{"sym":"ASG","index":false,"bars":[["2020-09-24",27244.17,27244.17,27244.17,27244.17,2010],["2020-09-25",29136.13,29136.13,29136.13,29136.13,4340],["2020-09-28",31141.6,31141.6,31141.6,31141.6,91900],["2020-09-29",33298.43,33298.43,33298.43,33298.43,234737],["2020-09-30",35606.62,35606.62,35606.62,35606.62,86010],["2020-10-01",38066.16,38066.16,37839.12,38066.16,137410],["2020-10-02",40714.9,40714.9,40109.47,40714.9,195430],["2020-10-05",38293.19,40639.22,37914.8,37914.8,78970],["2020-10-06",35266.06,35266.06,35266.06,35266.06,25000],["2020-10-07",32806.52,32806.52,32806.52,32806.52,18800],["2020-10-08",30536.17,34963.35,30536.17,33298.43,181260],["2020-10-09",33298.43,33298.43,31557.83,32541.65,32000],["2020-10-12",30574.01,32087.58,30574.01,31255.12,24370],["2020-10-13",31709.19,31784.86,30346.98,30725.37,27690],["2020-10-14",30725.37,31028.08,29892.91,30876.73,33750],["2020-10-15",30271.3,30876.73,29741.55,30725.37,53710],["2020-10-16",30044.26,30876.73,30044.26,30876.73,16690],["2020-10-19",31028.08,31028.08,30119.94,30876.73,18310],["2020-10-20",30801.05,30952.4,30271.3,30952.4,1394390],["2020-10-21",30384.82,30649.69,28909.09,28909.09,45310],["2020-10-22",28757.73,29892.91,28757.73,29438.84,18330],["2020-10-23",29817.23,30195.62,29514.52,29514.52,7420],["2020-10-26",29514.52,29892.91,28984.77,28984.77,10150],["2020-10-27",28984.77,29060.45,28606.38,29060.45,13570],["2020-10-28",29060.45,29060.45,27622.56,27622.56,16330],["2020-10-29",26865.78,28152.31,26638.74,27849.6,21600],["2020-10-30",28114.47,28265.83,27244.17,27244.17,4960],["2020-11-02",27017.13,28000.95,27017.13,27395.53,9800],["2020-11-03",27471.2,27925.27,27471.2,27622.56,3390],["2020-11-04",28000.95,28000.95,27622.56,27622.56,4900],["2020-11-05",27622.56,27925.27,27546.88,27773.92,6410],["2020-11-06",28000.95,28000.95,27963.11,28000.95,1780],["2020-11-09",28076.63,28152.31,26865.78,26865.78,23670],["2020-11-10",28265.83,28265.83,26865.78,27849.6,14890],["2020-11-11",27849.6,27849.6,27471.2,27622.56,4610],["2020-11-12",27395.53,27849.6,27244.17,27622.56,22210],["2020-11-13",27622.56,27622.56,27017.13,27092.81,21520],["2020-11-16",26638.74,27092.81,26638.74,27092.81,26620],["2020-11-17",27622.56,27622.56,26865.78,26865.78,8720],["2020-11-18",27622.56,27622.56,27017.13,27244.17,7050],["2020-11-19",27244.17,27244.17,26865.78,27168.49,10150],["2020-11-20",26865.78,27244.17,26865.78,27092.81,6270],["2020-11-23",27092.81,27244.17,26865.78,26865.78,17290],["2020-11-24",27168.49,27244.17,26941.46,27244.17,20870],["2020-11-25",27244.17,27244.17,26865.78,27244.17,18240],["2020-11-26",26865.78,27168.49,26790.1,26941.46,13970],["2020-11-27",26941.46,27092.81,26827.94,27017.13,3660],["2020-11-30",27017.13,27282.01,26941.46,27017.13,22420],["2020-12-01",27206.33,27698.24,27017.13,27319.85,20050],["2020-12-02",27357.69,27698.24,27357.69,27622.56,12880],["2020-12-03",28379.34,29552.36,28303.66,29552.36,29660],["2020-12-04",31406.47,31406.47,29892.91,29892.91,31430],["2020-12-07",29892.91,30271.3,28757.73,29136.13,6030],["2020-12-08",29136.13,29892.91,28606.38,28606.38,6820],["2020-12-09",30271.3,30271.3,28000.95,28152.31,15570],["2020-12-10",28076.63,28757.73,28076.63,28682.06,7660],["2020-12-11",28000.95,28757.73,28000.95,28076.63,5730],["2020-12-14",28227.99,28909.09,28000.95,28152.31,10680],["2020-12-15",28152.31,28984.77,28152.31,28227.99,13480],["2020-12-16",28757.73,29514.52,28303.66,28303.66,37240],["2020-12-17",28379.34,28909.09,28227.99,28379.34,33210],["2020-12-18",28757.73,29211.8,28379.34,28530.7,893940],["2020-12-21",28530.7,28757.73,28379.34,28530.7,14200],["2020-12-22",28682.06,29892.91,28682.06,29741.55,39180],["2020-12-23",30271.3,30271.3,29363.16,29892.91,185720],["2020-12-24",29892.91,31936.22,28379.34,31936.22,1619340],["2020-12-25",30271.3,32011.9,30271.3,31709.19,92280],["2020-12-28",31784.86,31784.86,29892.91,31028.08,13370],["2020-12-29",30952.4,31482.15,30271.3,31028.08,16380],["2020-12-30",30271.3,30649.69,29892.91,29892.91,3090],["2020-12-31",29892.91,30271.3,29136.13,29892.91,7250],["2021-01-04",29892.91,29892.91,29514.52,29514.52,15200],["2021-01-05",29514.52,29817.23,28984.77,29136.13,9200],["2021-01-06",29136.13,29438.84,29060.45,29060.45,6900],["2021-01-07",29136.13,29136.13,28833.41,28909.09,11100],["2021-01-08",28909.09,29136.13,28606.38,28682.06,33500],["2021-01-11",28682.06,28909.09,28303.66,28303.66,29600],["2021-01-12",28303.66,29514.52,28303.66,29514.52,279600],["2021-01-13",29136.13,29287.48,29060.45,29211.8,31400],["2021-01-14",29249.64,29287.48,29060.45,29060.45,8100],["2021-01-15",29060.45,29287.48,29060.45,29060.45,83100],["2021-01-18",29060.45,29136.13,28455.02,28682.06,53900],["2021-01-19",28757.73,28757.73,28000.95,28152.31,37900],["2021-01-20",28152.31,28152.31,27925.27,28000.95,228500],["2021-01-21",29136.13,29136.13,28000.95,28909.09,600],["2021-01-22",28909.09,28909.09,28076.63,28227.99,7200],["2021-01-25",28000.95,28303.66,27849.6,27849.6,29700],["2021-01-26",28303.66,28682.06,27925.27,27925.27,7500],["2021-01-27",27849.6,27925.27,27471.2,27471.2,16100],["2021-01-28",27244.17,27925.27,25579.25,25654.93,20600],["2021-01-29",25654.93,27433.37,25654.93,27395.53,1700],["2021-02-01",27395.53,27395.53,26487.39,26865.78,5500],["2021-02-02",26525.23,26865.78,26336.03,26865.78,7100],["2021-02-03",26638.74,26638.74,26411.71,26411.71,7200],["2021-02-04",26411.71,26487.39,26411.71,26411.71,8200],["2021-02-05",26411.71,26411.71,26411.71,26411.71,0],["2021-02-08",26411.71,26411.71,26184.67,26184.67,1600],["2021-02-09",26184.67,27244.17,26184.67,27244.17,1600],["2021-02-17",26563.07,27925.27,26563.07,26563.07,4500],["2021-02-18",26563.07,27319.85,26563.07,27319.85,4000],["2021-02-19",26941.46,27546.88,26941.46,27546.88,11600],["2021-02-22",27244.17,27546.88,27244.17,27319.85,6700],["2021-02-23",27319.85,27471.2,26865.78,26865.78,1600],["2021-02-24",27017.13,27395.53,26865.78,26903.62,2300],["2021-02-25",26865.78,27244.17,26752.26,26752.26,1000],["2021-02-26",26752.26,26752.26,26752.26,26752.26,1300],["2021-03-01",26563.07,26865.78,26563.07,26638.74,2500],["2021-03-02",26865.78,27244.17,26638.74,27017.13,49500],["2021-03-03",28682.06,28682.06,27092.81,27773.92,6300],["2021-03-04",28379.34,28379.34,27622.56,27773.92,3600],["2021-03-05",27773.92,27849.6,27698.24,27773.92,6300],["2021-03-08",28000.95,28757.73,28000.95,28152.31,6900],["2021-03-09",28152.31,28379.34,28000.95,28379.34,4200],["2021-03-10",28076.63,28379.34,28076.63,28076.63,1100],["2021-03-11",27849.6,28000.95,27849.6,27963.11,19500],["2021-03-12",27963.11,28000.95,27244.17,27244.17,24200],["2021-03-15",28606.38,28606.38,27471.2,27471.2,3200],["2021-03-16",27471.2,27471.2,27471.2,27471.2,3500],["2021-03-17",27471.2,27471.2,27244.17,27319.85,2400],["2021-03-18",27319.85,27319.85,27168.49,27168.49,800],["2021-03-19",27244.17,27319.85,27244.17,27244.17,3300],["2021-03-22",27244.17,27319.85,27244.17,27319.85,4000],["2021-03-23",27395.53,28227.99,27319.85,28076.63,10300],["2021-03-24",28000.95,28000.95,27622.56,27622.56,1100],["2021-03-25",27244.17,28000.95,27168.49,27698.24,2100],["2021-03-26",27244.17,27698.24,26941.46,26941.46,2000],["2021-03-29",28190.15,28190.15,27092.81,27622.56,17300],["2021-03-30",27319.85,27319.85,26865.78,26865.78,18800],["2021-03-31",26865.78,27622.56,26865.78,26941.46,600],["2021-04-01",27622.56,27622.56,26941.46,27471.2,3200],["2021-04-02",27471.2,27622.56,27244.17,27244.17,3100],["2021-04-05",27092.81,27319.85,27017.13,27319.85,14700],["2021-04-06",27168.49,27244.17,27130.65,27130.65,20100],["2021-04-07",27168.49,27168.49,27168.49,27168.49,2900],["2021-04-08",27092.81,27395.53,27092.81,27395.53,3900],["2021-04-09",27092.81,27244.17,27092.81,27244.17,5400],["2021-04-12",27244.17,27244.17,27017.13,27168.49,11500],["2021-04-13",27168.49,27168.49,26903.62,26941.46,6000],["2021-04-14",26941.46,27244.17,26941.46,27017.13,1600],["2021-04-15",27168.49,27168.49,26638.74,26941.46,1700],["2021-04-16",26790.1,26941.46,26638.74,26714.42,4200],["2021-04-19",26714.42,26714.42,26638.74,26638.74,400],["2021-04-20",26487.39,26487.39,25881.96,26487.39,4700],["2021-04-22",26487.39,26487.39,25730.6,26411.71,500],["2021-04-23",26411.71,26487.39,25957.64,26184.67,9200],["2021-04-26",26487.39,26487.39,26109.0,26109.0,8000],["2021-04-27",26184.67,26563.07,26184.67,26184.67,21100],["2021-04-28",26184.67,26941.46,26184.67,26638.74,29100],["2021-04-29",26563.07,26941.46,26563.07,26714.42,36100],["2021-05-07",24519.75,26790.1,24519.75,26790.1,31100],["2021-05-10",26714.42,27244.17,26714.42,27244.17,50600],["2021-05-11",27319.85,27849.6,27244.17,27849.6,32000],["2021-05-12",27925.27,28076.63,27849.6,28076.63,30200],["2021-05-13",28076.63,28152.31,27244.17,28000.95,32200],["2021-05-14",27849.6,29514.52,27849.6,29514.52,54000],["2021-05-17",29211.8,29514.52,28984.77,29363.16,31900],["2021-05-18",29363.16,29363.16,28757.73,29211.8,33000],["2021-05-19",29211.8,29438.84,29136.13,29438.84,30300],["2021-05-20",29363.16,29363.16,28303.66,29060.45,31000],["2021-05-21",29211.8,29438.84,28000.95,28757.73,30300],["2021-05-24",28833.41,28984.77,27849.6,28757.73,30500],["2021-05-25",28757.73,28984.77,28000.95,28757.73,34500],["2021-05-26",28152.31,28682.06,28152.31,28606.38,34400],["2021-05-27",28379.34,29211.8,28227.99,28606.38,30100],["2021-05-28",28833.41,28984.77,28076.63,28682.06,1180800],["2021-05-31",28757.73,28984.77,28000.95,28606.38,30700],["2021-06-01",28076.63,28682.06,28000.95,28682.06,1176300],["2021-06-02",28833.41,28984.77,28379.34,28757.73,861450],["2021-06-03",28455.02,29590.2,27925.27,29590.2,61200],["2021-06-04",29514.52,29741.55,28606.38,29741.55,39000],["2021-06-07",29741.55,29892.91,28984.77,29741.55,22200],["2021-06-08",29741.55,29892.91,28757.73,29514.52,30200],["2021-06-09",29741.55,29741.55,29136.13,29514.52,23400],["2021-06-10",29514.52,29514.52,28984.77,29514.52,32700],["2021-06-11",29741.55,29741.55,29060.45,29590.2,26000],["2021-06-14",29363.16,29438.84,28379.34,29438.84,21700],["2021-06-15",29438.84,29665.87,29211.8,29514.52,40500],["2021-06-16",29514.52,29514.52,28379.34,29514.52,31500],["2021-06-17",29514.52