],["2022-04-14",9043.51,10383.28,9043.51,10383.28,15600],["2022-04-15",10986.18,10986.18,10986.18,10986.18,100],["2022-04-18",10986.18,10986.18,10986.18,10986.18,0],["2022-04-19",10986.18,10986.18,10986.18,10986.18,0],["2022-04-20",10986.18,10986.18,10986.18,10986.18,0],["2022-04-21",10986.18,10986.18,10986.18,10986.18,0],["2022-04-22",10986.18,10986.18,10986.18,10986.18,0],["2022-04-25",10986.18,10986.18,10986.18,10986.18,0],["2022-04-26",9378.45,9378.45,9378.45,9378.45,3900],["2022-04-27",9378.45,9378.45,9378.45,9378.45,0],["2022-04-28",8373.62,8373.62,8373.62,8373.62,6700],["2022-04-29",9579.42,9579.42,9579.42,9579.42,100],["2022-05-04",9579.42,9579.42,9579.42,9579.42,0],["2022-05-05",8708.56,9043.51,8708.56,9043.51,1400],["2022-05-06",8842.54,8842.54,8842.54,8842.54,0],["2022-05-09",8842.54,8842.54,8842.54,8842.54,0],["2022-05-10",10115.33,10115.33,10115.33,10115.33,100],["2022-05-11",9043.51,9043.51,9043.51,9043.51,500],["2022-05-12",10383.28,10383.28,9043.51,9043.51,8800],["2022-05-13",9043.51,9043.51,9043.51,9043.51,600],["2022-05-16",9043.51,9043.51,9043.51,9043.51,1400],["2022-05-17",9043.51,9043.51,9043.51,9043.51,100],["2022-05-18",9043.51,9043.51,9043.51,9043.51,0],["2022-05-19",9043.51,9043.51,9043.51,9043.51,0],["2022-05-20",9043.51,9043.51,9043.51,9043.51,0],["2022-05-23",9043.51,9043.51,9043.51,9043.51,0],["2022-05-24",9043.51,9043.51,9043.51,9043.51,1000],["2022-05-25",9043.51,9043.51,9043.51,9043.51,0],["2022-05-26",9043.51,9043.51,9043.51,9043.51,0],["2022-05-27",9043.51,9043.51,9043.51,9043.51,0],["2022-05-30",9043.51,9043.51,9043.51,9043.51,3900],["2022-05-31",9043.51,9043.51,9043.51,9043.51,0],["2022-06-01",9043.51,9043.51,9043.51,9043.51,600],["2022-06-02",9043.51,9043.51,9043.51,9043.51,0],["2022-06-03",9110.49,9110.49,9110.49,9110.49,100],["2022-06-06",9110.49,9110.49,9110.49,9110.49,0],["2022-06-07",9110.49,9110.49,9110.49,9110.49,0],["2022-06-08",9110.49,9110.49,9110.49,9110.49,0],["2022-06-09",9043.51,9043.51,9043.51,9043.51,2000],["2022-06-10",9043.51,9043.51,9043.51,9043.51,400],["2022-06-13",9043.51,9043.51,9043.51,9043.51,0],["2022-06-14",9043.51,9043.51,9043.51,9043.51,0],["2022-06-15",9043.51,9043.51,9043.51,9043.51,0],["2022-06-16",9043.51,9043.51,9043.51,9043.51,1500],["2022-06-17",9043.51,9043.51,9043.51,9043.51,0],["2022-06-20",9043.51,9043.51,9043.51,9043.51,0],["2022-06-21",8373.62,8373.62,8373.62,8373.62,300],["2022-06-22",8440.6,8440.6,8373.62,8373.62,6300],["2022-06-23",8373.62,8373.62,8373.62,8373.62,0],["2022-06-24",8373.62,8373.62,8373.62,8373.62,0],["2022-06-27",8373.62,8373.62,8373.62,8373.62,0],["2022-06-28",8440.6,8440.6,8440.6,8440.6,500],["2022-06-29",8440.6,8440.6,8440.6,8440.6,0],["2022-06-30",8440.6,8440.6,8440.6,8440.6,14247],["2022-07-01",8440.6,8440.6,8440.6,8440.6,0],["2022-07-04",8440.6,8440.6,8440.6,8440.6,0],["2022-07-05",8440.6,8440.6,8440.6,8440.6,0],["2022-07-06",9512.43,9512.43,9512.43,9512.43,100],["2022-07-07",9512.43,9512.43,9512.43,9512.43,0],["2022-07-08",9512.43,9512.43,9512.43,9512.43,0],["2022-07-11",9512.43,9512.43,9512.43,9512.43,0],["2022-07-12",9512.43,9512.43,9512.43,9512.43,0],["2022-07-13",10919.2,10919.2,10919.2,10919.2,100],["2022-07-14",10919.2,10919.2,10919.2,10919.2,0],["2022-07-15",12392.95,12392.95,12392.95,12392.95,100],["2022-07-18",12392.95,12392.95,12392.95,12392.95,0],["2022-07-19",12392.95,12392.95,12392.95,12392.95,0],["2022-07-20",12392.95,12392.95,12392.95,12392.95,0],["2022-07-21",13330.8,13330.8,13330.8,13330.8,100],["2022-07-22",13330.8,13330.8,13330.8,13330.8,0],["2022-07-25",13330.8,13330.8,13330.8,13330.8,0],["2022-07-26",13330.8,13330.8,13330.8,13330.8,0],["2022-07-27",13330.8,13330.8,13330.8,13330.8,0],["2022-07-28",13330.8,13330.8,13330.8,13330.8,0],["2022-07-29",13330.8,13330.8,13330.8,13330.8,0],["2022-08-01",13330.8,13330.8,13330.8,13330.8,0],["2022-08-02",13330.8,13330.8,13330.8,13330.8,0],["2022-08-03",11388.12,11388.12,11388.12,11388.12,100],["2022-08-04",11388.12,11388.12,11388.12,11388.12,0],["2022-08-05",11388.12,11388.12,11388.12,11388.12,0],["2022-08-08",11388.12,11388.12,11388.12,11388.12,0],["2022-08-09",11388.12,11388.12,11388.12,11388.12,0],["2022-08-10",11388.12,11388.12,11388.12,11388.12,0],["2022-08-11",11388.12,11388.12,11388.12,11388.12,0],["2022-08-12",11318.25,11318.25,10759.33,10759.33,3000],["2022-08-15",9501.74,11038.79,9501.74,9501.74,300],["2022-08-16",9431.88,9711.34,9431.88,9711.34,600],["2022-08-17",9431.88,9431.88,9431.88,9431.88,1000],["2022-08-18",9431.88,9431.88,9431.88,9431.88,0],["2022-08-19",9431.88,9431.88,9431.88,9431.88,0],["2022-08-22",9222.28,9222.28,9222.28,9222.28,500],["2022-08-23",8942.82,9012.68,8942.82,9012.68,800],["2022-08-24",8383.89,10130.53,8383.89,10130.53,200],["2022-08-25",9292.15,9292.15,9292.15,9292.15,0],["2022-08-26",9292.15,9292.15,9292.15,9292.15,0],["2022-08-29",9292.15,9292.15,9292.15,9292.15,0],["2022-08-30",9292.15,9292.15,9292.15,9292.15,0],["2022-08-31",9292.15,9292.15,9292.15,9292.15,0],["2022-09-05",9292.15,9292.15,9292.15,9292.15,0],["2022-09-06",9292.15,9292.15,9292.15,9292.15,0],["2022-09-07",9292.15,9292.15,9292.15,9292.15,0],["2022-09-08",9292.15,9292.15,9292.15,9292.15,0],["2022-09-09",9292.15,9292.15,9292.15,9292.15,0],["2022-09-12",9292.15,9292.15,9292.15,9292.15,0],["2022-09-13",9292.15,9292.15,9292.15,9292.15,0],["2022-09-14",9292.15,9292.15,9292.15,9292.15,0],["2022-09-15",9292.15,9292.15,9292.15,9292.15,0],["2022-09-16",9292.15,9292.15,9292.15,9292.15,0],["2022-09-19",9292.15,9292.15,9292.15,9292.15,0],["2022-09-20",9292.15,9292.15,9292.15,9292.15,0],["2022-09-21",9292.15,9292.15,9292.15,9292.15,0],["2022-09-22",9292.15,9292.15,9292.15,9292.15,0],["2022-09-23",9292.15,9292.15,9292.15,9292.15,600],["2022-09-26",9292.15,9292.15,9292.15,9292.15,1000],["2022-09-27",9781.21,9781.21,9781.21,9781.21,400],["2022-09-28",9781.21,9781.21,9781.21,9781.21,0],["2022-09-29",9781.21,9781.21,9781.21,9781.21,0],["2022-09-30",9781.21,9781.21,9781.21,9781.21,0],["2022-10-03",9781.21,9781.21,9781.21,9781.21,0],["2022-10-04",9781.21,9781.21,9781.21,9781.21,0],["2022-10-05",9781.21,9781.21,9781.21,9781.21,0],["2022-10-06",9431.88,9431.88,9431.88,9431.88,500],["2022-10-07",9082.55,9082.55,9082.55,9082.55,1500],["2022-10-10",9082.55,9082.55,9082.55,9082.55,2700],["2022-10-11",9082.55,9082.55,9082.55,9082.55,800],["2022-10-12",9082.55,9082.55,9082.55,9082.55,300],["2022-10-13",9082.55,9082.55,9082.55,9082.55,0],["2022-10-14",9082.55,9082.55,9082.55,9082.55,0],["2022-10-17",9082.55,9082.55,9082.55,9082.55,0],["2022-10-18",9082.55,9082.55,9082.55,9082.55,0],["2022-10-19",8593.49,8593.49,7824.96,7824.96,2100],["2022-10-20",8523.62,8523.62,8523.62,8523.62,0],["2022-10-21",8523.62,8523.62,8523.62,8523.62,0],["2022-10-24",8523.62,8523.62,8523.62,8523.62,0],["2022-10-25",8523.62,8523.62,8523.62,8523.62,0],["2022-10-26",8523.62,8523.62,8523.62,8523.62,0],["2022-10-27",8523.62,8523.62,8523.62,8523.62,0],["2022-10-28",8523.62,8523.62,8523.62,8523.62,0],["2022-10-31",8523.62,8523.62,8523.62,8523.62,0],["2022-11-01",8523.62,8523.62,8523.62,8523.62,0],["2022-11-02",8523.62,8523.62,8523.62,8523.62,0],["2022-11-03",8523.62,8523.62,8523.62,8523.62,0],["2022-11-04",8733.22,8733.22,8663.35,8663.35,2000