{"sym":"DRG","index":false,"bars":[["2019-12-11",16767.21,16767.21,16767.21,16767.21,100],["2019-12-12",19230.19,19230.19,18946.0,18946.0,2400],["2019-12-13",16388.29,17051.4,16388.29,17051.4,1400],["2019-12-16",16483.02,16483.02,16483.02,16483.02,0],["2019-12-17",16483.02,16483.02,16483.02,16483.02,0],["2019-12-18",16483.02,16483.02,16483.02,16483.02,0],["2019-12-19",14209.5,14209.5,14209.5,14209.5,200],["2019-12-20",12314.9,13735.85,12314.9,13735.85,800],["2019-12-23",12883.28,12883.28,12883.28,12883.28,0],["2019-12-24",12883.28,12883.28,12883.28,12883.28,0],["2019-12-25",12883.28,12883.28,12883.28,12883.28,0],["2019-12-26",12883.28,12883.28,12883.28,12883.28,0],["2019-12-27",11367.6,11367.6,11367.6,11367.6,100],["2019-12-30",11367.6,11367.6,11367.6,11367.6,0],["2019-12-31",11367.6,11367.6,11367.6,11367.6,0],["2020-01-02",11367.6,11367.6,11367.6,11367.6,0],["2020-01-03",9662.46,9662.46,9662.46,9662.46,200],["2020-01-06",9662.46,9662.46,9662.46,9662.46,0],["2020-01-07",9662.46,9662.46,9662.46,9662.46,0],["2020-01-08",8241.51,8241.51,8241.51,8241.51,200],["2020-01-09",7010.02,7010.02,7010.02,7010.02,200],["2020-01-10",5967.99,5967.99,5967.99,5967.99,100],["2020-01-13",5115.42,5115.42,5115.42,5115.42,500],["2020-01-14",4357.58,4357.58,4357.58,4357.58,500],["2020-01-15",4357.58,4357.58,4357.58,4357.58,0],["2020-01-16",4357.58,4357.58,4357.58,4357.58,0],["2020-01-17",4357.58,4357.58,4357.58,4357.58,0],["2020-01-20",4925.96,4925.96,4925.96,4925.96,100],["2020-01-21",5589.07,5589.07,5589.07,5589.07,100],["2020-01-22",6346.91,6346.91,6346.91,6346.91,200],["2020-01-30",7294.21,7294.21,7294.21,7294.21,200],["2020-01-31",8336.24,8336.24,8336.24,8336.24,200],["2020-02-03",9567.73,9567.73,9567.73,9567.73,100],["2020-02-04",9567.73,9567.73,9567.73,9567.73,0],["2020-02-05",9567.73,9567.73,9567.73,9567.73,0],["2020-02-06",9567.73,9567.73,9567.73,9567.73,0],["2020-02-07",8146.78,8146.78,8146.78,8146.78,100],["2020-02-10",7010.02,7010.02,7010.02,7010.02,300],["2020-02-11",7010.02,7010.02,7010.02,7010.02,0],["2020-02-12",7010.02,7010.02,7010.02,7010.02,0],["2020-02-13",7010.02,7010.02,7010.02,7010.02,0],["2020-02-14",7010.02,7010.02,7010.02,7010.02,0],["2020-02-17",7010.02,7010.02,7010.02,7010.02,0],["2020-02-18",7010.02,7010.02,7010.02,7010.02,0],["2020-02-19",7010.02,7010.02,7010.02,7010.02,0],["2020-02-20",7010.02,7010.02,7010.02,7010.02,0],["2020-02-21",7010.02,7010.02,7010.02,7010.02,0],["2020-02-24",7010.02,7010.02,7010.02,7010.02,0],["2020-02-25",7010.02,7010.02,7010.02,7010.02,0],["2020-02-26",7010.02,7010.02,7010.02,7010.02,0],["2020-02-27",8052.05,8052.05,8