{"sym":"CDP","index":false,"bars":[["2018-07-13",11401.23,11401.23,8349.39,9213.11,2100],["2018-07-16",10710.25,10710.25,9213.11,9385.86,6400],["2018-07-17",11343.65,11401.23,9097.95,10307.17,3600],["2018-07-18",10882.99,10882.99,8752.46,9961.68,4300],["2018-07-19",10422.34,10422.34,8752.46,9961.68,2300],["2018-07-20",9501.02,10537.5,8637.3,9673.77,2300],["2018-07-23",10249.59,10249.59,8522.13,9501.02,5100],["2018-07-24",9731.35,9731.35,9731.35,9731.35,200],["2018-07-25",9155.53,9213.11,8291.8,8291.8,3900],["2018-07-26",9443.44,9443.44,9443.44,9443.44,100],["2018-07-27",8061.48,8061.48,8061.48,8061.48,4000],["2018-07-30",8637.3,8637.3,8637.3,8637.3,100],["2018-07-31",7600.82,8579.71,7485.66,8579.71,4100],["2018-08-01",8579.71,8579.71,7946.31,7946.31,200],["2018-08-02",8291.8,8291.8,8291.8,8291.8,0],["2018-08-03",8291.8,8291.8,8291.8,8291.8,0],["2018-08-06",8291.8,8291.8,8291.8,8291.8,100],["2018-08-07",7485.66,7485.66,7485.66,7485.66,1300],["2018-08-08",7370.49,7370.49,7370.49,7370.49,1800],["2018-08-09",7485.66,7485.66,7485.66,7485.66,7500],["2018-08-10",7485.66,7485.66,7485.66,7485.66,0],["2018-08-13",7485.66,7485.66,7485.66,7485.66,0],["2018-08-14",7485.66,7485.66,7485.66,7485.66,0],["2018-08-15",7485.66,7485.66,7485.66,7485.66,0],["2018-08-16",7485.66,7485.66,7485.66,7485.66,0],["2018-08-17",8406.97,8406.97,7485.66,7485.66,700],["2018-08-20",7946.31,7946.31,7946.31,7946.31,0],["2018-08-21",8637.3,8637.3,8637.3,8637.3,100],["2018-08-22",8637.3,8637.3,8637.3,8637.3,0],["2018-08-23",9040.37,9040.37,9040.37,9040.37,100],["2018-08-24",7831.15,7831.15,7773.57,7773.57,5000],["2018-08-27",7831.15,7831.15,7831.15,7831.15,0],["2018-08-28",7831.15,7831.15,7831.15,7831.15,0],["2018-08-29",7831.15,7831.15,7831.15,7831.15,0],["2018-08-30",7831.15,7831.15,7831.15,7831.15,0],["2018-08-31",7831.15,7831.15,7831.15,7831.15,0],["2018-09-04",8579.71,8579.71,8579.71,8579.71,100],["2018-09-05",8579.71,8579.71,8579.71,8579.71,0],["2018-09-06",8579.71,8579.71,8579.71,8579.71,0],["2018-09-07",8752.46,8752.46,8752.46,8752.46,100],["2018-09-10",8752.46,8752.46,8752.46,8752.46,0],["2018-09-11",8752.46,8752.46,8752.46,8752.46,0],["2018-09-12",7485.66,7485.66,7485.66,7485.66,200],["2018-09-13",7485.66,7485.66,7485.66,7485.66,0],["2018-09-14",7485.66,7485.66,7485.66,7485.66,0],["2018-09-17",7485.66,7485.66,7485.66,7485.66,0],["2018-09-18",7485.66,7485.66,7485.66,7485.66,0],["2018-09-19",8522.13,8522.13,8522.13,8522.13,100],["2018-09-20",8522.13,8522.13,8522.13,8522.13,0],["2018-09-21",9731.35,9731.35,9731.35,9731.35,100],["2018-09-24",8291.8,8291.8,8291.8,8291.8,100],["2018-09-25",8291.8,8291.8,8291.8,8291.8,0],["2018-09-26",8291.8,8291.8,8291.8,8291.8,0],["2018-09-27",7485.66,7485.66,7485.66,7485.66,3100],["2018-09-28",7485.66,7485.66,7485.66,7485.66,0],["2018-10-01",6621.93,6621.93,6621.93,6621.93,3000],["2018-10-02",6621.93,6621.93,6621.93,6621.93,0],["2018-10-03",6621.93,7485.66,6621.93,7485.66,3100],["2018-10-04",7370.49,7370.49,7370.49,7370.49,100],["2018-10-05",7197.75,7197.75,7197.75,7197.75,200],["2018-10-08",6334.02,6334.02,6334.02,6334.02,3000],["2018-10-09",6334.02,6334.02,6334.02,6334.02,0],["2018-10-10",6334.02,6334.02,6334.02,6334.02,0],["2018-10-11",6909.84,6909.84,6391.6,6391.6,200],["2018-10-12",6679.51,6679.51,6679.51,6679.51,0],["2018-10-15",6679.51,6679.51,6679.51,6679.51,0],["2018-10-16",6679.51,6679.51,6679.51,6679.51,100],["2018-10-17",6679.51,6679.51,6679.51,6679.51,0],["2018-10-18",6621.93,6621.93,6621.93,6621.93,500],["2018-10-19",6621.93,6621.93,6621.93,6621.93,0],["2018-10-22",6621.93,6621.93,6621.93,6621.93,0],["2018-10-23",6621.93,6621.93,6621.93,6621.93,200],["2018-10-24",6621.93,6621.93,6621.93,6621.93,0],["2018-10-25",6621.93,6621.93,6621.93,6621.93,0],["2018-10-26",7197.75,7197.75,7197.75,7197.75,100],["2018-10-29",7946.31,7946.31,7946.31,7946.31,100],["2018-10-30",6794.67,6794.67,6794.67,6794.67,200],["2018-10-31",7428.07,7428.07,7428.07,7428.07,100],["2018-11-01",8464.55,8464.55,8464.55,8464.55,100],["2018-11-02",8464.55,8464.55,8464.55,8464.55,0],["2018-11-05",8464.55,8464.55,8464.55,8464.55,0],["2018-11-06",8464.55,8464.55,8464.55,8464.55,0],["2018-11-07",8464.55,8464.55,8464.55,8464.55,0],["2018-11-08",8464.55,8464.55,8464.55,8464.55,0],["2018-11-09",8464.55,8464.55,8464.55,8464.55,0],["2018-11-12",8464.55,8464.55,8464.55,8464.55,0],["2018-11-13",8464.55,8464.55,8464.55,8464.55,0],["2018-11-14",8464.55,8464.55,8464.55,8464.55,0],["2018-11-15",8464.55,8464.55,8464.55,8464.55,0],["2018-11-16",8464.55,8464.55,8464.55,8464.55,0],["2018-11-19",8464.55,8464.55,8464.55,8464.55,0],["2018-11-20",8464.55,8464.55,8464.55,8464.55,0],["2018-11-21",9673.77,9673.77,7197.75,7197.75,300],["2018-11-22",9097.95,9097.95,6852.25,6852.25,200],["2018-11-23",6852.25,6852.25,6852.25,6852.25,100],["2018-11-26",7773.57,7773.57,7773.57,7773.57,100],["2018-11-27",8810.04,8810.04,8810.04,8810.04,100],["2018-11-28",8810.04,8810.04,8810.04,8810.04,0],["2018-11-29",8810.04,8810.04,8810.04,8810.04,0],["2018-11-30",8810.04,8810.04,8810.04,8810.04,0],["2018-12-03",8810.04,8810.04,8810.04,8810.04,0],["2018-12-04",8810.04,8810.04,8810.04,8810.04,0],["2018-12-05",8810.04,8810.04,8810.04,8810.04,0],["2018-12-06",8810.04,8810.04,8810.04,8810.04,0],["2018-12-07",8810.04,8810.04,8810.04,8810.04,0],["2018-12-10",8810.04,8810.04,8810.04,8810.04,0],["2018-12-11",7543.24,7543.24,7543.24,7543.24,300],["2018-12-12",7543.24,7543.24,7543.24,7543.24,0],["2018-12-13",7543.24,7543.24,7543.24,7543.24,0],["2018-12-14",8579.71,8579.71,6621.93,7715.98,1200],["2018-12-17",7957.52,7957.52,6838.5,6838.5,200],["2018-12-18",8330.53,8330.53,8330.53,8330.53,100],["2018-12-19",7087.17,7087.17,7087.17,7087.17,200],["2018-12-20",7957.52,7957.52,7957.52,7957.52,100],["2018-12-21",7957.52,7957.52,7957.52,7957.52,0],["2018-12-24",8517.04,8517.04,8517.04,8517.04,100],["2018-12-25",8517.04,8517.04,8517.04,8517.04,0],["2018-12-26",8517.04,8517.04,8517.04,8517.04,0],["2018-12-27",8517.04,8517.04,8517.04,8517.04,0],["2018-12-28",8517.04,8517.04,8517.04,8517.04,0],["2019-01-02",8517.04,8517.04,8517.04,8517.04,0],["2019-01-03",8517.04,8517.04,8517.04,8517.04,0],["2019-01-04",9573.89,9573.89,7273.67,7273.67,200],["2019-01-07",8454.87,8454.87,8454.87,8454.87,0],["2019-01-08",8952.21,8952.21,7211.5,8952.21,1400],["2019-01-09",6341.15,7335.84,6341.15,7335.84,700],["2019-01-10",7335.84,7335.84,7211.5,7211.5,300],["2019-01-11",7273.67,7273.67,7273.67,7273.67,0],["2019-01-14",8268.36,8268.36,7025.0,7025.0,3100],["2019-01-15",8081.86,8081.86,8081.86,8081.86,100],["2019-01-16",8081.86,8081.86,8081.86,8081.86,0],["2019-01-17",8081.86,8081.86,8081.86,8081.86,0],["2019-01-18",8081.86,8081.86,8081.86,8081.86,0],["2019-01-21",9200.88,9200.88,9200.88,9200.88,100],["2019-01-22",9200.88,9200.88,9200.88,9200.88,0],["2019-01-23",9200.88,9200.88,9200.88,9200.88,0],["2019-01-24",9200.88,9200.88,9200.88,9200.88,0],["2019-01-25",9200.88,9200.88,9200.88,9200.88,0],["2019-01-28",9200.88,9200.88,9200.88,9200.88,0],["2019-01-29",9200.88,9200.88,9200.88,9200.88,0],["2019-01-30",9200.88,9200.88,9200.88,9200.88,0],["2019-01-31",9200.88,9200.88,9200.88,9200.88,0],["2019-02-01",9200.88,9200.88,9200.88,9200.88,0],["2019-02-11",9200.88,9200.88,9200.88,9200.88,0],["2019-02-12",7833.19,7833.19,7833.19,7833.19,1000],["2019-02-13",7087.17,7087.17,7087.17,7087.17,200],["2019-02-14",8081.86,8081.86,8081.86,8081.86,100],["2019-02-15",9200.88,9200.88,7460.18,7460.18,200],["2019-02-18",7460.18,7957.52,7460.18,7460.18,3100],["2019-02-19",7708.85,7708.85,7708.85,7708.85,100],["2019-02-20",8641.37,8641.37,8641.37,8641.37,100],["2019-02-21",7460.18,7460.18,7460.18,7460.18,100],["2019-02-22",8019.69,8019.69,8019.69,8019.69,100],["2019-02-25",8641.37,8641.37,8641.37,8641.37,100],["2019-02-26",8641.37,8641.37,8641.37,8641.37,0],["2019-02-27",7398.01,7398.01,7398.01,7398.01,500],["2019-02-28",7398.01,7398.01,7398.01,7398.01,0],["2019-03-01",8019.69,8019.69,8019.69,8019.69,100],["2019-03-04",7460.18,7460.18,7460.18,7460.18,100],["2019-03-05",7646.68,7646.68,7646.68,7646.68,100],["2019-03-06",7646.68,7646.68,7646.68,7646.68,0],["2019-03-07",7335.84,7335.84,7335.84,7335.84,200],["2019-03-08",7335.84,7335.84,7335.84,7335.84,0],["2019-03-11",7335.84,7335.84,7335.84,7335.84,0],["2019-03-12",7149.34,7149.34,7149.34,7149.34,400],["2019-03-13",8144.03,8144.03,8144.03,8144.03,100],["2019-03-14",8144.03,8144.03,8144.03,8144.03,0],["2019-03-15",9263.05,9263.05,9263.05,9263.05,100],["2019-03-18",9263.05,9263.05,9263.05,9263.05,0],["2019-03-19",9263.05,9263.05,9263.05,9263.05,0],["2019-03-20",9263.05,9263.05,9263.05,9263.05,0],["2019-03-21",7895.35,7895.35,7895.35,7895.35,100],["2019-03-22",6714.16,7273.67,6714.16,7273.67,800],["2019-03-25",7211.5,7211.5,6589.82,7087.17,2900],["2019-03-26",7398.01,7398.01,7149.34,7149.34,300],["2019-03-27",7149.34,8206.19,7149.34,7460.18,1300],["2019-03-28",8019.69,8019.69,7335.84,8019.69,300],["2019-03-29",6962.83,7149.34,6962.83,7149.34,1200],["2019-04-01",7149.34,7149.34,7149.34,7149.34,0],["2019-04-02",8144.03,8144.03,8144.03,8144.03,100],["2019-04-03",7025.0,7025.0,6962.83,6962.83,4800],["2019-04-04",6962.83,6962.83,6962.83,6962.83,0],["2019-04-05",6962.83,6962.83,6962.83,6962.83,0],["2019-04-08",7895.35,7895.35,7335.84,7335.84,500],["2019-04-09",7460.18,7460.18,7460.18,7460.18,0],["2019-04-10",7460.18,7460.18,7460.18,7460.18,0],["2019-04-11",6838.5,6838.5,6714.16,6714.16,200],["2019-04-12",6776.33,6776.33,6776.33,6776.33,0],["2019-04-16",7708.85,7708.85,7708.85,7708.85,100],["2019-04-17",6962.83,6962.83,6962.83,6962.83,1100],["2019-04-18",6962.83,6962.83,6962.83,6962.83,0],["2019-04-19",6962.83,6962.83,6962.83,6962.83,0],["2019-04-22",6962.83,6962.83,6962.83,6962.83,0],["2019-04-23",6962.83,6962.83,6962.83,6962.83,0],["2019-04-24",6962.83,6962.83,6962.83,6962.83,0],["2019-04-25",6962.83,6962.83,6962.83,6962.83,0],["2019-04-26",7895.35,7895.35,6838.5,6838.5,7900],["2019-05-02",6962.83,6962.83,6962.83,6962.83,0],["2019-05-03",7833.19,7833.19,7833.19,7833.19,100],["2019-05-06",7833.19,7833.19,7833.19,7833.19,0],["2019-05-07",8641.37,8641.37,7149.34,7149.34,5100],["2019-05-08",8144.03,8144.03,7149.34,7149.34,2600],["2019-05-09",7211.5,7211.5,7211.5,7211.5,0],["2019-05-10",6838.5,6838.5,6838.5,6838.5,1600],["2019-05-13",6838.5,6838.5,6838.5,6838.5,0],["2019-05-14",6838.5,6838.5,6838.5,6838.5,0],["2019-05-15",6838.5,6838.5,6838.5,6838.5,0],["2019-05-16",6838.5,6838.5,6838.5,6838.5,0],["2019-05-17",6776.33,6776.33,6776.33,6776.33,100],["2019-05-20",6776.33,6776.33,6776.33,6776.33,0],["2019-05-21",6776.33,6776.33,6776.33,6776.33,0],["2019-05-22",6527.65,6527.65,6216.81,6216.81,2500],["2019-05-23",6527.65,6527.65,6527.65,6527.65,0],["2019-05-24",6527.65,6527.65,6527.65,6527.65,0],["2019-05-27",6527.65,6527.65,6527.65,6527.65,0],["2019-05-28",6527.65,6527.65,6527.65,6527.65,0],["2019-05-29",6216.81,6527.65,6216.81,6527.65,1100],["2019-05-30",6278.98,6278.98,6216.81,6216.81,2300],["2019-05-31",6278.98,6278.98,6278.98,6278.98,0],["2019-06-03",6216.81,6216.81,6216.81,6216.81,1500],["2019-06-04",6216.81,6216.81,6216.81,6216.81,0],["2019-06-05",5905.97,5905.97,5905.97,5905.97,1500],["2019-06-06",5905.97,5905.97,5905.97,5905.97,0],["2019-06-07",5905.97,5905.97,5905.97,5905.97,0],["2019-06-10",5905.97,5905.97,5905.97,5905.97,0],["2019-06-11",5905.97,5905.97,5905.97,5905.97,0],["2019-06-12",5905.97,5905.97,5905.97,5905.97,0],["2019-06-13",5905.97,5905.97,5905.97,5905.97,200],["2019-06-14",6216.81,6216.81,6216.81,6216.81,500],["2019-06-17",5657.3,5657.3,5346.46,5346.46,9100],["2019-06-18",5408.63,5408.63,4724.78,4724.78,800],["2019-06-19",4973.45,4973.45,4973.45,4973.45,0],["2019-06-20",5284.29,5284.29,5284.29,5284.29,1000],["2019-06-21",5346.46,5346.46,5346.46,5346.46,100],["2019-06-24",5595.13,5595.13,5595.13,5595.13,100],["2019-06-25",5532.96,5719.47,5532.96,5532.96,4800],["2019-06-26",5595.13,5595.13,5595.13,5595.13,0],["2019-06-27",5595.13,5595.13,5595.13,5595.13,0],["2019-06-28",5719.47,5843.81,5719.47,5843.81,1200],["2019-07-01",5781.64,5781.64,5781.64,5781.64,0],["2019-07-02",5781.64,5781.64,5781.64,5781.64,0],["2019-07-03",5781.64,5781.64,5781.64,5781.64,0],["2019-07-04",5595.13,5595.13,5595.13,5595.13,1000],["2019-07-05",5284.29,5284.29,5284.29,5284.29,400],["2019-07-08",5284.29,5284.29,5284.29,5284.29,0],["2019-07-09",5595.13,5595.13,5595.13,5595.13,5200],["2019-07-10",5595.13,5595.13,5595.13,5595.13,0],["2019-07-11",5595.13,5595.13,5346.46,5346.46,1100],["2019-07-12",5595.13,5595.13,5595.13,5595.13,0],["2019-07-15",5595.13,5595.13,5595.13,5595.13,0],["2019-07-16",5595.13,5595.13,5595.13,5595.13,1100],["2019-07-17",5346.46,5346.46,5346.46,5346.46,1900],["2019-07-18",5346.46,5346.46,5346.46,5346.46,0],["2019-07-19",5346.46,5346.46,5346.46,5346.46,0],["2019-07-22",5346.46,5346.46,5346.46,5346.46,0],["2019-07-23",5346.46,5346.46,5346.46,5346.46,0],["2019-07-24",5346.46,5346.46,5346.46,5346.46,0],["2019-07-25",5346.46,5346.46,5346.46,5346.46,0],["2019-07-26",5346.46,5346.46,5346.46,5346.46,0],["2019-07-29",5346.46,5346.46,5346.46,5346.46,0],["2019-07-30",4600.44,4600.44,4600.44,4600.44,100],["2019-07-31",5284.29,5284.29,5284.29,5284.29,100],["2019-08-01",5035.62,5035.62,5035.62,5035.62,100],["2019-08-02",4413.94,5284.29,4413.94,5284.29,600],["2019-08-05",5532.96,5532.96,5532.96,5532.96,500],["2019-08-06",5532.96,5532