],["2022-11-07",8733.22,8733.22,8733.22,8733.22,0],["2022-11-08",8733.22,8733.22,8733.22,8733.22,1000],["2022-11-09",8733.22,8733.22,8733.22,8733.22,1000],["2022-11-10",8733.22,8733.22,8733.22,8733.22,0],["2022-11-11",7475.64,7475.64,7475.64,7475.64,500],["2022-11-14",8523.62,8593.49,8523.62,8593.49,2000],["2022-11-15",8593.49,8593.49,8593.49,8593.49,3500],["2022-11-16",8593.49,8593.49,8593.49,8593.49,0],["2022-11-17",7685.23,7685.23,7685.23,7685.23,1100],["2022-11-18",7685.23,7685.23,7685.23,7685.23,0],["2022-11-21",7685.23,7685.23,7685.23,7685.23,0],["2022-11-22",8803.08,8803.08,8803.08,8803.08,100],["2022-11-23",8803.08,8803.08,8803.08,8803.08,0],["2022-11-24",8803.08,8803.08,8803.08,8803.08,0],["2022-11-25",8803.08,8803.08,8803.08,8803.08,0],["2022-11-28",7545.5,7545.5,7545.5,7545.5,500],["2022-11-29",7545.5,7545.5,7545.5,7545.5,0],["2022-11-30",7545.5,7545.5,7545.5,7545.5,0],["2022-12-01",7545.5,7545.5,7545.5,7545.5,0],["2022-12-02",7545.5,7545.5,7545.5,7545.5,0],["2022-12-05",7545.5,7545.5,7545.5,7545.5,0],["2022-12-06",7545.5,7545.5,7545.5,7545.5,0],["2022-12-07",7545.5,7545.5,7545.5,7545.5,0],["2022-12-08",7545.5,7545.5,7545.5,7545.5,0],["2022-12-09",7545.5,7545.5,7545.5,7545.5,0],["2022-12-12",7545.5,7545.5,7545.5,7545.5,0],["2022-12-13",7545.5,7545.5,7545.5,7545.5,0],["2022-12-14",7545.5,7545.5,7545.5,7545.5,0],["2022-12-15",7545.5,7545.5,7545.5,7545.5,0],["2022-12-16",7545.5,7545.5,7545.5,7545.5,0],["2022-12-19",7545.5,7545.5,7545.5,7545.5,0],["2022-12-20",7545.5,7545.5,7545.5,7545.5,0],["2022-12-21",7545.5,7545.5,7545.5,7545.5,0],["2022-12-22",6427.65,7545.5,6427.65,7545.5,2100],["2022-12-23",7405.77,7405.77,7405.77,7405.77,0],["2022-12-26",7405.77,7405.77,7405.77,7405.77,0],["2022-12-27",7405.77,7405.77,7405.77,7405.77,0],["2022-12-28",7405.77,7405.77,7405.77,7405.77,0],["2022-12-29",7405.77,7405.77,7405.77,7405.77,0],["2022-12-30",7405.77,7405.77,7405.77,7405.77,0],["2023-01-03",7405.77,7405.77,7405.77,7405.77,0],["2023-01-04",7405.77,7405.77,7405.77,7405.77,0],["2023-01-05",7405.77,7405.77,7405.77,7405.77,0],["2023-01-06",7405.77,7405.77,7405.77,7405.77,0],["2023-01-09",7405.77,7405.77,7405.77,7405.77,0],["2023-01-10",7405.77,7405.77,7405.77,7405.77,0],["2023-01-11",7405.77,7405.77,7405.77,7405.77,0],["2023-01-12",6357.78,6357.78,6357.78,6357.78,200],["2023-01-13",6986.58,6986.58,6986.58,6986.58,2000],["2023-01-16",6986.58,6986.58,6986.58,6986.58,0],["2023-01-17",6986.58,6986.58,6986.58,6986.58,0],["2023-01-18",6986.58,6986.58,6986.58,6986.58,0],["2023-01-19",6986.58,6986.58,6986.58,6986.58,0],["2023-01-27",6986.58,6986.58,6986.58,6986.58,800],["2023-01-30",6986.58,6986.58,6986.58,6986.58,700],["2023-01-31",6986.58,6986.58,6986.58,6986.58,0],["2023-02-01",6986.58,6986.58,6986.58,6986.58,0],["2023-02-02",6986.58,6986.58,6986.58,6986.58,0],["2023-02-03",6986.58,6986.58,6986.58,6986.58,0],["2023-02-06",6986.58,6986.58,6986.58,6986.58,0],["2023-02-07",6986.58,6986.58,6986.58,6986.58,0],["2023-02-08",6986.58,6986.58,6986.58,6986.58,0],["2023-02-09",6986.58,6986.58,6986.58,6986.58,0],["2023-02-10",6986.58,6986.58,6986.58,6986.58,0],["2023-02-13",6986.58,6986.58,6986.58,6986.58,0],["2023-02-14",6986.58,6986.58,6986.58,6986.58,0],["2023-02-15",6986.58,6986.58,6986.58,6986.58,0],["2023-02-16",6986.58,6986.58,6986.58,6986.58,0],["2023-02-17",6986.58,6986.58,6986.58,6986.58,0],["2023-02-20",6986.58,6986.58,6986.58,6986.58,0],["2023-02-21",6986.58,6986.58,6986.58,6986.58,0],["2023-02-22",6986.58,6986.58,6986.58,6986.58,0],["2023-02-23",6986.58,6986.58,6986.58,6986.58,0],["2023-02-24",6986.58,6986.58,6986.58,6986.58,0],["2023-02-27",6986.58,6986.58,6986.58,6986.58,0],["2023-02-28",6986.58,6986.58,6986.58,6986.58,0],["2023-03-01",7545.5,7545.5,7545.5,7545.5,200],["2023-03-02",7545.5,7545.5,7545.5,7545.5,0],["2023-03-03",6497.52,6497.52,6427.65,6427.65,200],["2023-03-06",6497.52,6497.52,6497.52,6497.52,0],["2023-03-07",6497.52,6497.52,6497.52,6497.52,0],["2023-03-08",6497.52,6497.52,6497.52,6497.52,0],["2023-03-09",6497.52,6497.52,6497.52,6497.52,0],["2023-03-10",6497.52,6497.52,6497.52,6497.52,0],["2023-03-13",6497.52,6497.52,6497.52,6497.52,0],["2023-03-14",6497.52,6497.52,6497.52,6497.52,0],["2023-03-15",7405.77,7405.77,7405.77,7405.77,700],["2023-03-16",7405.77,7405.77,7405.77,7405.77,0],["2023-03-17",7405.77,7405.77,7405.77,7405.77,0],["2023-03-20",7405.77,7405.77,7405.77,7405.77,0],["2023-03-21",7405.77,7405.77,7405.77,7405.77,0],["2023-03-22",7405.77,7405.77,7405.77,7405.77,0],["2023-03-23",7405.77,7405.77,7405.77,7405.77,0],["2023-03-24",7405.77,7405.77,7405.77,7405.77,0],["2023-03-27",7405.77,7405.77,7405.77,7405.77,0],["2023-03-28",7405.77,7405.77,7405.77,7405.77,0],["2023-03-29",7405.77,7405.77,7405.77,7405.77,0],["2023-03-30",7405.77,7405.77,7405.77,7405.77,0],["2023-03-31",7405.77,7405.77,7405.77,7405.77,0],["2023-04-03",7405.77,7405.77,7405.77,7405.77,0],["2023-04-04",7405.77,7405.77,7405.77,7405.77,0],["2023-04-05",7405.77,7405.77,7405.77,7405.77,0],["2023-04-06",7405.77,7405.77,7405.77,7405.77,0],["2023-04-07",7405.77,7405.77,7405.77,7405.77,0],["2023-04-10",7405.77,7405.77,7405.77,7405.77,0],["2023-04-11",7405.77,7405.77,7405.77,7405.77,0],["2023-04-12",7405.77,7405.77,7405.77,7405.77,0],["2023-04-13",7405.77,7405.77,7405.77,7405.77,0],["2023-04-14",7405.77,7405.77,7405.77,7405.77,0],["2023-04-17",7405.77,7405.77,7405.77,7405.77,0],["2023-04-18",7405.77,7405.77,7405.77,7405.77,0],["2023-04-19",7405.77,7405.77,7405.77,7405.77,0],["2023-04-20",7405.77,7405.77,7405.77,7405.77,0],["2023-04-21",7405.77,7405.77,7405.77,7405.77,0],["2023-04-24",7405.77,7405.77,7405.77,7405.77,0],["2023-04-25",7405.77,7405.77,7405.77,7405.77,0],["2023-04-26",7405.77,7405.77,7405.77,7405.77,0],["2023-04-27",7405.77,7405.77,7405.77,7405.77,0],["2023-04-28",7405.77,7405.77,7405.77,7405.77,0],["2023-05-04",7405.77,7405.77,7405.77,7405.77,0],["2023-05-05",7405.77,7405.77,7405.77,7405.77,0],["2023-05-08",7405.77,7405.77,7405.77,7405.77,0],["2023-05-09",7405.77,7405.77,7405.77,7405.77,0],["2023-05-10",7405.77,7405.77,7405.77,7405.77,0],["2023-05-11",7405.77,7405.77,7405.77,7405.77,0],["2023-05-12",7405.77,7405.77,7405.77,7405.77,0],["2023-05-15",7405.77,7405.77,7405.77,7405.77,0],["2023-05-16",7405.77,7405.77,7405.77,7405.77,0],["2023-05-17",7405.77,7405.77,7405.77,7405.77,0],["2023-05-18",10270.27,10270.27,10270.27,10270.27,100],["2023-05-19",10270.27,10270.27,10270.27,10270.27,0],["2023-05-22",11737.45,11737.45,11737.45,11737.45,100],["2023-05-23",13414.22,13414.22,9990.8,9990.8,600],["2023-05-24",10549.73,10549.73,10549.73,10549.73,0],["2023-05-25",10549.73,10549.73,10549.73,10549.73,0],["2023-05-26",10549.73,10549.73,10549.73,10549.73,0],["2023-05-29",11947.04,11947.04,11947.04,11947.04,100],["2023-05-30",11947.04,11947.04,11947.04,11947.04,0],["2023-05-31",13204.63,13204.63,10200.4,10479.86,3800],["2023-06-01",11597.72,11597.72,11597.72,11597.72,100],["2023-06-02",11300.34,11300.34,11300.34,11300.34,200],["2023-06-05",9664.76,9664.76,9664.76,9664.76,800],["2023-06-06",8252.22,10854.27,8252.22,10854.27,1100],["2023-06-07",8475.25,8475.25,8475.25,8475.25,200],["2023-06-08",7880.5,7880.5,7880.5,7880.5,100],["2023-06-09",8846.97,8846.97,8846.97,8846.97,100],