,29590.2,28379.34,29514.52,32700],["2021-06-18",28076.63,29514.52,27925.27,29514.52,28700],["2021-06-21",29136.13,29438.84,28379.34,29438.84,32200],["2021-06-22",28379.34,29590.2,28379.34,29438.84,39800],["2021-06-23",29514.52,29590.2,28379.34,29211.8,23800],["2021-06-24",29363.16,29514.52,28757.73,29287.48,30300],["2021-06-25",29514.52,29514.52,28682.06,29211.8,20400],["2021-06-28",29438.84,29514.52,28833.41,29363.16,36400],["2021-06-29",29363.16,29438.84,28757.73,29211.8,28700],["2021-06-30",28757.73,29211.8,28757.73,29211.8,31900],["2021-07-01",28757.73,29514.52,28757.73,29514.52,37100],["2021-07-02",29514.52,29514.52,28833.41,29363.16,30300],["2021-07-05",28833.41,29287.48,28757.73,29287.48,25100],["2021-07-06",28833.41,28984.77,28757.73,28909.09,34900],["2021-07-07",29000.0,29454.55,28727.27,28818.18,8700],["2021-07-08",28909.09,28909.09,27727.27,28000.0,3000],["2021-07-09",28000.0,28000.0,28000.0,28000.0,200],["2021-07-12",28090.91,28090.91,25454.55,25636.36,5700],["2021-07-13",24545.45,25545.45,24545.45,25454.55,3400],["2021-07-14",25909.09,25909.09,24636.36,25090.91,3400],["2021-07-15",25636.36,25636.36,24818.18,24818.18,2100],["2021-07-16",25545.45,25545.45,24909.09,24909.09,600],["2021-07-19",24545.45,24909.09,24454.55,24454.55,3500],["2021-07-20",24454.55,24454.55,24454.55,24454.55,2000],["2021-07-21",24090.91,24454.55,24090.91,24454.55,2000],["2021-07-22",24545.45,24545.45,24363.64,24363.64,2600],["2021-07-23",24545.45,24636.36,24545.45,24636.36,4200],["2021-07-26",24636.36,24727.27,24545.45,24545.45,2800],["2021-07-27",25000.0,25000.0,24636.36,24636.36,1300],["2021-07-28",26181.82,26181.82,24727.27,24727.27,2800],["2021-07-29",24727.27,24727.27,24727.27,24727.27,900],["2021-07-30",24727.27,24727.27,24727.27,24727.27,2400],["2021-08-02",24636.36,25454.55,22272.73,25363.64,2600],["2021-08-03",25181.82,26181.82,24818.18,24818.18,1300],["2021-08-04",24909.09,25000.0,24818.18,24818.18,9100],["2021-08-05",24818.18,25000.0,24545.45,25000.0,16900],["2021-08-06",25000.0,25090.91,24727.27,25000.0,25400],["2021-08-09",25000.0,25090.91,24727.27,25000.0,34400],["2021-08-10",25363.64,25727.27,25363.64,25454.55,32600],["2021-08-11",25818.18,27636.36,25636.36,27545.45,30600],["2021-08-12",28181.82,28181.82,26636.36,27090.91,31100],["2021-08-13",26818.18,26909.09,26545.45,26545.45,33300],["2021-08-16",26545.45,26545.45,25818.18,26545.45,33700],["2021-08-17",26000.0,26363.64,25909.09,26363.64,25300],["2021-08-18",26181.82,26818.18,25909.09,26818.18,37800],["2021-08-19",26363.64,26727.27,26181.82,26727.27,32100],["2021-08-20",26363.64,26363.64,25909.09,26000.0,24800],["2021-08-23",26363.64,26363.64,24818.18,25090.91,25600],["2021-08-24",25181.82,25545.45,25000.0,25000.0,41100],["2021-08-25",25181.82,25272.73,24909.09,24909.09,30100],["2021-08-26",25000.0,26363.64,24818.18,24818.18,33800],["2021-08-27",24454.55,25000.0,24272.73,24818.18,23600],["2021-08-30",25000.0,25363.64,25000.0,25272.73,29900],["2021-08-31",25181.82,25181.82,24909.09,24909.09,40600],["2021-09-01",24909.09,25909.09,24909.09,24909.09,34700],["2021-09-06",25090.91,25909.09,25000.0,25454.55,35300],["2021-09-07",25181.82,25181.82,25181.82,25181.82,27200],["2021-09-08",25000.0,25272.73,25000.0,25090.91,34500],["2021-09-09",25090.91,25909.09,25090.91,25272.73,31300],["2021-09-10",25454.55,27272.73,25454.55,26090.91,30100],["2021-09-13",26181.82,27636.36,26181.82,27090.91,27200],["2021-09-14",27090.91,27181.82,26636.36,26909.09,45800],["2021-09-15",27090.91,27090.91,26818.18,26818.18,37000],["2021-09-16",26818.18,26909.09,26090.91,26545.45,29500],["2021-09-17",26363.64,26363.64,25909.09,26363.64,31700],["2021-09-20",27181.82,27181.82,26636.36,26818.18,43600],["2021-09-21",26818.18,26818.18,25909.09,26363.64,50000],["2021-09-27",26363.64,27272.73,25909.09,26181.82,31400],["2021-09-28",26181.82,26272.73,26090.91,26181.82,28600],["2021-09-29",26181.82,26363.64,26181.82,26181.82,38200],["2021-09-30",26363.64,26363.64,25000.0,25727.27,45200],["2021-10-01",25727.27,25909.09,25454.55,25909.09,34000],["2021-10-04",25909.09,25909.09,25272.73,25454.55,48500],["2021-10-05",25454.55,26363.64,25454.55,26272.73,31600],["2021-10-06",26409.09,26454.55,25727.27,26000.0,40600],["2021-10-07",25818.18,26000.0,25727.27,26000.0,22000],["2021-10-08",26181.82,26818.18,26000.0,26181.82,23000],["2021-10-11",26000.0,26181.82,26000.0,26181.82,40600],["2021-10-12",26000.0,26363.64,26000.0,26000.0,34600],["2021-10-13",26000.0,26363.64,25909.09,26272.73,40500],["2021-10-14",26181.82,26363.64,26181.82,26181.82,32800],["2021-10-15",26181.82,26363.64,26181.82,26363.64,33700],["2021-10-18",26363.64,26818.18,26363.64,26545.45,51800],["2021-10-19",26545.45,26545.45,26000.0,26545.45,39400],["2021-10-20",26363.64,26454.55,26181.82,26181.82,33400],["2021-10-21",26181.82,26363.64,26000.0,26363.64,35200],["2021-10-22",26818.18,26818.18,26272.73,26272.73,30200],["2021-10-25",26727.27,26727.27,25909.09,26545.45,44400],["2021-10-26",26636.36,26636.36,26363.64,26363.64,30600],["2021-10-27",26181.82,26727.27,25454.55,26545.45,34000],["2021-10-28",26636.36,26636.36,26363.64,26363.64,33900],["2021-10-29",26636.36,26681.82,26363.64,26454.55,39400],["2021-11-01",26636.36,26681.82,26363.64,26681.82,29300],["2021-11-02",26636.36,26772.73,26454.55,26727.27,26200],["2021-11-03",26454.55,26909.09,26454.55,26909.09,49400],["2021-11-04",27272.73,27727.27,26909.09,27636.36,37800],["2021-11-05",27363.64,28000.0,27363.64,27954.55,30300],["2021-11-08",27909.09,29090.91,27545.45,28636.36,45000],["2021-11-09",28636.36,29090.91,28545.45,28636.36,49900],["2021-11-10",28000.0,28545.45,28000.0,28454.55,55100],["2021-11-11",28636.36,28636.36,27272.73,28454.55,50500],["2021-11-12",28454.55,28727.27,27363.64,27590.91,15400],["2021-11-15",29363.64,29363.64,27454.55,27772.73,30200],["2021-11-16",29000.0,29000.0,27772.73,28000.0,40800],["2021-11-17",28000.0,28090.91,27545.45,28000.0,51000],["2021-11-18",27863.64,27909.09,27727.27,27909.09,50300],["2021-11-19",27954.55,28909.09,27909.09,27909.09,29300],["2021-11-22",27909.09,27909.09,27636.36,27636.36,51500],["2021-11-23",27636.36,27636.36,26454.55,26636.36,55500],["2021-11-24",27272.73,27772.73,27000.0,27090.91,66500],["2021-11-25",27181.82,27454.55,27090.91,27272.73,60800],["2021-11-26",27272.73,27636.36,27272.73,27545.45,51500],["2021-11-29",26545.45,27363.64,26181.82,26727.27,60700],["2021-11-30",26727.27,27272.73,26727.27,26818.18,48500],["2021-12-01",26818.18,27181.82,26818.18,27181.82,53200],["2021-12-02",26909.09,27000.0,26636.36,27000.0,34500],["2021-12-03",27272.73,27272.73,27000.0,27000.0,53100],["2021-12-06",26818.18,27000.0,26454.55,26454.55,34900],["2021-12-07",27272.73,27272.73,26454.55,26636.36,44700],["2021-12-08",26636.36,26727.27,26636.36,26636.36,37200],["2021-12-09",27227.27,27227.27,26454.55,26454.55,44000],["2021-12-10",26454.55,26909.09,26454.55,26818.18,29400],["2021-12-13",26681.82,27090.91,26272.73,26454.55,53900],["2021-12-14",26818.18,27090.91,26181.82,26818.18,40300],["2021-12-15",26818.18,26818.18,26181.82,26363.64,264800],["2021-12-16",26363.64,26636.36,26363.64,26545.45,400500],["2021-12-17",26545.45,26909.09,26181.82,26318.18,55400],["2021-12-20",26090.91,26636.36,26090.91,26363.64,54000],["2021-12-21",26363.64,26363.64,25909.09,26227.27,402200],["2021-12-22",26181.82,26227.27,26181.82,26181.82,38200],["2021-12-23",26727.27,26727.27,25909.09,26045.45,20300],["2021-12-24",26227.27,26227.27,25727.27,26090.91,48300],["2021-12-27",26090.91,26227.27,25909.09,25909.09,51200],["2021-12-28",25909.09,26363.64,25909.09,26227.27,37200],["2021-12-29",26181.82,26272.73,25909.09,26272.73,34400],["2021-12-30",25818.18,26227.27,25818.18,26090.91,51100],["2021-12-31",26090.91,26818.18,26000.0,26818.18,48500],["2022-01-04",26818.18,26818.18,26409.09,26409.09,51600],["2022-01-05",26363.64,26818.18,25909.09,26000.0,53400],["2022-01-06",26363.64,26363.64,26000.0,26000.0,7500],["2022-01-07",26000.0,26181.82,26000.0,26090.91,30900],["2022-01-10",26090.91,26090.91,25454.55,26000.0,36300],["2022-01-11",26000.0,26181.82,25909.09,26000.0,50500],["2022-01-12",25909.09,26045.45,25636.36,26045.45,51500],["2022-01-13",25727.27,26090.91,25636.36,26090.91,54700],["2022-01-14",25545.45,26272.73,25545.45,25909.09,37500],["2022-01-17",25818.18,26272.73,25454.55,25454.55,44800],["2022-01-18",25000.0,26090.91,25000.0,25545.45,48000],["2022-01-19",25590.91,26136.36,25545.45,25909.09,24700],["2022-01-20",25727.27,26000.0,25000.0,26000.0,34500],["2022-01-21",25454.55,26045.45,25181.82,26000.0,33100],["2022-01-24",25454.55,25818.18,25454.55,25454.55,36700],["2022-01-25",25090.91,25636.36,25090.91,25272.73,45700],["2022-01-26",25272.73,26272.73,25272.73,25636.36,45800],["2022-01-27",25727.27,25818.18,25272.73,25727.27,48000],["2022-01-28",25545.45,25727.27,25272.73,25727.27,38400],["2022-02-07",25772.73,26545.45,25772.73,26454.55,32500],["2022-02-08",26454.55,26681.82,26454.55,26681.82,5000],["2022-02-09",26363.64,26772.73,26181.82,26181.82,35200],["2022-02-10",26000.0,26363.64,25909.09,26363.64,29900],["2022-02-11",26363.64,26681.82,25909.09,26681.82,46100],["2022-02-14",26454.55,26818.18,26000.0,26818.18,65600],["2022-02-15",26363.64,26818.18,26181.82,26818.18,41500],["2022-02-16",26727.27,27000.0,26363.64,27000.0,68200],["2022-02-17",26818.18,28636.36,26818.18,28090.91,67300],["2022-02-18",27545.45,28181.82,27272.73,27454.55,61700],["2022-02-21",27454.55,28181.82,27181.82,28000.0,51800],["2022-02-22",28090.91,28090.91,27000.0,27818.18,38000],["2022-02-23",27818.18,27863.64,27272.73,27863.64,48700],["2022-02-24",27545.45,29090.91,27090.91,27227.27,46900],["2022-02-25",28181.82,28636.36,26545.45,28181.82,49900],["2022-02-28",27727.27,28181.82,27545.45,27545.45,4100],["2022-03-01",27545.45,28181.82,27272.73,27727.27,48000],["2022-03-02",27772.73,28181.82,27272.73,28181.82,74200],["2022-03-03",27727.27,28272.73,27363.64,27909.09,42200],["2022-03-04",28000.0,28000.0,26909.09,28000.0,67700],["2022-03-07",27363.64,28000.0,27090.91,28000.0,37600],["2022-03-08",27863.64,27909.09,26954.55,27181.82,57600],["2022-03-09",27272.73,28181.82,27090.91,27727