.96,5532.96,5532.96,0],["2019-08-07",5532.96,5532.96,5532.96,5532.96,0],["2019-08-08",5532.96,5532.96,5532.96,5532.96,0],["2019-08-09",5284.29,5284.29,5284.29,5284.29,1000],["2019-08-12",5035.62,5905.97,5035.62,5905.97,8000],["2019-08-13",6527.65,6527.65,6216.81,6216.81,900],["2019-08-14",5408.63,5408.63,5408.63,5408.63,100],["2019-08-15",5408.63,5408.63,5408.63,5408.63,0],["2019-08-16",5408.63,5408.63,5408.63,5408.63,0],["2019-08-19",5408.63,5408.63,5408.63,5408.63,0],["2019-08-20",6216.81,6216.81,5408.63,5408.63,200],["2019-08-21",5843.81,5843.81,5843.81,5843.81,0],["2019-08-22",5035.62,5035.62,5035.62,5035.62,100],["2019-08-23",5781.64,5781.64,5781.64,5781.64,200],["2019-08-26",5781.64,5781.64,5781.64,5781.64,0],["2019-08-27",5346.46,5346.46,5346.46,5346.46,400],["2019-08-28",5346.46,5346.46,5346.46,5346.46,0],["2019-08-29",5346.46,5346.46,5346.46,5346.46,0],["2019-08-30",5035.62,5035.62,5035.62,5035.62,100],["2019-09-03",5035.62,5035.62,5035.62,5035.62,0],["2019-09-04",5035.62,5035.62,5035.62,5035.62,0],["2019-09-05",4351.77,5159.96,4351.77,5159.96,600],["2019-09-06",5035.62,5035.62,5035.62,5035.62,0],["2019-09-09",5284.29,5346.46,5097.79,5346.46,9700],["2019-09-10",5346.46,5346.46,5346.46,5346.46,200],["2019-09-11",5346.46,5346.46,5346.46,5346.46,200],["2019-09-12",5346.46,5408.63,5346.46,5408.63,1200],["2019-09-13",5408.63,5408.63,5408.63,5408.63,0],["2019-09-16",4662.61,4662.61,4662.61,4662.61,100],["2019-09-17",5346.46,5346.46,5159.96,5159.96,17400],["2019-09-18",5284.29,5284.29,5284.29,5284.29,100],["2019-09-19",5284.29,5284.29,5284.29,5284.29,0],["2019-09-20",5159.96,5222.12,5097.79,5097.79,2900],["2019-09-23",5097.79,5284.29,5097.79,5284.29,3000],["2019-09-24",5222.12,5222.12,5222.12,5222.12,4000],["2019-09-25",5222.12,5222.12,5222.12,5222.12,25000],["2019-09-26",5159.96,5222.12,5159.96,5222.12,1200],["2019-09-27",5159.96,5159.96,5159.96,5159.96,0],["2019-09-30",4973.45,4973.45,4973.45,4973.45,700],["2019-10-01",4973.45,4973.45,4973.45,4973.45,0],["2019-10-02",4973.45,4973.45,4973.45,4973.45,0],["2019-10-03",4973.45,4973.45,4973.45,4973.45,0],["2019-10-04",4973.45,4973.45,4973.45,4973.45,0],["2019-10-07",4973.45,4973.45,4973.45,4973.45,0],["2019-10-08",4973.45,4973.45,4973.45,4973.45,0],["2019-10-09",4973.45,4973.45,4973.45,4973.45,0],["2019-10-10",4973.45,4973.45,4973.45,4973.45,0],["2019-10-11",4973.45,4973.45,4973.45,4973.45,0],["2019-10-14",4973.45,4973.45,4973.45,4973.45,0],["2019-10-15",5284.29,5284.29,5284.29,5284.29,200],["2019-10-16",5284.29,5284.29,5284.29,5284.29,0],["2019-10-17",5284.29,5284.29,5284.29,5284.29,0],["2019-10-18",5284.29,5284.29,5284.29,5284.29,0],["2019-10-21",4849.12,5408.63,4849.12,5408.63,600],["2019-10-22",4911.28,5346.46,4911.28,5346.46,12100],["2019-10-23",5097.79,5346.46,5097.79,5346.46,200],["2019-10-24",5097.79,5097.79,5097.79,5097.79,900],["2019-10-25",5097.79,5097.79,5097.79,5097.79,0],["2019-10-28",5284.29,5284.29,5284.29,5284.29,400],["2019-10-29",5159.96,5159.96,4600.44,4973.45,11300],["2019-10-30",4973.45,4973.45,4973.45,4973.45,8100],["2019-10-31",4973.45,4973.45,4973.45,4973.45,0],["2019-11-01",4973.45,4973.45,4973.45,4973.45,5000],["2019-11-04",4911.28,4911.28,4289.6,4289.6,300],["2019-11-05",4662.61,4662.61,4662.61,4662.61,100],["2019-11-06",4973.45,4973.45,4973.45,4973.45,600],["2019-11-07",4973.45,4973.45,4973.45,4973.45,0],["2019-11-08",4786.95,4786.95,4786.95,4786.95,100],["2019-11-11",4973.45,4973.45,4973.45,4973.45,600],["2019-11-12",4849.12,4849.12,4786.95,4786.95,600],["2019-11-13",4786.95,4786.95,4786.95,4786.95,0],["2019-11-14",4849.12,4849.12,4849.12,4849.12,400],["2019-11-15",4786.95,4786.95,4786.95,4786.95,14800],["2019-11-18",4786.95,4786.95,4786.95,4786.95,10000],["2019-11-19",4786.95,4786.95,4786.95,4786.95,6400],["2019-11-20",4786.95,4786.95,4786.95,4786.95,1400],["2019-11-21",4786.95,4786.95,4786.95,4786.95,0],["2019-11-22",4724.78,4724.78,4662.61,4724.78,300],["2019-11-25",4786.95,4786.95,4538.27,4538.27,6000],["2019-11-26",4662.61,4662.61,4600.44,4600.44,300],["2019-11-27",4600.44,4600.44,4600.44,4600.44,0],["2019-11-28",4600.44,4662.61,4413.94,4538.27,13200],["2019-11-29",4724.78,4724.78,4724.78,4724.78,500],["2019-12-02",4662.61,4662.61,4662.61,4662.61,100],["2019-12-03",4911.28,4911.28,4911.28,4911.28,1200],["2019-12-04",4724.78,4911.28,4724.78,4786.95,4800],["2019-12-05",4724.78,4973.45,4724.78,4973.45,5600],["2019-12-06",4786.95,5284.29,4786.95,5284.29,7000],["2019-12-09",5532.96,5843.81,5532.96,5843.81,6200],["2019-12-10",6216.81,6216.81,5035.62,5035.62,2100],["2019-12-11",5346.46,6216.81,5346.46,6216.81,19800],["2019-12-12",5905.97,5905.97,5719.47,5905.97,47900],["2019-12-13",5881.11,5881.11,5881.11,5881.11,5900],["2019-12-16",5947.94,5947.94,5947.94,5947.94,100],["2019-12-17",6482.58,6482.58,6482.58,6482.58,47100],["2019-12-18",6482.58,6616.24,6482.58,6616.24,4000],["2019-12-19",5613.78,5613.78,5613.78,5613.78,100],["2019-12-20",5613.78,5613.78,5613.78,5613.78,0],["2019-12-23",6215.26,6348.92,5212.8,6348.92,4000],["2019-12-24",6215.26,6215.26,6215.26,6215.26,0],["2019-12-25",5480.12,5480.12,5480.12,5480.12,100],["2019-12-26",5480.12,5480.12,5480.12,5480.12,0],["2019-12-27",5480.12,5480.12,5480.12,5480.12,0],["2019-12-30",5480.12,5480.12,5480.12,5480.12,0],["2019-12-31",4945.48,5346.46,4945.48,5346.46,200],["2020-01-02",5145.97,5145.97,5145.97,5145.97,0],["2020-01-03",4744.98,4744.98,4744.98,4744.98,100],["2020-01-06",4277.17,4277.17,4277.17,4277.17,100],["2020-01-07",4878.64,4878.64,4878.64,4878.64,100],["2020-01-08",4878.64,4878.64,4878.64,4878.64,0],["2020-01-09",4277.17,5279.63,4277.17,5279.63,600],["2020-01-10",4477.66,5346.46,4477.66,5346.46,200],["2020-01-13",4410.83,4678.15,4210.34,4678.15,4200],["2020-01-14",4611.32,4611.32,4611.32,4611.32,0],["2020-01-15",4611.32,4611.32,4611.32,4611.32,0],["2020-01-16",4477.66,4678.15,4477.66,4477.66,400],["2020-01-17",4611.32,4611.32,4611.32,4611.32,0],["2020-01-20",4611.32,4611.32,4611.32,4611.32,0],["2020-01-21",4678.15,4678.15,4611.32,4611.32,1200],["2020-01-22",4611.32,4611.32,4611.32,4611.32,0],["2020-01-30",5279.63,5279.63,5279.63,5279.63,500],["2020-01-31",6014.77,6014.77,6014.77,6014.77,2500],["2020-02-03",6883.57,6883.57,6883.57,6883.57,2300],["2020-02-04",7886.03,7886.03,6883.57,7351.38,37800],["2020-02-05",7551.87,7618.71,7284.55,7284.55,3800],["2020-02-06",7284.55,7284.55,6482.58,6549.41,11200],["2020-02-07",6549.41,6950.4,6415.75,6683.08,12600],["2020-02-10",7217.72,7217.72,6616.24,6683.08,4600],["2020-02-11",6014.77,6616.24,6014.77,6616.24,400],["2020-02-12",6749.91,6749.91,5881.11,6215.26,12400],["2020-02-13",5546.95,6014.77,5546.95,5881.11,1600],["2020-02-14",5814.28,5814.28,5814.28,5814.28,1400],["2020-02-17",6348.92,6348.92,5747.44,5747.44,5100],["2020-02-18",5747.44,5747.44,5680.61,5747.44,2700],["2020-02-19",5947.94,5947.94,5947.94,5947.94,100],["2020-02-20",6749.91,6749.91,5546.95,5814.28,3700],["2020-02-21",6415.75,6415.75,5480.12,5680.61,3100],["2020-02-24",5947.94,6348.92,5480.12,6282.09,21500],["2020-02-25",6683.08,6683.08,6014.77,6014.77,5800],["2020-02-26",6014.77,6148.43,5947.94,5947.94,5700],["2020-02-27",5947.94,6081.6,5814.28,6014.77,4200],["2020-02-28",5814.28,6081.6,5747.44,5814.28,1700],["2020-03-02",6482.58,6482.58,5747.44,5747.44,3700],["2020-03-03",5747.44,5747.44,5680.61,5680.61,1400],["2020-03-04",5814.28,5814.28,5613.78,5613.78,1700],["2020-03-05",5680.61,5747.44,5680.61,5680.61,5100],["2020-03-06",5680.61,5680.61,5680.61,5680.61,1300],["2020-03-09",5680.61,6014.77,5680.61,6014.77,1300],["2020-03-10",5680.61,5680.61,5680.61,5680.61,1100],["2020-03-11",5546.95,5546.95,5346.46,5346.46,2100],["2020-03-12",5079.14,5680.61,4611.32,5680.61,9000],["2020-03-13",4678.15,4678.15,4678.15,4678.15,0],["2020-03-16",5279.63,5279.63,5279.63,5279.63,200],["2020-03-17",5613.78,5613.78,5613.78,5613.78,500],["2020-03-18",5814.28,5814.28,5346.46,5346.46,3900],["2020-03-19",5747.44,5747.44,5346.46,5480.12,2600],["2020-03-20",5613.78,5613.78,5413.29,5413.29,1600],["2020-03-23",5480.12,5480.12,5346.46,5480.12,500],["2020-03-24",5413.29,5413.29,5413.29,5413.29,0],["2020-03-25",5413.29,5413.29,5413.29,5413.29,0],["2020-03-26",5413.29,5413.29,5413.29,5413.29,0],["2020-03-27",5413.29,5413.29,5413.29,5413.29,0],["2020-03-30",5613.78,5613.78,5613.78,5613.78,100],["2020-03-31",5613.78,5613.78,5613.78,5613.78,0],["2020-04-01",5346.46,5346.46,5346.46,5346.46,100],["2020-04-03",5346.46,5346.46,4678.15,4678.15,1500],["2020-04-06",5346.46,5346.46,5346.46,5346.46,100],["2020-04-07",4744.98,4811.81,4744.98,4811.81,600],["2020-04-08",4878.64,4878.64,4878.64,4878.64,600],["2020-04-09",5012.31,5346.46,5012.31,5346.46,300],["2020-04-10",5012.31,5012.31,5012.31,5012.31,400],["2020-04-13",5079.14,5079.14,4878.64,4878.64,1600],["2020-04-14",5346.46,5346.46,5346.46,5346.46,1500],["2020-04-15",5480.12,5480.12,5346.46,5346.46,1000],["2020-04-16",5346.46,5346.46,5346.46,5346.46,200],["2020-04-17",5346.46,5346.46,5346.46,5346.46,0],["2020-04-20",5346.46,5346.46,5346.46,5346.46,5300],["2020-04-21",5012.31,5012.31,5012.31,5012.31,100],["2020-04-22",5012.31,5012.31,5012.31,5012.31,0],["2020-04-23",5012.31,5012.31,5012.31,5012.31,0],["2020-04-24",5012.31,5012.31,5012.31,5012.31,4800],["2020-04-27",5012.31,5012.31,5012.31,5012.31,0],["2020-04-28",5079.14,5079.14,5079.14,5079.14,1100],["2020-04-29",5079.14,5079.14,5079.14,5079.14,0],["2020-05-04",5079.14,5079.14,5079.14,5079.14,900],["2020-05-05",5079.14,5079.14,5079.14,5079.14,0],["2020-05-06",5346.46,5346.46,5346.46,5346.46,4800],["2020-05-07",5346.46,5346.46,5346.46,5346.46,4800],["2020-05-08",5480.12,5480.12,5480.12,5480.12,600],["2020-05-11",5480.12,5480.12,5480.12,5480.12,0],["2020-05-12",5480.12,5480.12,5480.12,5480.12,0],["2020-05-13",5480.12,5480.12,5480.12,5480.12,0],["2020-05-14",5279.63,5279.63,5279.63,5279.63,1000],["2020-05-15",5279.63,5279.63,5279.63,5279.63,0],["2020-05-18",5279.63,5279.63,5279.63,5279.63,0],["2020-05-19",5279.63,5279.63,5279.63,5279.63,1000],["2020-05-20",5279.63,5279.63,5279.63,5279.63,1300],["2020-05-21",5346.46,5346.46,5346.46,5346.46,1100],["2020-05-22",5346.46,5413.29,5346.46,5413.29,1700],["2020-05-25",5546.95,5613.78,5546.95,5613.78,2700],["2020-05-26",5546.95,5546.95,5546.95,5546.95,3000],["2020-05-27",5680.61,6348.92,5680.61,5947.94,4600],["2020-05-28",6014.77,6014.77,6014.77,6014.77,800],["2020-05-29",5613.78,5613.78,5613.78,5613.78,100],["2020-06-01",5613.78,5613.78,5613.78,5613.78,0],["2020-06-02",5613.78,5613.78,5613.78,5613.78,0],["2020-06-03",5613.78,5613.78,5613.78,5613.78,1000],["2020-06-04",6415.75,6415.75,6415.75,6415.75,100],["2020-06-05",5747.44,5814.28,5747.44,5814.28,3200],["2020-06-08",5947.94,6482.58,5947.94,6482.58,600],["2020-06-09",6616.24,6616.24,6616.24,6616.24,100],["2020-06-10",6014.77,6348.92,6014.77,6348.92,11200],["2020-06-11",6014.77,6014.77,6014.77,6014.77,0],["2020-06-12",5747.44,6014.77,5747.44,6014.77,3900],["2020-06-15",6014.77,6014.77,6014.77,6014.77,1100],["2020-06-16",6014.77,6014.77,6014.77,6014.77,0],["2020-06-17",6014.77,6014.77,6014.77,6014.77,0],["2020-06-18",6014.77,6014.77,6014.77,6014.77,0],["2020-06-19",6014.77,6014.77,6014.77,6014.77,0],["2020-06-22",6482.58,6482.58,6482.58,6482.58,100],["2020-06-23",6482.58,6482.58,6482.58,6482.58,0],["2020-06-24",6482.58,6482.58,6482.58,6482.58,0],["2020-06-25",6482.58,6482.58,6482.58,6482.58,0],["2020-06-26",6482.58,6482.58,6482.58,6482.58,0],["2020-06-29",6482.58,6482.58,6482.58,6482.58,0],["2020-06-30",6482.58,6482.58,6482.58,6482.58,0],["2020-07-01",6482.58,6482.58,6482.58,6482.58,0],["2020-07-02",6482.58,6482.58,6482.58,6482.58,0],["2020-07-03",6014.77,6014.77,6014.77,6014.77,200],["2020-07-06",5947.94,5947.94,5881.11,5881.11,5000],["2020-07-07",5881.11,5881.11,5881.11,5881.11,0],["2020-07-08",5881.11,5881.11,5881.11,5881.11,0],["2020-07-09",5881.11,5881.11,5881.11,5881.11,0],["2020-07-10",6549.41,6549.41,6549.41,6549.41,100],["2020-07-13",6549.41,6549.41,6549.41,6549.41,0],["2020-07-14",6003.63,6003.63,6003.63,6003.63,300],["2020-07-15",6754.08,6754.08,6754.08,6754.08,100],["2020-07-16",6617.64,6617.64,6617.64,6617.64,100],["2020-07-17",6617.64,6617.64,6617.64,6617.64,0],["2020-07-20",6617.64,6617.64,6617.64,6617.64,0],["2020-07-21",6617.64,6617.64,6617.64,6617.64,0],["2020-07-22",6617.64,6617.64,6617.64,6617.64,0],["2020-07-23",6617.64,6617.64,6617.64,6617.64,0],["2020-07-24",5730.74,5730.74,5662.51,5662.51,2000],["2020-07-27",6412.97,6412.97,6140.08,6140.08,200],["2020-07-28",6140.08,6140.08,5594.29,5798.96,14400],["2020-07-29",5798.96,5798.96,5798.96,5798.96,0],["2020-07-30",5798.96,5798.96,5730.74,5730.74,1900],["2020-07-31",5867.18,5867.18,5867.18,5867.18,1200],["2020-08-03",6140.08,6140.08,6140.08,6140.08,200],["2020-08-04",6140.08,6140.08,6140.08,6140.08,100],["2020-08-05",6140.08,6140.08,6140.08,6140.08,0],["2020-08-06",6140.08,6140.08,6140.08,6140.08,0],["2020-08-07",6140.08,6140.08,6140.08,6140.08,0],["2020-08-10",6140.08,6140.08,6140.08,6140.08,0],["2020-08-11",6140.08,6140.08,6140.08,6140.08,1000],["2020-08-12",6140.08,6140.08,6140.08,6140.08,0],["2020-08-13",6003.63,6140.08,6003.63,6140.08,15200],["2020-08-14",6140.08,6208.3,6140.08,6208.3,2700],["2020-08-17",6481.19,6481.19,6140.08,6140.08,2800],["2020-08-18",6140.08,6140.08,6140.08,6140.08,3000],["2020-08-19",6549.41,6549.41,6208.3,6208.3,2100],["2020-08-20",6