["2023-06-12",8921.32,8995.66,8921.32,8995.66,400],["2023-06-13",8995.66,8995.66,8995.66,8995.66,0],["2023-06-14",8103.53,8103.53,8103.53,8103.53,100],["2023-06-15",8103.53,8103.53,8103.53,8103.53,0],["2023-06-16",8103.53,8103.53,8103.53,8103.53,0],["2023-06-19",8103.53,8103.53,8103.53,8103.53,0],["2023-06-20",8846.97,8846.97,8846.97,8846.97,100],["2023-06-21",8846.97,8846.97,8846.97,8846.97,0],["2023-06-22",8846.97,8921.32,8846.97,8921.32,300],["2023-06-23",8921.32,8921.32,8921.32,8921.32,200],["2023-06-26",8921.32,8921.32,8921.32,8921.32,0],["2023-06-27",8921.32,8921.32,8921.32,8921.32,100],["2023-06-28",8921.32,8921.32,8921.32,8921.32,100],["2023-06-29",8921.32,8921.32,8921.32,8921.32,0],["2023-06-30",8921.32,8921.32,8921.32,8921.32,0],["2023-07-03",8921.32,8921.32,8921.32,8921.32,0],["2023-07-04",8921.32,8921.32,8921.32,8921.32,0],["2023-07-05",8921.32,8921.32,8921.32,8921.32,1100],["2023-07-06",9293.04,9293.04,9293.04,9293.04,100],["2023-07-07",9293.04,9293.04,9293.04,9293.04,0],["2023-07-10",9293.04,9293.04,9293.04,9293.04,0],["2023-07-11",9293.04,9293.04,9293.04,9293.04,0],["2023-07-12",9293.04,9293.04,9293.04,9293.04,0],["2023-07-13",9293.04,9293.04,9293.04,9293.04,0],["2023-07-14",9293.04,9293.04,9293.04,9293.04,0],["2023-07-17",9293.04,9293.04,9293.04,9293.04,0],["2023-07-18",9293.04,9293.04,9293.04,9293.04,0],["2023-07-19",9293.04,9293.04,9293.04,9293.04,0],["2023-07-20",9293.04,9293.04,9293.04,9293.04,0],["2023-07-21",9293.04,9293.04,9293.04,9293.04,0],["2023-07-24",8177.88,8177.88,8177.88,8177.88,200],["2023-07-25",8400.91,8400.91,8400.91,8400.91,2800],["2023-07-26",8252.22,8252.22,8252.22,8252.22,100],["2023-07-27",8252.22,8252.22,8252.22,8252.22,0],["2023-07-28",8252.22,8252.22,8252.22,8252.22,0],["2023-07-31",8252.22,8252.22,8252.22,8252.22,0],["2023-08-01",9070.01,9070.01,9070.01,9070.01,2100],["2023-08-02",9070.01,9070.01,9070.01,9070.01,0],["2023-08-03",9070.01,9070.01,9070.01,9070.01,0],["2023-08-04",9070.01,9070.01,9070.01,9070.01,0],["2023-08-07",9070.01,9070.01,9070.01,9070.01,0],["2023-08-08",9070.01,9070.01,9070.01,9070.01,0],["2023-08-09",9070.01,9070.01,9070.01,9070.01,0],["2023-08-10",9070.01,9070.01,9070.01,9070.01,0],["2023-08-11",9070.01,9070.01,9070.01,9070.01,0],["2023-08-14",9070.01,9070.01,9070.01,9070.01,0],["2023-08-15",9070.01,9070.01,9070.01,9070.01,0],["2023-08-16",9070.01,9070.01,9070.01,9070.01,0],["2023-08-17",9070.01,9070.01,9070.01,9070.01,0],["2023-08-18",9070.01,9070.01,9070.01,9070.01,0],["2023-08-21",9070.01,9070.01,9070.01,9070.01,0],["2023-08-22",9070.01,9070.01,9070.01,9070.01,0],["2023-08-23",9070.01,9070.01,9070.01,9070.01,0],["2023-08-24",10408.21,10408.21,9664.76,9664.76,2200],["2023-08-25",10036.48,10036.48,10036.48,10036.48,0],["2023-08-28",10036.48,10036.48,10036.48,10036.48,0],["2023-08-29",10036.48,10036.48,10036.48,10036.48,0],["2023-08-30",10036.48,10036.48,10036.48,10036.48,0],["2023-08-31",9664.76,9664.76,9664.76,9664.76,500],["2023-09-05",9664.76,9664.76,9664.76,9664.76,0],["2023-09-06",9664.76,9664.76,9664.76,9664.76,0],["2023-09-07",9664.76,9664.76,9664.76,9664.76,0],["2023-09-08",9664.76,9664.76,9664.76,9664.76,0],["2023-09-11",9664.76,9664.76,9664.76,9664.76,0],["2023-09-12",9664.76,9664.76,9664.76,9664.76,0],["2023-09-13",9664.76,9664.76,9664.76,9664.76,0],["2023-09-14",9664.76,9664.76,9664.76,9664.76,0],["2023-09-15",9664.76,9664.76,9664.76,9664.76,0],["2023-09-18",9664.76,9664.76,9664.76,9664.76,0],["2023-09-19",9664.76,9664.76,9664.76,9664.76,0],["2023-09-20",9664.76,9664.76,9664.76,9664.76,0],["2023-09-21",9664.76,9664.76,9664.76,9664.76,0],["2023-09-22",9664.76,9664.76,9664.76,9664.76,0],["2023-09-25",9664.76,9664.76,9664.76,9664.76,0],["2023-09-26",9664.76,9664.76,9664.76,9664.76,0],["2023-09-27",9664.76,9664.76,9664.76,9664.76,0],["2023-09-28",9664.76,9664.76,9664.76,9664.76,0],["2023-09-29",9664.76,9664.76,9664.76,9664.76,0],["2023-10-02",9664.76,9664.76,9664.76,9664.76,0],["2023-10-03",9664.76,9664.76,9664.76,9664.76,0],["2023-10-04",9664.76,9664.76,9664.76,9664.76,0],["2023-10-05",9664.76,9664.76,9664.76,9664.76,0],["2023-10-06",9664.76,9664.76,9664.76,9664.76,0],["2023-10-09",9664.76,9664.76,9664.76,9664.76,0],["2023-10-10",9664.76,9664.76,9664.76,9664.76,0],["2023-10-11",9664.76,9664.76,9664.76,9664.76,0],["2023-10-12",9664.76,9664.76,9664.76,9664.76,0],["2023-10-13",8177.88,8177.88,8177.88,8177.88,4000],["2023-10-16",8177.88,8177.88,8177.88,8177.88,0],["2023-10-17",8177.88,8177.88,8177.88,8177.88,0],["2023-10-18",8177.88,8177.88,8177.88,8177.88,0],["2023-10-19",8177.88,8177.88,8177.88,8177.88,0],["2023-10-20",8177.88,8177.88,8177.88,8177.88,0],["2023-10-23",8177.88,8177.88,8177.88,8177.88,0],["2023-10-24",8177.88,8177.88,8177.88,8177.88,0],["2023-10-25",8177.88,8177.88,8177.88,8177.88,1300],["2023-10-26",8177.88,8177.88,8177.88,8177.88,0],["2023-10-27",8177.88,8177.88,8177.88,8177.88,0],["2023-10-30",8177.88,8177.88,8177.88,8177.88,0],["2023-10-31",9070.01,9070.01,9070.01,9070.01,3000],["2023-11-01",7806.15,9070.01,7806.15,9070.01,4000],["2023-11-02",9070.01,9070.01,9070.01,9070.01,2400],["2023-11-03",9070.01,9070.01,9070.01,9070.01,3000],["2023-11-06",9070.01,9070.01,9070.01,9070.01,0],["2023-11-07",9070.01,9070.01,9070.01,9070.01,0],["2023-11-08",9070.01,9070.01,9070.01,9070.01,0],["2023-11-09",9070.01,9070.01,9070.01,9070.01,0],["2023-11-10",9070.01,9070.01,9070.01,9070.01,0],["2023-11-13",9070.01,9070.01,9070.01,9070.01,0],["2023-11-14",9070.01,9070.01,9070.01,9070.01,0],["2023-11-15",9070.01,9070.01,9070.01,9070.01,0],["2023-11-16",9070.01,9070.01,9070.01,9070.01,0],["2023-11-17",9070.01,9070.01,9070.01,9070.01,0],["2023-11-20",9070.01,9070.01,9070.01,9070.01,0],["2023-11-21",9070.01,9070.01,9070.01,9070.01,0],["2023-11-22",9070.01,9070.01,9070.01,9070.01,0],["2023-11-23",9070.01,9070.01,9070.01,9070.01,0],["2023-11-24",9070.01,9070.01,9070.01,9070.01,0],["2023-11-27",9070.01,9070.01,9070.01,9070.01,0],["2023-11-28",7731.81,7731.81,7731.81,7731.81,24200],["2023-11-29",7731.81,7731.81,7731.81,7731.81,0],["2023-11-30",7731.81,7731.81,7731.81,7731.81,0],["2023-12-01",7731.81,7731.81,7731.81,7731.81,0],["2023-12-04",7731.81,7731.81,7731.81,7731.81,0],["2023-12-05",7731.81,7731.81,7731.81,7731.81,0],["2023-12-06",7731.81,7731.81,7731.81,7731.81,0],["2023-12-07",7731.81,7731.81,7731.81,7731.81,0],["2023-12-08",7731.81,7731.81,7731.81,7731.81,0],["2023-12-11",7731.81,7731.81,7731.81,7731.81,0],["2023-12-12",8846.97,8846.97,8846.97,8846.97,500],["2023-12-13",8846.97,8846.97,8846.97,8846.97,0],["2023-12-14",8846.97,8846.97,8846.97,8846.97,0],["2023-12-15",8846.97,8846.97,8846.97,8846.97,0],["2023-12-18",8846.97,8846.97,8846.97,8846.97,0],["2023-12-19",8846.97,8846.97,8846.97,8846.97,0],["2023-12-20",9070.01,9070.01,9070.01,9070.01,3000],["2023-12-21",8921.32,9070.01,8921.32,9070.01,4500],["2023-12-22",9070.01,9070.01,9070.01,9070.01,0],["2023-12-25",9070.01,9070.01,9070.01,9070.01,0],["2023-12-26",9070.01,9070.01,9070.01,9070.01,0],["2023-12-27",9070.01,9070.01,9070.01,9070.01,0],["2023-12-28",9070.01,9070.01,9070.01,9070.01,0],["2023-12-29",9070.01,9070.01,9070.01,9070.01,0],["2024-01-02",9070.01,9070.01,9070.01,9070.01,0],["2024-01-03",9070.01,9070.01,9070.01,9070