.27,69600],["2022-03-10",27727.27,28181.82,27636.36,28181.82,82900],["2022-03-11",27818.18,28181.82,27636.36,27636.36,38400],["2022-03-14",26818.18,27636.36,26636.36,27545.45,43000],["2022-03-15",27272.73,28000.0,26909.09,27772.73,40100],["2022-03-16",26181.82,28181.82,26181.82,27727.27,36000],["2022-03-17",26818.18,27909.09,26454.55,27454.55,43900],["2022-03-18",27090.91,27727.27,26818.18,27318.18,12500],["2022-03-21",27909.09,27909.09,27318.18,27318.18,55400],["2022-03-22",27727.27,27727.27,27272.73,27272.73,50300],["2022-03-23",27272.73,27636.36,27000.0,27272.73,60100],["2022-03-24",27181.82,27636.36,26909.09,27272.73,62500],["2022-03-25",27318.18,27636.36,27090.91,27090.91,37600],["2022-03-28",26909.09,27727.27,26909.09,27636.36,51100],["2022-03-29",27181.82,27545.45,26909.09,27409.09,51000],["2022-03-30",27090.91,27545.45,26954.55,26954.55,49000],["2022-03-31",28181.82,28181.82,26909.09,27272.73,49300],["2022-04-01",27090.91,28000.0,25454.55,25454.55,49500],["2022-04-04",27181.82,27227.27,27090.91,27227.27,46600],["2022-04-05",28727.27,28727.27,27272.73,27454.55,54600],["2022-04-06",28272.73,28272.73,26909.09,27636.36,44300],["2022-04-07",27272.73,28000.0,27090.91,27454.55,47500],["2022-04-08",27272.73,27545.45,27090.91,27090.91,52200],["2022-04-12",26454.55,27545.45,26454.55,26818.18,47200],["2022-04-13",25636.36,27727.27,25636.36,26818.18,47700],["2022-04-14",25636.36,27272.73,25636.36,26818.18,50800],["2022-04-15",25636.36,27545.45,25636.36,26818.18,45700],["2022-04-18",25636.36,27272.73,25545.45,26636.36,49700],["2022-04-19",27090.91,27136.36,25545.45,25727.27,64500],["2022-04-20",25454.55,26454.55,25454.55,25545.45,57900],["2022-04-21",25500.0,26818.18,25454.55,26272.73,48200],["2022-04-22",25500.0,25636.36,25454.55,25454.55,7800],["2022-04-25",26272.73,26636.36,25454.55,25454.55,9100],["2022-04-26",25181.82,26363.64,25181.82,26318.18,4300],["2022-04-27",26272.73,26272.73,26272.73,26272.73,500],["2022-04-28",26272.73,26272.73,25818.18,25818.18,1500],["2022-04-29",25818.18,26727.27,25545.45,26363.64,13100],["2022-05-04",27181.82,27272.73,26000.0,27045.45,4600],["2022-05-05",27000.0,27272.73,26545.45,27227.27,21800],["2022-05-06",27181.82,27272.73,26181.82,27181.82,5700],["2022-05-09",27181.82,27545.45,26636.36,26636.36,3418554],["2022-05-10",27181.82,27181.82,26181.82,26181.82,2685211],["2022-05-11",26363.64,27181.82,26000.0,26000.0,3900],["2022-05-12",27272.73,27272.73,26181.82,26181.82,3600],["2022-05-13",25727.27,25727.27,24500.0,24590.91,4600],["2022-05-16",26181.82,26181.82,24590.91,26181.82,300],["2022-05-17",25454.55,27000.0,25454.55,26727.27,1700],["2022-05-18",26681.82,26818.18,25500.0,26818.18,7200],["2022-05-19",25909.09,27000.0,25909.09,27000.0,1200],["2022-05-20",27181.82,27181.82,26636.36,27090.91,4000],["2022-05-23",27000.0,27090.91,26363.64,26363.64,5300],["2022-05-24",26363.64,26363.64,26363.64,26363.64,100],["2022-05-25",27090.91,27090.91,25590.91,27000.0,2300],["2022-05-26",26818.18,26818.18,26000.0,26000.0,300],["2022-05-27",26909.09,26909.09,26000.0,26909.09,400],["2022-05-30",26909.09,26909.09,25909.09,25954.55,1200],["2022-05-31",27000.0,27000.0,26000.0,26000.0,1700],["2022-06-01",25181.82,27181.82,25181.82,26590.91,500],["2022-06-02",25909.09,26909.09,25909.09,26636.36,3300],["2022-06-03",26090.91,26090.91,26090.91,26090.91,100],["2022-06-06",26045.45,27090.91,24590.91,27000.0,1100],["2022-06-07",25454.55,26909.09,25454.55,26909.09,200],["2022-06-08",26000.0,26863.64,25909.09,26863.64,1900],["2022-06-09",26818.18,26909.09,26363.64,26818.18,5800],["2022-06-10",26000.0,28181.82,26000.0,27272.73,800],["2022-06-13",28181.82,28181.82,25727.27,27181.82,1400],["2022-06-14",26272.73,27272.73,26090.91,27000.0,3900],["2022-06-15",26272.73,27181.82,26272.73,27090.91,3600],["2022-06-16",25909.09,27181.82,25909.09,26409.09,1300],["2022-06-17",26181.82,27045.45,25454.55,26363.64,5100],["2022-06-20",26818.18,26818.18,25727.27,26363.64,12500],["2022-06-21",25727.27,26363.64,25500.0,25500.0,2300],["2022-06-22",26136.36,26136.36,25090.91,25272.73,3000],["2022-06-23",25863.64,26090.91,24636.36,26090.91,5200],["2022-06-24",26363.64,26363.64,25909.09,25909.09,300],["2022-06-27",25909.09,26363.64,25636.36,26363.64,800],["2022-06-28",26000.0,26318.18,25954.55,25954.55,177389],["2022-06-29",25909.09,25909.09,25318.18,25318.18,3300],["2022-06-30",26363.64,26363.64,25181.82,25181.82,200],["2022-07-01",24545.45,26363.64,23590.91,26272.73,4400],["2022-07-04",26090.91,26090.91,26090.91,26090.91,100],["2022-07-05",25454.55,25454.55,25181.82,25181.82,1800],["2022-07-06",25181.82,25318.18,24909.09,25318.18,2100],["2022-07-07",24636.36,25818.18,24636.36,25363.64,2900],["2022-07-08",25454.55,25454.55,25045.45,25045.45,1500],["2022-07-11",25045.45,25090.91,25045.45,25090.91,300],["2022-07-12",25136.36,25727.27,25090.91,25727.27,400],["2022-07-13",25909.09,26363.64,25772.73,26272.73,1300],["2022-07-14",25909.09,25909.09,25909.09,25909.09,1000],["2022-07-15",25909.09,25909.09,25454.55,25454.55,2500],["2022-07-18",25863.64,25863.64,25863.64,25863.64,100],["2022-07-19",25000.0,25818.18,25000.0,25818.18,1800],["2022-07-20",26136.36,26136.36,25045.45,25090.91,3500],["2022-07-21",25863.64,25863.64,25863.64,25863.64,100],["2022-07-22",26363.64,26363.64,26090.91,26090.91,500],["2022-07-25",26090.91,26181.82,24545.45,25909.09,4000],["2022-07-26",25000.0,25000.0,24818.18,24818.18,500],["2022-07-27",25000.0,25000.0,25000.0,25000.0,1200],["2022-07-28",25000.0,25000.0,25000.0,25000.0,5700],["2022-07-29",25000.0,25045.45,25000.0,25045.45,600],["2022-08-01",25000.0,25909.09,25000.0,25909.09,2600],["2022-08-02",26090.91,26090.91,25272.73,25909.09,9300],["2022-08-03",25909.09,25909.09,25909.09,25909.09,2100],["2022-08-04",26363.64,26363.64,25500.0,25500.0,300],["2022-08-05",25136.36,25454.55,25090.91,25181.82,5300],["2022-08-08",25363.64,25363.64,25181.82,25181.82,4100],["2022-08-09",25181.82,25181.82,25181.82,25181.82,1400],["2022-08-10",25454.55,25454.55,25181.82,25181.82,200],["2022-08-11",25272.73,25272.73,25181.82,25181.82,2000],["2022-08-12",25272.73,25272.73,25090.91,25227.27,700],["2022-08-15",25454.55,25454.55,25181.82,25181.82,3300],["2022-08-16",25500.0,25545.45,25181.82,25545.45,1900],["2022-08-17",25727.27,26000.0,25363.64,26000.0,1300],["2022-08-18",25727.27,25909.09,25727.27,25909.09,1600],["2022-08-19",25727.27,25727.27,25545.45,25545.45,3200],["2022-08-22",25545.45,25636.36,25454.55,25454.55,3300],["2022-08-23",25454.55,25454.55,25454.55,25454.55,100],["2022-08-24",25545.45,25545.45,25454.55,25454.55,1500],["2022-08-25",25454.55,25454.55,25363.64,25363.64,4100],["2022-08-26",25363.64,25363.64,25090.91,25090.91,1500],["2022-08-29",25454.55,25454.55,24818.18,24818.18,1700],["2022-08-30",25636.36,25636.36,25272.73,25272.73,1600],["2022-08-31",25272.73,25272.73,25272.73,25272.73,600],["2022-09-05",25272.73,25272.73,25272.73,25272.73,200],["2022-09-06",25181.82,25181.82,25181.82,25181.82,1000],["2022-09-07",25181.82,25181.82,24818.18,24818.18,900],["2022-09-08",25181.82,25181.82,24727.27,24727.27,2300],["2022-09-09",25000.0,25000.0,24636.36,24818.18,1200],["2022-09-12",24818.18,25454.55,24818.18,25454.55,600],["2022-09-13",25454.55,25454.55,25454.55,25454.55,0],["2022-09-14",25454.55,25454.55,25454.55,25454.55,0],["2022-09-15",25409.09,25409.09,25409.09,25409.09,100],["2022-09-16",25318.18,25318.18,24545.45,24545.45,4100],["2022-09-19",24454.55,24954.55,23954.55,23954.55,1600],["2022-09-20",24954.55,24954.55,24363.64,24363.64,500],["2022-09-21",24818.18,24818.18,24136.36,24136.36,700],["2022-09-22",24818.18,24818.18,23818.18,24727.27,3100],["2022-09-23",24545.45,25181.82,24545.45,25181.82,200],["2022-09-26",25090.91,25090.91,24363.64,24363.64,1400],["2022-09-27",25000.0,25000.0,24636.36,24636.36,500],["2022-09-28",25045.45,25045.45,24545.45,24545.45,900],["2022-09-29",24545.45,24545.45,24545.45,24545.45,300],["2022-09-30",24545.45,24545.45,24181.82,24181.82,700],["2022-10-03",24545.45,24545.45,24181.82,24181.82,1000],["2022-10-04",24636.36,24636.36,24181.82,24181.82,400],["2022-10-05",24363.64,24545.45,24363.64,24545.45,1400],["2022-10-06",25000.0,25000.0,24363.64,24363.64,700],["2022-10-07",24363.64,24636.36,23181.82,24636.36,4200],["2022-10-10",24636.36,24636.36,24636.36,24636.36,0],["2022-10-11",24636.36,24636.36,24636.36,24636.36,0],["2022-10-12",23636.36,24000.0,23636.36,24000.0,300],["2022-10-13",24000.0,24000.0,24000.0,24000.0,0],["2022-10-14",24363.64,24363.64,23909.09,24363.64,500],["2022-10-17",24181.82,24181.82,24181.82,24181.82,200],["2022-10-18",24272.73,24272.73,24181.82,24181.82,300],["2022-10-19",24318.18,24318.18,24318.18,24318.18,100],["2022-10-20",24363.64,24363.64,24181.82,24181.82,200],["2022-10-21",24363.64,24363.64,23909.09,23909.09,600],["2022-10-24",23909.09,23909.09,23727.27,23727.27,200],["2022-10-25",22545.45,24363.64,22545.45,23727.27,3800],["2022-10-26",23727.27,23727.27,23727.27,23727.27,100],["2022-10-27",23727.27,23727.27,23727.27,23727.27,100],["2022-10-28",23636.36,24136.36,23590.91,24136.36,700],["2022-10-31",24090.91,24090.91,23181.82,23181.82,1100],["2022-11-01",24363.64,24363.64,23909.09,23909.09,2600],["2022-11-02",23636.36,23636.36,23636.36,23636.36,100],["2022-11-03",23636.36,23636.36,23181.82,23181.82,800],["2022-11-04",23181.82,23181.82,23181.82,23181.82,0],["2022-11-07",23181.82,23181.82,22272.73,23181.82,3100],["2022-11-08",23181.82,23181.82,23181.82,23181.82,0],["2022-11-09",23636.36,23636.36,23636.36,23636.36,100],["2022-11-10",22727.27,23681.82,22363.64,23681.82,1900],["2022-11-11",23636.36,23636.36,23636.36,23636.36,300],["2022-11-14",22909.09,22909.09,22818.18,22818.18,200],["2022-11-15",22545.45,22727.27,22545.45,22727.27,300],["2022-11-16",22363.64,22545.45,21636.36,22545.45,400],["2022-11-17",22545.45,22545.45,22545.45,22545.45,0],["2022-11-18",22909.09,22909.09,22909.09,22909.09,300],["2022-11-21",22909.09,22909.09,22909.09,22909.09,0],["2022-11-22",22954.55,22954.55,22954.55,22954.55,100],["2022-11-23",22954.55,22954.55,22954.55,22954.55,0],["2022-11-24",22954.55,22954.55,22954.55,22954.55,0],["2022-11-25",21818.18,21818.