549.41,6549.41,6412.97,6412.97,300],["2020-08-21",6617.64,6617.64,6140.08,6208.3,3200],["2020-08-24",6208.3,6754.08,6208.3,6754.08,2900],["2020-08-25",6685.86,6685.86,6685.86,6685.86,200],["2020-08-26",6685.86,6685.86,6685.86,6685.86,0],["2020-08-27",6754.08,6754.08,6208.3,6208.3,2100],["2020-08-28",6208.3,6617.64,6208.3,6617.64,300],["2020-08-31",6481.19,6481.19,6481.19,6481.19,200],["2020-09-01",6481.19,6481.19,6481.19,6481.19,0],["2020-09-03",6208.3,6208.3,6208.3,6208.3,3300],["2020-09-04",6208.3,6412.97,6208.3,6276.52,45200],["2020-09-07",6208.3,6344.74,6140.08,6344.74,1300],["2020-09-08",6208.3,6276.52,6208.3,6276.52,1700],["2020-09-09",6276.52,6276.52,6208.3,6276.52,8600],["2020-09-10",6276.52,6276.52,6276.52,6276.52,3000],["2020-09-11",6276.52,6344.74,6276.52,6344.74,3800],["2020-09-14",6344.74,6344.74,6344.74,6344.74,200],["2020-09-15",6412.97,6481.19,6412.97,6481.19,1200],["2020-09-16",6481.19,6481.19,6481.19,6481.19,1300],["2020-09-17",6481.19,6549.41,6481.19,6481.19,1100],["2020-09-18",6481.19,6481.19,6481.19,6481.19,1000],["2020-09-21",6685.86,6685.86,6685.86,6685.86,100],["2020-09-22",6685.86,6685.86,6685.86,6685.86,400],["2020-09-23",6685.86,6685.86,6685.86,6685.86,0],["2020-09-24",7026.98,7026.98,7026.98,7026.98,100],["2020-09-25",7026.98,7026.98,7026.98,7026.98,0],["2020-09-28",6890.53,6890.53,6890.53,6890.53,100],["2020-09-29",6481.19,6481.19,6344.74,6344.74,1900],["2020-09-30",6344.74,7026.98,6344.74,7026.98,2600],["2020-10-01",6685.86,6685.86,6685.86,6685.86,0],["2020-10-02",6685.86,6685.86,6685.86,6685.86,0],["2020-10-05",6685.86,6685.86,6685.86,6685.86,0],["2020-10-06",6685.86,6685.86,6685.86,6685.86,3000],["2020-10-07",6685.86,6685.86,6685.86,6685.86,500],["2020-10-08",6685.86,6890.53,6685.86,6890.53,1000],["2020-10-09",6822.31,6822.31,6822.31,6822.31,0],["2020-10-12",6685.86,6685.86,6685.86,6685.86,100],["2020-10-13",6481.19,6481.19,6481.19,6481.19,500],["2020-10-14",6481.19,6481.19,6481.19,6481.19,0],["2020-10-15",6685.86,6685.86,6685.86,6685.86,100],["2020-10-16",6685.86,6685.86,6481.19,6481.19,1100],["2020-10-19",6685.86,6685.86,6685.86,6685.86,500],["2020-10-20",6685.86,6685.86,6685.86,6685.86,300],["2020-10-21",6685.86,6685.86,6685.86,6685.86,200],["2020-10-22",6685.86,6685.86,6685.86,6685.86,1700],["2020-10-23",6685.86,6685.86,6685.86,6685.86,0],["2020-10-26",6685.86,6685.86,6685.86,6685.86,0],["2020-10-27",6685.86,6685.86,6685.86,6685.86,0],["2020-10-28",6140.08,6140.08,6140.08,6140.08,500],["2020-10-29",6140.08,6549.41,6140.08,6549.41,300],["2020-10-30",6412.97,6412.97,6412.97,6412.97,0],["2020-11-02",6617.64,6685.86,6617.64,6685.86,1100],["2020-11-03",6685.86,6685.86,6685.86,6685.86,0],["2020-11-04",6685.86,6685.86,6685.86,6685.86,0],["2020-11-05",6685.86,6685.86,6685.86,6685.86,0],["2020-11-06",6617.64,6617.64,6617.64,6617.64,100],["2020-11-09",6617.64,6617.64,6617.64,6617.64,0],["2020-11-10",7504.54,7504.54,6140.08,6140.08,600],["2020-11-11",6344.74,6344.74,6344.74,6344.74,0],["2020-11-12",6344.74,6344.74,6344.74,6344.74,0],["2020-11-13",6344.74,6344.74,6344.74,6344.74,0],["2020-11-16",6344.74,6344.74,6344.74,6344.74,0],["2020-11-17",6276.52,6276.52,6208.3,6208.3,1000],["2020-11-18",6481.19,6481.19,6140.08,6344.74,1600],["2020-11-19",6208.3,6208.3,6208.3,6208.3,2100],["2020-11-20",6344.74,6344.74,6344.74,6344.74,100],["2020-11-23",6481.19,6481.19,6481.19,6481.19,100],["2020-11-24",6481.19,6481.19,6481.19,6481.19,0],["2020-11-25",6549.41,6549.41,6549.41,6549.41,100],["2020-11-26",6549.41,6549.41,6549.41,6549.41,0],["2020-11-27",6617.64,6617.64,6617.64,6617.64,100],["2020-11-30",6617.64,6617.64,6617.64,6617.64,0],["2020-12-01",6617.64,6617.64,6617.64,6617.64,0],["2020-12-02",6617.64,6617.64,6617.64,6617.64,0],["2020-12-03",6276.52,6276.52,6276.52,6276.52,100],["2020-12-04",6481.19,6481.19,6481.19,6481.19,200],["2020-12-07",6617.64,6685.86,6617.64,6685.86,2200],["2020-12-08",6685.86,6685.86,6685.86,6685.86,0],["2020-12-09",6754.08,6958.75,6481.19,6822.31,14500],["2020-12-10",7504.54,7504.54,6822.31,6822.31,300],["2020-12-11",6549.41,6549.41,6549.41,6549.41,1000],["2020-12-14",6754.08,6958.75,6754.08,6958.75,58200],["2020-12-15",6958.75,6958.75,6958.75,6958.75,900],["2020-12-16",6958.75,7163.42,6958.75,7163.42,1000],["2020-12-17",6822.31,6822.31,6822.31,6822.31,300],["2020-12-18",6958.75,6958.75,6958.75,6958.75,100],["2020-12-21",6958.75,6958.75,6958.75,6958.75,0],["2020-12-22",6958.75,6958.75,6958.75,6958.75,0],["2020-12-23",6958.75,6958.75,6958.75,6958.75,100],["2020-12-24",6958.75,6958.75,6958.75,6958.75,0],["2020-12-25",6958.75,6958.75,6958.75,6958.75,0],["2020-12-28",6958.75,6958.75,6958.75,6958.75,5500],["2020-12-29",6958.75,6958.75,6958.75,6958.75,21000],["2020-12-30",7026.98,7026.98,7026.98,7026.98,9000],["2020-12-31",7026.98,7026.98,7026.98,7026.98,0],["2021-01-04",6890.53,6890.53,6890.53,6890.53,100],["2021-01-05",6958.75,7026.98,6822.31,7026.98,2600],["2021-01-06",7163.42,7231.64,7163.42,7231.64,29600],["2021-01-07",7913.87,7982.1,7913.87,7982.1,1100],["2021-01-08",7913.87,7913.87,7913.87,7913.87,0],["2021-01-11",7982.1,7982.1,7640.98,7913.87,2200],["2021-01-12",7504.54,7913.87,7504.54,7845.65,600],["2021-01-13",7777.43,7777.43,7777.43,7777.43,0],["2021-01-14",7777.43,8504.29,7777.43,7850.11,2500],["2021-01-15",7632.06,7632.06,7632.06,7632.06,21400],["2021-01-18",7195.94,7195.94,7195.94,7195.94,1100],["2021-01-19",7050.57,7050.57,6977.88,7050.57,8200],["2021-01-20",7050.57,7050.57,7050.57,7050.57,5000],["2021-01-21",7195.94,7195.94,7195.94,7195.94,100],["2021-01-22",7632.06,7632.06,7632.06,7632.06,100],["2021-01-25",7704.74,7704.74,7632.06,7632.06,300],["2021-01-26",7632.06,7632.06,7632.06,7632.06,0],["2021-01-27",7632.06,7632.06,7632.06,7632.06,0],["2021-01-28",7268.62,7268.62,7195.94,7195.94,4800],["2021-01-29",7268.62,7268.62,7268.62,7268.62,500],["2021-02-01",7414.0,7414.0,7414.0,7414.0,100],["2021-02-02",7414.0,7414.0,7414.0,7414.0,0],["2021-02-03",7268.62,7268.62,7268.62,7268.62,200],["2021-02-04",7195.94,7268.62,7195.94,7268.62,3400],["2021-02-05",7268.62,7268.62,7268.62,7268.62,800],["2021-02-08",6905.19,6905.19,6905.19,6905.19,100],["2021-02-09",6905.19,6905.19,6905.19,6905.19,0],["2021-02-17",6977.88,6977.88,6977.88,6977.88,100],["2021-02-18",7195.94,7195.94,7195.94,7195.94,100],["2021-02-19",6905.19,6905.19,6905.19,6905.19,100],["2021-02-22",7050.57,7050.57,7050.57,7050.57,500],["2021-02-23",6977.88,7195.94,6977.88,7195.94,300],["2021-02-24",7123.25,7486.68,7123.25,7195.94,1900],["2021-02-25",7195.94,7195.94,7195.94,7195.94,500],["2021-02-26",7123.25,7123.25,7123.25,7123.25,100],["2021-03-01",7123.25,7123.25,7123.25,7123.25,0],["2021-03-02",7123.25,7123.25,7123.25,7123.25,0],["2021-03-03",7195.94,7632.06,7195.94,7632.06,1600],["2021-03-04",7632.06,7632.06,7486.68,7632.06,2100],["2021-03-05",7559.37,7704.74,7559.37,7632.06,6300],["2021-03-08",7268.62,7922.8,7268.62,7704.74,10400],["2021-03-09",7777.43,7777.43,7777.43,7777.43,0],["2021-03-10",7995.49,7995.49,7850.11,7850.11,700],["2021-03-11",7777.43,7777.43,7777.43,7777.43,1500],["2021-03-12",7632.06,7704.74,7632.06,7632.06,2900],["2021-03-15",7632.06,7922.8,7632.06,7632.06,1400],["2021-03-16",7632.06,7704.74,7195.94,7704.74,700],["2021-03-17",7704.74,7704.74,7704.74,7704.74,100],["2021-03-18",7632.06,7632.06,7123.25,7123.25,600],["2021-03-19",7268.62,7268.62,7268.62,7268.62,700],["2021-03-22",7268.62,7268.62,7268.62,7268.62,500],["2021-03-23",7414.0,7632.06,7414.0,7632.06,1300],["2021-03-24",7632.06,7632.06,7559.37,7559.37,300],["2021-03-25",7559.37,7559.37,7559.37,7559.37,0],["2021-03-26",7559.37,7559.37,7559.37,7559.37,0],["2021-03-29",7559.37,7559.37,7559.37,7559.37,1500],["2021-03-30",7559.37,7559.37,7559.37,7559.37,300],["2021-03-31",7559.37,7559.37,7195.94,7195.94,15000],["2021-04-01",7632.06,7632.06,7632.06,7632.06,100],["2021-04-02",7632.06,7632.06,7632.06,7632.06,0],["2021-04-05",7632.06,7632.06,7632.06,7632.06,0],["2021-04-06",7632.06,7632.06,7632.06,7632.06,0],["2021-04-07",7559.37,7559.37,7559.37,7559.37,5200],["2021-04-08",7559.37,7559.37,7559.37,7559.37,100],["2021-04-09",7341.31,7559.37,7268.62,7559.37,2500],["2021-04-12",7632.06,7632.06,7632.06,7632.06,1300],["2021-04-13",7632.06,7704.74,7632.06,7704.74,300],["2021-04-14",7632.06,7632.06,7632.06,7632.06,1000],["2021-04-15",7341.31,7486.68,7341.31,7486.68,2100],["2021-04-16",7414.0,7414.0,7414.0,7414.0,600],["2021-04-19",7414.0,7414.0,7414.0,7414.0,0],["2021-04-20",7195.94,7195.94,7195.94,7195.94,700],["2021-04-22",7195.94,7195.94,7195.94,7195.94,0],["2021-04-23",7195.94,7195.94,7195.94,7195.94,0],["2021-04-26",7195.94,7195.94,7195.94,7195.94,0],["2021-04-27",7195.94,7195.94,7123.25,7195.94,400],["2021-04-28",7195.94,7195.94,7195.94,7195.94,0],["2021-04-29",7195.94,7195.94,7195.94,7195.94,0],["2021-05-04",6905.19,7123.25,6905.19,7123.25,8400],["2021-05-05",6541.76,6541.76,6541.76,6541.76,100],["2021-05-06",7341.31,7341.31,7341.31,7341.31,1300],["2021-05-07",7341.31,7341.31,7341.31,7341.31,0],["2021-05-10",7341.31,7341.31,7341.31,7341.31,0],["2021-05-11",7341.31,7341.31,7341.31,7341.31,0],["2021-05-12",6396.39,6396.39,6396.39,6396.39,1200],["2021-05-13",7268.62,7268.62,7268.62,7268.62,100],["2021-05-14",7268.62,7268.62,7268.62,7268.62,0],["2021-05-17",7268.62,7268.62,7268.62,7268.62,0],["2021-05-18",7268.62,7268.62,7268.62,7268.62,0],["2021-05-19",7268.62,7268.62,7268.62,7268.62,100],["2021-05-20",7268.62,7268.62,7268.62,7268.62,100],["2021-05-21",7268.62,7268.62,7268.62,7268.62,0],["2021-05-24",7268.62,7268.62,7268.62,7268.62,0],["2021-05-25",6251.02,6251.02,6251.02,6251.02,100],["2021-05-26",7123.25,7123.25,7123.25,7123.25,900],["2021-05-27",8140.86,8140.86,7486.68,7995.49,10200],["2021-05-28",8431.6,8940.41,8358.92,8940.41,49800],["2021-05-31",9812.64,9812.64,9812.64,9812.64,43700],["2021-06-01",11266.37,11266.37,10902.94,11266.37,35600],["2021-06-02",12865.47,12865.47,11266.37,12720.09,93400],["2021-06-03",12720.09,12720.09,10684.88,11629.8,56600],["2021-06-04",11702.49,13446.96,11702.49,13446.96,117100],["2021-06-07",15264.11,15264.11,15264.11,15264.11,43800],["2021-06-08",17517.39,17517.39,16790.52,17444.7,86300],["2021-06-09",17444.7,17444.7,14827.99,14827.99,115400],["2021-06-10",13519.64,13519.64,12792.78,12792.78,55900],["2021-06-11",11193.68,12138.6,11193.68,11484.43,24000],["2021-06-14",11484.43,13156.21,11484.43,12138.6,17500],["2021-06-15",12356.66,12356.66,10902.94,11847.86,13000],["2021-06-16",11920.54,13374.27,11629.8,13374.27,48800],["2021-06-17",12938.15,13519.64,12792.78,12792.78,44500],["2021-06-18",11629.8,12865.47,11629.8,12356.66,11400],["2021-06-21",11629.8,12356.66,11557.11,11557.11,47300],["2021-06-22",11920.54,11993.23,11557.11,11557.11,18300],["2021-06-23",11557.11,11557.11,11121.0,11193.68,13200],["2021-06-24",11193.68,11193.68,10176.07,10176.07,26000],["2021-06-25",10248.76,10248.76,9449.21,9885.33,30700],["2021-06-28",9958.02,10902.94,9449.21,10902.94,16000],["2021-06-29",10902.94,10902.94,10030.7,10176.07,15300],["2021-06-30",9594.58,10539.51,9594.58,10030.7,7300],["2021-07-01",10030.7,10321.45,9958.02,10321.45,12300],["2021-07-02",10466.82,10684.88,10248.76,10539.51,15400],["2021-07-05",9594.58,10757.56,9594.58,10757.56,36900],["2021-07-06",10248.76,10394.13,10176.07,10176.07,4200],["2021-07-07",10103.39,10103.39,9812.64,9885.33,1000],["2021-07-08",9594.58,9958.02,9594.58,9594.58,12600],["2021-07-09",9594.58,9594.58,9303.84,9303.84,14300],["2021-07-12",8867.72,8867.72,8722.35,8722.35,7200],["2021-07-13",8722.35,8795.04,8722.35,8722.35,4700],["2021-07-14",7850.11,7995.49,7632.06,7922.8,24500],["2021-07-15",8431.6,8576.98,8286.23,8576.98,8900],["2021-07-16",8358.92,8867.72,8358.92,8867.72,7900],["2021-07-19",8722.35,9885.33,8649.66,9885.33,49800],["2021-07-20",10030.7,11193.68,10030.7,11193.68,53100],["2021-07-21",11193.68,11193.68,9958.02,9958.02,5700],["2021-07-22",9013.09,10902.94,8940.41,10321.45,18200],["2021-07-23",9449.21,10103.39,9231.15,9303.84,26800],["2021-07-26",10321.45,10321.45,9449.21,9449.21,4700],["2021-07-27",9449.21,9739.96,9449.21,9739.96,9000],["2021-07-28",9667.27,10030.7,9667.27,9958.02,11700],["2021-07-29",9739.96,9739.96,9376.53,9376.53,18100],["2021-07-30",9594.58,9812.64,9521.9,9812.64,17500],["2021-08-02",9812.64,10176.07,9739.96,9739.96,9100],["2021-08-03",9449.21,9812.64,9449.21,9449.21,8000],["2021-08-04",9449.21,9739.96,9376.53,9667.27,23300],["2021-08-05",9376.53,9667.27,9376.53,9449.21,10300],["2021-08-06",9812.64,9812.64,9449.21,9521.9,8400],["2021-08-09",9739.96,10539.51,9739.96,9885.33,22900],["2021-08-10",10103.39,10176.07,9885.33,9958.02,35400],["2021-08-11",10176.07,10684.88,10030.7,10684.88,49600],["2021-08-12",10830.25,11847.86,10830.25,11847.86,91600],["2021-08-13",12356.66,13446.96,12356.66,13446.96,133100],["2021-08-16",13810.39,15409.48,13592.33,15409.48,184100],["2021-08-17",15845.6,17299.33,15627.54,16354.41,152100],["2021-08-18",16717.84,17444.7,14173.82,14609.94,159200],["2021-08-19",14682.62,14900.68,13374.27,14391.88,126100],["2021-08-20",14391.88,14537.25,13810.39,14391.88,66000],["2021-08-23",14391.88,16354.41,14246.5,16354.41,156600],["2021-08-24",17517.39,17517.39,15627.54,17444.7,249500],["2021-08-25",17444.7,17953.5,15264.11,16935.9,64400],["2021-08-26",14391.88,19189.17,14391.88,17372.01,152300],["2021-08-27",17662.76,20206.78,16572.46,19479.91,249300],["2021-08