.01,0],["2024-01-04",9070.01,9070.01,9070.01,9070.01,0],["2024-01-05",9070.01,9070.01,9070.01,9070.01,0],["2024-01-08",9070.01,9070.01,9070.01,9070.01,0],["2024-01-09",9070.01,9070.01,9070.01,9070.01,0],["2024-01-10",9070.01,9070.01,9070.01,9070.01,0],["2024-01-11",9070.01,9070.01,9070.01,9070.01,0],["2024-01-12",9070.01,9070.01,9070.01,9070.01,0],["2024-01-15",9070.01,9070.01,9070.01,9070.01,0],["2024-01-16",9070.01,9070.01,9070.01,9070.01,0],["2024-01-17",9070.01,9070.01,9070.01,9070.01,0],["2024-01-18",9070.01,9070.01,9070.01,9070.01,0],["2024-01-19",9070.01,9070.01,9070.01,9070.01,0],["2024-01-22",9070.01,9070.01,9070.01,9070.01,0],["2024-01-23",9070.01,9070.01,9070.01,9070.01,0],["2024-01-24",9070.01,9070.01,9070.01,9070.01,0],["2024-01-25",9070.01,9070.01,9070.01,9070.01,0],["2024-01-26",9070.01,9070.01,9070.01,9070.01,0],["2024-01-29",9070.01,9070.01,9070.01,9070.01,0],["2024-01-30",9070.01,9070.01,9070.01,9070.01,0],["2024-01-31",9070.01,9070.01,9070.01,9070.01,0],["2024-02-01",9070.01,9070.01,9070.01,9070.01,0],["2024-02-02",9070.01,9070.01,9070.01,9070.01,0],["2024-02-05",9070.01,9070.01,9070.01,9070.01,0],["2024-02-06",9070.01,9070.01,9070.01,9070.01,0],["2024-02-07",9070.01,9070.01,9070.01,9070.01,0],["2024-02-15",9070.01,9070.01,9070.01,9070.01,0],["2024-02-16",9070.01,9070.01,9070.01,9070.01,0],["2024-02-19",9070.01,9070.01,9070.01,9070.01,0],["2024-02-20",9070.01,9070.01,9070.01,9070.01,0],["2024-02-21",9070.01,9070.01,9070.01,9070.01,0],["2024-02-22",9070.01,9070.01,9070.01,9070.01,0],["2024-02-23",9070.01,9070.01,9070.01,9070.01,0],["2024-02-26",9070.01,9070.01,9070.01,9070.01,0],["2024-02-27",9070.01,9070.01,9070.01,9070.01,0],["2024-02-28",9070.01,9070.01,9070.01,9070.01,0],["2024-02-29",9070.01,9070.01,9070.01,9070.01,0],["2024-03-01",9070.01,9070.01,9070.01,9070.01,0],["2024-03-04",9070.01,9070.01,9070.01,9070.01,0],["2024-03-05",9070.01,9070.01,9070.01,9070.01,0],["2024-03-06",9070.01,9070.01,9070.01,9070.01,0],["2024-03-07",9293.04,9293.04,9293.04,9293.04,1500],["2024-03-08",9293.04,9293.04,9293.04,9293.04,0],["2024-03-11",9293.04,9293.04,9293.04,9293.04,0],["2024-03-12",9293.04,9293.04,9293.04,9293.04,0],["2024-03-13",9664.76,9664.76,9664.76,9664.76,1000],["2024-03-14",9664.76,9664.76,9664.76,9664.76,0],["2024-03-15",9664.76,9664.76,9664.76,9664.76,0],["2024-03-18",9664.76,9664.76,9664.76,9664.76,0],["2024-03-19",9664.76,9664.76,9664.76,9664.76,0],["2024-03-20",9664.76,9664.76,9664.76,9664.76,0],["2024-03-21",9664.76,9664.76,9664.76,9664.76,0],["2024-03-22",9739.11,9739.11,9664.76,9664.76,2100],["2024-03-25",9664.76,9739.11,9664.76,9739.11,500],["2024-03-26",9664.76,9664.76,9664.76,9664.76,100],["2024-03-27",9664.76,9664.76,9664.76,9664.76,0],["2024-03-28",9887.8,11077.3,9887.8,10110.83,2600],["2024-03-29",11002.96,11002.96,11002.96,11002.96,0],["2024-04-01",11002.96,11002.96,11002.96,11002.96,0],["2024-04-02",11002.96,11002.96,11002.96,11002.96,0],["2024-04-03",11002.96,11002.96,11002.96,11002.96,0],["2024-04-04",11002.96,11002.96,11002.96,11002.96,0],["2024-04-05",9664.76,9664.76,9664.76,9664.76,800],["2024-04-08",9664.76,9664.76,9664.76,9664.76,600],["2024-04-09",9664.76,9664.76,9664.76,9664.76,0],["2024-04-10",11077.3,11077.3,11077.3,11077.3,900],["2024-04-11",11077.3,11077.3,11077.3,11077.3,600],["2024-04-12",11077.3,11077.3,11077.3,11077.3,0],["2024-04-15",11077.3,11077.3,11077.3,11077.3,0],["2024-04-16",11077.3,11077.3,11077.3,11077.3,0],["2024-04-17",11077.3,11077.3,11077.3,11077.3,0],["2024-04-19",11077.3,11077.3,11077.3,11077.3,0],["2024-04-22",11077.3,11077.3,11077.3,11077.3,0],["2024-04-23",10408.21,10408.21,10408.21,10408.21,1000],["2024-04-24",10408.21,10408.21,10408.21,10408.21,0],["2024-04-25",10408.21,10408.21,10408.21,10408.21,0],["2024-04-26",10408.21,10408.21,10408.21,10408.21,0],["2024-05-02",10408.21,10408.21,10408.21,10408.21,0],["2024-05-03",10408.21,10408.21,10408.21,10408.21,0],["2024-05-06",10408.21,10408.21,10408.21,10408.21,0],["2024-05-07",10408.21,10408.21,10408.21,10408.21,0],["2024-05-08",10408.21,10408.21,10408.21,10408.21,0],["2024-05-09",10408.21,10408.21,10408.21,10408.21,2500],["2024-05-10",10408.21,10408.21,10408.21,10408.21,0],["2024-05-13",10408.21,10408.21,10408.21,10408.21,0],["2024-05-14",10408.21,10408.21,10408.21,10408.21,0],["2024-05-15",10408.21,10408.21,10408.21,10408.21,0],["2024-05-16",11746.4,11746.4,11746.4,11746.4,100],["2024-05-17",11746.4,11746.4,11746.4,11746.4,0],["2024-05-20",10110.83,11151.65,10036.48,11151.65,13700],["2024-05-21",10110.83,10110.83,10110.83,10110.83,0],["2024-05-22",11449.03,11523.37,11449.03,11523.37,1000],["2024-05-23",11523.37,11523.37,11523.37,11523.37,0],["2024-05-24",11523.37,11523.37,11523.37,11523.37,55958],["2024-05-27",12861.57,12861.57,11895.09,11895.09,200],["2024-05-28",12564.19,12564.19,12564.19,12564.19,3000],["2024-05-29",12638.54,13010.26,12638.54,13010.26,1900],["2024-05-30",13307.63,13307.63,13307.63,13307.63,2000],["2024-05-31",13381.98,13381.98,13307.63,13307.63,700],["2024-06-03",13010.26,13010.26,13010.26,13010.26,700],["2024-06-04",13679.36,13679.36,13158.95,13158.95,700],["2024-06-05",14125.42,14125.42,14125.42,14125.42,100],["2024-06-06",12638.54,12638.54,12638.54,12638.54,1300],["2024-06-07",13605.01,13605.01,12266.81,12266.81,400],["2024-06-10",12935.91,12935.91,12935.91,12935.91,0],["2024-06-11",13017.27,13017.27,11064.68,11390.11,2300],["2024-06-12",12040.98,12040.98,12040.98,12040.98,0],["2024-06-13",12203.69,12203.69,12203.69,12203.69,1100],["2024-06-14",12203.69,12203.69,12203.69,12203.69,1100],["2024-06-17",13993.57,13993.57,13993.57,13993.57,100],["2024-06-18",13993.57,13993.57,13993.57,13993.57,0],["2024-06-19",13993.57,13993.57,13993.57,13993.57,0],["2024-06-20",11959.62,11959.62,11959.62,11959.62,200],["2024-06-21",11959.62,11959.62,11959.62,11959.62,0],["2024-06-24",10576.53,10576.53,10576.53,10576.53,300],["2024-06-25",10576.53,10576.53,10576.53,10576.53,0],["2024-06-26",12122.33,12122.33,12122.33,12122.33,100],["2024-06-27",12122.33,12122.33,12122.33,12122.33,0],["2024-06-28",12122.33,12122.33,12122.33,12122.33,0],["2024-07-01",13586.78,13668.13,12122.33,12122.33,500],["2024-07-02",12935.91,12935.91,12935.91,12935.91,0],["2024-07-03",12935.91,12935.91,12935.91,12935.91,0],["2024-07-04",12935.91,12935.91,12935.91,12935.91,0],["2024-07-05",12935.91,12935.91,12935.91,12935.91,0],["2024-07-08",12935.91,12935.91,12935.91,12935.91,0],["2024-07-09",12935.91,12935.91,12935.91,12935.91,0],["2024-07-10",12935.91,12935.91,12935.91,12935.91,0],["2024-07-11",12935.91,12935.91,12935.91,12935.91,0],["2024-07-12",12935.91,12935.91,12935.91,12935.91,0],["2024-07-15",13830.85,14644.43,13017.27,13017.27,700],["2024-07-16",13749.49,13749.49,13749.49,13749.49,0],["2024-07-17",13749.49,13749.49,13749.49,13749.49,0],["2024-07-18",13749.49,13749.49,13749.49,13749.49,0],["2024-07-19",13749.49,13749.49,13749.49,13749.49,0],["2024-07-22",13749.49,13749.49,13749.49,13749.49,0],["2024-07-23",13749.49,13749.49,13749.49,13749.49,0],["2024-07-24",13749.49,13749.49,13749.49,13749.49,0],["2024-07-25",13749.49,13749.49,13749.49,13749.49,0],["2024-07-26",13749.49,13749.49,13749.49,13749.49,0],["2024-07-29",13749.49,13749.49,13749.49,13749