18,21818.18,21818.18,500],["2022-11-28",21727.27,22818.18,20454.55,22818.18,2200],["2022-11-29",22818.18,22818.18,22818.18,22818.18,0],["2022-11-30",22181.82,22727.27,21818.18,22727.27,600],["2022-12-01",22727.27,22727.27,22727.27,22727.27,0],["2022-12-02",22727.27,22727.27,22727.27,22727.27,0],["2022-12-05",22590.91,22727.27,21636.36,22727.27,8800],["2022-12-06",21909.09,22636.36,21909.09,22636.36,300],["2022-12-07",22636.36,22636.36,21909.09,21909.09,1600],["2022-12-08",21818.18,22136.36,21818.18,22136.36,600],["2022-12-09",22045.45,22045.45,21909.09,21909.09,600],["2022-12-12",21818.18,21818.18,21636.36,21636.36,1000],["2022-12-13",21636.36,22090.91,21636.36,22045.45,1100],["2022-12-14",22000.0,22000.0,22000.0,22000.0,100],["2022-12-15",21363.64,21363.64,21363.64,21363.64,200],["2022-12-16",21909.09,21909.09,21090.91,21772.73,1300],["2022-12-19",22227.27,23272.73,22090.91,23272.73,5700],["2022-12-20",22181.82,23772.73,21727.27,23772.73,1000],["2022-12-21",24090.91,24090.91,22545.45,23909.09,1700],["2022-12-22",23636.36,23636.36,23636.36,23636.36,1000],["2022-12-23",23636.36,23636.36,23636.36,23636.36,0],["2022-12-26",23000.0,23000.0,22272.73,22272.73,700],["2022-12-27",21636.36,22318.18,21000.0,22318.18,1000],["2022-12-28",21454.55,22272.73,20909.09,22272.73,1400],["2022-12-29",21181.82,22181.82,21181.82,22181.82,7200],["2022-12-30",22272.73,23545.45,21818.18,23454.55,1500],["2023-01-03",22363.64,23363.64,22363.64,23363.64,1800],["2023-01-04",23363.64,23363.64,23363.64,23363.64,0],["2023-01-05",23363.64,23363.64,23363.64,23363.64,0],["2023-01-06",22727.27,23181.82,22181.82,23181.82,2500],["2023-01-09",22181.82,23090.91,21590.91,22272.73,2100],["2023-01-10",21227.27,21227.27,21227.27,21227.27,100],["2023-01-11",22136.36,22136.36,22136.36,22136.36,300],["2023-01-12",21909.09,21909.09,21909.09,21909.09,1000],["2023-01-13",21818.18,22227.27,21818.18,22227.27,2300],["2023-01-16",22227.27,22227.27,22227.27,22227.27,0],["2023-01-17",22227.27,22227.27,22227.27,22227.27,0],["2023-01-18",20909.09,22090.91,20909.09,21681.82,5200],["2023-01-19",21727.27,22272.73,20909.09,22272.73,5600],["2023-01-27",22818.18,22818.18,22818.18,22818.18,1300],["2023-01-30",22818.18,22818.18,21818.18,22727.27,3800],["2023-01-31",22727.27,22727.27,22272.73,22272.73,5000],["2023-02-01",22363.64,22590.91,22272.73,22272.73,2000],["2023-02-02",22272.73,22272.73,21818.18,21818.18,1800],["2023-02-03",21818.18,22727.27,21818.18,22727.27,11700],["2023-02-06",23727.27,23727.27,22272.73,22727.27,5400],["2023-02-07",22727.27,23136.36,22727.27,23000.0,5000],["2023-02-08",23000.0,23000.0,22272.73,22818.18,2400],["2023-02-09",21818.18,22727.27,21363.64,22727.27,3400],["2023-02-10",21818.18,22727.27,21818.18,22272.73,11500],["2023-02-13",21636.36,22136.36,21454.55,22136.36,3700],["2023-02-14",22136.36,22590.91,21681.82,22136.36,1900],["2023-02-15",22590.91,22590.91,22590.91,22590.91,500],["2023-02-16",22590.91,22590.91,22590.91,22590.91,0],["2023-02-17",22590.91,22590.91,22590.91,22590.91,0],["2023-02-20",21818.18,22454.55,21818.18,22454.55,600],["2023-02-21",21818.18,22227.27,21818.18,22227.27,4100],["2023-02-22",22227.27,22227.27,22227.27,22227.27,0],["2023-02-23",22136.36,23545.45,22136.36,23545.45,400],["2023-02-24",22681.82,22681.82,21909.09,21909.09,20400],["2023-02-27",21454.55,22681.82,21454.55,22272.73,8500],["2023-02-28",22272.73,22272.73,22272.73,22272.73,0],["2023-03-01",22181.82,22272.73,22181.82,22272.73,12000],["2023-03-02",22090.91,22227.27,22090.91,22227.27,2200],["2023-03-03",22181.82,22181.82,22181.82,22181.82,5300],["2023-03-06",22181.82,22181.82,22181.82,22181.82,0],["2023-03-07",21181.82,22272.73,21181.82,22272.73,3400],["2023-03-08",22272.73,22272.73,22272.73,22272.73,3100],["2023-03-09",22272.73,22272.73,22181.82,22272.73,17600],["2023-03-10",22272.73,22272.73,22272.73,22272.73,0],["2023-03-13",22272.73,22272.73,22272.73,22272.73,0],["2023-03-14",22045.45,22090.91,21454.55,22090.91,1100],["2023-03-15",22090.91,22090.91,22090.91,22090.91,0],["2023-03-16",22090.91,22090.91,22090.91,22090.91,0],["2023-03-17",22090.91,22090.91,22090.91,22090.91,0],["2023-03-20",21454.55,22000.0,21454.55,22000.0,27600],["2023-03-21",21818.18,22045.45,21636.36,21636.36,300],["2023-03-22",21909.09,21909.09,21818.18,21818.18,1700],["2023-03-23",21636.36,21636.36,21636.36,21636.36,1100],["2023-03-24",21909.09,21909.09,21545.45,21818.18,2700],["2023-03-27",21454.55,21454.55,21454.55,21454.55,5400],["2023-03-28",21454.55,21545.45,21454.55,21454.55,13800],["2023-03-29",21454.55,21454.55,21454.55,21454.55,0],["2023-03-30",21363.64,21727.27,21363.64,21363.64,8900],["2023-03-31",21272.73,21454.55,21272.73,21363.64,500],["2023-04-03",21818.18,21818.18,21363.64,21818.18,300],["2023-04-04",21818.18,21818.18,21818.18,21818.18,0],["2023-04-05",21000.0,21363.64,21000.0,21272.73,6600],["2023-04-06",21545.45,21545.45,21318.18,21318.18,10500],["2023-04-07",21318.18,21363.64,21272.73,21318.18,7300],["2023-04-10",21272.73,21545.45,20545.45,21545.45,15400],["2023-04-11",21500.0,21500.0,21000.0,21454.55,1100],["2023-04-12",21363.64,21454.55,20909.09,21363.64,7200],["2023-04-13",21318.18,21545.45,21318.18,21545.45,800],["2023-04-14",20909.09,21363.64,20909.09,21363.64,1200],["2023-04-17",21363.64,21363.64,21363.64,21363.64,0],["2023-04-18",21545.45,21545.45,21363.64,21363.64,600],["2023-04-19",21363.64,21363.64,21363.64,21363.64,200],["2023-04-20",21000.0,21363.64,20909.09,21318.18,3200],["2023-04-21",21272.73,21545.45,21000.0,21363.64,2900],["2023-04-24",21000.0,21000.0,21000.0,21000.0,1100],["2023-04-25",21318.18,21363.64,21181.82,21363.64,400],["2023-04-26",21363.64,21363.64,21363.64,21363.64,0],["2023-04-27",20954.55,21272.73,20909.09,21272.73,2100],["2023-04-28",21272.73,21363.64,20909.09,21272.73,1500],["2023-05-04",20909.09,21363.64,20727.27,21227.27,2800],["2023-05-05",21227.27,21227.27,21000.0,21227.27,900],["2023-05-08",21000.0,21181.82,21000.0,21181.82,900],["2023-05-09",21181.82,21181.82,21181.82,21181.82,0],["2023-05-10",21181.82,21181.82,21181.82,21181.82,0],["2023-05-11",21181.82,21181.82,21181.82,21181.82,0],["2023-05-12",21181.82,21181.82,21181.82,21181.82,1000],["2023-05-15",20909.09,21000.0,20909.09,20909.09,7200],["2023-05-16",20909.09,20954.55,20818.18,20909.09,2600],["2023-05-17",20727.27,20727.27,20727.27,20727.27,100],["2023-05-18",20909.09,20909.09,20909.09,20909.09,22500],["2023-05-19",20909.09,21045.45,20909.09,21045.45,6500],["2023-05-22",21045.45,21045.45,21045.45,21045.45,0],["2023-05-23",20909.09,20909.09,20909.09,20909.09,1500],["2023-05-24",20909.09,20909.09,20909.09,20909.09,100],["2023-05-25",20863.64,20863.64,19636.36,19636.36,3200],["2023-05-26",19909.09,20454.55,19727.27,20454.55,2300],["2023-05-29",20000.0,20727.27,20000.0,20636.36,500],["2023-05-30",20045.45,21363.64,20045.45,21363.64,15500],["2023-05-31",20454.55,21136.36,20454.55,21136.36,4400],["2023-06-01",20272.73,20909.09,20272.73,20909.09,8000],["2023-06-02",20909.09,20909.09,20909.09,20909.09,6200],["2023-06-05",20909.09,21090.91,20909.09,20909.09,6800],["2023-06-06",20818.18,20818.18,20818.18,20818.18,2200],["2023-06-07",20272.73,20818.18,19909.09,20772.73,25000],["2023-06-08",20727.27,20772.73,20181.82,20772.73,21700],["2023-06-09",20772.73,20772.73,20272.73,20636.36,7100],["2023-06-12",20454.55,20636.36,20272.73,20636.36,18000],["2023-06-13",20909.09,21090.91,20181.82,20818.18,8000],["2023-06-14",20272.73,20818.18,20272.73,20772.73,4600],["2023-06-15",20727.27,20863.64,20727.27,20863.64,2300],["2023-06-16",20818.18,20818.18,20818.18,20818.18,600],["2023-06-19",20818.18,20863.64,20818.18,20818.18,1600],["2023-06-20",20818.18,20818.18,20500.0,20818.18,2300],["2023-06-21",20818.18,20818.18,20818.18,20818.18,0],["2023-06-22",20681.82,20909.09,20636.36,20909.09,15100],["2023-06-23",20909.09,20909.09,20909.09,20909.09,1000],["2023-06-26",20909.09,20909.09,20909.09,20909.09,100],["2023-06-27",20818.18,20909.09,20818.18,20909.09,1300],["2023-06-28",20909.09,20909.09,20863.64,20863.64,500],["2023-06-29",20454.55,20863.64,20454.55,20454.55,4800],["2023-06-30",20363.64,20727.27,20181.82,20545.45,1300],["2023-07-03",20727.27,20909.09,20454.55,20909.09,2700],["2023-07-04",20909.09,20909.09,20454.55,20909.09,1900],["2023-07-05",20909.09,20909.09,20863.64,20909.09,1300],["2023-07-06",20909.09,20909.09,20909.09,20909.09,0],["2023-07-07",20454.55,20909.09,20454.55,20545.45,101400],["2023-07-10",20545.45,20863.64,20545.45,20863.64,1100],["2023-07-11",20363.64,20909.09,20363.64,20909.09,2300],["2023-07-12",20909.09,21363.64,20909.09,21181.82,1400],["2023-07-13",21090.91,21363.64,21090.91,21272.73,2100],["2023-07-14",21272.73,21272.73,21272.73,21272.73,0],["2023-07-17",20545.45,21272.73,20545.45,21272.73,900],["2023-07-18",20636.36,21272.73,20454.55,21272.73,2900],["2023-07-19",20545.45,21181.82,20545.45,21090.91,800],["2023-07-20",21000.0,21181.82,20454.55,21090.91,2100],["2023-07-21",20545.45,21090.91,20272.73,21000.0,4100],["2023-07-24",21000.0,21090.91,20181.82,20954.55,5500],["2023-07-25",20272.73,21045.45,20272.73,21045.45,1900],["2023-07-26",20454.55,21000.0,20454.55,21000.0,6400],["2023-07-27",20363.64,20363.64,20363.64,20363.64,500],["2023-07-28",20727.27,20863.64,20454.55,20863.64,400],["2023-07-31",20863.64,20863.64,20863.64,20863.64,100],["2023-08-01",20409.09,20818.18,20409.09,20818.18,700],["2023-08-02",20818.18,20818.18,20818.18,20818.18,0],["2023-08-03",20727.27,21000.0,20181.82,20727.27,2700],["2023-08-04",20545.45,21181.82,20545.45,21181.82,300],["2023-08-07",21181.82,21181.82,21181.82,21181.82,0],["2023-08-08",20545.45,20545.45,20500.0,20500.0,4000],["2023-08-09",21409.09,21409.09,20500.0,21363.64,2500],["2023-08-10",20545.45,20909.09,20545.45,20909.09,2200],["2023-08-11",20454.55,20818.18,20454.55,20818.18,800],["2023-08-14",21909.09,21909.09,20545.45,20727.27,900],["2023-08-15",20727.27,20909.09,20681.82,20909.09,1900],["2023-08-16",20909.09,20909.09,20454.55,20727.27,600],["2023-08-17",20727.27,20727.27,19636.36,20727.27,1400],["2023-08-18",20727.27,20727.27,20727.27,20727.27,100],["2023-08-21",19909.09,20636.36,19818.18,20636.36,2