-30",18898.42,21442.44,18898.42,21442.44,373300],["2021-08-31",23259.6,23259.6,21224.38,21660.5,195400],["2021-09-01",22023.93,22023.93,19334.54,19625.29,250800],["2021-09-06",19625.29,19625.29,17008.58,18026.19,224100],["2021-09-07",17444.7,17444.7,17008.58,17153.95,143800],["2021-09-08",16863.21,18171.56,15191.43,18098.88,126600],["2021-09-09",17444.7,18098.88,17372.01,17372.01,45400],["2021-09-10",17444.7,17444.7,16499.78,16717.84,88500],["2021-09-13",16717.84,16717.84,15336.8,15700.23,97000],["2021-09-14",15409.48,15554.86,14900.68,15118.74,155400],["2021-09-15",14900.68,17444.7,13883.07,17444.7,200100],["2021-09-16",17444.7,18171.56,16063.66,17081.27,48400],["2021-09-17",16717.84,17299.33,15990.97,16354.41,46000],["2021-09-20",16354.41,16354.41,15336.8,15918.29,70400],["2021-09-21",15336.8,15772.92,13810.39,15118.74,50800],["2021-09-22",15118.74,15409.48,14609.94,15264.11,63800],["2021-09-23",15046.05,15118.74,14755.31,15118.74,53400],["2021-09-24",14973.37,16717.84,14900.68,14973.37,31400],["2021-09-27",14973.37,14973.37,14464.56,14537.25,30000],["2021-09-28",14319.19,14537.25,13665.01,14319.19,37700],["2021-09-29",14755.31,14900.68,14028.45,14900.68,31700],["2021-09-30",14391.88,14900.68,14173.82,14537.25,15300],["2021-10-01",14755.31,14755.31,13955.76,14319.19,28900],["2021-10-04",14173.82,14319.19,13665.01,14028.45,35500],["2021-10-05",13737.7,14173.82,13737.7,13810.39,31300],["2021-10-06",14319.19,14464.56,13592.33,13810.39,22700],["2021-10-07",14173.82,14173.82,13665.01,13883.07,25600],["2021-10-08",14028.45,14319.19,13737.7,13883.07,24300],["2021-10-11",14319.19,14319.19,13883.07,13883.07,18600],["2021-10-12",14319.19,14319.19,13810.39,13955.76,15400],["2021-10-13",13955.76,13955.76,13810.39,13883.07,12900],["2021-10-14",13810.39,14101.13,13301.58,13665.01,26900],["2021-10-15",13955.76,13955.76,13446.96,13592.33,9500],["2021-10-18",13810.39,13810.39,13156.21,13301.58,19100],["2021-10-19",13301.58,13301.58,12792.78,12938.15,22600],["2021-10-20",13083.52,13083.52,12574.72,12574.72,37000],["2021-10-21",12938.15,13083.52,12356.66,12574.72,33600],["2021-10-22",12502.03,12720.09,12138.6,12429.35,32100],["2021-10-25",13010.84,13010.84,12283.98,12502.03,13300],["2021-10-26",12647.41,12647.41,12138.6,12356.66,33100],["2021-10-27",12356.66,13810.39,12356.66,13228.9,48800],["2021-10-28",13156.21,13665.01,13083.52,13374.27,43600],["2021-10-29",14028.45,14028.45,13083.52,13665.01,43700],["2021-11-01",13446.96,13446.96,13083.52,13156.21,19400],["2021-11-02",13156.21,13301.58,13083.52,13301.58,23400],["2021-11-03",13446.96,13446.96,12792.78,12792.78,31500],["2021-11-04",12792.78,13083.52,12502.03,12938.15,13000],["2021-11-05",12938.15,13083.52,12865.47,12938.15,33200],["2021-11-08",12938.15,13519.64,12720.09,13301.58,48300],["2021-11-09",13592.33,13810.39,13156.21,13301.58,29400],["2021-11-10",13301.58,13301.58,12938.15,13156.21,18600],["2021-11-11",13228.9,13228.9,13010.84,13083.52,39800],["2021-11-12",13083.52,13156.21,12720.09,13156.21,45500],["2021-11-15",13156.21,14537.25,13156.21,14391.88,162400],["2021-11-16",14391.88,14755.31,14391.88,14537.25,116100],["2021-11-17",14537.25,14537.25,14173.82,14391.88,47500],["2021-11-18",14537.25,14537.25,12865.47,13955.76,42700],["2021-11-19",13955.76,14246.5,13810.39,13810.39,59100],["2021-11-22",13810.39,13810.39,12211.29,12356.66,59800],["2021-11-23",12356.66,13083.52,12211.29,13010.84,12900],["2021-11-24",12720.09,13083.52,12647.41,13010.84,10500],["2021-11-25",13010.84,13156.21,12792.78,12938.15,18800],["2021-11-26",12792.78,13010.84,12792.78,12792.78,27800],["2021-11-29",12720.09,14682.62,12720.09,14682.62,147300],["2021-11-30",14900.68,16427.09,14900.68,15118.74,143200],["2021-12-01",15627.54,15627.54,14900.68,14900.68,87600],["2021-12-02",15046.05,15046.05,14173.82,14391.88,163400],["2021-12-03",14827.99,14827.99,13810.39,13810.39,49200],["2021-12-06",13810.39,13810.39,13010.84,13083.52,40000],["2021-12-07",14173.82,14173.82,13083.52,13810.39,3600],["2021-12-08",14028.45,14028.45,13301.58,13301.58,18200],["2021-12-09",13301.58,13810.39,13083.52,13446.96,17700],["2021-12-10",13301.58,13301.58,13010.84,13083.52,18300],["2021-12-13",12938.15,13156.21,12865.47,12938.15,33700],["2021-12-14",12938.15,13301.58,12938.15,13228.9,21700],["2021-12-15",13228.9,13228.9,13010.84,13228.9,19700],["2021-12-16",13446.96,13446.96,13083.52,13083.52,23700],["2021-12-17",13156.21,13156.21,13010.84,13156.21,36000],["2021-12-20",13083.52,13228.9,13083.52,13083.52,9200],["2021-12-21",13156.21,13228.9,13083.52,13156.21,18300],["2021-12-22",13156.21,13156.21,12938.15,13010.84,26600],["2021-12-23",13010.84,13010.84,12720.09,12865.47,19600],["2021-12-24",12356.66,13010.84,12356.66,12720.09,11000],["2021-12-27",12720.09,13301.58,12720.09,13083.52,33300],["2021-12-28",12938.15,12938.15,12647.41,12792.78,9900],["2021-12-29",12720.09,12792.78,12647.41,12792.78,5200],["2021-12-30",12792.78,12938.15,12356.66,12647.41,36900],["2021-12-31",12720.09,12792.78,12574.72,12792.78,8300],["2022-01-04",13010.84,13083.52,12574.72,12574.72,14700],["2022-01-05",12647.41,12720.09,12574.72,12574.72,24400],["2022-01-06",12720.09,12720.09,12429.35,12574.72,17300],["2022-01-07",12574.72,12574.72,12211.29,12502.03,22900],["2022-01-10",12429.35,12429.35,12138.6,12138.6,46800],["2022-01-11",12211.29,12211.29,11629.8,11702.49,22400],["2022-01-12",11702.49,11702.49,11411.74,11629.8,19600],["2022-01-13",11557.11,11629.8,11557.11,11557.11,14500],["2022-01-14",11266.37,11557.11,10902.94,11411.74,17100],["2022-01-17",10176.07,11629.8,10176.07,10757.56,8300],["2022-01-18",10757.56,10830.25,10394.13,10830.25,10400],["2022-01-19",11121.0,11121.0,10176.07,10248.76,6600],["2022-01-20",10321.45,10321.45,9521.9,10103.39,12400],["2022-01-21",10902.94,10902.94,9667.27,10176.07,9900],["2022-01-24",9449.21,10321.45,9449.21,9885.33,11700],["2022-01-25",9303.84,9958.02,9303.84,9958.02,7300],["2022-01-26",9739.96,9739.96,9449.21,9667.27,15100],["2022-01-27",9739.96,9739.96,9449.21,9521.9,4900],["2022-01-28",9521.9,9594.58,9376.53,9594.58,12900],["2022-02-07",9594.58,10103.39,9594.58,10103.39,9800],["2022-02-08",9958.02,10176.07,9812.64,10176.07,14100],["2022-02-09",10103.39,10830.25,10030.7,10830.25,21500],["2022-02-10",10830.25,11339.05,10830.25,11266.37,16700],["2022-02-11",11266.37,11339.05,10757.56,11193.68,10500],["2022-02-14",11193.68,11193.68,10394.13,10684.88,5300],["2022-02-15",10466.82,10902.94,10394.13,10902.94,8300],["2022-02-16",10466.82,10612.19,10394.13,10612.19,2800],["2022-02-17",11266.37,11266.37,10684.88,10684.88,6200],["2022-02-18",11048.31,11775.17,11048.31,11629.8,34300],["2022-02-21",11847.86,12574.72,11847.86,12283.98,36200],["2022-02-22",12356.66,12502.03,12138.6,12138.6,31000],["2022-02-23",12138.6,12283.98,11266.37,12283.98,37700],["2022-02-24",12138.6,12283.98,11266.37,11484.43,21400],["2022-02-25",11629.8,11629.8,11193.68,11484.43,14000],["2022-02-28",11411.74,11920.54,11339.05,11629.8,22000],["2022-03-01",11702.49,12065.92,11702.49,11775.17,39300],["2022-03-02",11629.8,11702.49,11484.43,11629.8,13200],["2022-03-03",11557.11,11847.86,11557.11,11775.17,12600],["2022-03-04",11775.17,11993.23,11121.0,11702.49,41100],["2022-03-07",11775.17,11775.17,11629.8,11775.17,18700],["2022-03-08",11847.86,12211.29,11702.49,11920.54,51900],["2022-03-09",11775.17,11920.54,11629.8,11702.49,16300],["2022-03-10",11702.49,12211.29,11702.49,12211.29,6600],["2022-03-11",12211.29,12211.29,11702.49,11775.17,10500],["2022-03-14",11629.8,11629.8,11411.74,11484.43,6600],["2022-03-15",11193.68,11484.43,11193.68,11484.43,1200],["2022-03-16",11339.05,11629.8,10902.94,11557.11,10300],["2022-03-17",11411.74,11484.43,11193.68,11484.43,6000],["2022-03-18",11484.43,11484.43,11121.0,11193.68,18200],["2022-03-21",10975.62,11339.05,10830.25,11193.68,13500],["2022-03-22",11193.68,11266.37,11121.0,11266.37,16200],["2022-03-23",11339.05,11484.43,11266.37,11266.37,6100],["2022-03-24",11121.0,11411.74,11048.31,11411.74,5000],["2022-03-25",11411.74,11484.43,11266.37,11266.37,10600],["2022-03-28",11266.37,11266.37,10830.25,11121.0,20000],["2022-03-29",11484.43,11484.43,11048.31,11048.31,7100],["2022-03-30",11048.31,11121.0,10902.94,10902.94,8900],["2022-03-31",10975.62,11048.31,10757.56,10902.94,18200],["2022-04-01",11193.68,11193.68,11193.68,11193.68,100],["2022-04-04",11193.68,11193.68,11048.31,11121.0,14800],["2022-04-05",11048.31,11121.0,10975.62,11048.31,15800],["2022-04-06",11048.31,11048.31,10830.25,10902.94,9600],["2022-04-07",10975.62,10975.62,10757.56,10902.94,11800],["2022-04-08",10975.62,10975.62,10684.88,10757.56,11300],["2022-04-12",10757.56,10975.62,10684.88,10757.56,3700],["2022-04-13",10684.88,10684.88,10539.51,10539.51,13400],["2022-04-14",10248.76,10757.56,9449.21,10248.76,11300],["2022-04-15",10183.84,10719.83,10183.84,10719.83,1100],["2022-04-18",10719.83,10719.83,10030.7,10030.7,8600],["2022-04-19",10107.27,10413.55,9188.43,9800.99,14400],["2022-04-20",9647.85,9647.85,9188.43,9188.43,13700],["2022-04-21",9571.28,9571.28,9188.43,9341.57,4600],["2022-04-22",9265.0,9265.0,9035.29,9111.86,9500],["2022-04-25",9954.13,9954.13,8958.72,8958.72,5800],["2022-04-26",8805.58,9111.86,8575.87,9111.86,11000],["2022-04-27",9188.43,9265.0,8958.72,9265.0,5600],["2022-04-28",9188.43,9571.28,9188.43,9571.28,1800],["2022-04-29",9494.71,9800.99,9494.71,9724.42,5100],["2022-05-04",9800.99,9800.99,8805.58,8958.72,11800],["2022-05-05",9111.86,9188.43,9035.29,9188.43,3900],["2022-05-06",9188.43,9188.43,9035.29,9035.29,5400],["2022-05-09",8958.72,8958.72,8652.44,8652.44,4900],["2022-05-10",8652.44,9035.29,8652.44,9035.29,7400],["2022-05-11",8269.59,8269.59,8269.59,8269.59,2000],["2022-05-12",9111.86,9418.14,8346.16,8346.16,5800],["2022-05-13",8422.73,8422.73,8039.88,8116.45,4000],["2022-05-16",9111.86,9111.86,9111.86,9111.86,1800],["2022-05-17",8193.02,9111.86,8116.45,9111.86,6300],["2022-05-18",9418.14,9647.85,9418.14,9418.14,1400],["2022-05-19",9265.0,9265.0,9265.0,9265.0,500],["2022-05-20",8805.58,9111.86,8805.58,8805.58,11600],["2022-05-23",8805.58,8882.15,8422.73,8422.73,7600],["2022-05-24",9111.86,9111.86,9111.86,9111.86,100],["2022-05-25",9035.29,9035.29,9035.29,9035.29,2600],["2022-05-26",9035.29,9035.29,9035.29,9035.29,13900],["2022-05-27",9111.86,9341.57,8652.44,9341.57,300],["2022-05-30",9035.29,9035.29,9035.29,9035.29,13200],["2022-05-31",9035.29,9035.29,8958.72,9035.29,1100],["2022-06-01",8882.15,9035.29,8882.15,9035.29,15100],["2022-06-02",9571.28,9571.28,8805.58,9035.29,5000],["2022-06-03",9571.28,9571.28,8882.15,9035.29,16700],["2022-06-06",8958.72,8958.72,8958.72,8958.72,16400],["2022-06-07",8805.58,9035.29,8805.58,8805.58,3800],["2022-06-08",9571.28,9571.28,8805.58,8805.58,700],["2022-06-09",8882.15,8882.15,8882.15,8882.15,0],["2022-06-10",8805.58,9035.29,8805.58,9035.29,11300],["2022-06-13",8805.58,9035.29,8805.58,9035.29,7400],["2022-06-14",9035.29,9035.29,8958.72,8958.72,7900],["2022-06-15",9188.43,9188.43,8882.15,8958.72,11300],["2022-06-16",8958.72,8958.72,8882.15,8882.15,6000],["2022-06-17",8882.15,8882.15,8805.58,8805.58,8600],["2022-06-20",8882.15,8882.15,8422.73,8422.73,11400],["2022-06-21",8652.44,8652.44,8422.73,8422.73,3000],["2022-06-22",9188.43,9188.43,8575.87,8575.87,1100],["2022-06-23",8422.73,8499.3,8422.73,8422.73,6100],["2022-06-24",8499.3,8499.3,8499.3,8499.3,100],["2022-06-27",8499.3,8499.3,8499.3,8499.3,0],["2022-06-28",8729.01,8729.01,8729.01,8729.01,6000],["2022-06-29",8805.58,9188.43,8805.58,8805.58,13000],["2022-06-30",8652.44,8652.44,8652.44,8652.44,300],["2022-07-01",8652.44,8652.44,8652.44,8652.44,0],["2022-07-04",8652.44,8652.44,8652.44,8652.44,100],["2022-07-05",8805.58,8805.58,8805.58,8805.58,1300],["2022-07-06",8882.15,8882.15,8652.44,8729.01,500],["2022-07-07",8805.58,9647.85,8805.58,9647.85,500],["2022-07-08",8805.58,8805.58,8805.58,8805.58,500],["2022-07-11",9188.43,9188.43,9188.43,9188.43,3000],["2022-07-12",8499.3,8499.3,8499.3,8499.3,300],["2022-07-13",8499.3,9111.86,8499.3,8805.58,8600],["2022-07-14",8805.58,8805.58,8805.58,8805.58,100],["2022-07-15",8805.58,9035.29,8805.58,8805.58,3400],["2022-07-18",8805.58,8805.58,8805.58,8805.58,2600],["2022-07-19",9188.43,9188.43,8958.72,9111.86,400],["2022-07-20",9111.86,9111.86,8882.15,9111.86,1400],["2022-07-21",9188.43,9188.43,8958.72,8958.72,28100],["2022-07-22",8958.72,8958.72,8958.72,8958.72,400],["2022-07-25",8193.02,8958.72,8193.02,8958.72,9900],["2022-07-26",9188.43,9188.43,9188.43,9188.43,100],["2022-07-27",9188.43,9188.43,8958.72,8958.72,500],["2022-07-28",8499.3,9188.43,8499.3,9035.29,4800],["2022-07-29",8575.87,9035.29,8575.87,9035.29,5700],["2022-08-01",9188.43,9188.43,9188.43,9188.43,5600],["2022-08-02",9188.43,9188.43,8116.45,8882.15,6000],["2022-08-03",9188.43,9188.43,9188.43,9188.43,5300],["2022-08-04",9265.0,9265.0,8805.58,8805.58,200],["2022-08-05",8499.3,9188.43,8499.3,9188.43,8300],["2022-08-08",9188.43,9188.43,9188.43,9188.43,1200],["2022-08-09",8499.3,9341.57,8499.3,9188.43,10600],["2022-08-10",9188.43,9188.43,9188.43,9188.43,3500],["2022-08-11",9265.0,9265.0,9188.43,9188.43,8400],["2022-08-12",10030.7,10030.7,9265.0,9265.0,200],["2022-08-15",9647.85,9647.85,9647.85,9647.85,0],["2022-08-16",9954.13,9954.13,9954.13,9954.13,100],["2022-08-17",9954.13,9954.13,9954.13,9954.13,0],["2022-08-18",8652.44,9954.13,8652.44,9265.0,800],["2022-08-19",9188.43