.49,0],["2024-07-30",13749.49,13749.49,13749.49,13749.49,0],["2024-07-31",13749.49,13749.49,13749.49,13749.49,0],["2024-08-01",13749.49,13749.49,13749.49,13749.49,0],["2024-08-02",13749.49,13749.49,13749.49,13749.49,0],["2024-08-05",13749.49,13749.49,13749.49,13749.49,0],["2024-08-06",13749.49,13749.49,13749.49,13749.49,0],["2024-08-07",13749.49,13749.49,13749.49,13749.49,0],["2024-08-08",12203.69,12203.69,12203.69,12203.69,300],["2024-08-09",12203.69,12203.69,12203.69,12203.69,0],["2024-08-12",12203.69,12203.69,12203.69,12203.69,0],["2024-08-13",12203.69,12203.69,12203.69,12203.69,0],["2024-08-14",12203.69,12203.69,12203.69,12203.69,0],["2024-08-15",12203.69,12203.69,12203.69,12203.69,0],["2024-08-16",12203.69,12203.69,12203.69,12203.69,0],["2024-08-19",12203.69,12203.69,12203.69,12203.69,0],["2024-08-20",12203.69,12203.69,12203.69,12203.69,0],["2024-08-21",12203.69,12203.69,12203.69,12203.69,0],["2024-08-22",12203.69,12203.69,12203.69,12203.69,0],["2024-08-23",12203.69,12203.69,12203.69,12203.69,0],["2024-08-26",12203.69,12203.69,12203.69,12203.69,0],["2024-08-27",12203.69,12203.69,12203.69,12203.69,0],["2024-08-28",12203.69,12203.69,12203.69,12203.69,0],["2024-08-29",12203.69,12203.69,12203.69,12203.69,0],["2024-08-30",12203.69,12203.69,12203.69,12203.69,0],["2024-09-04",12203.69,12203.69,12203.69,12203.69,0],["2024-09-05",12203.69,12203.69,12203.69,12203.69,0],["2024-09-06",12203.69,12203.69,12203.69,12203.69,0],["2024-09-09",12203.69,12203.69,12203.69,12203.69,0],["2024-09-10",12203.69,12203.69,12203.69,12203.69,0],["2024-09-11",12203.69,12203.69,12203.69,12203.69,0],["2024-09-12",12203.69,12203.69,12203.69,12203.69,0],["2024-09-13",12203.69,12203.69,12203.69,12203.69,0],["2024-09-16",12203.69,12203.69,12203.69,12203.69,0],["2024-09-17",12203.69,12203.69,12203.69,12203.69,0],["2024-09-18",12203.69,12203.69,12203.69,12203.69,0],["2024-09-19",12203.69,12203.69,12203.69,12203.69,0],["2024-09-20",12203.69,12203.69,12203.69,12203.69,0],["2024-09-23",12203.69,12203.69,12203.69,12203.69,0],["2024-09-24",12203.69,12203.69,12203.69,12203.69,0],["2024-09-25",12203.69,12203.69,12203.69,12203.69,0],["2024-09-26",12203.69,12203.69,12203.69,12203.69,0],["2024-09-27",12203.69,12203.69,12203.69,12203.69,0],["2024-09-30",12203.69,12203.69,12203.69,12203.69,0],["2024-10-01",12203.69,12203.69,12203.69,12203.69,0],["2024-10-02",12203.69,12203.69,12203.69,12203.69,0],["2024-10-03",12203.69,12203.69,12203.69,12203.69,0],["2024-10-04",12203.69,12203.69,12203.69,12203.69,0],["2024-10-07",12203.69,12203.69,12203.69,12203.69,0],["2024-10-08",12203.69,12203.69,12203.69,12203.69,0],["2024-10-09",12203.69,12203.69,12203.69,12203.69,0],["2024-10-10",12203.69,12203.69,12203.69,12203.69,0],["2024-10-11",12203.69,12203.69,12203.69,12203.69,0],["2024-10-14",12203.69,12203.69,12203.69,12203.69,0],["2024-10-15",12203.69,12203.69,12203.69,12203.69,0],["2024-10-16",12203.69,12203.69,12203.69,12203.69,0],["2024-10-17",12203.69,12203.69,12203.69,12203.69,0],["2024-10-18",12610.48,12610.48,12610.48,12610.48,100],["2024-10-21",12610.48,12610.48,12610.48,12610.48,0],["2024-10-22",12610.48,12610.48,12610.48,12610.48,600],["2024-10-23",12610.48,12610.48,12610.48,12610.48,0],["2024-10-24",12610.48,12610.48,12610.48,12610.48,400],["2024-10-25",12610.48,12610.48,12610.48,12610.48,0],["2024-10-28",12610.48,12610.48,12610.48,12610.48,0],["2024-10-29",12610.48,12610.48,12610.48,12610.48,0],["2024-10-30",12610.48,12610.48,12610.48,12610.48,0],["2024-10-31",12610.48,12610.48,12610.48,12610.48,0],["2024-11-01",12610.48,12610.48,12610.48,12610.48,0],["2024-11-04",12610.48,12610.48,12610.48,12610.48,0],["2024-11-05",12610.48,12610.48,12610.48,12610.48,0],["2024-11-06",12610.48,12610.48,12610.48,12610.48,500],["2024-11-07",12610.48,12610.48,12610.48,12610.48,0],["2024-11-08",12610.48,12610.48,12610.48,12610.48,0],["2024-11-11",12610.48,12610.48,12610.48,12610.48,0],["2024-11-12",12610.48,12610.48,12610.48,12610.48,0],["2024-11-13",14481.71,14481.71,14481.71,14481.71,400],["2024-11-14",14481.71,14481.71,14481.71,14481.71,0],["2024-11-15",14481.71,14481.71,14481.71,14481.71,0],["2024-11-18",14481.71,14481.71,14481.71,14481.71,0],["2024-11-19",14481.71,14481.71,14481.71,14481.71,0],["2024-11-20",14481.71,14481.71,14481.71,14481.71,0],["2024-11-21",14481.71,14481.71,14481.71,14481.71,0],["2024-11-22",14481.71,14481.71,14481.71,14481.71,0],["2024-11-25",12366.41,12366.41,12366.41,12366.41,100],["2024-11-26",12366.41,12366.41,12366.41,12366.41,0],["2024-11-27",12366.41,12366.41,12366.41,12366.41,400],["2024-11-28",12366.41,12366.41,12366.41,12366.41,0],["2024-11-29",14156.28,14156.28,14156.28,14156.28,100],["2024-12-02",14156.28,14156.28,14156.28,14156.28,100],["2024-12-03",14156.28,14156.28,14156.28,14156.28,0],["2024-12-04",14156.28,14156.28,14156.28,14156.28,0],["2024-12-05",14156.28,14156.28,14156.28,14156.28,0],["2024-12-06",14156.28,14156.28,14156.28,14156.28,0],["2024-12-09",14156.28,14156.28,14156.28,14156.28,0],["2024-12-10",14156.28,14156.28,14156.28,14156.28,300],["2024-12-11",14156.28,14156.28,14156.28,14156.28,0],["2024-12-12",14156.28,14156.28,14156.28,14156.28,0],["2024-12-13",14156.28,14156.28,14156.28,14156.28,200],["2024-12-16",14156.28,14156.28,14156.28,14156.28,0],["2024-12-17",14156.28,14156.28,14156.28,14156.28,0],["2024-12-18",14156.28,14156.28,14156.28,14156.28,0],["2024-12-19",14156.28,14156.28,14156.28,14156.28,0],["2024-12-20",14156.28,14156.28,14156.28,14156.28,0],["2024-12-23",12040.98,12040.98,12040.98,12040.98,1000],["2024-12-24",12040.98,12040.98,12040.98,12040.98,0],["2024-12-25",12040.98,12040.98,12040.98,12040.98,0],["2024-12-26",12610.48,12610.48,12610.48,12610.48,100],["2024-12-27",12610.48,12610.48,12610.48,12610.48,0],["2024-12-30",12610.48,12610.48,12610.48,12610.48,0],["2024-12-31",12610.48,12610.48,12610.48,12610.48,0],["2025-01-02",12610.48,12610.48,12610.48,12610.48,0],["2025-01-03",12610.48,12610.48,12610.48,12610.48,0],["2025-01-06",12610.48,12610.48,12610.48,12610.48,0],["2025-01-07",12610.48,12610.48,12610.48,12610.48,0],["2025-01-08",12610.48,12610.48,12610.48,12610.48,200],["2025-01-09",12610.48,12610.48,12610.48,12610.48,800],["2025-01-10",12610.48,12610.48,12610.48,12610.48,0],["2025-01-13",12610.48,12610.48,12610.48,12610.48,0],["2025-01-14",12610.48,12610.48,12610.48,12610.48,0],["2025-01-15",12610.48,12610.48,12610.48,12610.48,0],["2025-01-16",12610.48,12610.48,12610.48,12610.48,0],["2025-01-17",12610.48,12610.48,12610.48,12610.48,0],["2025-01-20",12610.48,12610.48,12610.48,12610.48,1312],["2025-01-21",12610.48,12610.48,12610.48,12610.48,0],["2025-01-22",12610.48,12610.48,12610.48,12610.48,0],["2025-01-23",12610.48,12610.48,12610.48,12610.48,0],["2025-01-24",12610.48,12610.48,12610.48,12610.48,0],["2025-02-03",10820.61,10820.61,10820.61,10820.61,100],["2025-02-04",10820.61,10820.61,10820.61,10820.61,0],["2025-02-05",10820.61,10820.61,10820.61,10820.61,0],["2025-02-06",12366.41,12366.41,12366.41,12366.41,300],["2025-02-07",13017.27,13017.27,13017.27,13017.27,100],["2025-02-10",13017.27,13017.27,13017.27,13017.27,0],["2025-02-11",13017.27,13017.27,13017.27,13017.27,0],["2025-02-12",13017.27,13017.27,13017.27,13017.27,0],["2025-02-13",13017.27,13017