100],["2023-08-22",19909.09,20818.18,19909.09,20818.18,2200],["2023-08-23",20727.27,20727.27,20727.27,20727.27,200],["2023-08-24",19818.18,20818.18,19818.18,20818.18,3300],["2023-08-25",20863.64,20909.09,20727.27,20909.09,900],["2023-08-28",20818.18,20909.09,20181.82,20818.18,1600],["2023-08-29",20818.18,20818.18,20818.18,20818.18,0],["2023-08-30",20090.91,20090.91,20090.91,20090.91,100],["2023-08-31",20136.36,20909.09,20136.36,20909.09,1200],["2023-09-05",20227.27,20727.27,20227.27,20727.27,2100],["2023-09-06",20181.82,20818.18,20181.82,20818.18,400],["2023-09-07",20818.18,20818.18,20136.36,20818.18,4400],["2023-09-08",20818.18,20863.64,20818.18,20863.64,600],["2023-09-11",20227.27,20227.27,20181.82,20181.82,10900],["2023-09-12",20090.91,20909.09,20090.91,20909.09,1800],["2023-09-13",20909.09,20909.09,20909.09,20909.09,0],["2023-09-14",20090.91,20772.73,19636.36,20772.73,1800],["2023-09-15",19818.18,21909.09,19545.45,21909.09,5000],["2023-09-18",21909.09,21909.09,21909.09,21909.09,0],["2023-09-19",21454.55,21454.55,21454.55,21454.55,800],["2023-09-20",21454.55,21454.55,21454.55,21454.55,0],["2023-09-21",21454.55,21454.55,21454.55,21454.55,0],["2023-09-22",19954.55,21272.73,19954.55,21045.45,2800],["2023-09-25",21000.0,21000.0,21000.0,21000.0,100],["2023-09-26",21363.64,21363.64,21363.64,21363.64,800],["2023-09-27",21363.64,21363.64,21363.64,21363.64,0],["2023-09-28",20909.09,20909.09,20909.09,20909.09,100],["2023-09-29",20000.0,20863.64,20000.0,20863.64,1600],["2023-10-02",20863.64,20863.64,20863.64,20863.64,0],["2023-10-03",20863.64,20863.64,20863.64,20863.64,0],["2023-10-04",20863.64,20863.64,20863.64,20863.64,0],["2023-10-05",20818.18,20818.18,19818.18,20727.27,2200],["2023-10-06",20681.82,20681.82,20681.82,20681.82,100],["2023-10-09",19727.27,20636.36,19727.27,20636.36,1100],["2023-10-10",20636.36,20636.36,20636.36,20636.36,200],["2023-10-11",20454.55,20681.82,20000.0,20681.82,1000],["2023-10-12",20681.82,20681.82,20681.82,20681.82,0],["2023-10-13",20681.82,20681.82,20681.82,20681.82,0],["2023-10-16",20681.82,20681.82,20681.82,20681.82,0],["2023-10-17",20681.82,20681.82,20681.82,20681.82,300],["2023-10-18",20681.82,20681.82,20681.82,20681.82,0],["2023-10-19",20681.82,20681.82,20681.82,20681.82,0],["2023-10-20",19545.45,20681.82,19545.45,20636.36,2500],["2023-10-23",20636.36,20636.36,20636.36,20636.36,0],["2023-10-24",20727.27,20727.27,19727.27,20363.64,1000],["2023-10-25",20318.18,21318.18,20318.18,21318.18,6800],["2023-10-26",20181.82,20818.18,20000.0,20818.18,1300],["2023-10-27",19909.09,21045.45,19909.09,20909.09,4300],["2023-10-30",20909.09,20909.09,20909.09,20909.09,0],["2023-10-31",20772.73,20863.64,20772.73,20863.64,800],["2023-11-01",19636.36,20863.64,19636.36,20863.64,1100],["2023-11-02",19818.18,20954.55,19545.45,20909.09,13800],["2023-11-03",20772.73,20909.09,20772.73,20909.09,500],["2023-11-06",19909.09,20818.18,19909.09,20818.18,4100],["2023-11-07",20636.36,20727.27,20636.36,20727.27,400],["2023-11-08",20727.27,20727.27,20727.27,20727.27,500],["2023-11-09",20545.45,20545.45,20454.55,20454.55,2000],["2023-11-10",20454.55,20454.55,20454.55,20454.55,500],["2023-11-13",20454.55,20454.55,20454.55,20454.55,0],["2023-11-14",19863.64,21000.0,19818.18,21000.0,6300],["2023-11-15",19909.09,20727.27,19909.09,20681.82,500],["2023-11-16",19818.18,20681.82,19818.18,20681.82,2300],["2023-11-17",20681.82,20727.27,20636.36,20636.36,1400],["2023-11-20",20636.36,20636.36,20636.36,20636.36,0],["2023-11-21",20636.36,20636.36,20636.36,20636.36,0],["2023-11-22",20000.0,20909.09,20000.0,20909.09,10200],["2023-11-23",20909.09,20909.09,20909.09,20909.09,0],["2023-11-24",20727.27,20727.27,20727.27,20727.27,100],["2023-11-27",20090.91,20454.55,20000.0,20454.55,1400],["2023-11-28",20000.0,20454.55,19727.27,20454.55,4500],["2023-11-29",20454.55,20636.36,19636.36,20454.55,3500],["2023-11-30",20454.55,20454.55,20454.55,20454.55,0],["2023-12-01",20181.82,20454.55,20181.82,20454.55,2300],["2023-12-04",20727.27,20727.27,19818.18,20363.64,5800],["2023-12-05",19818.18,20272.73,19636.36,20272.73,3700],["2023-12-06",19772.73,19909.09,19772.73,19818.18,3200],["2023-12-07",19727.27,20181.82,19727.27,20181.82,1300],["2023-12-08",20181.82,20272.73,19636.36,20181.82,2900],["2023-12-11",19727.27,19727.27,19727.27,19727.27,500],["2023-12-12",20090.91,20363.64,19636.36,20045.45,16600],["2023-12-13",19954.55,19954.55,19863.64,19863.64,2600],["2023-12-14",19818.18,19818.18,19818.18,19818.18,500],["2023-12-15",19818.18,19818.18,19818.18,19818.18,0],["2023-12-18",18954.55,19818.18,18954.55,19818.18,1200],["2023-12-19",19818.18,19818.18,19818.18,19818.18,0],["2023-12-20",19818.18,19818.18,19727.27,19727.27,600],["2023-12-21",19727.27,19727.27,19727.27,19727.27,0],["2023-12-22",19636.36,19636.36,19000.0,19500.0,3400],["2023-12-25",19500.0,19500.0,19409.09,19500.0,800],["2023-12-26",19000.0,19500.0,18136.36,19500.0,14800],["2023-12-27",19000.0,19590.91,19000.0,19590.91,1500],["2023-12-28",19090.91,19454.55,19090.91,19454.55,200],["2023-12-29",19454.55,19500.0,19454.55,19500.0,300],["2024-01-02",19454.55,19500.0,18454.55,19409.09,1700],["2024-01-03",19500.0,19500.0,19500.0,19500.0,300],["2024-01-04",19090.91,19409.09,19090.91,19090.91,5700],["2024-01-05",19045.45,19500.0,19045.45,19363.64,800],["2024-01-08",19363.64,19545.45,18863.64,19454.55,1200],["2024-01-09",19363.64,19454.55,19363.64,19454.55,800],["2024-01-10",19181.82,19545.45,19181.82,19545.45,900],["2024-01-11",19545.45,19545.45,19545.45,19545.45,0],["2024-01-12",19545.45,19545.45,19363.64,19545.45,4900],["2024-01-15",19545.45,19590.91,19363.64,19363.64,3500],["2024-01-16",19363.64,19636.36,19363.64,19636.36,2000],["2024-01-17",19636.36,19727.27,19636.36,19727.27,800],["2024-01-18",19727.27,19909.09,19727.27,19909.09,3100],["2024-01-19",19909.09,20000.0,19909.09,20000.0,9900],["2024-01-22",20000.0,20000.0,19818.18,19818.18,10500],["2024-01-23",19954.55,20000.0,19818.18,20000.0,18300],["2024-01-24",21100.0,21100.0,20500.0,20900.0,4900],["2024-01-25",20900.0,20950.0,20600.0,20600.0,3100],["2024-01-26",20300.0,20900.0,20300.0,20850.0,1300],["2024-01-29",20850.0,20850.0,20850.0,20850.0,1400],["2024-01-30",20600.0,20850.0,20450.0,20850.0,2000],["2024-01-31",20850.0,20850.0,20850.0,20850.0,0],["2024-02-01",20400.0,20850.0,20400.0,20850.0,1700],["2024-02-02",20750.0,20850.0,20750.0,20800.0,1000],["2024-02-05",20700.0,20800.0,20700.0,20800.0,1100],["2024-02-06",20700.0,21000.0,20700.0,21000.0,13700],["2024-02-07",20300.0,21100.0,20300.0,21050.0,3200],["2024-02-15",20600.0,21000.0,20600.0,21000.0,1100],["2024-02-16",20600.0,20950.0,20600.0,20900.0,2200],["2024-02-19",20600.0,21000.0,20600.0,21000.0,11300],["2024-02-20",20800.0,21500.0,20600.0,21500.0,4700],["2024-02-21",21350.0,21400.0,21000.0,21400.0,2000],["2024-02-22",20800.0,21350.0,20400.0,21300.0,6100],["2024-02-23",20600.0,21250.0,20600.0,21250.0,800],["2024-02-26",20400.0,21300.0,20400.0,21250.0,7900],["2024-02-27",21000.0,21200.0,21000.0,21200.0,1000],["2024-02-28",21200.0,21200.0,21200.0,21200.0,400],["2024-02-29",21150.0,21250.0,21150.0,21250.0,1800],["2024-03-01",21350.0,21350.0,21250.0,21250.0,2000],["2024-03-04",21300.0,21300.0,19850.0,21250.0,3300],["2024-03-05",21250.0,21250.0,20300.0,21250.0,700],["2024-03-06",21000.0,21900.0,21000.0,21900.0,5600],["2024-03-07",21600.0,21600.0,20800.0,21500.0,36300],["2024-03-08",21500.0,21500.0,21500.0,21500.0,0],["2024-03-11",21500.0,21500.0,21500.0,21500.0,0],["2024-03-12",21900.0,22000.0,21800.0,22000.0,300],["2024-03-13",20750.0,21400.0,20750.0,21400.0,500],["2024-03-14",22000.0,22000.0,22000.0,22000.0,100],["2024-03-15",22000.0,22000.0,22000.0,22000.0,0],["2024-03-18",22000.0,22000.0,20600.0,21650.0,2600],["2024-03-19",21500.0,21500.0,21500.0,21500.0,200],["2024-03-20",21800.0,21800.0,20350.0,21550.0,1000],["2024-03-21",20600.0,21500.0,20600.0,21500.0,900],["2024-03-22",21500.0,21750.0,20800.0,21350.0,600],["2024-03-25",20400.0,21200.0,20400.0,21200.0,300],["2024-03-26",22550.0,22550.0,20500.0,21300.0,500],["2024-03-27",20700.0,21250.0,20700.0,21250.0,1200],["2024-03-28",21200.0,21200.0,20350.0,21200.0,1500],["2024-03-29",20600.0,21150.0,20400.0,21150.0,6600],["2024-04-01",20400.0,21000.0,20400.0,21000.0,2900],["2024-04-02",20500.0,21000.0,20500.0,20600.0,500],["2024-04-03",21200.0,21200.0,21200.0,21200.0,100],["2024-04-04",21150.0,21400.0,20450.0,21150.0,2300],["2024-04-05",21150.0,21150.0,21150.0,21150.0,0],["2024-04-08",21150.0,21150.0,21150.0,21150.0,0],["2024-04-09",20300.0,21150.0,20300.0,21150.0,456000],["2024-04-10",20300.0,21150.0,20300.0,21050.0,900],["2024-04-11",20100.0,21000.0,20100.0,21000.0,700],["2024-04-12",19800.0,21000.0,19800.0,21000.0,9600],["2024-04-15",21000.0,21000.0,21000.0,21000.0,0],["2024-04-16",20000.0,20850.0,20000.0,20800.0,500],["2024-04-17",20800.0,20800.0,20800.0,20800.0,0],["2024-04-19",20100.0,20450.0,20100.0,20450.0,500],["2024-04-22",19500.0,20300.0,19500.0,20300.0,400],["2024-04-23",19050.0,19050.0,19050.0,19050.0,3400],["2024-04-24",19500.0,19900.0,17750.0,19900.0,4100],["2024-04-25",19900.0,19900.0,19100.0,19100.0,400],["2024-04-26",19100.0,19650.0,19100.0,19650.0,400],["2024-05-02",19000.0,19450.0,19000.0,19450.0,1200],["2024-05-03",19450.0,19900.0,19450.0,19900.0,700],["2024-05-06",19900.0,19900.0,19900.0,19900.0,0],["2024-05-07",19900.0,19900.0,19900.0,19900.0,0],["2024-05-08",19700.0,19700.0,19700.0,19700.0,200],["2024-05-09",19100.0,19100.0,19100.0,19100.0,200],["2024-05-10",19900.0,19900.0,19800.0,19800.0,700],["2024-05-13",19800.0,19950.0,19800.0,19950.0,200],["2024-05-14",19950.0,19950.0,19950.0,19950.0,0],["2024-05-15",19300.0,19950.0,19300.0,19950.0,400],["2024-05-16",19950.0,19950.0,19950.0,19950.0,0],["2024-05-17",19800.0,19800.0,19800.0,19800.0,1500],["2024-05-20",20300.0,20300.0,19000.0,19000.0,400],["2024-05-21",19600.0,19950.0,19550.0,19950.0,4100],["2024-05-22",20000.0,20000.0,19900.0,20000.0,1500],["2024-05-23",19500.0,20000.0,19500.0,19950.0,400],["2024-05-24",19900.0,19900.0,19900.0,19900.0,100],["2024-05-27",20000.0,20000.0,20000.0,20000.0,100],["2024-05-28",20000.0,20000.0,20000.0,20000.