,9188.43,9188.43,9188.43,200],["2022-08-22",8499.3,9188.43,8499.3,9188.43,4000],["2022-08-23",8575.87,9188.43,8575.87,9188.43,1700],["2022-08-24",9188.43,9188.43,9188.43,9188.43,0],["2022-08-25",8958.72,9188.43,8958.72,9188.43,2400],["2022-08-26",9265.0,9265.0,9188.43,9188.43,3200],["2022-08-29",9188.43,9265.0,8882.15,9188.43,4600],["2022-08-30",8499.3,9188.43,8499.3,9188.43,2600],["2022-08-31",9188.43,9188.43,9188.43,9188.43,800],["2022-09-05",8729.01,9188.43,8575.87,9188.43,2900],["2022-09-06",9571.28,9571.28,9188.43,9188.43,1300],["2022-09-07",8729.01,9035.29,8729.01,9035.29,2300],["2022-09-08",10030.7,10030.7,9111.86,9188.43,4200],["2022-09-09",9188.43,9188.43,9188.43,9188.43,1300],["2022-09-12",9954.13,9954.13,9954.13,9954.13,100],["2022-09-13",9954.13,9954.13,9954.13,9954.13,0],["2022-09-14",9954.13,9954.13,9954.13,9954.13,0],["2022-09-15",9188.43,9188.43,9188.43,9188.43,200],["2022-09-16",9188.43,9188.43,9188.43,9188.43,1900],["2022-09-19",9188.43,9341.57,7810.17,9341.57,3600],["2022-09-20",9571.28,9571.28,9571.28,9571.28,100],["2022-09-21",9571.28,9571.28,9571.28,9571.28,0],["2022-09-22",9188.43,9188.43,9111.86,9111.86,3000],["2022-09-23",9111.86,9111.86,9111.86,9111.86,100],["2022-09-26",8805.58,9188.43,8805.58,9188.43,3700],["2022-09-27",8805.58,9188.43,8805.58,9188.43,2000],["2022-09-28",9188.43,9188.43,9188.43,9188.43,2500],["2022-09-29",8193.02,8193.02,8116.45,8116.45,900],["2022-09-30",9188.43,9188.43,9188.43,9188.43,26000],["2022-10-03",9188.43,9188.43,9035.29,9035.29,4500],["2022-10-04",8039.88,9188.43,8039.88,9188.43,4900],["2022-10-05",9188.43,9188.43,9188.43,9188.43,200],["2022-10-06",9035.29,9188.43,9035.29,9188.43,3300],["2022-10-07",8805.58,8805.58,8805.58,8805.58,1600],["2022-10-10",8805.58,8805.58,8805.58,8805.58,0],["2022-10-11",8805.58,8805.58,8805.58,8805.58,3000],["2022-10-12",8805.58,8805.58,8805.58,8805.58,0],["2022-10-13",8805.58,8805.58,8805.58,8805.58,0],["2022-10-14",9494.71,9494.71,9494.71,9494.71,300],["2022-10-17",9188.43,9188.43,9188.43,9188.43,2000],["2022-10-18",8805.58,8805.58,8575.87,8575.87,3000],["2022-10-19",9265.0,9265.0,9265.0,9265.0,11000],["2022-10-20",9494.71,9571.28,9494.71,9494.71,600],["2022-10-21",9494.71,9494.71,9494.71,9494.71,0],["2022-10-24",9494.71,9494.71,9494.71,9494.71,0],["2022-10-25",8193.02,9188.43,8116.45,9188.43,11700],["2022-10-26",8652.44,8652.44,8652.44,8652.44,200],["2022-10-27",8652.44,8652.44,8652.44,8652.44,0],["2022-10-28",8652.44,8652.44,8652.44,8652.44,0],["2022-10-31",8652.44,8652.44,8652.44,8652.44,0],["2022-11-01",9188.43,9188.43,9188.43,9188.43,1100],["2022-11-02",9265.0,9265.0,9265.0,9265.0,100],["2022-11-03",9265.0,9265.0,9265.0,9265.0,0],["2022-11-04",9188.43,9188.43,9188.43,9188.43,1200],["2022-11-07",8882.15,8882.15,8422.73,8422.73,5300],["2022-11-08",9188.43,9188.43,8499.3,9111.86,8100],["2022-11-09",9111.86,9111.86,9111.86,9111.86,1000],["2022-11-10",8805.58,9111.86,7886.74,9111.86,8800],["2022-11-11",8422.73,8422.73,7963.31,8269.59,10500],["2022-11-14",8729.01,9111.86,8422.73,8422.73,4200],["2022-11-15",8422.73,8422.73,8422.73,8422.73,10500],["2022-11-16",8958.72,8958.72,8958.72,8958.72,100],["2022-11-17",9188.43,9188.43,8422.73,9188.43,2200],["2022-11-18",9877.56,9877.56,8652.44,9188.43,500],["2022-11-21",9877.56,9877.56,9877.56,9877.56,100],["2022-11-22",9877.56,9877.56,9877.56,9877.56,0],["2022-11-23",8882.15,8882.15,8805.58,8882.15,400],["2022-11-24",9877.56,9877.56,8652.44,8652.44,500],["2022-11-25",8882.15,8882.15,8882.15,8882.15,400],["2022-11-28",9494.71,9494.71,8882.15,8882.15,200],["2022-11-29",8958.72,9188.43,8958.72,9188.43,5500],["2022-11-30",9877.56,9877.56,9111.86,9111.86,200],["2022-12-01",8269.59,9800.99,8269.59,9800.99,4600],["2022-12-02",9724.42,9724.42,9035.29,9035.29,4300],["2022-12-05",8499.3,9035.29,8499.3,9035.29,3200],["2022-12-06",9877.56,9877.56,9418.14,9418.14,400],["2022-12-07",8958.72,8958.72,8958.72,8958.72,100],["2022-12-08",9188.43,9265.0,9188.43,9265.0,10000],["2022-12-09",9188.43,9188.43,9188.43,9188.43,1000],["2022-12-12",9418.14,9418.14,9418.14,9418.14,100],["2022-12-13",9418.14,9418.14,9418.14,9418.14,0],["2022-12-14",9418.14,9418.14,9418.14,9418.14,0],["2022-12-15",9418.14,9418.14,9418.14,9418.14,0],["2022-12-16",8882.15,9265.0,8882.15,9265.0,1200],["2022-12-19",9188.43,9188.43,9188.43,9188.43,100],["2022-12-20",8499.3,9188.43,8499.3,9188.43,900],["2022-12-21",9188.43,9188.43,8805.58,8805.58,8700],["2022-12-22",8882.15,8882.15,8882.15,8882.15,7600],["2022-12-23",9111.86,9188.43,9111.86,9188.43,16700],["2022-12-26",9188.43,9188.43,9188.43,9188.43,0],["2022-12-27",9188.43,9188.43,9188.43,9188.43,0],["2022-12-28",8193.02,8193.02,8193.02,8193.02,2100],["2022-12-29",8193.02,8499.3,8193.02,8499.3,1400],["2022-12-30",9111.86,9188.43,9111.86,9188.43,4500],["2023-01-03",8805.58,9188.43,8805.58,9188.43,3200],["2023-01-04",9188.43,9188.43,9188.43,9188.43,3100],["2023-01-05",9571.28,9571.28,9571.28,9571.28,100],["2023-01-06",9571.28,9571.28,9571.28,9571.28,0],["2023-01-09",8575.87,8575.87,8575.87,8575.87,1900],["2023-01-10",9265.0,9265.0,9265.0,9265.0,100],["2023-01-11",8805.58,8958.72,8805.58,8958.72,900],["2023-01-12",8958.72,8958.72,8958.72,8958.72,0],["2023-01-13",9571.28,9571.28,9571.28,9571.28,100],["2023-01-16",8193.02,8193.02,8193.02,8193.02,1600],["2023-01-17",9418.14,9418.14,8958.72,9188.43,1800],["2023-01-18",9111.86,9111.86,9111.86,9111.86,0],["2023-01-19",9188.43,9188.43,9188.43,9188.43,1600],["2023-01-27",9188.43,9188.43,9188.43,9188.43,100],["2023-01-30",9188.43,9647.85,9188.43,9647.85,1300],["2023-01-31",9647.85,9647.85,9571.28,9647.85,1300],["2023-02-01",10336.98,10336.98,10336.98,10336.98,100],["2023-02-02",10336.98,10336.98,10336.98,10336.98,0],["2023-02-03",10336.98,10336.98,10336.98,10336.98,0],["2023-02-06",10336.98,10336.98,10336.98,10336.98,0],["2023-02-07",10336.98,10336.98,10336.98,10336.98,100],["2023-02-08",10260.41,10260.41,10030.7,10030.7,500],["2023-02-09",10183.84,10183.84,10183.84,10183.84,300],["2023-02-10",10566.69,10566.69,10566.69,10566.69,100],["2023-02-13",9035.29,9035.29,9035.29,9035.29,800],["2023-02-14",9035.29,9035.29,9035.29,9035.29,0],["2023-02-15",10030.7,10030.7,10030.7,10030.7,100],["2023-02-16",10030.7,10030.7,10030.7,10030.7,0],["2023-02-17",10030.7,10030.7,10030.7,10030.7,0],["2023-02-20",10030.7,10030.7,10030.7,10030.7,0],["2023-02-21",10030.7,10030.7,10030.7,10030.7,0],["2023-02-22",8882.15,8958.72,8882.15,8958.72,300],["2023-02-23",8882.15,8882.15,8805.58,8805.58,700],["2023-02-24",8958.72,8958.72,8958.72,8958.72,1000],["2023-02-27",8958.72,8958.72,8958.72,8958.72,0],["2023-02-28",8958.72,8958.72,8958.72,8958.72,300],["2023-03-01",8958.72,8958.72,8958.72,8958.72,0],["2023-03-02",8958.72,8958.72,8958.72,8958.72,0],["2023-03-03",8958.72,8958.72,8958.72,8958.72,0],["2023-03-06",8499.3,8499.3,8193.02,8193.02,3300],["2023-03-07",8422.73,8422.73,8422.73,8422.73,0],["2023-03-08",8422.73,9188.43,8422.73,9188.43,3300],["2023-03-09",8882.15,8882.15,8882.15,8882.15,100],["2023-03-10",8882.15,8882.15,8882.15,8882.15,400],["2023-03-13",8882.15,8882.15,8882.15,8882.15,0],["2023-03-14",9418.14,9418.14,9265.0,9341.57,900],["2023-03-15",9341.57,9341.57,9341.57,9341.57,100],["2023-03-16",9341.57,9341.57,9341.57,9341.57,0],["2023-03-17",8652.44,8652.44,8575.87,8575.87,600],["2023-03-20",9188.43,9188.43,8805.58,8805.58,3600],["2023-03-21",9571.28,9571.28,8805.58,8805.58,200],["2023-03-22",8958.72,8958.72,8958.72,8958.72,200],["2023-03-23",8958.72,8958.72,8958.72,8958.72,0],["2023-03-24",8958.72,8958.72,8958.72,8958.72,0],["2023-03-27",8958.72,9035.29,8958.72,8958.72,400],["2023-03-28",9111.86,9111.86,9111.86,9111.86,100],["2023-03-29",9494.71,9494.71,9494.71,9494.71,100],["2023-03-30",9188.43,9188.43,9188.43,9188.43,100],["2023-03-31",9111.86,9188.43,9111.86,9188.43,1200],["2023-04-03",9188.43,9188.43,9188.43,9188.43,3400],["2023-04-04",8499.3,8882.15,8499.3,8805.58,2400],["2023-04-05",8729.01,8805.58,8729.01,8805.58,600],["2023-04-06",8805.58,8805.58,8805.58,8805.58,200],["2023-04-07",8652.44,8805.58,8652.44,8729.01,1200],["2023-04-10",8805.58,8805.58,8805.58,8805.58,4000],["2023-04-11",9494.71,9494.71,9494.71,9494.71,100],["2023-04-12",9494.71,9494.71,9494.71,9494.71,0],["2023-04-13",8882.15,8882.15,8882.15,8882.15,200],["2023-04-14",8882.15,8882.15,8882.15,8882.15,900],["2023-04-17",8882.15,8882.15,8882.15,8882.15,0],["2023-04-18",8882.15,9111.86,8652.44,8652.44,4900],["2023-04-19",8882.15,8882.15,8882.15,8882.15,400],["2023-04-20",9117.96,9117.96,9117.96,9117.96,400],["2023-04-21",9117.96,9117.96,9117.96,9117.96,300],["2023-04-24",9117.96,9117.96,9117.96,9117.96,0],["2023-04-25",9117.96,9117.96,8646.34,8646.34,200],["2023-04-26",8882.15,8882.15,8882.15,8882.15,1300],["2023-04-27",9746.78,9746.78,9746.78,9746.78,100],["2023-04-28",9746.78,9746.78,9746.78,9746.78,0],["2023-05-04",9746.78,9746.78,9746.78,9746.78,0],["2023-05-05",9117.96,9746.78,9117.96,9117.96,3400],["2023-05-08",9432.37,9432.37,9432.37,9432.37,0],["2023-05-09",9432.37,9589.58,9432.37,9589.58,2000],["2023-05-10",9432.37,9432.37,9432.37,9432.37,0],["2023-05-11",8882.15,9039.35,8882.15,8960.75,4500],["2023-05-12",9039.35,9039.35,9039.35,9039.35,100],["2023-05-15",9039.35,9039.35,8803.55,9039.35,4000],["2023-05-16",9353.77,9353.77,9353.77,9353.77,200],["2023-05-17",8724.94,8882.15,8646.34,8882.15,700],["2023-05-18",8882.15,8882.15,8803.55,8803.55,1400],["2023-05-19",8803.55,8803.55,8803.55,8803.55,0],["2023-05-22",8803.55,9039.35,8803.55,9039.35,3100],["2023-05-23",8882.15,8882.15,8882.15,8882.15,3200],["2023-05-24",8882.15,8960.75,8882.15,8960.75,1100],["2023-05-25",8882.15,8882.15,8882.15,8882.15,0],["2023-05-26",8882.15,8882.15,8882.15,8882.15,0],["2023-05-29",8724.94,8960.75,8724.94,8882.15,3600],["2023-05-30",8882.15,8882.15,8882.15,8882.15,2000],["2023-05-31",8960.75,8960.75,8960.75,8960.75,1000],["2023-06-01",8882.15,8960.75,8724.94,8882.15,5400],["2023-06-02",8803.55,8803.55,8803.55,8803.55,100],["2023-06-05",8803.55,8803.55,8803.55,8803.55,0],["2023-06-06",8803.55,8803.55,8803.55,8803.55,0],["2023-06-07",9353.77,9353.77,8803.55,8803.55,200],["2023-06-08",8882.15,8882.15,8882.15,8882.15,2000],["2023-06-09",8882.15,8882.15,8724.94,8724.94,6000],["2023-06-12",8803.55,8882.15,8803.55,8882.15,1100],["2023-06-13",9353.77,9432.37,8960.75,9039.35,4900],["2023-06-14",9353.77,9353.77,9353.77,9353.77,7200],["2023-06-15",9039.35,9039.35,8803.55,8803.55,1000],["2023-06-16",9432.37,9432.37,9039.35,9039.35,300],["2023-06-19",9275.16,9275.16,9275.16,9275.16,0],["2023-06-20",8960.75,9117.96,8960.75,9117.96,757450],["2023-06-21",8960.75,8960.75,8803.55,8803.55,4400],["2023-06-22",8882.15,8882.15,8882.15,8882.15,600],["2023-06-23",8882.15,8882.15,8882.15,8882.15,3000],["2023-06-26",8882.15,8882.15,8882.15,8882.15,0],["2023-06-27",9039.35,9275.16,9039.35,9275.16,1300],["2023-06-28",9432.37,9432.37,9432.37,9432.37,3200],["2023-06-29",9196.56,9196.56,9196.56,9196.56,100],["2023-06-30",9196.56,9196.56,9196.56,9196.56,0],["2023-07-03",9275.16,9275.16,9275.16,9275.16,100],["2023-07-04",9275.16,9275.16,9196.56,9196.56,1000],["2023-07-05",9432.37,9432.37,9275.16,9432.37,800],["2023-07-06",9432.37,9432.37,9039.35,9039.35,1400],["2023-07-07",9353.77,9353.77,9353.77,9353.77,0],["2023-07-10",9039.35,9039.35,9039.35,9039.35,5400],["2023-07-11",8803.55,9039.35,8724.94,9039.35,1100],["2023-07-12",9275.16,9275.16,9275.16,9275.16,400],["2023-07-13",9432.37,9432.37,9275.16,9275.16,6500],["2023-07-14",9353.77,9353.77,9353.77,9353.77,0],["2023-07-17",9353.77,9353.77,9353.77,9353.77,0],["2023-07-18",8960.75,8960.75,8960.75,8960.75,100],["2023-07-19",8960.75,8960.75,8960.75,8960.75,1200],["2023-07-20",8960.75,8960.75,8960.75,8960.75,700],["2023-07-21",8960.75,8960.75,8960.75,8960.75,1800],["2023-07-24",8960.75,9039.35,8960.75,9039.35,3400],["2023-07-25",8960.75,9039.35,8960.75,9039.35,8300],["2023-07-26",8960.75,8960.75,8960.75,8960.75,0],["2023-07-27",8960.75,8960.75,8960.75,8960.75,500],["2023-07-28",9196.56,9432.37,9196.56,9196.56,800],["2023-07-31",9353.77,9353.77,9353.77,9353.77,1300],["2023-08-01",9353.77,9432.37,9353.77,9353.77,4400],["2023-08-02",9353.77,9353.77,9353.77,9353.77,0],["2023-08-03",9432.37,9589.58,9432.37,9589.58,1000],["2023-08-04",9432.37,9432.37,9432.37,9432.37,300],["2023-08-07",9432.37,9432.37,9432.37,9432.37,0],["2023-08-08",8960.75,8960.75,8960.75,8960.75,5600],["2023-08-09",8960.75,8960.75,8960.75,8960.75,0],["2023-08-10",9117.96,9117.96,9117.96,9117.96,500],["2023-08-11",9196.56,9196.56,9117.96,9117.96,400],["2023-08-14",9117.96,9117.96,9117.96,9117.96,4500],["2023-08-15",9117.96,9117.96,9117.96,9117.96,1600],["2023-08-16",9353.77,9353.77,9353.77,9353.77,300],["2023-08-17",9196.56,9196.56,9117.96,9117.96,200],["2023-08-18",9196.56,9196.56,9196.56,9196.56,400],["2023-08-21",9117.96,9117.96,9039.35,9039.35,200],["2023-08-22",9039.35,9039.35,9039.35,9039.35,1000],["2023-08-23",8960.75,8960.75,8882.15,8882.15,10000],["2023-08-24",8882.15,8882.15,8882.15,8882.15,800],["2023-08-25",8882.15,8882.15,8882.15,8882.15,0],["2023-08-28",8882.15,8882.15,8882.15,8882.15,0],["2023-08-29",9697.02,9697.02,9045.12,9615.54,600],["2023-08-30",9452.56,9452.56,9452.56,9452.56,500],["2023-08-31",9452.56,9452.56,9452.56,9452.56,1300],["2023-09-05",9615.54,9615.54,9452.56,9452.56,700],["2023-09-06",9615.54,9615.54,9615.54,9615.54