.27,13017.27,13017.27,0],["2025-02-14",13017.27,13017.27,13017.27,13017.27,0],["2025-02-17",13017.27,13017.27,13017.27,13017.27,0],["2025-02-18",13017.27,13017.27,13017.27,13017.27,0],["2025-02-19",13017.27,13017.27,13017.27,13017.27,0],["2025-02-20",13017.27,13017.27,13017.27,13017.27,0],["2025-02-21",13017.27,13017.27,13017.27,13017.27,0],["2025-02-24",13017.27,13017.27,13017.27,13017.27,0],["2025-02-25",13017.27,13017.27,13017.27,13017.27,0],["2025-02-26",13017.27,13017.27,13017.27,13017.27,0],["2025-02-27",13017.27,13017.27,13017.27,13017.27,0],["2025-02-28",13017.27,13017.27,13017.27,13017.27,0],["2025-03-03",13017.27,13017.27,13017.27,13017.27,0],["2025-03-04",13017.27,13017.27,13017.27,13017.27,40000],["2025-03-05",13017.27,13017.27,13017.27,13017.27,0],["2025-03-06",13017.27,13017.27,13017.27,13017.27,0],["2025-03-07",14074.92,14074.92,14074.92,14074.92,2000],["2025-03-10",14074.92,14074.92,14074.92,14074.92,0],["2025-03-11",14074.92,14074.92,14074.92,14074.92,0],["2025-03-12",14074.92,14074.92,14074.92,14074.92,0],["2025-03-13",14074.92,14074.92,14074.92,14074.92,0],["2025-03-14",14074.92,14074.92,14074.92,14074.92,0],["2025-03-17",12040.98,12122.33,12040.98,12122.33,1500],["2025-03-18",12122.33,12122.33,12122.33,12122.33,0],["2025-03-19",12040.98,12040.98,12040.98,12040.98,1400],["2025-03-20",12040.98,12040.98,12040.98,12040.98,0],["2025-03-21",12040.98,12040.98,12040.98,12040.98,0],["2025-03-24",12040.98,12040.98,12040.98,12040.98,0],["2025-03-25",12773.2,13830.85,12773.2,13830.85,2200],["2025-03-26",14319.0,14644.43,13830.85,14644.43,3100],["2025-03-27",14156.28,14156.28,14156.28,14156.28,0],["2025-03-28",14644.43,14644.43,12203.69,12203.69,1500],["2025-03-31",12203.69,14400.36,12203.69,14400.36,500],["2025-04-01",14400.36,15051.22,14400.36,15051.22,200],["2025-04-02",12773.2,12773.2,12691.84,12691.84,1300],["2025-04-03",12691.84,12691.84,12691.84,12691.84,0],["2025-04-04",10820.61,10820.61,10820.61,10820.61,300],["2025-04-08",12366.41,12366.41,12366.41,12366.41,200],["2025-04-09",12366.41,12366.41,12366.41,12366.41,0],["2025-04-10",10576.53,10576.53,10576.53,10576.53,600],["2025-04-11",10576.53,10576.53,10576.53,10576.53,0],["2025-04-14",10576.53,10576.53,10576.53,10576.53,0],["2025-04-15",10576.53,10576.53,10576.53,10576.53,0],["2025-04-16",10576.53,10576.53,10576.53,10576.53,0],["2025-04-17",10576.53,10576.53,10576.53,10576.53,0],["2025-04-18",11064.68,11064.68,11064.68,11064.68,800],["2025-04-21",11064.68,11064.68,11064.68,11064.68,0],["2025-04-22",11064.68,11064.68,11064.68,11064.68,0],["2025-04-23",11064.68,11064.68,11064.68,11064.68,0],["2025-04-24",11064.68,11064.68,11064.68,11064.68,0],["2025-04-25",11064.68,11064.68,11064.68,11064.68,0],["2025-04-28",11064.68,11064.68,11064.68,11064.68,0],["2025-04-29",11064.68,11064.68,11064.68,11064.68,0],["2025-05-05",12691.84,12691.84,12691.84,12691.84,100],["2025-05-06",12691.84,12691.84,12691.84,12691.84,0],["2025-05-07",12691.84,12691.84,12691.84,12691.84,0],["2025-05-08",12691.84,12691.84,12691.84,12691.84,0],["2025-05-09",11390.11,11390.11,11390.11,11390.11,12200],["2025-05-12",11390.11,11390.11,11390.11,11390.11,0],["2025-05-13",11390.11,11390.11,11390.11,11390.11,0],["2025-05-14",11390.11,11390.11,11390.11,11390.11,0],["2025-05-15",13098.63,13098.63,13098.63,13098.63,100],["2025-05-16",14969.86,14969.86,14969.86,14969.86,100],["2025-05-19",15051.22,17085.17,15051.22,16678.38,3200],["2025-05-20",15946.16,16271.59,14644.43,16271.59,400],["2025-05-21",16678.38,16678.38,16678.38,16678.38,200],["2025-05-22",16678.38,16678.38,16678.38,16678.38,0],["2025-05-23",16678.38,16678.38,16678.38,16678.38,0],["2025-05-26",16678.38,16678.38,16678.38,16678.38,100],["2025-05-27",15608.11,15608.11,14716.22,14716.22,1400],["2025-05-28",14983.78,14983.78,14983.78,14983.78,0],["2025-05-29",14983.78,14983.78,14983.78,14983.78,0],["2025-05-30",14983.78,14983.78,14983.78,14983.78,0],["2025-06-02",14983.78,14983.78,14983.78,14983.78,0],["2025-06-03",14983.78,14983.78,14983.78,14983.78,0],["2025-06-04",13556.76,13556.76,13556.76,13556.76,100],["2025-06-05",13556.76,13556.76,13556.76,13556.76,0],["2025-06-06",14270.27,14270.27,14270.27,14270.27,1000],["2025-06-09",14270.27,14270.27,14270.27,14270.27,0],["2025-06-10",14270.27,14270.27,14270.27,14270.27,0],["2025-06-11",14270.27,14270.27,14270.27,14270.27,0],["2025-06-12",14270.27,14270.27,13556.76,13556.76,40100],["2025-06-13",14270.27,14270.27,14270.27,14270.27,0],["2025-06-16",14270.27,14270.27,14270.27,14270.27,0],["2025-06-17",14270.27,14270.27,14270.27,14270.27,0],["2025-06-18",14270.27,14270.27,14270.27,14270.27,0],["2025-06-19",14270.27,14270.27,14270.27,14270.27,0],["2025-06-20",14270.27,14270.27,14270.27,14270.27,0],["2025-06-23",14270.27,14270.27,14270.27,14270.27,0],["2025-06-24",14270.27,14270.27,14270.27,14270.27,0],["2025-06-25",14270.27,14270.27,14270.27,14270.27,0],["2025-06-26",14270.27,14270.27,14270.27,14270.27,0],["2025-06-27",14270.27,14270.27,14270.27,14270.27,0],["2025-06-30",14270.27,14270.27,14270.27,14270.27,0],["2025-07-01",14448.65,14448.65,14270.27,14270.27,2000],["2025-07-02",14359.46,14359.46,14359.46,14359.46,0],["2025-07-03",12218.92,14270.27,12218.92,14270.27,2700],["2025-07-04",14091.89,14091.89,14091.89,14091.89,0],["2025-07-07",14270.27,14270.27,14270.27,14270.27,500],["2025-07-08",14270.27,14270.27,14270.27,14270.27,0],["2025-07-09",12218.92,14448.65,12218.92,14448.65,600],["2025-07-10",14091.89,14091.89,14091.89,14091.89,0],["2025-07-11",14091.89,14091.89,14091.89,14091.89,1400],["2025-07-14",13467.57,13467.57,13467.57,13467.57,100],["2025-07-15",13467.57,13467.57,13467.57,13467.57,0],["2025-07-16",13467.57,13467.57,13467.57,13467.57,0],["2025-07-17",13467.57,13467.57,13467.57,13467.57,0],["2025-07-18",13467.57,13467.57,13467.57,13467.57,0],["2025-07-21",13467.57,13467.57,13467.57,13467.57,0],["2025-07-22",13467.57,13467.57,13467.57,13467.57,0],["2025-07-23",13467.57,13467.57,13467.57,13467.57,0],["2025-07-24",15429.73,15429.73,15340.54,15340.54,600],["2025-07-25",14983.78,14983.78,14983.78,14983.78,200],["2025-07-28",14983.78,14983.78,14983.78,14983.78,0],["2025-07-29",13556.76,13556.76,13556.76,13556.76,600],["2025-07-30",13556.76,13556.76,13556.76,13556.76,200],["2025-07-31",15429.73,15429.73,15429.73,15429.73,200],["2025-08-01",15429.73,15429.73,15429.73,15429.73,0],["2025-08-04",17659.46,17659.46,17659.46,17659.46,100],["2025-08-05",15072.97,15072.97,15072.97,15072.97,600],["2025-08-06",15072.97,15072.97,15072.97,15072.97,0],["2025-08-07",15072.97,15072.97,15072.97,15072.97,0],["2025-08-08",15072.97,15072.97,15072.97,15072.97,100],["2025-08-11",15072.97,15072.97,15072.97,15072.97,0],["2025-08-12",15072.97,15072.97,15072.97,15072.97,0],["2025-08-13",15072.97,15072.97,15072.97,15072.97,0],["2025-08-14",14716.22,14716.22,14716.22,14716.22,100],["2025-08-15",14716.22,14716.22,14716.22,14716.22,0],["2025-08-18",14716.22,14716.22,14716.22,14716.22,0],["2025-08-19",13735.14,13735.14,13735.14,13735.14,300],["2025-08-20",13735.14,13735.14,13735.14,13735.14,0],["2025-08-21",14894.59,14894.59,14894.59,14894.59,1500],["2025-08-22",14894.59,14894.59,14894.59,14894.59,0],["2025-08-25",14805.41,14805.41,14359.46,14359.46,5300],