0,0],["2024-05-29",19300.0,20000.0,19300.0,20000.0,500],["2024-05-30",19300.0,20000.0,19300.0,20000.0,1500],["2024-05-31",20000.0,20000.0,20000.0,20000.0,0],["2024-06-03",19300.0,19800.0,19100.0,19600.0,1900],["2024-06-04",19900.0,19900.0,19100.0,19900.0,300],["2024-06-05",19650.0,19650.0,19650.0,19650.0,5600],["2024-06-06",19650.0,19800.0,19500.0,19650.0,1800],["2024-06-07",19650.0,19800.0,19650.0,19800.0,35100],["2024-06-10",19900.0,19900.0,19850.0,19850.0,1600],["2024-06-11",20000.0,20000.0,19850.0,19900.0,3300],["2024-06-12",19500.0,19900.0,19500.0,19900.0,300],["2024-06-13",19000.0,19900.0,19000.0,19900.0,500],["2024-06-14",19300.0,19500.0,19300.0,19500.0,3300],["2024-06-17",19100.0,19900.0,18700.0,19700.0,3600],["2024-06-18",19700.0,19700.0,19500.0,19600.0,1100],["2024-06-19",19600.0,19600.0,19500.0,19600.0,500],["2024-06-20",20900.0,20900.0,19300.0,19900.0,2600],["2024-06-21",19300.0,19800.0,19300.0,19800.0,2200],["2024-06-24",19200.0,19800.0,19200.0,19800.0,1400],["2024-06-25",19800.0,20800.0,19800.0,20800.0,600],["2024-06-26",19450.0,20750.0,19400.0,19400.0,4300],["2024-06-27",19450.0,19450.0,19400.0,19400.0,300],["2024-06-28",19400.0,19400.0,19400.0,19400.0,1100],["2024-07-01",19400.0,19800.0,19000.0,19800.0,12800],["2024-07-02",19800.0,19800.0,19800.0,19800.0,300],["2024-07-03",19800.0,19800.0,19800.0,19800.0,500],["2024-07-04",18800.0,20200.0,18800.0,20200.0,1100],["2024-07-05",19400.0,19950.0,19100.0,19950.0,6200],["2024-07-08",19950.0,19950.0,19200.0,19950.0,900],["2024-07-09",19300.0,19850.0,19300.0,19600.0,400],["2024-07-10",19200.0,19550.0,19200.0,19550.0,200],["2024-07-11",19100.0,19550.0,19100.0,19550.0,2200],["2024-07-12",19500.0,19500.0,19500.0,19500.0,100],["2024-07-15",19500.0,19500.0,19500.0,19500.0,100],["2024-07-16",20600.0,20600.0,19200.0,19750.0,5900],["2024-07-17",19150.0,19600.0,19150.0,19600.0,1300],["2024-07-18",19500.0,19500.0,19500.0,19500.0,100],["2024-07-19",19500.0,19500.0,19500.0,19500.0,0],["2024-07-22",18900.0,19500.0,18900.0,19100.0,700],["2024-07-23",19100.0,19100.0,19100.0,19100.0,600],["2024-07-24",19450.0,19450.0,19450.0,19450.0,100],["2024-07-25",19100.0,19450.0,19050.0,19450.0,10400],["2024-07-26",19450.0,19450.0,19450.0,19450.0,100],["2024-07-29",19500.0,19500.0,19500.0,19500.0,100],["2024-07-30",19500.0,19500.0,19500.0,19500.0,0],["2024-07-31",19100.0,19600.0,19100.0,19600.0,9400],["2024-08-01",19600.0,19600.0,19600.0,19600.0,0],["2024-08-02",19600.0,19600.0,19600.0,19600.0,100],["2024-08-05",19150.0,19150.0,19150.0,19150.0,1500],["2024-08-06",19350.0,19350.0,19350.0,19350.0,100],["2024-08-07",19500.0,19500.0,19500.0,19500.0,100],["2024-08-08",19500.0,19500.0,19500.0,19500.0,0],["2024-08-09",19100.0,19600.0,19100.0,19600.0,9900],["2024-08-12",19600.0,19600.0,19600.0,19600.0,0],["2024-08-13",19350.0,19600.0,19350.0,19600.0,200],["2024-08-14",19100.0,19600.0,19000.0,19600.0,1300],["2024-08-15",19600.0,19600.0,19600.0,19600.0,0],["2024-08-16",19100.0,19450.0,19000.0,19450.0,7600],["2024-08-19",19500.0,19500.0,19450.0,19450.0,200],["2024-08-20",19450.0,19450.0,19100.0,19100.0,400],["2024-08-21",19100.0,19150.0,18700.0,19100.0,10400],["2024-08-22",19050.0,19150.0,19050.0,19150.0,1000],["2024-08-23",19500.0,19500.0,19000.0,19150.0,600],["2024-08-26",19000.0,19150.0,19000.0,19150.0,200],["2024-08-27",19150.0,19150.0,19100.0,19100.0,1100],["2024-08-28",19150.0,19350.0,19150.0,19350.0,600],["2024-08-29",19350.0,19350.0,19350.0,19350.0,100],["2024-08-30",19350.0,19350.0,19100.0,19300.0,1300],["2024-09-04",19100.0,19250.0,19000.0,19250.0,700],["2024-09-05",19400.0,19400.0,19250.0,19250.0,700],["2024-09-06",19600.0,19600.0,19600.0,19600.0,300],["2024-09-09",19350.0,19350.0,19350.0,19350.0,100],["2024-09-10",19350.0,19350.0,19350.0,19350.0,0],["2024-09-11",19300.0,19300.0,19300.0,19300.0,100],["2024-09-12",19100.0,19100.0,19100.0,19100.0,100],["2024-09-13",19200.0,19200.0,19200.0,19200.0,100],["2024-09-16",19050.0,19150.0,19000.0,19150.0,1300],["2024-09-17",19000.0,19300.0,18900.0,19300.0,4100],["2024-09-18",19150.0,19150.0,18850.0,19150.0,3200],["2024-09-19",19250.0,19250.0,19250.0,19250.0,100],["2024-09-20",19150.0,19150.0,19100.0,19100.0,200],["2024-09-23",19100.0,19100.0,19050.0,19050.0,200],["2024-09-24",19100.0,19100.0,18650.0,19050.0,7000],["2024-09-25",19100.0,19100.0,18800.0,19100.0,2100],["2024-09-26",18850.0,19050.0,18850.0,19000.0,800],["2024-09-27",19000.0,19000.0,18900.0,18900.0,200],["2024-09-30",19000.0,19000.0,17800.0,19000.0,6100],["2024-10-01",19000.0,19000.0,19000.0,19000.0,100],["2024-10-02",19200.0,19200.0,18400.0,19000.0,3400],["2024-10-03",19000.0,19000.0,18950.0,19000.0,400],["2024-10-04",19050.0,19050.0,19000.0,19000.0,500],["2024-10-07",19000.0,19000.0,19000.0,19000.0,100],["2024-10-08",19000.0,19000.0,18850.0,19000.0,500],["2024-10-09",19000.0,19250.0,18950.0,19250.0,900],["2024-10-10",19050.0,19200.0,19050.0,19200.0,300],["2024-10-11",18950.0,19000.0,18550.0,19000.0,1600],["2024-10-14",19150.0,19150.0,18650.0,19000.0,6700],["2024-10-15",18850.0,19050.0,18250.0,19000.0,2500],["2024-10-16",18950.0,18950.0,18950.0,18950.0,300],["2024-10-17",18850.0,19000.0,18850.0,19000.0,600],["2024-10-18",19000.0,19000.0,18850.0,19000.0,800],["2024-10-21",19000.0,19000.0,19000.0,19000.0,100],["2024-10-22",19000.0,19000.0,19000.0,19000.0,0],["2024-10-23",19150.0,19150.0,19150.0,19150.0,100],["2024-10-24",19100.0,19100.0,18750.0,18800.0,700],["2024-10-25",18950.0,18950.0,18800.0,18950.0,1000],["2024-10-28",19000.0,19000.0,18850.0,18850.0,600],["2024-10-29",19100.0,19100.0,18850.0,19050.0,600],["2024-10-30",19050.0,19050.0,19050.0,19050.0,100],["2024-10-31",18950.0,18950.0,18950.0,18950.0,100],["2024-11-01",19150.0,19150.0,18850.0,19050.0,400],["2024-11-04",19050.0,19050.0,18850.0,19000.0,600],["2024-11-05",19000.0,19000.0,18850.0,18850.0,400],["2024-11-06",19000.0,19000.0,18750.0,18950.0,300],["2024-11-07",18900.0,19000.0,18600.0,18900.0,6100],["2024-11-08",18750.0,18750.0,18750.0,18750.0,300],["2024-11-11",18950.0,18950.0,18750.0,18750.0,400],["2024-11-12",18950.0,18950.0,18950.0,18950.0,100],["2024-11-13",18850.0,18850.0,18850.0,18850.0,200],["2024-11-14",19050.0,19050.0,18450.0,18800.0,2000],["2024-11-15",19050.0,19050.0,18650.0,18850.0,500],["2024-11-18",18800.0,18850.0,18450.0,18850.0,1300],["2024-11-19",18900.0,18900.0,18450.0,18800.0,5000],["2024-11-20",18950.0,18950.0,18500.0,18650.0,2700],["2024-11-21",18650.0,18850.0,18650.0,18850.0,900],["2024-11-22",18800.0,18850.0,18650.0,18700.0,1100],["2024-11-25",18850.0,18850.0,18650.0,18650.0,300],["2024-11-26",18850.0,18850.0,18450.0,18500.0,4300],["2024-11-27",18550.0,18950.0,18500.0,18750.0,3100],["2024-11-28",18650.0,18750.0,18550.0,18750.0,1300],["2024-11-29",18650.0,18750.0,18550.0,18750.0,2200],["2024-12-02",18700.0,18700.0,18550.0,18700.0,2100],["2024-12-03",18550.0,18550.0,18550.0,18550.0,300],["2024-12-04",18550.0,18550.0,18550.0,18550.0,400],["2024-12-05",18650.0,18700.0,18650.0,18650.0,700],["2024-12-06",18650.0,18650.0,18550.0,18550.0,200],["2024-12-09",18850.0,18850.0,18650.0,18650.0,400],["2024-12-10",18850.0,18850.0,18650.0,18650.0,1100],["2024-12-11",18600.0,18650.0,18600.0,18650.0,1100],["2024-12-12",18650.0,19000.0,18250.0,18850.0,10300],["2024-12-13",18550.0,18650.0,18500.0,18500.0,2200],["2024-12-16",18550.0,18750.0,18300.0,18500.0,3000],["2024-12-17",18500.0,18500.0,18500.0,18500.0,200],["2024-12-18",18850.0,18850.0,18450.0,18550.0,600],["2024-12-19",18550.0,18550.0,18500.0,18500.0,200],["2024-12-20",18550.0,18550.0,18450.0,18450.0,900],["2024-12-23",18450.0,18450.0,18450.0,18450.0,500],["2024-12-24",18450.0,18450.0,18350.0,18350.0,2000],["2024-12-25",18550.0,18550.0,18200.0,18450.0,20100],["2024-12-26",18550.0,18550.0,18250.0,18450.0,1200],["2024-12-27",18450.0,18500.0,18350.0,18350.0,3100],["2024-12-30",18400.0,18400.0,18400.0,18400.0,700],["2024-12-31",18300.0,18300.0,18300.0,18300.0,700],["2025-01-02",18550.0,18550.0,18400.0,18400.0,700],["2025-01-03",18550.0,18550.0,18350.0,18450.0,1300],["2025-01-06",18450.0,18450.0,18450.0,18450.0,600],["2025-01-07",18550.0,18700.0,18500.0,18550.0,1700],["2025-01-08",18350.0,18450.0,18250.0,18450.0,1100],["2025-01-09",18300.0,18450.0,18300.0,18300.0,900],["2025-01-10",18500.0,18500.0,18300.0,18300.0,300],["2025-01-13",18500.0,18500.0,18300.0,18300.0,900],["2025-01-14",18300.0,18300.0,18300.0,18300.0,400],["2025-01-15",18300.0,18300.0,18200.0,18300.0,1000],["2025-01-16",18300.0,18300.0,18300.0,18300.0,600],["2025-01-17",18300.0,18350.0,18300.0,18350.0,700],["2025-01-20",18300.0,18300.0,18300.0,18300.0,500],["2025-01-21",18250.0,18300.0,18150.0,18300.0,1600],["2025-01-22",18550.0,18550.0,18300.0,18300.0,1600],["2025-01-23",18350.0,18350.0,18300.0,18300.0,4300],["2025-01-24",18450.0,18450.0,18200.0,18350.0,5000],["2025-02-03",18350.0,18350.0,17950.0,17950.0,6000],["2025-02-04",18550.0,18550.0,18150.0,18350.0,600],["2025-02-05",18350.0,18400.0,18300.0,18400.0,1000],["2025-02-06",18450.0,18450.0,18250.0,18250.0,1000],["2025-02-07",18250.0,18300.0,18150.0,18300.0,4000],["2025-02-10",18350.0,18350.0,18350.0,18350.0,4300],["2025-02-11",18150.0,18300.0,18050.0,18300.0,9200],["2025-02-12",18350.0,18350.0,18200.0,18200.0,1500],["2025-02-13",18350.0,18350.0,17950.0,18200.0,8500],["2025-02-14",18100.0,18100.0,17950.0,18100.0,9200],["2025-02-17",18300.0,18300.0,17950.0,18100.0,3600],["2025-02-18",18050.0,18050.0,17950.0,18050.0,2000],["2025-02-19",18050.0,18050.0,17800.0,18000.0,2500],["2025-02-20",17950.0,18000.0,17950.0,18000.0,5300],["2025-02-21",18000.0,18000.0,18000.0,18000.0,500],["2025-02-24",18000.0,18000.0,17750.0,17900.0,6900],["2025-02-25",17800.0,17800.0,17800.0,17800.0,500],["2025-02-26",17750.0,17750.0,17750.0,17750.0,1500],["2025-02-27",17700.0,17750.0,17700.0,17750.0,5300],["2025-02-28",17650.0,17700.0,17650.0,17650.0,4500],["2025-03-03",17650.0,17650.0,17650.0,17650.0,100],["2025-03-04",17550.0,17550.0,17550.0,17550.0,300],["2025-03-05",18700.0,18700.0,17500.0,17500.0,2100],["2025-03-06",17750.0,17850.0,17750.0,17850.0,2400],["2025-03-07",17850.0,17850.0,17000.0,17850.0,6900],["2025-03-10",17750.0,17750.0,17750