,200],["2023-09-07",9452.56,9452.56,9371.07,9371.07,1000],["2023-09-08",9371.07,9371.07,9371.07,9371.07,1600],["2023-09-11",9371.07,9371.07,9371.07,9371.07,200],["2023-09-12",9289.59,9289.59,9289.59,9289.59,400],["2023-09-13",9534.05,9534.05,9534.05,9534.05,300],["2023-09-14",9534.05,9534.05,9534.05,9534.05,0],["2023-09-15",9534.05,9534.05,9534.05,9534.05,0],["2023-09-18",9289.59,9289.59,9289.59,9289.59,700],["2023-09-19",9289.59,9289.59,9289.59,9289.59,1600],["2023-09-20",9289.59,9289.59,9289.59,9289.59,0],["2023-09-21",9289.59,9289.59,9289.59,9289.59,300],["2023-09-22",9208.1,9208.1,9126.61,9208.1,1800],["2023-09-25",9126.61,9126.61,8963.64,8963.64,1700],["2023-09-26",8963.64,8963.64,8963.64,8963.64,3800],["2023-09-27",8963.64,8963.64,8637.69,8637.69,2500],["2023-09-28",8963.64,8963.64,8719.17,8719.17,5000],["2023-09-29",9289.59,9289.59,9289.59,9289.59,100],["2023-10-02",9126.61,9126.61,9126.61,9126.61,400],["2023-10-03",9126.61,9126.61,9126.61,9126.61,0],["2023-10-04",9126.61,9126.61,9126.61,9126.61,0],["2023-10-05",9371.07,9371.07,8800.66,8800.66,600],["2023-10-06",8800.66,8800.66,8800.66,8800.66,100],["2023-10-09",9615.54,9615.54,9615.54,9615.54,100],["2023-10-10",8882.15,8882.15,8882.15,8882.15,1100],["2023-10-11",8882.15,8882.15,8882.15,8882.15,0],["2023-10-12",8882.15,8882.15,8882.15,8882.15,0],["2023-10-13",8719.17,8719.17,8719.17,8719.17,900],["2023-10-16",8719.17,8719.17,8719.17,8719.17,0],["2023-10-17",8719.17,8719.17,8719.17,8719.17,0],["2023-10-18",8800.66,8800.66,8800.66,8800.66,100],["2023-10-19",8800.66,8800.66,8800.66,8800.66,500],["2023-10-20",8800.66,8800.66,8800.66,8800.66,0],["2023-10-23",9126.61,9126.61,9126.61,9126.61,300],["2023-10-24",9126.61,9126.61,9126.61,9126.61,0],["2023-10-25",9126.61,9126.61,9126.61,9126.61,0],["2023-10-26",8800.66,8800.66,8556.2,8556.2,3200],["2023-10-27",8637.69,8637.69,8637.69,8637.69,0],["2023-10-30",8637.69,8637.69,8637.69,8637.69,0],["2023-10-31",8637.69,8637.69,8637.69,8637.69,0],["2023-11-01",8637.69,8637.69,8393.22,8556.2,2800],["2023-11-02",8474.71,8474.71,8474.71,8474.71,900],["2023-11-03",8474.71,8474.71,8474.71,8474.71,500],["2023-11-06",9534.05,9534.05,9534.05,9534.05,100],["2023-11-07",9534.05,9534.05,9534.05,9534.05,0],["2023-11-08",9534.05,9534.05,9534.05,9534.05,0],["2023-11-09",9534.05,9534.05,9534.05,9534.05,0],["2023-11-10",9534.05,9534.05,9534.05,9534.05,0],["2023-11-13",8556.2,8556.2,8556.2,8556.2,100],["2023-11-14",9452.56,9452.56,8637.69,8637.69,700],["2023-11-15",8719.17,8800.66,8719.17,8719.17,2300],["2023-11-16",8719.17,8719.17,8719.17,8719.17,0],["2023-11-17",9534.05,9534.05,9534.05,9534.05,100],["2023-11-20",9534.05,9534.05,9534.05,9534.05,100],["2023-11-21",9534.05,9534.05,9534.05,9534.05,0],["2023-11-22",8637.69,8637.69,8637.69,8637.69,100],["2023-11-23",8637.69,8637.69,8637.69,8637.69,0],["2023-11-24",8637.69,8637.69,8637.69,8637.69,0],["2023-11-27",8637.69,8637.69,8637.69,8637.69,100],["2023-11-28",8637.69,8637.69,8637.69,8637.69,0],["2023-11-29",8637.69,8637.69,8637.69,8637.69,0],["2023-11-30",9208.1,9208.1,8637.69,8719.17,1200],["2023-12-01",8800.66,8800.66,8800.66,8800.66,0],["2023-12-04",8882.15,8882.15,8882.15,8882.15,300],["2023-12-05",8882.15,8882.15,8882.15,8882.15,900],["2023-12-06",9697.02,9697.02,9697.02,9697.02,300],["2023-12-07",9697.02,9697.02,9697.02,9697.02,0],["2023-12-08",9697.02,9697.02,9697.02,9697.02,0],["2023-12-11",8637.69,8637.69,8637.69,8637.69,100],["2023-12-12",9534.05,9534.05,9534.05,9534.05,100],["2023-12-13",9534.05,9534.05,9534.05,9534.05,0],["2023-12-14",8556.2,8556.2,8556.2,8556.2,200],["2023-12-15",8556.2,8556.2,8556.2,8556.2,0],["2023-12-18",8637.69,8637.69,8637.69,8637.69,2200],["2023-12-19",8637.69,8637.69,8637.69,8637.69,1000],["2023-12-20",8637.69,8637.69,8637.69,8637.69,0],["2023-12-21",8637.69,8637.69,8637.69,8637.69,1000],["2023-12-22",8963.64,8963.64,8719.17,8719.17,2100],["2023-12-25",8800.66,8800.66,8800.66,8800.66,0],["2023-12-26",8719.17,8719.17,8637.69,8637.69,1000],["2023-12-27",8719.17,8719.17,8719.17,8719.17,300],["2023-12-28",9126.61,9126.61,9126.61,9126.61,100],["2023-12-29",9126.61,9126.61,9126.61,9126.61,0],["2024-01-02",9126.61,9126.61,9126.61,9126.61,400],["2024-01-03",9126.61,9126.61,9126.61,9126.61,0],["2024-01-04",9126.61,9126.61,9126.61,9126.61,6400],["2024-01-05",9126.61,9126.61,9126.61,9126.61,0],["2024-01-08",9126.61,9208.1,9126.61,9126.61,2000],["2024-01-09",9126.61,9126.61,9126.61,9126.61,100],["2024-01-10",9126.61,9126.61,9126.61,9126.61,100],["2024-01-11",9126.61,9126.61,9126.61,9126.61,100],["2024-01-12",8719.17,8719.17,8719.17,8719.17,700],["2024-01-15",9126.61,9126.61,9126.61,9126.61,1100],["2024-01-16",8800.66,8800.66,8719.17,8719.17,10000],["2024-01-17",8800.66,8800.66,8719.17,8719.17,5000],["2024-01-18",9126.61,9208.1,9126.61,9208.1,1200],["2024-01-19",9126.61,9208.1,9126.61,9208.1,6300],["2024-01-22",9126.61,9126.61,9126.61,9126.61,0],["2024-01-23",9208.1,9208.1,9208.1,9208.1,200],["2024-01-24",9208.1,9208.1,9208.1,9208.1,0],["2024-01-25",9208.1,9208.1,9208.1,9208.1,0],["2024-01-26",8882.15,9208.1,8882.15,9208.1,500],["2024-01-29",9045.12,9045.12,9045.12,9045.12,0],["2024-01-30",9126.61,9126.61,9126.61,9126.61,100],["2024-01-31",9126.61,9126.61,9126.61,9126.61,0],["2024-02-01",8800.66,8882.15,8800.66,8882.15,2200],["2024-02-02",8800.66,8800.66,8800.66,8800.66,0],["2024-02-05",8882.15,8882.15,8800.66,8800.66,1000],["2024-02-06",9289.59,9289.59,9289.59,9289.59,100],["2024-02-07",9615.54,9615.54,9615.54,9615.54,100],["2024-02-15",9615.54,9615.54,9615.54,9615.54,0],["2024-02-16",9534.05,9534.05,9534.05,9534.05,400],["2024-02-19",9534.05,9534.05,9534.05,9534.05,0],["2024-02-20",9534.05,9534.05,9534.05,9534.05,0],["2024-02-21",8800.66,8800.66,8800.66,8800.66,400],["2024-02-22",8882.15,8963.64,8882.15,8963.64,600],["2024-02-23",8882.15,8882.15,8882.15,8882.15,300],["2024-02-26",9371.07,9371.07,9371.07,9371.07,100],["2024-02-27",9371.07,9371.07,9371.07,9371.07,500],["2024-02-28",9371.07,9371.07,9371.07,9371.07,0],["2024-02-29",9371.07,9371.07,9371.07,9371.07,0],["2024-03-01",9371.07,9371.07,9371.07,9371.07,0],["2024-03-04",9371.07,9371.07,9371.07,9371.07,0],["2024-03-05",9371.07,9371.07,9371.07,9371.07,0],["2024-03-06",9371.07,9371.07,9371.07,9371.07,0],["2024-03-07",9371.07,9371.07,9371.07,9371.07,0],["2024-03-08",10185.95,10185.95,9371.07,9371.07,1000],["2024-03-11",9534.05,9534.05,9534.05,9534.05,0],["2024-03-12",8800.66,9452.56,8800.66,9452.56,2400],["2024-03-13",9371.07,9371.07,9371.07,9371.07,0],["2024-03-14",9371.07,10185.95,9371.07,9371.07,2600],["2024-03-15",9615.54,9615.54,9615.54,9615.54,0],["2024-03-18",9615.54,10430.41,9615.54,9615.54,2600],["2024-03-19",10756.36,10756.36,10104.46,10104.46,1100],["2024-03-20",9126.61,9371.07,9126.61,9208.1,1300],["2024-03-21",10185.95,10185.95,9208.1,9208.1,1400],["2024-03-22",10185.95,10185.95,9371.07,9615.54,3000],["2024-03-25",10674.88,10674.88,9534.05,9534.05,1900],["2024-03-26",10430.41,10430.41,10430.41,10430.41,0],["2024-03-27",10022.98,10022.98,10022.98,10022.98,100],["2024-03-28",9045.12,9860.0,9045.12,9860.0,2900],["2024-03-29",9778.51,9778.51,9778.51,9778.51,100],["2024-04-01",9778.51,9778.51,9778.51,9778.51,0],["2024-04-02",8800.66,8800.66,8800.66,8800.66,600],["2024-04-03",8963.64,8963.64,8963.64,8963.64,700],["2024-04-04",8963.64,8963.64,8963.64,8963.64,100],["2024-04-05",8963.64,8963.64,8963.64,8963.64,0],["2024-04-08",8963.64,8963.64,8963.64,8963.64,2300],["2024-04-09",9126.61,9208.1,9126.61,9208.1,200],["2024-04-10",8963.64,9045.12,8963.64,8963.64,1400],["2024-04-11",8963.64,8963.64,8963.64,8963.64,100],["2024-04-12",8963.64,8963.64,8963.64,8963.64,100],["2024-04-15",8963.64,8963.64,8882.15,8882.15,200],["2024-04-16",8963.64,8963.64,8963.64,8963.64,0],["2024-04-17",8963.64,8963.64,8963.64,8963.64,0],["2024-04-19",8963.64,8963.64,8963.64,8963.64,0],["2024-04-22",8963.64,8963.64,8963.64,8963.64,0],["2024-04-23",8963.64,8963.64,8963.64,8963.64,0],["2024-04-24",8963.64,8963.64,8963.64,8963.64,0],["2024-04-25",9126.61,9126.61,8393.22,8393.22,1100],["2024-04-26",9289.59,9289.59,9289.59,9289.59,100],["2024-05-02",8800.66,8800.66,8800.66,8800.66,100],["2024-05-03",8719.17,8800.66,8719.17,8800.66,300],["2024-05-06",9452.56,9615.54,9452.56,9615.54,73700],["2024-05-07",9615.54,9615.54,9615.54,9615.54,0],["2024-05-08",9615.54,9615.54,9615.54,9615.54,0],["2024-05-09",8963.64,8963.64,8963.64,8963.64,500],["2024-05-10",8963.64,8963.64,8963.64,8963.64,0],["2024-05-13",8963.64,8963.64,8963.64,8963.64,0],["2024-05-14",8963.64,8963.64,8963.64,8963.64,0],["2024-05-15",8963.64,8963.64,8963.64,8963.64,100],["2024-05-16",8963.64,8963.64,8963.64,8963.64,2500],["2024-05-17",8963.64,8963.64,8963.64,8963.64,0],["2024-05-20",8963.64,8963.64,8963.64,8963.64,1500],["2024-05-21",9371.07,9371.07,9371.07,9371.07,400],["2024-05-22",9371.07,9371.07,9371.07,9371.07,0],["2024-05-23",9371.07,9371.07,9371.07,9371.07,0],["2024-05-24",9289.59,9289.59,9289.59,9289.59,200],["2024-05-27",9289.59,9289.59,9289.59,9289.59,0],["2024-05-28",9289.59,9289.59,9289.59,9289.59,0],["2024-05-29",9371.07,9371.07,9371.07,9371.07,300],["2024-05-30",9371.07,9371.07,9371.07,9371.07,0],["2024-05-31",9371.07,9371.07,9371.07,9371.07,0],["2024-06-03",8719.17,8800.66,8556.2,8556.2,73600],["2024-06-04",8637.69,8637.69,8637.69,8637.69,0],["2024-06-05",9126.61,9126.61,8882.15,8882.15,2400],["2024-06-06",8882.15,8963.64,8637.69,8637.69,3500],["2024-06-07",9615.54,9615.54,8963.64,8963.64,3000],["2024-06-10",9697.02,9697.02,8882.15,8882.15,3100],["2024-06-11",9534.05,9534.05,9534.05,9534.05,0],["2024-06-12",9778.51,9778.51,9778.51,9778.51,1500],["2024-06-13",8882.15,9371.07,8882.15,9371.07,600],["2024-06-14",9778.51,9778.51,8963.64,9126.61,3800],["2024-06-17",9615.54,9615.54,9289.59,9289.59,3400],["2024-06-18",9615.54,9615.54,9615.54,9615.54,3000],["2024-06-19",9126.61,9126.61,9126.61,9126.61,8600],["2024-06-20",9452.56,10185.95,9208.1,9452.56,5700],["2024-06-21",9452.56,10022.98,9452.56,9860.0,102100],["2024-06-24",11245.29,11245.29,9860.0,9860.0,72500],["2024-06-25",9860.0,9860.0,9778.51,9778.51,11600],["2024-06-26",9452.56,9860.0,9452.56,9778.51,5700],["2024-06-27",11082.31,11082.31,9615.54,9615.54,55300],["2024-06-28",11326.78,11326.78,9452.56,9452.56,13100],["2024-07-01",9860.0,9860.0,9860.0,9860.0,0],["2024-07-02",9045.12,9371.07,9045.12,9208.1,5100],["2024-07-03",9697.02,9697.02,9208.1,9208.1,200],["2024-07-04",8882.15,9371.07,8882.15,8963.64,4800],["2024-07-05",9045.12,9045.12,8963.64,8963.64,5100],["2024-07-08",9208.1,9208.1,9208.1,9208.1,2000],["2024-07-09",9208.1,9208.1,9208.1,9208.1,100],["2024-07-10",9289.59,9452.56,8963.64,9208.1,2600],["2024-07-11",9208.1,9208.1,9208.1,9208.1,1800],["2024-07-12",9208.1,9208.1,9208.1,9208.1,4800],["2024-07-15",9208.1,9208.1,9045.12,9045.12,6000],["2024-07-16",9615.54,10022.98,9534.05,9778.51,106200],["2024-07-17",10288.7,10288.7,9778.51,9778.51,20700],["2024-07-18",9608.45,9608.45,9183.3,9438.39,13900],["2024-07-19",9438.39,9438.39,9183.3,9183.3,11700],["2024-07-22",9438.39,9438.39,9268.33,9268.33,1600],["2024-07-23",9183.3,9268.33,9098.27,9098.27,6800],["2024-07-24",9098.27,9098.27,8077.9,8588.08,19100],["2024-07-25",9183.3,9183.3,9183.3,9183.3,1100],["2024-07-26",9353.36,9353.36,9353.36,9353.36,100],["2024-07-29",8503.05,9268.33,8503.05,9268.33,8800],["2024-07-30",9098.27,9098.27,8588.08,9013.24,2300],["2024-07-31",9013.24,9013.24,8843.18,8843.18,1500],["2024-08-01",8758.15,9098.27,8758.15,8928.21,6500],["2024-08-02",9098.27,9098.27,9013.24,9013.24,300],["2024-08-05",8673.12,9013.24,8673.12,9013.24,1500],["2024-08-06",9098.27,9098.27,8673.12,8758.15,11300],["2024-08-07",8758.15,8758.15,8758.15,8758.15,0],["2024-08-08",9013.24,9013.24,9013.24,9013.24,100],["2024-08-09",8843.18,9013.24,8758.15,9013.24,7600],["2024-08-12",8758.15,8928.21,8758.15,8843.18,10700],["2024-08-13",8843.18,8928.21,8843.18,8928.21,700],["2024-08-14",8758.15,8928.21,8758.15,8928.21,1700],["2024-08-15",8758.15,8758.15,8758.15,8758.15,100],["2024-08-16",8843.18,8843.18,8843.18,8843.18,900],["2024-08-19",8843.18,9183.3,8843.18,9183.3,1600],["2024-08-20",9098.27,9098.27,9098.27,9098.27,100],["2024-08-21",9098.27,9098.27,9098.27,9098.27,1100],["2024-08-22",8843.18,9098.27,8843.18,9098.27,3900],["2024-08-23",9098.27,9098.27,8928.21,8928.21,200],["2024-08-26",8928.21,9183.3,8928.21,9183.3,3600],["2024-08-27",9098.27,9183.3,9098.27,9183.3,600],["2024-08-28",9183.3,9183.3,9183.3,9183.3,0],["2024-08-29",9183.3,9183.3,9183.3,9183.3,0],["2024-08-30",9183.3,9183.3,9183.3,9183.3,0],["2024-09-04",9183.3,9183.3,9183.3,9183.3,0],["2024-09-05",9183.3,9183.3,9183.3,9183.3,0],["2024-09-06",9098.27,9098.27,9098.27,9098.27,100],["2024-09-09",9098.27,9098.27,9098.27,9098.27,0],["2024-09-10",8588.08,9013.24,7737.78,9013.24,4800],["2024-09-11",9013.24,9013.24,9013.24,9013.24,300],["2024-09-12",9013.24,9013.24,9013.24,9013.24,100],["2024-09-13",8928.21,8928.21,8928.21,8928.21,200700],["2024-09-16",8843.18,8843.18,8843.18,8843.18,3300],["2024-09-17",8843.18,8843.18,8843.18,8843.18,0],["2024-09-18",8503.05,8843.18,8503.05,8843.18,1000],["2024-09-19",8588.08,9013.24,8588.08,9013.24,200],["2024-09-20",8588.08,8673.12,8588.08,8588.08,7200],["2024-09-23",8673.12,8673.12,8673.12,8673.12,1500],["2024-09-24",8673.12,8673.12,8673.12,8673.12,2600],["2024-09-25",8758.15,8843.18,8758.15,8843.18