["2025-08-26",14805.41,14805.41,14805.41,14805.41,0],["2025-08-27",14805.41,14805.41,14805.41,14805.41,100],["2025-08-28",14894.59,14894.59,14894.59,14894.59,1100],["2025-08-29",14894.59,14894.59,14894.59,14894.59,0],["2025-09-03",14894.59,14894.59,14894.59,14894.59,0],["2025-09-04",12843.24,12843.24,12843.24,12843.24,4200],["2025-09-05",12843.24,12843.24,12843.24,12843.24,0],["2025-09-08",12843.24,12843.24,12843.24,12843.24,0],["2025-09-09",14716.22,14716.22,14716.22,14716.22,100],["2025-09-10",14716.22,14716.22,14716.22,14716.22,100],["2025-09-11",14716.22,14716.22,14716.22,14716.22,0],["2025-09-12",14716.22,14716.22,14716.22,14716.22,0],["2025-09-15",14716.22,14716.22,14716.22,14716.22,0],["2025-09-16",14716.22,14716.22,14716.22,14716.22,0],["2025-09-17",14716.22,14716.22,14716.22,14716.22,0],["2025-09-18",14716.22,14716.22,14716.22,14716.22,0],["2025-09-19",14716.22,14716.22,14716.22,14716.22,0],["2025-09-22",14716.22,14716.22,14716.22,14716.22,0],["2025-09-23",14716.22,14716.22,14716.22,14716.22,0],["2025-09-24",14716.22,14716.22,14716.22,14716.22,0],["2025-09-25",14716.22,14716.22,14716.22,14716.22,0],["2025-09-26",14716.22,14716.22,14716.22,14716.22,0],["2025-09-29",14716.22,14716.22,14716.22,14716.22,0],["2025-09-30",14716.22,14716.22,14716.22,14716.22,0],["2025-10-01",14716.22,14716.22,14716.22,14716.22,200],["2025-10-02",14716.22,14716.22,14716.22,14716.22,0],["2025-10-03",14716.22,14716.22,14716.22,14716.22,0],["2025-10-06",14716.22,14716.22,14716.22,14716.22,0],["2025-10-07",14716.22,14716.22,14716.22,14716.22,0],["2025-10-08",14716.22,14716.22,14716.22,14716.22,0],["2025-10-09",14716.22,14716.22,14716.22,14716.22,0],["2025-10-10",14716.22,14716.22,14716.22,14716.22,0],["2025-10-13",14716.22,14716.22,14716.22,14716.22,0],["2025-10-14",14716.22,14716.22,14716.22,14716.22,0],["2025-10-15",14716.22,14716.22,14716.22,14716.22,0],["2025-10-16",14716.22,14716.22,14716.22,14716.22,0],["2025-10-17",14716.22,14716.22,14716.22,14716.22,0],["2025-10-20",16500.0,16500.0,16500.0,16500.0,100],["2025-10-21",16500.0,16500.0,16500.0,16500.0,0],["2025-10-22",16500.0,16500.0,16500.0,16500.0,0],["2025-10-23",16500.0,16500.0,16500.0,16500.0,0],["2025-10-24",16500.0,16500.0,16500.0,16500.0,0],["2025-10-27",16500.0,16500.0,16500.0,16500.0,0],["2025-10-28",16500.0,16500.0,16500.0,16500.0,0],["2025-10-29",15162.16,15162.16,15162.16,15162.16,300],["2025-10-30",15162.16,15162.16,15162.16,15162.16,100],["2025-10-31",15162.16,15162.16,15162.16,15162.16,0],["2025-11-03",15162.16,15162.16,15162.16,15162.16,0],["2025-11-04",15162.16,15162.16,15162.16,15162.16,100],["2025-11-05",15162.16,15162.16,15162.16,15162.16,2100],["2025-11-06",15162.16,15162.16,15162.16,15162.16,0],["2025-11-07",14270.27,14537.84,14270.27,14537.84,2700],["2025-11-10",14448.65,14448.65,14448.65,14448.65,0],["2025-11-11",14448.65,14448.65,14448.65,14448.65,0],["2025-11-12",14448.65,14448.65,14448.65,14448.65,0],["2025-11-13",14716.22,14716.22,14716.22,14716.22,1100],["2025-11-14",14716.22,14716.22,14716.22,14716.22,100],["2025-11-17",14805.41,14805.41,14805.41,14805.41,3200],["2025-11-18",14805.41,14805.41,14805.41,14805.41,0],["2025-11-19",14805.41,14805.41,14805.41,14805.41,0],["2025-11-20",14805.41,14805.41,14805.41,14805.41,0],["2025-11-21",14805.41,14805.41,14805.41,14805.41,0],["2025-11-24",15162.16,15162.16,15162.16,15162.16,400],["2025-11-25",15162.16,15162.16,15162.16,15162.16,0],["2025-11-26",15162.16,15162.16,15162.16,15162.16,0],["2025-11-27",15162.16,15162.16,15162.16,15162.16,0],["2025-11-28",15162.16,15162.16,15162.16,15162.16,0],["2025-12-01",15162.16,15162.16,15162.16,15162.16,0],["2025-12-02",15162.16,15162.16,15162.16,15162.16,0],["2025-12-03",15162.16,15162.16,15162.16,15162.16,0],["2025-12-04",15162.16,15162.16,15162.16,15162.16,0],["2025-12-05",15162.16,15162.16,15162.16,15162.16,0],["2025-12-08",15251.35,15251.35,15251.35,15251.35,100],["2025-12-09",15251.35,15251.35,15251.35,15251.35,0],["2025-12-10",15251.35,15251.35,15251.35,15251.35,0],["2025-12-11",15251.35,15251.35,15251.35,15251.35,0],["2025-12-12",15251.35,15251.35,15251.35,15251.35,0],["2025-12-15",15251.35,15251.35,15251.35,15251.35,0],["2025-12-16",15251.35,15251.35,15251.35,15251.35,0],["2025-12-17",15251.35,15251.35,15251.35,15251.35,0],["2025-12-18",15251.35,15251.35,15251.35,15251.35,0],["2025-12-19",15251.35,15251.35,15251.35,15251.35,0],["2025-12-22",15251.35,15251.35,15251.35,15251.35,0],["2025-12-23",15251.35,15251.35,15251.35,15251.35,0],["2025-12-24",15251.35,15251.35,15251.35,15251.35,0],["2025-12-25",15251.35,15251.35,15251.35,15251.35,0],["2025-12-26",15251.35,15251.35,15251.35,15251.35,0],["2025-12-29",15251.35,15251.35,15251.35,15251.35,0],["2025-12-30",15251.35,15251.35,15251.35,15251.35,0],["2025-12-31",15251.35,15251.35,15251.35,15251.35,0],["2026-01-05",15251.35,15251.35,15251.35,15251.35,0],["2026-01-06",15340.54,15340.54,15340.54,15340.54,1600],["2026-01-07",15340.54,15340.54,15340.54,15340.54,0],["2026-01-08",15340.54,15340.54,15340.54,15340.54,0],["2026-01-09",15340.54,15340.54,15340.54,15340.54,0],["2026-01-12",15340.54,15340.54,15340.54,15340.54,0],["2026-01-13",15340.54,15340.54,15340.54,15340.54,0],["2026-01-14",15340.54,15340.54,15340.54,15340.54,0],["2026-01-15",15340.54,15340.54,15340.54,15340.54,0],["2026-01-16",15340.54,15340.54,15340.54,15340.54,0],["2026-01-19",15340.54,15340.54,15340.54,15340.54,0],["2026-01-20",15162.16,15340.54,15162.16,15340.54,1200],["2026-01-21",15340.54,15340.54,15340.54,15340.54,0],["2026-01-22",15340.54,15340.54,15340.54,15340.54,0],["2026-01-23",15340.54,15340.54,15340.54,15340.54,0],["2026-01-26",15340.54,15340.54,15340.54,15340.54,0],["2026-01-27",15340.54,15340.54,15340.54,15340.54,0],["2026-01-28",15340.54,15340.54,15340.54,15340.54,0],["2026-01-29",15340.54,15340.54,15340.54,15340.54,0],["2026-01-30",15340.54,15340.54,15340.54,15340.54,0],["2026-02-02",16054.05,16054.05,16054.05,16054.05,1000],["2026-02-03",16054.05,16054.05,16054.05,16054.05,0],["2026-02-04",16054.05,16054.05,16054.05,16054.05,0],["2026-02-05",16054.05,16054.05,16054.05,16054.05,1000],["2026-02-06",15964.86,16054.05,15964.86,16054.05,600],["2026-02-09",15964.86,15964.86,15964.86,15964.86,0],["2026-02-10",15964.86,15964.86,15964.86,15964.86,0],["2026-02-11",15964.86,15964.86,15964.86,15964.86,0],["2026-02-12",16054.05,16054.05,16054.05,16054.05,2000],["2026-02-13",16054.05,16054.05,16054.05,16054.05,0],["2026-02-23",16054.05,16054.05,16054.05,16054.05,0],["2026-02-24",16054.05,16054.05,16054.05,16054.05,0],["2026-02-25",16054.05,16054.05,16054.05,16054.05,0],["2026-02-26",16054.05,16054.05,16054.05,16054.05,0],["2026-02-27",16054.05,16054.05,16054.05,16054.05,0],["2026-03-02",16054.05,16054.05,16054.05,16054.05,0],["2026-03-03",16054.05,16054.05,16054.05,16054.05,0],["2026-03-04",16054.05,16054.05,16054.05,16054.05,0],["2026-03-05",16054.05,16054.05,16054.05,16054.05,0],["2026-03-06",16054.05,16054.05,16054.05,16054.05,200],["2026-03-09",16054.05,16054.05,16054.05,16054.05,0],["2026-03-10",16054.05,16054.05,16054.05,16054.05,0],["2026-03-11",16054.05,16054.05,16054.05,16054.05,1000],["2026-03-12",16054.05,16054.05,16054.05,16054.05,0],["2026-03-13",16054.05,16054.05,16054.05,16