.0,17750.0,200],["2025-03-11",17750.0,17750.0,17000.0,17750.0,4200],["2025-03-12",17150.0,17750.0,17050.0,17750.0,3300],["2025-03-13",17500.0,17750.0,17050.0,17750.0,5700],["2025-03-14",17500.0,17500.0,17500.0,17500.0,100],["2025-03-17",17500.0,17500.0,17350.0,17500.0,1100],["2025-03-18",17500.0,17800.0,17000.0,17800.0,6700],["2025-03-19",17800.0,17800.0,17800.0,17800.0,0],["2025-03-20",17250.0,17650.0,17000.0,17650.0,5300],["2025-03-21",17250.0,17800.0,17000.0,17800.0,43700],["2025-03-24",17050.0,17350.0,17000.0,17300.0,11100],["2025-03-25",17000.0,17000.0,17000.0,17000.0,1200],["2025-03-26",16900.0,16900.0,16850.0,16850.0,1900],["2025-03-27",16750.0,16950.0,16500.0,16950.0,6400],["2025-03-28",16900.0,17900.0,16500.0,17900.0,35500],["2025-03-31",17900.0,17900.0,17900.0,17900.0,0],["2025-04-01",16900.0,17400.0,16900.0,17400.0,5900],["2025-04-02",17250.0,17450.0,17000.0,17450.0,8000],["2025-04-03",17200.0,17200.0,16800.0,17000.0,5900],["2025-04-04",17350.0,17350.0,17350.0,17350.0,100],["2025-04-08",17350.0,17350.0,17350.0,17350.0,0],["2025-04-09",16800.0,17500.0,16800.0,17500.0,20300],["2025-04-10",17500.0,17900.0,17500.0,17750.0,4252686],["2025-04-11",17750.0,17750.0,17750.0,17750.0,600],["2025-04-14",16600.0,17650.0,16600.0,17650.0,174365],["2025-04-15",16900.0,17550.0,16600.0,17550.0,6641221],["2025-04-16",17400.0,17400.0,17400.0,17400.0,900],["2025-04-17",17350.0,17450.0,17150.0,17450.0,1600],["2025-04-18",17350.0,17450.0,17000.0,17450.0,4000],["2025-04-21",17350.0,17400.0,17000.0,17300.0,3800],["2025-04-22",17000.0,17600.0,16500.0,17600.0,16900],["2025-04-23",17500.0,17550.0,17450.0,17550.0,11200],["2025-04-24",17000.0,17600.0,16800.0,17600.0,8400],["2025-04-25",17600.0,17600.0,17000.0,17600.0,12100],["2025-04-28",17500.0,17600.0,17500.0,17600.0,2500],["2025-04-29",17550.0,17600.0,17500.0,17500.0,5300],["2025-05-05",17050.0,17500.0,16650.0,17500.0,2600],["2025-05-06",17200.0,17500.0,17200.0,17450.0,3000],["2025-05-07",17050.0,17500.0,17000.0,17500.0,10000],["2025-05-08",17450.0,17500.0,17450.0,17500.0,4000],["2025-05-09",17500.0,17500.0,17500.0,17500.0,1300],["2025-05-12",17100.0,17450.0,17100.0,17450.0,9200],["2025-05-13",17200.0,17450.0,17150.0,17450.0,1600],["2025-05-14",17200.0,17200.0,17200.0,17200.0,100],["2025-05-15",17200.0,17400.0,17200.0,17400.0,17800],["2025-05-16",17450.0,17450.0,17450.0,17450.0,100],["2025-05-19",17400.0,17550.0,16800.0,17550.0,15200],["2025-05-20",17000.0,17600.0,17000.0,17600.0,4500],["2025-05-21",17600.0,17600.0,17600.0,17600.0,0],["2025-05-22",17500.0,17500.0,17500.0,17500.0,100],["2025-05-23",17500.0,17500.0,17500.0,17500.0,300],["2025-05-26",17500.0,17500.0,17500.0,17500.0,300],["2025-05-27",17500.0,17500.0,16900.0,17500.0,1500],["2025-05-28",17500.0,17500.0,17500.0,17500.0,0],["2025-05-29",17500.0,17500.0,17500.0,17500.0,0],["2025-05-30",17450.0,17450.0,17450.0,17450.0,300],["2025-06-02",17050.0,17450.0,17050.0,17450.0,1900],["2025-06-03",17150.0,17450.0,17150.0,17450.0,11300],["2025-06-04",17400.0,17500.0,17350.0,17500.0,12800],["2025-06-05",17450.0,17550.0,17450.0,17550.0,9900],["2025-06-06",17450.0,17550.0,17450.0,17550.0,13500],["2025-06-09",17550.0,17550.0,17550.0,17550.0,0],["2025-06-10",17500.0,17500.0,17400.0,17500.0,3300],["2025-06-11",17050.0,17500.0,17050.0,17500.0,10100],["2025-06-12",17500.0,17550.0,17450.0,17550.0,13400],["2025-06-13",17600.0,17600.0,17600.0,17600.0,500],["2025-06-16",17500.0,17600.0,17500.0,17600.0,700],["2025-06-17",17600.0,17600.0,17600.0,17600.0,0],["2025-06-18",17600.0,17600.0,17600.0,17600.0,0],["2025-06-19",17550.0,17550.0,17400.0,17550.0,1600],["2025-06-20",17550.0,17550.0,17550.0,17550.0,200],["2025-06-23",17150.0,17550.0,17150.0,17550.0,1600],["2025-06-24",17500.0,17500.0,17500.0,17500.0,11000],["2025-06-25",17450.0,17500.0,17450.0,17500.0,1100],["2025-06-26",17500.0,17500.0,17500.0,17500.0,1600],["2025-06-27",17500.0,17500.0,17500.0,17500.0,200],["2025-06-30",17500.0,17500.0,17500.0,17500.0,400],["2025-07-01",17500.0,17500.0,17500.0,17500.0,0],["2025-07-02",17450.0,17500.0,17450.0,17500.0,400],["2025-07-03",17500.0,17500.0,17500.0,17500.0,0],["2025-07-04",17450.0,17500.0,17450.0,17500.0,900],["2025-07-07",17500.0,17500.0,17500.0,17500.0,0],["2025-07-08",17400.0,17400.0,17300.0,17300.0,4200],["2025-07-09",17300.0,17300.0,17300.0,17300.0,0],["2025-07-10",17300.0,17450.0,17200.0,17450.0,6500],["2025-07-11",17450.0,17450.0,17400.0,17400.0,8000],["2025-07-14",17300.0,17400.0,17300.0,17400.0,900],["2025-07-15",17450.0,17500.0,17450.0,17500.0,9900],["2025-07-16",17500.0,17500.0,17350.0,17400.0,4800],["2025-07-17",17400.0,17400.0,17400.0,17400.0,3000],["2025-07-18",17100.0,17350.0,17100.0,17350.0,2000],["2025-07-21",17200.0,17450.0,17200.0,17400.0,900],["2025-07-22",17350.0,17400.0,17350.0,17400.0,1900],["2025-07-23",17300.0,17300.0,17100.0,17100.0,2000],["2025-07-24",17300.0,17300.0,17300.0,17300.0,10000],["2025-07-25",17300.0,17300.0,17300.0,17300.0,10100],["2025-07-28",17300.0,17300.0,17300.0,17300.0,2000],["2025-07-29",17300.0,17300.0,17250.0,17250.0,11000],["2025-07-30",17200.0,17300.0,17150.0,17300.0,8000],["2025-07-31",17150.0,17150.0,17150.0,17150.0,200],["2025-08-01",17250.0,17250.0,17250.0,17250.0,2000],["2025-08-04",17250.0,17300.0,17250.0,17300.0,600],["2025-08-05",17250.0,17250.0,17200.0,17200.0,5800],["2025-08-06",17100.0,17300.0,17100.0,17300.0,1300],["2025-08-07",17300.0,17300.0,17000.0,17000.0,13400],["2025-08-08",17000.0,17000.0,17000.0,17000.0,5800],["2025-08-11",17100.0,17200.0,17100.0,17200.0,1900],["2025-08-12",17200.0,17300.0,17150.0,17200.0,23700],["2025-08-13",17200.0,17200.0,17000.0,17000.0,62300],["2025-08-14",17150.0,17150.0,17000.0,17000.0,12200],["2025-08-15",17000.0,17000.0,17000.0,17000.0,2000],["2025-08-18",17000.0,17100.0,17000.0,17100.0,89310],["2025-08-19",17100.0,17100.0,16900.0,16950.0,1300],["2025-08-20",16900.0,17000.0,16900.0,17000.0,2900],["2025-08-21",16900.0,16900.0,16900.0,16900.0,2000],["2025-08-22",16900.0,17000.0,16800.0,17000.0,3300],["2025-08-25",17100.0,17100.0,16950.0,17050.0,1600],["2025-08-26",17000.0,17000.0,16600.0,16600.0,5100],["2025-08-27",17150.0,17150.0,16300.0,16750.0,9100],["2025-08-28",16800.0,16900.0,16700.0,16800.0,1100],["2025-08-29",16950.0,16950.0,16600.0,16800.0,6400],["2025-09-03",16800.0,16900.0,16400.0,16900.0,7700],["2025-09-04",16800.0,16800.0,16600.0,16600.0,2000],["2025-09-05",16700.0,16800.0,16650.0,16700.0,2000],["2025-09-08",16600.0,16750.0,16600.0,16750.0,400],["2025-09-09",16750.0,16750.0,16750.0,16750.0,0],["2025-09-10",16750.0,16750.0,16750.0,16750.0,2300],["2025-09-11",16600.0,16600.0,16600.0,16600.0,500],["2025-09-12",16600.0,16600.0,16050.0,16050.0,400],["2025-09-15",16800.0,16950.0,16800.0,16800.0,3000],["2025-09-16",16850.0,16850.0,16450.0,16450.0,1500],["2025-09-17",16450.0,16450.0,16400.0,16400.0,700],["2025-09-18",16400.0,16400.0,16400.0,16400.0,7300],["2025-09-19",15700.0,16500.0,15700.0,16300.0,2100],["2025-09-22",16300.0,16300.0,16300.0,16300.0,0],["2025-09-23",16300.0,16300.0,16300.0,16300.0,100],["2025-09-24",16300.0,16300.0,16300.0,16300.0,0],["2025-09-25",16250.0,16250.0,16250.0,16250.0,500],["2025-09-26",16250.0,16250.0,16250.0,16250.0,0],["2025-09-29",16250.0,16250.0,16250.0,16250.0,700],["2025-09-30",16250.0,16250.0,16250.0,16250.0,0],["2025-10-01",16250.0,16250.0,16250.0,16250.0,0],["2025-10-02",16250.0,16250.0,16250.0,16250.0,400],["2025-10-03",16200.0,16200.0,16000.0,16100.0,2600],["2025-10-06",16100.0,16100.0,16100.0,16100.0,200],["2025-10-07",16100.0,16100.0,16100.0,16100.0,1100],["2025-10-08",16100.0,16200.0,16100.0,16200.0,2100],["2025-10-09",16500.0,16500.0,16350.0,16350.0,300],["2025-10-10",16300.0,16300.0,16300.0,16300.0,100],["2025-10-13",16150.0,16150.0,16150.0,16150.0,100],["2025-10-14",16150.0,16150.0,16150.0,16150.0,100],["2025-10-15",16250.0,16250.0,16250.0,16250.0,100],["2025-10-16",15500.0,15600.0,15500.0,15600.0,800],["2025-10-17",16200.0,16500.0,15700.0,16300.0,2600],["2025-10-20",17400.0,17400.0,17000.0,17150.0,2300],["2025-10-21",16900.0,16900.0,16900.0,16900.0,1300],["2025-10-22",16300.0,16800.0,16300.0,16800.0,1500],["2025-10-23",16300.0,16900.0,16300.0,16900.0,1300],["2025-10-24",16500.0,16500.0,16500.0,16500.0,300],["2025-10-27",16500.0,16500.0,16500.0,16500.0,400],["2025-10-28",16500.0,16500.0,16500.0,16500.0,100],["2025-10-29",16500.0,16500.0,16500.0,16500.0,0],["2025-10-30",16500.0,16500.0,16500.0,16500.0,0],["2025-10-31",16500.0,16500.0,16500.0,16500.0,0],["2025-11-03",16500.0,16500.0,16500.0,16500.0,2000],["2025-11-04",16500.0,16500.0,16500.0,16500.0,0],["2025-11-05",16500.0,16500.0,16500.0,16500.0,0],["2025-11-06",16500.0,16500.0,16500.0,16500.0,0],["2025-11-07",16500.0,16500.0,16500.0,16500.0,200],["2025-11-10",16500.0,16500.0,16500.0,16500.0,0],["2025-11-11",16500.0,16500.0,16500.0,16500.0,0],["2025-11-12",16500.0,16500.0,16500.0,16500.0,0],["2025-11-13",16500.0,16500.0,16500.0,16500.0,0],["2025-11-14",16500.0,16500.0,16500.0,16500.0,0],["2025-11-17",16500.0,16500.0,16500.0,16500.0,0],["2025-11-18",15500.0,15500.0,15500.0,15500.0,100],["2025-11-19",16300.0,16400.0,16300.0,16350.0,600],["2025-11-20",16300.0,16500.0,16300.0,16500.0,4400],["2025-11-21",16500.0,16850.0,16100.0,16850.0,9800],["2025-11-24",16850.0,16900.0,16850.0,16900.0,300],["2025-11-25",16850.0,16850.0,16600.0,16600.0,200],["2025-11-26",16900.0,16900.0,16600.0,16850.0,500],["2025-11-27",16950.0,17050.0,16950.0,17050.0,4800],["2025-11-28",16900.0,17050.0,16100.0,17050.0,2500],["2025-12-01",16600.0,16800.0,16000.0,16800.0,7900],["2025-12-02",16800.0,16800.0,16800.0,16800.0,0],["2025-12-03",16000.0,16800.0,16000.0,16800.0,1100],["2025-12-04",17100.0,17100.0,16050.0,17050.0,900],["2025-12-05",17050.0,17050.0,17050.0,17050.0,0],["2025-12-08",17050.0,17050.0,17050.0,17050.0,0],["2025-12-09",17050.0,17050.0,17050.0,17050.0,0],["2025-12-10",17050.0,17050.0,17050.0,17050.0,0],["2025-12-11",17050.0,17050.0,17050.0,17050.0,0],["2025-12-12",17000.0,17050.0,17000.0,17050.0,400],["2025-12-15",17050.0,17050.0,17050.0,17050.0,0],["2025-12-16",16800.0,16800.0,16800.0,16800.0,100],["2025-12-17",16800.0,16800.0,16