,201100],["2024-09-26",8928.21,8928.21,8928.21,8928.21,100],["2024-09-27",8928.21,8928.21,8928.21,8928.21,0],["2024-09-30",8928.21,8928.21,8928.21,8928.21,0],["2024-10-01",9183.3,9183.3,9098.27,9098.27,400],["2024-10-02",9183.3,9183.3,9183.3,9183.3,0],["2024-10-03",9183.3,9183.3,9183.3,9183.3,0],["2024-10-04",9183.3,9183.3,9183.3,9183.3,0],["2024-10-07",8673.12,9098.27,8673.12,9098.27,900],["2024-10-08",9013.24,9013.24,9013.24,9013.24,100],["2024-10-09",9013.24,9013.24,9013.24,9013.24,0],["2024-10-10",9013.24,9013.24,9013.24,9013.24,0],["2024-10-11",9013.24,9013.24,9013.24,9013.24,0],["2024-10-14",8503.05,9013.24,8503.05,8673.12,1100],["2024-10-15",8588.08,8588.08,8588.08,8588.08,0],["2024-10-16",8673.12,8758.15,8673.12,8758.15,3100],["2024-10-17",8758.15,8758.15,8758.15,8758.15,500],["2024-10-18",8758.15,8758.15,8758.15,8758.15,0],["2024-10-21",8928.21,8928.21,8928.21,8928.21,500],["2024-10-22",9013.24,9013.24,9013.24,9013.24,100],["2024-10-23",9013.24,9013.24,9013.24,9013.24,0],["2024-10-24",9013.24,9013.24,9013.24,9013.24,0],["2024-10-25",9013.24,9013.24,9013.24,9013.24,0],["2024-10-28",9013.24,9013.24,9013.24,9013.24,0],["2024-10-29",9013.24,9013.24,9013.24,9013.24,0],["2024-10-30",9013.24,9013.24,9013.24,9013.24,0],["2024-10-31",9013.24,9013.24,9013.24,9013.24,0],["2024-11-01",8588.08,8673.12,7737.78,8588.08,19000],["2024-11-04",8673.12,8843.18,8673.12,8843.18,16800],["2024-11-05",9353.36,9353.36,9098.27,9098.27,500],["2024-11-06",9098.27,9098.27,9098.27,9098.27,100],["2024-11-07",9098.27,9098.27,9098.27,9098.27,0],["2024-11-08",8673.12,8928.21,8673.12,8928.21,1500],["2024-11-11",8758.15,8758.15,8758.15,8758.15,1000],["2024-11-12",9268.33,9268.33,9268.33,9268.33,100],["2024-11-13",8758.15,9098.27,8758.15,9013.24,2700],["2024-11-14",9268.33,9268.33,9268.33,9268.33,100],["2024-11-15",9268.33,9268.33,9268.33,9268.33,0],["2024-11-18",9268.33,9268.33,9268.33,9268.33,0],["2024-11-19",8503.05,9098.27,8503.05,9013.24,700],["2024-11-20",8928.21,8928.21,8928.21,8928.21,0],["2024-11-21",8503.05,8503.05,8503.05,8503.05,100],["2024-11-22",9183.3,9183.3,9183.3,9183.3,100],["2024-11-25",9183.3,9183.3,9183.3,9183.3,0],["2024-11-26",9183.3,9183.3,9183.3,9183.3,0],["2024-11-27",9098.27,9098.27,9098.27,9098.27,1100],["2024-11-28",9098.27,9098.27,9098.27,9098.27,0],["2024-11-29",9098.27,9098.27,9098.27,9098.27,0],["2024-12-02",9098.27,9098.27,9098.27,9098.27,0],["2024-12-03",9778.51,9778.51,8503.05,8588.08,2100],["2024-12-04",10203.67,10203.67,8758.15,8758.15,12300],["2024-12-05",10203.67,10203.67,9183.3,9183.3,5300],["2024-12-06",10373.73,10373.73,9183.3,9268.33,4800],["2024-12-09",10628.82,10628.82,9353.36,9438.39,5600],["2024-12-10",9778.51,9778.51,9778.51,9778.51,3000],["2024-12-11",9778.51,9778.51,9778.51,9778.51,0],["2024-12-12",10203.67,10203.67,8673.12,9438.39,4700],["2024-12-13",10628.82,10628.82,9778.51,9778.51,8300],["2024-12-16",10628.82,10628.82,9098.27,9183.3,22900],["2024-12-17",10543.79,10543.79,9098.27,9268.33,11200],["2024-12-18",11053.97,11053.97,9353.36,9353.36,17700],["2024-12-19",10458.76,10458.76,8928.21,9268.33,12000],["2024-12-20",10033.6,10033.6,9353.36,9353.36,12100],["2024-12-23",9183.3,9183.3,9183.3,9183.3,200],["2024-12-24",10033.6,10033.6,9353.36,9353.36,10400],["2024-12-25",9353.36,9353.36,9183.3,9183.3,2400],["2024-12-26",10033.6,10033.6,9353.36,9523.42,10800],["2024-12-27",9353.36,9353.36,9268.33,9353.36,3300],["2024-12-30",9268.33,9268.33,8162.93,8588.08,4600],["2024-12-31",8588.08,9013.24,8503.05,8673.12,1800],["2025-01-02",8588.08,8588.08,8588.08,8588.08,0],["2025-01-03",8673.12,9098.27,8673.12,9098.27,400],["2025-01-06",8928.21,8928.21,8588.08,8588.08,2900],["2025-01-07",8758.15,8758.15,8758.15,8758.15,100],["2025-01-08",8758.15,8758.15,8758.15,8758.15,4700],["2025-01-09",8758.15,9268.33,8758.15,8758.15,600],["2025-01-10",8843.18,8843.18,8843.18,8843.18,600],["2025-01-13",8843.18,8843.18,8843.18,8843.18,100],["2025-01-14",8843.18,8843.18,8843.18,8843.18,0],["2025-01-15",8843.18,8843.18,8843.18,8843.18,700],["2025-01-16",9353.36,9353.36,8758.15,8758.15,4100],["2025-01-17",8843.18,8843.18,8843.18,8843.18,100],["2025-01-20",8843.18,8843.18,8588.08,8588.08,3700],["2025-01-21",8673.12,8673.12,8673.12,8673.12,0],["2025-01-22",8928.21,8928.21,8928.21,8928.21,600],["2025-01-23",8928.21,8928.21,8928.21,8928.21,0],["2025-01-24",9183.3,9183.3,9183.3,9183.3,300],["2025-02-03",9183.3,9183.3,9183.3,9183.3,0],["2025-02-04",8843.18,8843.18,8673.12,8673.12,1000],["2025-02-05",9098.27,9098.27,8673.12,8673.12,500],["2025-02-06",8673.12,8758.15,8673.12,8758.15,13500],["2025-02-07",8758.15,9098.27,8758.15,9098.27,500],["2025-02-10",9098.27,9353.36,9098.27,9268.33,4700],["2025-02-11",9183.3,9268.33,8928.21,9268.33,3000],["2025-02-12",9098.27,9268.33,9098.27,9183.3,15900],["2025-02-13",9183.3,9183.3,9013.24,9013.24,2400],["2025-02-14",9098.27,9438.39,9098.27,9268.33,4600],["2025-02-17",9268.33,9353.36,9098.27,9268.33,20900],["2025-02-18",9353.36,9353.36,9268.33,9353.36,900],["2025-02-19",9353.36,9353.36,9183.3,9183.3,6500],["2025-02-20",9183.3,9353.36,9183.3,9353.36,2200],["2025-02-21",9268.33,9268.33,9013.24,9268.33,700],["2025-02-24",9013.24,9013.24,8928.21,8928.21,3300],["2025-02-25",9183.3,9183.3,9183.3,9183.3,100],["2025-02-26",8928.21,8928.21,8843.18,8928.21,13300],["2025-02-27",9268.33,9268.33,9268.33,9268.33,3500],["2025-02-28",9268.33,9268.33,8843.18,9013.24,16200],["2025-03-03",9183.3,9183.3,9183.3,9183.3,100],["2025-03-04",8843.18,9098.27,8843.18,9013.24,300],["2025-03-05",8928.21,9013.24,8928.21,9013.24,4300],["2025-03-06",9268.33,9268.33,8928.21,8928.21,4200],["2025-03-07",9183.3,9183.3,8843.18,9098.27,17300],["2025-03-10",8928.21,8928.21,8928.21,8928.21,3200],["2025-03-11",9098.27,9098.27,8928.21,8928.21,700],["2025-03-12",8928.21,9013.24,8928.21,9013.24,2200],["2025-03-13",8928.21,9013.24,8843.18,9013.24,1200],["2025-03-14",8758.15,9013.24,8758.15,9013.24,1600],["2025-03-17",8928.21,8928.21,8928.21,8928.21,1000],["2025-03-18",8928.21,8928.21,8928.21,8928.21,0],["2025-03-19",8928.21,8928.21,8928.21,8928.21,0],["2025-03-20",8843.18,8843.18,8843.18,8843.18,2000],["2025-03-21",8843.18,9183.3,8843.18,9183.3,200],["2025-03-24",9098.27,9098.27,8673.12,9098.27,2600],["2025-03-25",8758.15,8758.15,8503.05,8503.05,6200],["2025-03-26",9013.24,9013.24,9013.24,9013.24,600],["2025-03-27",8588.08,8588.08,8588.08,8588.08,900],["2025-03-28",8928.21,8928.21,8928.21,8928.21,300],["2025-03-31",8758.15,8928.21,8758.15,8928.21,3500],["2025-04-01",9183.3,9183.3,9183.3,9183.3,100],["2025-04-02",9183.3,9183.3,9183.3,9183.3,200],["2025-04-03",8673.12,8673.12,7992.87,8332.99,8900],["2025-04-04",8332.99,8332.99,7992.87,8162.93,8800],["2025-04-08",8077.9,8162.93,8077.9,8077.9,7800],["2025-04-09",8503.05,8503.05,8162.93,8247.96,1400],["2025-04-10",8162.93,9353.36,8162.93,9013.24,16000],["2025-04-11",8332.99,8332.99,8332.99,8332.99,200],["2025-04-14",8503.05,8758.15,8503.05,8673.12,1100],["2025-04-15",8673.12,8758.15,8673.12,8758.15,6500],["2025-04-16",8758.15,8758.15,8758.15,8758.15,1300],["2025-04-17",8758.15,8758.15,8758.15,8758.15,200],["2025-04-18",8758.15,8928.21,8673.12,8843.18,18700],["2025-04-21",9353.36,9353.36,8503.05,8503.05,13900],["2025-04-22",9013.24,9013.24,9013.24,9013.24,500],["2025-04-23",8928.21,9013.24,8503.05,8843.18,5000],["2025-04-24",8843.18,8843.18,8673.12,8843.18,3000],["2025-04-25",9183.3,9268.33,8928.21,9098.27,3700],["2025-04-28",8928.21,8928.21,8928.21,8928.21,1000],["2025-04-29",9013.24,9098.27,9013.24,9098.27,500],["2025-05-05",9098.27,9268.33,9098.27,9268.33,5500],["2025-05-06",9183.3,9183.3,9183.3,9183.3,100],["2025-05-07",9183.3,9183.3,9183.3,9183.3,500],["2025-05-08",9183.3,9183.3,9183.3,9183.3,0],["2025-05-09",9098.27,9183.3,8928.21,9183.3,1900],["2025-05-12",9183.3,9183.3,9013.24,9183.3,1200],["2025-05-13",9183.3,9183.3,9013.24,9183.3,2000],["2025-05-14",9183.3,9183.3,9013.24,9098.27,1900],["2025-05-15",9098.27,9183.3,8928.21,9183.3,1600],["2025-05-16",9013.24,9183.3,9013.24,9183.3,2800],["2025-05-19",9013.24,9183.3,8928.21,9183.3,1100],["2025-05-20",9013.24,9013.24,9013.24,9013.24,0],["2025-05-21",9183.3,9183.3,9013.24,9183.3,2300],["2025-05-22",9183.3,9183.3,9183.3,9183.3,700],["2025-05-23",9183.3,9183.3,9183.3,9183.3,0],["2025-05-26",9098.27,9183.3,9098.27,9183.3,200],["2025-05-27",9098.27,9098.27,8843.18,9098.27,6000],["2025-05-28",9013.24,9098.27,9013.24,9098.27,200],["2025-05-29",9013.24,9098.27,8928.21,9098.27,900],["2025-05-30",9013.24,9183.3,8928.21,9183.3,700],["2025-06-02",8928.21,9098.27,8843.18,9098.27,2500],["2025-06-03",8843.18,9098.27,8843.18,9098.27,600],["2025-06-04",8758.15,9098.27,8758.15,9098.27,1600],["2025-06-05",9183.3,10033.6,9013.24,9183.3,5800],["2025-06-06",9608.45,10033.6,9013.24,9268.33,5700],["2025-06-09",9523.42,10033.6,9013.24,9013.24,16600],["2025-06-10",9268.33,9353.36,9268.33,9268.33,9400],["2025-06-11",9693.48,9778.51,9268.33,9353.36,48300],["2025-06-12",9948.57,10203.67,9183.3,9183.3,49400],["2025-06-13",9353.36,9353.36,9013.24,9013.24,22200],["2025-06-16",9693.48,10203.67,9183.3,9183.3,79000],["2025-06-17",9353.36,9523.42,9353.36,9353.36,81400],["2025-06-18",9353.36,9523.42,9268.33,9523.42,48500],["2025-06-19",9523.42,9523.42,9353.36,9438.39,33900],["2025-06-20",9438.39,9530.92,9345.86,9438.39,33800],["2025-06-23",9253.32,9345.86,9068.26,9160.79,19900],["2025-06-24",9253.32,9253.32,9160.79,9160.79,6300],["2025-06-25",9253.32,9253.32,8883.19,8975.72,17300],["2025-06-26",8975.72,9068.26,8883.19,9068.26,10800],["2025-06-27",9160.79,9253.32,9068.26,9160.79,13800],["2025-06-30",9160.79,9253.32,9160.79,9253.32,6700],["2025-07-01",9253.32,9253.32,9160.79,9160.79,64200],["2025-07-02",9068.26,9068.26,9068.26,9068.26,10100],["2025-07-03",9068.26,9160.79,9068.26,9160.79,7200],["2025-07-04",9068.26,9253.32,9068.26,9160.79,2700],["2025-07-07",9160.79,9160.79,9068.26,9160.79,3400],["2025-07-08",9160.79,9160.79,9160.79,9160.79,1600],["2025-07-09",9068.26,9160.79,9068.26,9160.79,14300],["2025-07-10",9068.26,9160.79,9068.26,9160.79,6900],["2025-07-11",9160.79,9160.79,9068.26,9068.26,4300],["2025-07-14",9068.26,9068.26,9068.26,9068.26,26300],["2025-07-15",9068.26,9160.79,8975.72,9068.26,6900],["2025-07-16",9160.79,9160.79,9160.79,9160.79,3600],["2025-07-17",9160.79,9253.32,9068.26,9160.79,5300],["2025-07-18",9160.79,9253.32,9160.79,9253.32,10500],["2025-07-21",9253.32,9253.32,9160.79,9253.32,3000],["2025-07-22",9160.79,9345.86,9160.79,9253.32,9300],["2025-07-23",9253.32,9253.32,9160.79,9160.79,11100],["2025-07-24",9068.26,9253.32,9068.26,9160.79,1800],["2025-07-25",9068.26,9160.79,9068.26,9160.79,13200],["2025-07-28",9160.79,9160.79,9068.26,9160.79,5200],["2025-07-29",9068.26,9160.79,8975.72,8975.72,34800],["2025-07-30",9068.26,9068.26,9068.26,9068.26,100],["2025-07-31",8975.72,9068.26,8883.19,9068.26,5600],["2025-08-01",8975.72,8975.72,8883.19,8975.72,300],["2025-08-04",8975.72,8975.72,8975.72,8975.72,1200],["2025-08-05",9068.26,9160.79,9068.26,9160.79,500],["2025-08-06",8975.72,9068.26,8883.19,9068.26,2700],["2025-08-07",8883.19,9068.26,8883.19,9068.26,3700],["2025-08-08",9068.26,9160.79,9068.26,9068.26,4200],["2025-08-11",9068.26,9068.26,9068.26,9068.26,0],["2025-08-12",9068.26,9068.26,8975.72,8975.72,35000],["2025-08-13",9068.26,9068.26,8975.72,8975.72,1200],["2025-08-14",9068.26,9068.26,8883.19,8883.19,35200],["2025-08-15",8883.19,9160.79,8883.19,8883.19,12800],["2025-08-18",9068.26,9808.52,9068.26,9068.26,16800],["2025-08-19",9253.32,9253.32,8975.72,8975.72,16700],["2025-08-20",8975.72,8975.72,8883.19,8975.72,7600],["2025-08-21",8883.19,8883.19,8883.19,8883.19,400],["2025-08-22",8883.19,8883.19,8698.12,8698.12,18600],["2025-08-25",8975.72,9438.39,8790.66,8790.66,2000],["2025-08-26",8975.72,9345.86,8975.72,8975.72,2100],["2025-08-27",9068.26,9068.26,8790.66,8790.66,1300],["2025-08-28",9068.26,9068.26,9068.26,9068.26,100],["2025-08-29",8883.19,9068.26,8790.66,9068.26,900],["2025-09-03",8975.72,8975.72,8975.72,8975.72,200],["2025-09-04",9160.79,9160.79,8975.72,9068.26,4600],["2025-09-05",9068.26,9253.32,9068.26,9160.79,38500],["2025-09-08",9160.79,9253.32,9160.79,9160.79,15800],["2025-09-09",9345.86,9345.86,9253.32,9253.32,6500],["2025-09-10",9253.32,9253.32,9253.32,9253.32,600],["2025-09-11",9160.79,9160.79,9160.79,9160.79,400],["2025-09-12",9160.79,9160.79,8975.72,9068.26,7000],["2025-09-15",9068.26,9160.79,9068.26,9068.26,5000],["2025-09-16",9160.79,9160.79,9068.26,9068.26,1000],["2025-09-17",9160.79,9160.79,9160.79,9160.79,100],["2025-09-18",9160.79,9253.32,9160.79,9253.32,300],["2025-09-19",9253.32,9253.32,9068.26,9160.79,6600],["2025-09-22",9068.26,9068.26,8975.72,8975.72,1100],["2025-09-23",9068.26,9068.26,8975.72,9068.26,5700],["2025-09-24",9068.26,9068.26,8975.72,9068.26,400],["2025-09-25",9068.26,9068.26,9068.26,9068.26,300],["2025-09-26",8975.72,9068.26,8975.72,9068.26,500],["2025-09-29",9068.26,9068.26,8975.72,8975.72,6200],["2025-09-30",9068.26,9068.26,8975.72,9068.26,500],["2025-10-01",9068.26,9068.26,9068.26,9068.26,2000],["2025-10-02",9068.26,9068.26,8975.72,8975.72,1500],["2025-10-03",8975.72,9068.26,8975.72,9068.26,2900],["2025-10-06",9068.26,9068.26,9068.26,9068.26,0],["2025-10-07",9068.26,9068.26,8975.72,9068.26,600],["2025-10-08",8975.72,9068.26,8883.19,9068.26,6800],["2025-10-09",8975.72,8975.72,8975.72,8975.72,0],["2025-10-10",9438.39,9438.39,9438