054.05,0],["2026-03-16",16054.05,16054.05,16054.05,16054.05,0],["2026-03-17",16054.05,16054.05,16054.05,16054.05,0],["2026-03-18",16054.05,16054.05,16054.05,16054.05,0],["2026-03-19",16054.05,16054.05,16054.05,16054.05,0],["2026-03-20",16054.05,16054.05,16054.05,16054.05,0],["2026-03-23",16054.05,16054.05,16054.05,16054.05,0],["2026-03-24",16054.05,16054.05,16054.05,16054.05,0],["2026-03-25",16054.05,16054.05,16054.05,16054.05,0],["2026-03-26",16500.0,16500.0,16500.0,16500.0,3000],["2026-03-27",16500.0,16500.0,16500.0,16500.0,0],["2026-03-30",16500.0,16500.0,16500.0,16500.0,0],["2026-03-31",16500.0,16500.0,16500.0,16500.0,0],["2026-04-01",16500.0,16500.0,16500.0,16500.0,2000],["2026-04-02",16500.0,16500.0,16500.0,16500.0,0],["2026-04-03",16500.0,16500.0,16500.0,16500.0,0],["2026-04-06",16500.0,16500.0,16500.0,16500.0,0],["2026-04-07",16500.0,16500.0,16500.0,16500.0,0],["2026-04-08",16500.0,16500.0,16500.0,16500.0,0],["2026-04-09",16500.0,16500.0,16500.0,16500.0,0],["2026-04-10",16500.0,16500.0,16500.0,16500.0,0],["2026-04-13",16500.0,16500.0,16500.0,16500.0,1500],["2026-04-14",16500.0,16500.0,16500.0,16500.0,0],["2026-04-15",16500.0,16500.0,16500.0,16500.0,0],["2026-04-16",16500.0,16500.0,16500.0,16500.0,0],["2026-04-17",16500.0,16500.0,16500.0,16500.0,100],["2026-04-20",16500.0,16500.0,16500.0,16500.0,0],["2026-04-21",16500.0,16500.0,16500.0,16500.0,0],["2026-04-22",16500.0,16500.0,16500.0,16500.0,0],["2026-04-23",16500.0,16500.0,16500.0,16500.0,0],["2026-04-24",16500.0,16500.0,16500.0,16500.0,0],["2026-04-28",16500.0,16500.0,16500.0,16500.0,0],["2026-04-29",16500.0,16500.0,16500.0,16500.0,0],["2026-05-04",16500.0,16500.0,16500.0,16500.0,0],["2026-05-05",16500.0,16500.0,16500.0,16500.0,0],["2026-05-06",16500.0,16500.0,16500.0,16500.0,0],["2026-05-07",16500.0,16500.0,16500.0,16500.0,0],["2026-05-08",16500.0,16500.0,16500.0,16500.0,0],["2026-05-11",16500.0,16500.0,16500.0,16500.0,0],["2026-05-12",16500.0,16500.0,16500.0,16500.0,0],["2026-05-13",16500.0,16500.0,16500.0,16500.0,0],["2026-05-14",16500.0,16500.0,16500.0,16500.0,0],["2026-05-15",16500.0,16500.0,16500.0,16500.0,0],["2026-05-18",16500.0,16500.0,16500.0,16500.0,0],["2026-05-19",16500.0,16500.0,16500.0,16500.0,0],["2026-05-20",16500.0,16500.0,16500.0,16500.0,0],["2026-05-21",16500.0,16500.0,16500.0,16500.0,0],["2026-05-22",16500.0,16500.0,16500.0,16500.0,0],["2026-05-25",16500.0,16500.0,16500.0,16500.0,0],["2026-05-26",16500.0,16500.0,16500.0,16500.0,0],["2026-05-27",16500.0,16500.0,16500.0,16500.0,0],["2026-05-28",16500.0,16500.0,16500.0,16500.0,0],["2026-05-29",16500.0,16500.0,16500.0,16500.0,0],["2026-06-01",16500.0,16500.0,16500.0,16500.0,0],["2026-06-02",16500.0,16500.0,16500.0,16500.0,0],["2026-06-03",16500.0,16500.0,16500.0,16500.0,0],["2026-06-04",16500.0,16500.0,16500.0,16500.0,0],["2026-06-05",16500.0,16500.0,16500.0,16500.0,0],["2026-06-08",16500.0,16500.0,16500.0,16500.0,0],["2026-06-09",16500.0,16500.0,16500.0,16500.0,0],["2026-06-10",16500.0,16500.0,16500.0,16500.0,0],["2026-06-11",16500.0,16500.0,16500.0,16500.0,0],["2026-06-12",15000.0,15000.0,15000.0,15000.0,9000],["2026-06-15",16500.0,16500.0,16500.0,16500.0,100],["2026-06-16",16500.0,16500.0,16500.0,16500.0,300],["2026-06-17",16500.0,16500.0,16500.0,16500.0,8100],["2026-06-18",16500.0,16500.0,16500.0,16500.0,0],["2026-06-19",16500.0,16500.0,16500.0,16500.0,0],["2026-06-22",16500.0,16500.0,16500.0,16500.0,0],["2026-06-23",16500.0,16500.0,16500.0,16500.0,500],["2026-06-24",16500.0,16500.0,16500.0,16500.0,0],["2026-06-25",16500.0,16500.0,16500.0,16500.0,0],["2026-06-26",16500.0,16500.0,16500.0,16500.0,0],["2026-06-29",16500.0,16500.0,16500.0,16500.0,0],["2026-06-30",16500.0,16500.0,16500.0,16500.0,0],["2026-07-01",16500.0,16500.0,16500.0,16500.0,0],["2026-07-02",16500.0,16500.0,16500.0,16500.0,0],["2026-07-03",16500.0,16500.0,16500.0,16500.0,0],["2026-07-06",16500.0,16500.0,16500.0,16500.0,0],["2026-07-07",16500.0,16500.0,16500.0,16500.0,0],["2026-07-08",16500.0,16500.0,16500.0,16500.0,0],["2026-07-09",16500.0,16500.0,16500.0,16500.0,0],["2026-07-10",16500.0,16500.0,16500.0,16500.0,0],["2026-07-13",16500.0,16500.0,16500.0,16500.0,0],["2026-07-14",16500.0,16500.0,16500.0,16500.0,0],["2026-07-15",16500.0,16500.0,16500.0,16500.0,0],["2026-07-16",16500.0,16500.0,16500.0,16500.0,0],["2026-07-17",16500.0,16500.0,16500.0,16500.0,0],["2026-07-20",16500.0,16500.0,16500.0,16500.0,0],["2026-07-21",16500.0,16500.0,16500.0,16500.0,0],["2026-07-22",16500.0,16500.0,16500.0,16500.0,0],["2026-07-23",16500.0,16500.0,16500.0,16500.0,0],["2026-07-24",16500.0,16500.0,16500.0,16500.0,0],["2026-07-27",16500.0,16500.0,16500.0,16500.0,0],["2026-07-28",16500.0,16500.0,16500.0,16500.0,500],["2026-07-29",16500.0,16500.0,16500.0,16500.0,0],["2026-07-30",16500.0,16500.0,16500.0,16500.0,0],["2026-07-31",16500.0,16500.0,16500.0,16500.0,0],["2026-08-03",16500.0,16500.0,16500.0,16500.0,0],["2026-08-04",16500.0,16500.0,16500.0,16500.0,0],["2026-08-05",16500.0,16500.0,16500.0,16500.0,0],["2026-08-06",16500.0,16500.0,16500.0,16500.0,0],["2026-08-07",16500.0,16500.0,16500.0,16500.0,0],["2026-08-10",16500.0,16500.0,16500.0,16500.0,0],["2026-08-11",16500.0,16500.0,16500.0,16500.0,0],["2026-08-12",16500.0,16500.0,16500.0,16500.0,0],["2026-08-13",14600.0,14600.0,14600.0,14600.0,200],["2026-08-14",14600.0,14600.0,14600.0,14600.0,0],["2026-08-17",14600.0,14600.0,14600.0,14600.0,0],["2026-08-18",14600.0,14600.0,14600.0,14600.0,0],["2026-08-19",16600.0,16600.0,16600.0,16600.0,100],["2026-08-20",16600.0,16600.0,16600.0,16600.0,0],["2026-08-21",16600.0,16600.0,16600.0,16600.0,0],["2026-08-24",16600.0,16600.0,16600.0,16600.0,0],["2026-08-25",16600.0,16600.0,16600.0,16600.0,0],["2026-08-26",16600.0,16600.0,16600.0,16600.0,0],["2026-08-27",16600.0,16600.0,16600.0,16600.0,0],["2026-08-28",16600.0,16600.0,16600.0,16600.0,0],["2026-09-03",16600.0,16600.0,16600.0,16600.0,0],["2026-09-04",16600.0,16600.0,16600.0,16600.0,0],["2026-09-07",16600.0,16600.0,16600.0,16600.0,0],["2026-09-08",16600.0,16600.0,16600.0,16600.0,0],["2026-09-09",16600.0,16600.0,16600.0,16600.0,0],["2026-09-10",16600.0,16600.0,16600.0,16600.0,200],["2026-09-11",16600.0,16600.0,16600.0,16600.0,0],["2026-09-14",16600.0,16600.0,16600.0,16600.0,0],["2026-09-15",16600.0,16600.0,16600.0,16600.0,0],["2026-09-16",16600.0,16600.0,16600.0,16600.0,0],["2026-09-17",16600.0,16600.0,16600.0,16600.0,0],["2026-09-18",16600.0,16600.0,16600.0,16600.0,0],["2026-09-21",16600.0,16600.0,16600.0,16600.0,0],["2026-09-22",16600.0,16600.0,16600.0,16600.0,0],["2026-09-23",16600.0,16600.0,16600.0,16600.0,0],["2026-09-24",16600.0,16600.0,16600.0,16600.0,0],["2026-09-25",16600.0,16600.0,16600.0,16600.0,0],["2026-09-28",16600.0,16600.0,16600.0,16600.0,0],["2026-09-29",16600.0,16600.0,16600.0,16600.0,0],["2026-09-30",16600.0,16600.0,16600.0,16600.0,0],["2026-10-01",16600.0,16600.0,16600.0,16600.0,0],["2026-10-02",16600.0,16600.0,16600.0,16600.0,0],["2026-10-05",16600.0,16600.0,16600.0,16600.0,0],["2026-10-06",16600.0,16600.0,16600.0,16600.0,0],["2026-10-07",16600.0,16600.0,16600.0,16600.0,0],["2026-10-08",16600.0,16600.0,16600.0,16600.0,0],["2026-10-09",16600.0,16600.0,16600.0,16600.0,0],["2026-10-12",16600.0,16600.0,16600.0,16600.0,0]]}