800.0,16800.0,0],["2025-12-18",16800.0,16800.0,16800.0,16800.0,0],["2025-12-19",16900.0,16900.0,16900.0,16900.0,100],["2025-12-22",16900.0,16950.0,16900.0,16950.0,500],["2025-12-23",16950.0,16950.0,16950.0,16950.0,0],["2025-12-24",16900.0,16950.0,16900.0,16950.0,300],["2025-12-25",16950.0,16950.0,16950.0,16950.0,0],["2025-12-26",16950.0,16950.0,16950.0,16950.0,0],["2025-12-29",16000.0,16950.0,16000.0,16950.0,4493330],["2025-12-30",17000.0,17000.0,17000.0,17000.0,100],["2025-12-31",17000.0,17000.0,17000.0,17000.0,0],["2026-01-05",16800.0,16900.0,16800.0,16900.0,400],["2026-01-06",16650.0,16900.0,16650.0,16900.0,900],["2026-01-07",16800.0,16800.0,16600.0,16600.0,900],["2026-01-08",16300.0,16800.0,16000.0,16800.0,2500],["2026-01-09",16800.0,16800.0,16800.0,16800.0,0],["2026-01-12",16500.0,16900.0,16500.0,16900.0,500],["2026-01-13",16900.0,16900.0,16900.0,16900.0,0],["2026-01-14",16900.0,16900.0,16600.0,16900.0,1500],["2026-01-15",16900.0,16900.0,16900.0,16900.0,0],["2026-01-16",16900.0,16900.0,16900.0,16900.0,0],["2026-01-19",16900.0,16900.0,16900.0,16900.0,0],["2026-01-20",16900.0,16900.0,16300.0,16800.0,4402895],["2026-01-21",16800.0,16800.0,16800.0,16800.0,0],["2026-01-22",17050.0,17050.0,16500.0,17000.0,10500],["2026-01-23",17000.0,17100.0,16700.0,17000.0,11900],["2026-01-26",17000.0,17000.0,16600.0,16950.0,300],["2026-01-27",16950.0,16950.0,16950.0,16950.0,0],["2026-01-28",16850.0,16950.0,16800.0,16800.0,5200],["2026-01-29",16800.0,16950.0,15700.0,16950.0,2600],["2026-01-30",16950.0,17000.0,16950.0,17000.0,700],["2026-02-02",16600.0,16900.0,16600.0,16900.0,600],["2026-02-03",17000.0,17000.0,16800.0,16850.0,1300],["2026-02-04",16900.0,16900.0,16900.0,16900.0,400],["2026-02-05",16900.0,16900.0,16900.0,16900.0,0],["2026-02-06",16900.0,16900.0,16900.0,16900.0,200],["2026-02-09",17000.0,17000.0,16900.0,17000.0,10700],["2026-02-10",16950.0,17000.0,16950.0,17000.0,200],["2026-02-11",16500.0,16800.0,16500.0,16800.0,10200],["2026-02-12",16800.0,16800.0,16800.0,16800.0,0],["2026-02-13",16900.0,16900.0,16900.0,16900.0,500],["2026-02-23",16900.0,16900.0,16900.0,16900.0,400],["2026-02-24",16950.0,17000.0,16850.0,16950.0,1200],["2026-02-25",16950.0,16950.0,16950.0,16950.0,0],["2026-02-26",16500.0,16900.0,16500.0,16900.0,1100],["2026-02-27",16900.0,16900.0,16900.0,16900.0,0],["2026-03-02",16800.0,16800.0,16800.0,16800.0,6300],["2026-03-03",16800.0,16800.0,16800.0,16800.0,100],["2026-03-04",15900.0,16800.0,15850.0,16800.0,1100],["2026-03-05",16800.0,16800.0,16800.0,16800.0,1102300],["2026-03-06",16850.0,16850.0,16300.0,16800.0,1600],["2026-03-09",16800.0,16800.0,16800.0,16800.0,0],["2026-03-10",16700.0,16750.0,16700.0,16750.0,600],["2026-03-11",16750.0,16750.0,16750.0,16750.0,0],["2026-03-12",16800.0,16800.0,16800.0,16800.0,5300],["2026-03-13",16800.0,16800.0,16800.0,16800.0,400],["2026-03-16",16800.0,16800.0,16800.0,16800.0,2095000],["2026-03-17",16800.0,16800.0,16800.0,16800.0,600],["2026-03-18",16800.0,16800.0,16800.0,16800.0,0],["2026-03-19",16500.0,16800.0,16300.0,16800.0,1200398],["2026-03-20",16650.0,16650.0,16650.0,16650.0,500],["2026-03-23",16650.0,16650.0,16650.0,16650.0,0],["2026-03-24",16650.0,16650.0,16650.0,16650.0,0],["2026-03-25",16600.0,16750.0,16550.0,16750.0,2600],["2026-03-26",16800.0,16800.0,16800.0,16800.0,100],["2026-03-27",16000.0,16750.0,16000.0,16750.0,500],["2026-03-30",16750.0,16750.0,16750.0,16750.0,0],["2026-03-31",16750.0,16800.0,16750.0,16800.0,4800],["2026-04-01",16800.0,16800.0,16800.0,16800.0,100],["2026-04-02",16800.0,16800.0,16800.0,16800.0,0],["2026-04-03",16100.0,16800.0,16100.0,16800.0,700],["2026-04-06",16800.0,16800.0,16800.0,16800.0,0],["2026-04-07",16800.0,16800.0,16800.0,16800.0,0],["2026-04-08",16800.0,16800.0,16400.0,16800.0,1300],["2026-04-09",16800.0,16800.0,16800.0,16800.0,0],["2026-04-10",16600.0,16650.0,16400.0,16650.0,1300],["2026-04-13",16100.0,16750.0,16100.0,16750.0,300],["2026-04-14",16750.0,16750.0,16750.0,16750.0,0],["2026-04-15",16800.0,17100.0,16800.0,17100.0,200],["2026-04-16",17100.0,17100.0,17100.0,17100.0,0],["2026-04-17",17100.0,17100.0,17100.0,17100.0,0],["2026-04-20",16100.0,17000.0,16100.0,16900.0,3200],["2026-04-21",16300.0,17000.0,16000.0,17000.0,1500],["2026-04-22",17000.0,17000.0,17000.0,17000.0,0],["2026-04-23",17000.0,17000.0,17000.0,17000.0,0],["2026-04-24",17000.0,17000.0,17000.0,17000.0,0],["2026-04-28",16700.0,17150.0,16700.0,17150.0,300],["2026-04-29",17150.0,17150.0,17150.0,17150.0,0],["2026-05-04",16950.0,17150.0,16750.0,17100.0,3700],["2026-05-05",17100.0,17100.0,17100.0,17100.0,100],["2026-05-06",17100.0,17100.0,17100.0,17100.0,0],["2026-05-07",17100.0,17100.0,17100.0,17100.0,0],["2026-05-08",17100.0,17100.0,17100.0,17100.0,3000],["2026-05-11",17100.0,17100.0,17100.0,17100.0,0],["2026-05-12",16600.0,16800.0,16000.0,16800.0,1200],["2026-05-13",16300.0,16900.0,16000.0,16900.0,8900],["2026-05-14",17000.0,17000.0,16000.0,16300.0,7800],["2026-05-15",16000.0,16600.0,16000.0,16550.0,800],["2026-05-18",16550.0,16700.0,16300.0,16500.0,2000],["2026-05-19",16400.0,16500.0,16100.0,16500.0,900],["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",16000.0,16700.0,16000.0,16700.0,1200],["2026-05-26",16700.0,16700.0,16700.0,16700.0,7685554],["2026-05-27",16900.0,16900.0,16900.0,16900.0,100],["2026-05-28",16900.0,16900.0,16900.0,16900.0,0],["2026-05-29",16900.0,16900.0,16900.0,16900.0,0],["2026-06-01",16900.0,16900.0,16900.0,16900.0,0],["2026-06-02",16700.0,16700.0,16700.0,16700.0,2000],["2026-06-03",16900.0,16950.0,16900.0,16950.0,500],["2026-06-04",16950.0,16950.0,16950.0,16950.0,0],["2026-06-05",16900.0,17000.0,16800.0,16800.0,400],["2026-06-08",16800.0,16800.0,16800.0,16800.0,0],["2026-06-09",16850.0,16900.0,16850.0,16900.0,300],["2026-06-10",16900.0,16900.0,16900.0,16900.0,0],["2026-06-11",16900.0,16900.0,16900.0,16900.0,0],["2026-06-12",16600.0,16800.0,16150.0,16800.0,800],["2026-06-15",16800.0,16900.0,16800.0,16900.0,200],["2026-06-16",15900.0,16850.0,15900.0,16800.0,900],["2026-06-17",16800.0,16800.0,16800.0,16800.0,0],["2026-06-18",16800.0,16800.0,16800.0,16800.0,0],["2026-06-19",16800.0,16800.0,16800.0,16800.0,0],["2026-06-22",16800.0,16800.0,16800.0,16800.0,0],["2026-06-23",16800.0,16900.0,16800.0,16900.0,3200],["2026-06-24",16550.0,16900.0,16550.0,16900.0,300],["2026-06-25",16900.0,16900.0,16900.0,16900.0,0],["2026-06-26",16500.0,16950.0,16500.0,16950.0,1200],["2026-06-29",16950.0,16950.0,16950.0,16950.0,0],["2026-06-30",16600.0,16600.0,16600.0,16600.0,100],["2026-07-01",16900.0,16900.0,16900.0,16900.0,200],["2026-07-02",16900.0,16900.0,16900.0,16900.0,0],["2026-07-03",16300.0,16850.0,16300.0,16850.0,200],["2026-07-06",16850.0,16850.0,16850.0,16850.0,0],["2026-07-07",16600.0,16900.0,16300.0,16900.0,1300],["2026-07-08",16900.0,16900.0,16900.0,16900.0,100],["2026-07-09",16900.0,16900.0,16900.0,16900.0,0],["2026-07-10",16300.0,16800.0,16300.0,16800.0,700],["2026-07-13",16800.0,16800.0,16800.0,16800.0,0],["2026-07-14",16800.0,16800.0,16800.0,16800.0,0],["2026-07-15",16800.0,16800.0,16800.0,16800.0,0],["2026-07-16",16800.0,16800.0,16800.0,16800.0,100],["2026-07-17",16800.0,16800.0,16800.0,16800.0,0],["2026-07-20",16600.0,16750.0,16000.0,16750.0,6100],["2026-07-21",16800.0,16800.0,16800.0,16800.0,100],["2026-07-22",16800.0,16800.0,16800.0,16800.0,0],["2026-07-23",15800.0,16800.0,15800.0,16800.0,2600],["2026-07-24",16000.0,16950.0,16000.0,16950.0,5400],["2026-07-27",16100.0,16900.0,16000.0,16850.0,8000],["2026-07-28",16850.0,16850.0,16850.0,16850.0,0],["2026-07-29",16300.0,16850.0,16300.0,16850.0,1200],["2026-07-30",15850.0,16800.0,15850.0,16800.0,1300],["2026-07-31",16800.0,16800.0,16000.0,16000.0,3000],["2026-08-03",16300.0,16300.0,16000.0,16300.0,600],["2026-08-04",16100.0,16900.0,15800.0,16900.0,5600],["2026-08-05",16850.0,16850.0,16850.0,16850.0,100],["2026-08-06",16800.0,16800.0,16800.0,16800.0,100],["2026-08-07",16750.0,16900.0,16750.0,16850.0,500],["2026-08-10",16850.0,16850.0,16850.0,16850.0,0],["2026-08-11",16850.0,17000.0,16300.0,16950.0,1390398],["2026-08-12",16950.0,16950.0,16950.0,16950.0,0],["2026-08-13",16950.0,16950.0,16950.0,16950.0,100],["2026-08-14",16950.0,16950.0,16950.0,16950.0,400],["2026-08-17",16200.0,17000.0,16200.0,17000.0,700],["2026-08-18",16950.0,17000.0,16950.0,17000.0,1500300],["2026-08-19",17000.0,17000.0,17000.0,17000.0,0],["2026-08-20",17000.0,17000.0,17000.0,17000.0,0],["2026-08-21",16300.0,16900.0,16000.0,16650.0,8400],["2026-08-24",16100.0,16900.0,16000.0,16900.0,4900],["2026-08-25",16100.0,16900.0,16100.0,16900.0,1500600],["2026-08-26",16100.0,16600.0,16100.0,16600.0,900],["2026-08-27",16600.0,16600.0,16600.0,16600.0,0],["2026-08-28",15900.0,16600.0,15900.0,16600.0,1100],["2026-09-03",16000.0,16500.0,15800.0,16500.0,3000],["2026-09-04",15800.0,16300.0,15800.0,16300.0,200],["2026-09-07",16300.0,16300.0,16300.0,16300.0,0],["2026-09-08",16300.0,16300.0,16300.0,16300.0,0],["2026-09-09",16500.0,16500.0,16000.0,16000.0,1100],["2026-09-10",16000.0,16000.0,16000.0,16000.0,1000],["2026-09-11",16100.0,16100.0,15700.0,16100.0,700],["2026-09-14",16000.0,16000.0,16000.0,16000.0,500],["2026-09-15",16000.0,16000.0,16000.0,16000.0,0],["2026-09-16",16300.0,16300.0,16300.0,16300.0,200],["2026-09-17",16300.0,16300.0,16300.0,16300.0,0],["2026-09-18",16000.0,16000.0,16000.0,16000.0,200],["2026-09-21",16000.0,16000.0,16000.0,16000.0,0],["2026-09-22",16000.0,16000.0,16000.0,16000.0,3361150],["2026-09-23",16000.0,16000.0,16000.0,16000.0,200],["2026-09-24",16000.0,16000.0,16000.0,16000.0,0],["2026-09-25",15500.0,15500.0,15500.0,15500.0,100],["2026-09-28",15800.0,15800.0,15800.0,15800.0,100],["2026-09-29",15800.0,15800.0,15800.0,15800.0,3296032],["2026-09-30",15800.0,15800.0,15800.0,15800.0,0],["2026-10-01",15800.0,15800.0,15800.0,15800.0,0],["2026-10-02",16000.0,16000.0,16000.0,16000.0,400],["2026-10-05",16000.0,16000.0,16000.0,16000.0,4507418],["2026-10-06",16450.0,16450.0,16450.0,16450.0,100],["2026-10-07",16450.0,16450.0,16450.0,16450.0,0],["2026-10-08",16450.0,16450.0,16450.0,16450.0,0],["2026-10-09",15650.0,15650.0,15650.0,15650.0,400],["2026-10-12",15350.0,15350.0,15350.0,15350.0,500]]}