.39,9438.39,100],["2025-10-13",9345.86,9345.86,8975.72,8975.72,900],["2025-10-14",9068.26,9160.79,9068.26,9160.79,8400],["2025-10-15",9068.26,9068.26,8883.19,8883.19,7500],["2025-10-16",8883.19,9068.26,8883.19,9068.26,700],["2025-10-17",8975.72,9068.26,8975.72,9068.26,400],["2025-10-20",8975.72,8975.72,8883.19,8883.19,1000],["2025-10-21",8883.19,9068.26,8883.19,9068.26,9100],["2025-10-22",9068.26,9068.26,8883.19,8883.19,24800],["2025-10-23",8975.72,8975.72,8883.19,8883.19,13300],["2025-10-24",8883.19,9068.26,8883.19,8883.19,20600],["2025-10-27",8975.72,9253.32,8883.19,9160.79,22400],["2025-10-28",9253.32,9253.32,9068.26,9160.79,2000],["2025-10-29",9160.79,9160.79,9068.26,9160.79,1300],["2025-10-30",9068.26,9160.79,9068.26,9160.79,3100],["2025-10-31",8883.19,9160.79,8883.19,9160.79,7300],["2025-11-03",9068.26,9068.26,9068.26,9068.26,4900],["2025-11-04",9068.26,9160.79,8975.72,9160.79,900],["2025-11-05",9068.26,9160.79,9068.26,9068.26,2000],["2025-11-06",9160.79,9160.79,9160.79,9160.79,5000],["2025-11-07",9068.26,9530.92,9068.26,9160.79,3700],["2025-11-10",9160.79,9160.79,9068.26,9160.79,1000],["2025-11-11",9068.26,9068.26,9068.26,9068.26,300],["2025-11-12",9160.79,9160.79,9160.79,9160.79,100],["2025-11-13",9253.32,9253.32,9253.32,9253.32,5500],["2025-11-14",9253.32,9253.32,9253.32,9253.32,3600],["2025-11-17",9253.32,9345.86,9253.32,9345.86,2700],["2025-11-18",9345.86,9345.86,9345.86,9345.86,1500],["2025-11-19",9345.86,9345.86,9160.79,9160.79,5700],["2025-11-20",9160.79,9160.79,9160.79,9160.79,3000],["2025-11-21",9160.79,9160.79,9160.79,9160.79,200],["2025-11-24",9345.86,9345.86,9253.32,9253.32,7700],["2025-11-25",9253.32,9253.32,9253.32,9253.32,0],["2025-11-26",9253.32,9253.32,9253.32,9253.32,0],["2025-11-27",9253.32,10456.26,9253.32,9530.92,17200],["2025-11-28",9530.92,9530.92,9530.92,9530.92,0],["2025-12-01",9530.92,9715.99,9530.92,9715.99,1000],["2025-12-02",9345.86,9345.86,9345.86,9345.86,2000],["2025-12-03",9623.46,9715.99,9530.92,9715.99,29600],["2025-12-04",10641.32,10641.32,9993.59,9993.59,10100],["2025-12-05",10641.32,11011.46,9808.52,9993.59,21600],["2025-12-08",9808.52,10271.19,9808.52,10178.66,7100],["2025-12-09",10918.92,11011.46,9993.59,10178.66,12700],["2025-12-10",9993.59,10086.12,9993.59,9993.59,24500],["2025-12-11",9808.52,9808.52,9715.99,9808.52,17100],["2025-12-12",10641.32,10918.92,10086.12,10086.12,99400],["2025-12-15",10271.19,11659.19,10271.19,11659.19,271900],["2025-12-16",12862.12,12862.12,12029.32,12306.92,99900],["2025-12-17",11751.72,11751.72,10918.92,10918.92,65900],["2025-12-18",9438.39,11103.99,9438.39,11011.46,145200],["2025-12-19",10456.26,10918.92,10178.66,10641.32,60000],["2025-12-22",10733.86,11936.79,10733.86,11289.05,56900],["2025-12-23",11289.05,11844.25,11011.46,11289.05,35900],["2025-12-24",11289.05,11289.05,10918.92,11289.05,47000],["2025-12-25",11103.99,11566.65,11011.46,11381.59,68200],["2025-12-26",11103.99,11289.05,11103.99,11196.52,12100],["2025-12-29",11566.65,11566.65,11011.46,11196.52,38900],["2025-12-30",11289.05,11844.25,11289.05,11659.19,44600],["2025-12-31",11381.59,11751.72,11289.05,11474.12,6800],["2026-01-05",11566.65,11566.65,10733.86,10918.92,14300],["2026-01-06",10918.92,10918.92,10363.72,10456.26,32100],["2026-01-07",10826.39,10826.39,10363.72,10641.32,2900],["2026-01-08",10641.32,11103.99,10548.79,11011.46,28900],["2026-01-09",10733.86,11011.46,10456.26,10641.32,8300],["2026-01-12",10641.32,10826.39,10363.72,10826.39,40000],["2026-01-13",10363.72,10641.32,10271.19,10641.32,21200],["2026-01-14",10641.32,10733.86,10548.79,10733.86,7300],["2026-01-15",10641.32,10641.32,10641.32,10641.32,12000],["2026-01-16",10363.72,10826.39,10363.72,10641.32,68700],["2026-01-19",10826.39,10826.39,10456.26,10641.32,24600],["2026-01-20",10548.79,10548.79,10178.66,10178.66,32700],["2026-01-21",10178.66,10641.32,9901.06,10456.26,46200],["2026-01-22",10641.32,10641.32,10548.79,10641.32,18800],["2026-01-23",10545.45,10545.45,10449.59,10449.59,11000],["2026-01-26",10545.45,10545.45,10353.72,10449.59,11900],["2026-01-27",10449.59,10737.19,10449.59,10545.45,12000],["2026-01-28",10545.45,10545.45,10449.59,10449.59,51000],["2026-01-29",10545.45,10545.45,10545.45,10545.45,37800],["2026-01-30",10545.45,10545.45,10353.72,10545.45,90000],["2026-02-02",10545.45,10545.45,10545.45,10545.45,5300],["2026-02-03",10545.45,10545.45,10257.85,10545.45,192000],["2026-02-04",10641.32,10641.32,10449.59,10449.59,18300],["2026-02-05",10641.32,10641.32,10641.32,10641.32,100],["2026-02-06",10641.32,10641.32,10066.12,10257.85,26800],["2026-02-09",10545.45,10641.32,10257.85,10545.45,12200],["2026-02-10",10545.45,11791.74,10545.45,10833.06,62100],["2026-02-11",11216.53,11504.13,10928.93,10928.93,17300],["2026-02-12",11408.26,11504.13,10641.32,11312.4,17800],["2026-02-13",11408.26,11695.87,11408.26,11600.0,7300],["2026-02-23",11504.13,12079.34,11024.79,11983.47,59900],["2026-02-24",12271.07,12271.07,11600.0,11600.0,9900],["2026-02-25",11695.87,11695.87,11216.53,11695.87,18500],["2026-02-26",11695.87,11983.47,11695.87,11983.47,23700],["2026-02-27",11983.47,12079.34,11600.0,11983.47,22600],["2026-03-02",12079.34,12079.34,11024.79,11983.47,8000],["2026-03-03",11983.47,12558.68,11983.47,12558.68,57300],["2026-03-04",12462.81,13613.22,12462.81,12558.68,20100],["2026-03-05",12942.15,14571.9,12462.81,14571.9,154600],["2026-03-06",14763.64,14859.5,14380.17,14380.17,22700],["2026-03-09",12462.81,15338.84,12271.07,13229.75,4268250],["2026-03-10",13038.02,13900.83,13038.02,13421.49,11000],["2026-03-11",13421.49,14380.17,13325.62,13325.62,9300],["2026-03-12",13325.62,13325.62,12175.21,12462.81,4400],["2026-03-13",12654.55,14380.17,11695.87,14380.17,20900],["2026-03-16",14380.17,14380.17,12750.41,12750.41,654900],["2026-03-17",13229.75,13229.75,12750.41,12750.41,800],["2026-03-18",12558.68,12558.68,12366.94,12462.81,3600],["2026-03-19",12175.21,12175.21,11983.47,11983.47,3100],["2026-03-20",11983.47,13709.09,11983.47,13709.09,22800],["2026-03-23",12079.34,13421.49,12079.34,13325.62,3300],["2026-03-24",13325.62,14859.5,12175.21,14284.3,34900],["2026-03-25",14284.3,15338.84,12462.81,14380.17,23900],["2026-03-26",15051.24,15338.84,14667.77,15338.84,29900],["2026-03-27",15338.84,16393.39,14571.9,16393.39,53100],["2026-03-30",16393.39,17160.33,15818.18,16297.52,28800],["2026-03-31",17256.2,17735.54,16489.26,17256.2,5800],["2026-04-01",15338.84,15818.18,15338.84,15818.18,1500],["2026-04-02",15434.71,15434.71,15338.84,15338.84,600],["2026-04-03",15914.05,15914.05,15914.05,15914.05,1100],["2026-04-06",15818.18,15818.18,15051.24,15051.24,1600],["2026-04-07",13900.83,13900.83,13421.49,13421.49,2300],["2026-04-08",13613.22,13613.22,13613.22,13613.22,2400],["2026-04-09",13229.75,13229.75,13229.75,13229.75,500],["2026-04-10",13900.83,13900.83,13133.88,13421.49,3200],["2026-04-13",13804.96,13804.96,13517.36,13517.36,200500],["2026-04-14",13517.36,13613.22,13517.36,13613.22,200],["2026-04-15",15338.84,15338.84,15338.84,15338.84,200100],["2026-04-16",14763.64,14763.64,14763.64,14763.64,100],["2026-04-17",14476.03,14763.64,14476.03,14763.64,400],["2026-04-20",13421.49,13421.49,13133.88,13325.62,9000],["2026-04-21",13325.62,13325.62,13325.62,13325.62,0],["2026-04-22",13133.88,13517.36,13133.88,13517.36,1800],["2026-04-23",13133.88,13133.88,13133.88,13133.88,900],["2026-04-24",13229.75,13229.75,13229.75,13229.75,100],["2026-04-28",13229.75,13229.75,13038.02,13038.02,1200],["2026-04-29",13229.75,13325.62,13229.75,13325.62,1100],["2026-05-04",13133.88,13325.62,13133.88,13325.62,300],["2026-05-05",13038.02,13325.62,13038.02,13325.62,600],["2026-05-06",13229.75,13325.62,13229.75,13325.62,2000],["2026-05-07",13229.75,13229.75,13229.75,13229.75,1000],["2026-05-08",13229.75,13229.75,13229.75,13229.75,0],["2026-05-11",13229.75,13229.75,13133.88,13133.88,1400],["2026-05-12",13038.02,13133.88,13038.02,13133.88,3500],["2026-05-13",13133.88,13229.75,13133.88,13133.88,6300],["2026-05-14",13038.02,13133.88,12942.15,13133.88,3900],["2026-05-15",13038.02,13038.02,13038.02,13038.02,2200],["2026-05-18",12654.55,12654.55,12654.55,12654.55,6000],["2026-05-19",12558.68,12654.55,12558.68,12558.68,2400],["2026-05-20",12366.94,12366.94,12366.94,12366.94,1000],["2026-05-21",12366.94,12366.94,12366.94,12366.94,0],["2026-05-22",12462.81,12462.81,12462.81,12462.81,2600],["2026-05-25",12462.81,12462.81,12462.81,12462.81,3100],["2026-05-26",12462.81,12462.81,12462.81,12462.81,1900],["2026-05-27",12366.94,12558.68,12366.94,12558.68,2100],["2026-05-28",12558.68,12558.68,12558.68,12558.68,0],["2026-05-29",12079.34,12271.07,12079.34,12271.07,3400],["2026-06-01",12175.21,12175.21,12175.21,12175.21,0],["2026-06-02",12175.21,12175.21,12175.21,12175.21,0],["2026-06-03",12175.21,12175.21,12175.21,12175.21,4400],["2026-06-04",12462.81,12462.81,12462.81,12462.81,2000],["2026-06-05",12462.81,12462.81,12462.81,12462.81,1200],["2026-06-08",12462.81,12462.81,12462.81,12462.81,10400],["2026-06-09",12462.81,12462.81,11791.74,11791.74,500],["2026-06-10",12079.34,12079.34,11791.74,11791.74,4100],["2026-06-11",11791.74,12079.34,11791.74,12079.34,1400],["2026-06-12",12366.94,12366.94,12366.94,12366.94,100],["2026-06-15",12079.34,12079.34,11983.47,11983.47,1100],["2026-06-16",11983.47,11983.47,11983.47,11983.47,0],["2026-06-17",11983.47,11983.47,11983.47,11983.47,0],["2026-06-18",11791.74,11791.74,11791.74,11791.74,400],["2026-06-19",11408.26,11983.47,11312.4,11983.47,4700],["2026-06-22",12271.07,12271.07,12271.07,12271.07,100],["2026-06-23",12271.07,12462.81,11983.47,11983.47,2000],["2026-06-24",12366.94,12366.94,12366.94,12366.94,0],["2026-06-25",12366.94,12366.94,12366.94,12366.94,0],["2026-06-26",12366.94,12366.94,12366.94,12366.94,0],["2026-06-29",12366.94,12366.94,12366.94,12366.94,0],["2026-06-30",12366.94,12366.94,12366.94,12366.94,700],["2026-07-01",12271.07,12271.07,11600.0,12079.34,17900],["2026-07-02",11791.74,11791.74,11791.74,11791.74,11100],["2026-07-03",11791.74,11791.74,11695.87,11695.87,2900],["2026-07-06",11791.74,11791.74,11791.74,11791.74,200],["2026-07-07",11695.87,11695.87,11504.13,11504.13,1200],["2026-07-08",11791.74,11791.74,11600.0,11600.0,1200],["2026-07-09",12900.0,12900.0,12900.0,12900.0,100],["2026-07-10",13000.0,13000.0,11700.0,11800.0,2000],["2026-07-13",11800.0,11800.0,11800.0,11800.0,100],["2026-07-14",12700.0,12700.0,12700.0,12700.0,100],["2026-07-15",11700.0,11800.0,11700.0,11800.0,1500],["2026-07-16",11800.0,11800.0,11700.0,11800.0,1500],["2026-07-17",12600.0,12600.0,11800.0,11800.0,200],["2026-07-20",11600.0,11600.0,11500.0,11500.0,1000],["2026-07-21",11600.0,11900.0,11600.0,11900.0,200],["2026-07-22",11400.0,11400.0,11400.0,11400.0,2000],["2026-07-23",11800.0,11800.0,11800.0,11800.0,100],["2026-07-24",11800.0,11800.0,11800.0,11800.0,0],["2026-07-27",11700.0,11700.0,11700.0,11700.0,300],["2026-07-28",11700.0,11700.0,11700.0,11700.0,0],["2026-07-29",11700.0,11700.0,11700.0,11700.0,0],["2026-07-30",11700.0,11700.0,11700.0,11700.0,0],["2026-07-31",11000.0,12200.0,10700.0,10700.0,11500],["2026-08-03",11900.0,11900.0,11900.0,11900.0,100],["2026-08-04",11600.0,11600.0,11000.0,11000.0,2000],["2026-08-05",12200.0,12200.0,11900.0,12100.0,600],["2026-08-06",12100.0,12100.0,12100.0,12100.0,0],["2026-08-07",12100.0,12100.0,12100.0,12100.0,0],["2026-08-10",12100.0,12100.0,12100.0,12100.0,0],["2026-08-11",12100.0,12100.0,12100.0,12100.0,0],["2026-08-12",12100.0,12100.0,12100.0,12100.0,0],["2026-08-13",12100.0,12100.0,12100.0,12100.0,0],["2026-08-14",12100.0,12100.0,12100.0,12100.0,0],["2026-08-17",12100.0,12100.0,12100.0,12100.0,0],["2026-08-18",10800.0,11300.0,10600.0,10700.0,10200],["2026-08-19",11700.0,11700.0,11700.0,11700.0,100],["2026-08-20",11700.0,11700.0,11700.0,11700.0,0],["2026-08-21",10800.0,10800.0,10500.0,10700.0,6500],["2026-08-24",10600.0,10600.0,10600.0,10600.0,0],["2026-08-25",10600.0,11600.0,10000.0,11600.0,1300],["2026-08-26",10800.0,10900.0,10800.0,10900.0,200],["2026-08-27",10900.0,10900.0,10900.0,10900.0,200],["2026-08-28",10600.0,10700.0,10300.0,10300.0,9900],["2026-09-03",10900.0,10900.0,10900.0,10900.0,200],["2026-09-04",10900.0,10900.0,10900.0,10900.0,100],["2026-09-07",10900.0,10900.0,10900.0,10900.0,500],["2026-09-08",10800.0,10800.0,10800.0,10800.0,300],["2026-09-09",10200.0,10200.0,10000.0,10000.0,16800],["2026-09-10",10600.0,10600.0,10500.0,10500.0,1000],["2026-09-11",10500.0,10500.0,10500.0,10500.0,0],["2026-09-14",10000.0,10500.0,10000.0,10500.0,3500],["2026-09-15",10000.0,10000.0,10000.0,10000.0,2000],["2026-09-16",10500.0,10500.0,10500.0,10500.0,1000],["2026-09-17",10000.0,10000.0,10000.0,10000.0,500],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10400.0,10800.0,10400.0,10600.0,4000],["2026-09-24",10600.0,10600.0,10600.0,10600.0,0],["2026-09-25",10600.0,10600.0,10500.0,10500.0,2900],["2026-09-28",10600.0,10700.0,10600.0,10700.0,300],["2026-09-29",10600.0,10600.0,10600.0,10600.0,0],["2026-09-30",10600.0,10600.0,10600.0,10600.0,1000],["2026-10-01",10600.0,10600.0,10600.0,10600.0,0],["2026-10-02",10600.0,10600.0,10600.0,10600.0,0],["2026-10-05",10600.0,10600.0,10600.0,10600.0,0],["2026-10-06",10800.0,11000.0,9500.0,9700.0,6800],["2026-10-07",10500.0,10600.0,10500.0,10600.0,200],["2026-10-08",9800.0,10000.0,9600.0,10000.0,2900],["2026-10-09",10400.0,10400.0,10400.0,10400.0,100],["2026-10-12",10400.0,10400.0,10400.0,10400.0,0]]}