052.05,8052.05,100],["2020-02-28",8052.05,8052.05,8052.05,8052.05,0],["2020-03-02",8052.05,8052.05,8052.05,8052.05,0],["2020-03-03",8052.05,8052.05,8052.05,8052.05,0],["2020-03-04",8052.05,8052.05,8052.05,8052.05,0],["2020-03-05",8052.05,8052.05,8052.05,8052.05,0],["2020-03-06",8052.05,8052.05,8052.05,8052.05,0],["2020-03-09",8052.05,8052.05,8052.05,8052.05,0],["2020-03-10",8052.05,8052.05,8052.05,8052.05,0],["2020-03-11",8052.05,8052.05,8052.05,8052.05,0],["2020-03-12",8052.05,8052.05,8052.05,8052.05,0],["2020-03-13",8052.05,8052.05,8052.05,8052.05,0],["2020-03-16",8052.05,8052.05,8052.05,8052.05,0],["2020-03-17",8052.05,8052.05,8052.05,8052.05,0],["2020-03-18",6915.29,6915.29,6915.29,6915.29,200],["2020-03-19",6915.29,6915.29,6915.29,6915.29,0],["2020-03-20",6915.29,6915.29,6915.29,6915.29,0],["2020-03-23",6915.29,6915.29,6915.29,6915.29,0],["2020-03-24",6915.29,6915.29,6915.29,6915.29,0],["2020-03-25",6915.29,6915.29,6915.29,6915.29,0],["2020-03-26",6915.29,6915.29,6915.29,6915.29,0],["2020-03-27",6915.29,6915.29,6915.29,6915.29,0],["2020-03-30",6915.29,6915.29,6915.29,6915.29,0],["2020-03-31",6915.29,6915.29,6915.29,6915.29,0],["2020-04-01",6915.29,6915.29,6915.29,6915.29,0],["2020-04-03",6915.29,6915.29,6915.29,6915.29,0],["2020-04-06",6915.29,6915.29,6915.29,6915.29,0],["2020-04-07",6915.29,6915.29,6915.29,6915.29,0],["2020-04-08",7673.13,7673.13,7673.13,7673.13,100],["2020-04-09",7673.13,7673.13,7673.13,7673.13,0],["2020-04-10",7673.13,7673.13,7673.13,7673.13,0],["2020-04-13",7673.13,7673.13,7673.13,7673.13,0],["2020-04-14",7673.13,7673.13,7673.13,7673.13,0],["2020-04-15",7673.13,7673.13,7673.13,7673.13,0],["2020-04-16",6536.37,6536.37,6536.37,6536.37,200],["2020-04-17",6536.37,6536.37,6536.37,6536.37,0],["2020-04-20",6536.37,6536.37,6536.37,6536.37,0],["2020-04-21",7104.75,7104.75,7104.75,7104.75,100],["2020-04-22",7104.75,7104.75,7104.75,7104.75,0],["2020-04-23",7104.75,7104.75,7104.75,7104.75,0],["2020-04-24",8146.78,8146.78,8146.78,8146.78,100],["2020-04-27",8146.78,8146.78,8146.78,8146.78,0],["2020-04-28",8146.78,8146.78,8146.78,8146.78,0],["2020-04-29",8146.78,8146.78,8146.78,8146.78,0],["2020-05-04",8146.78,8146.78,8146.78,8146.78,0],["2020-05-05",8146.78,8146.78,8146.78,8146.78,0],["2020-05-06",7010.02,7010.02,7010.02,7010.02,100],["2020-05-07",5967.99,5967.99,5967.99,5967.99,100],["2020-05-08",5967.99,5967.99,5967.99,5967.99,0],["2020-05-11",5210.15,5210.15,5115.42,5210.15,1500],["2020-05-12",4547.04,4547.04,4547.04,4547.04,100],["2020-05-13",4547.04,4547.04,4547.04,4547.04,0],["2020-05-14",3978.66,3978.66,3978.66,3978.66,100],["2020-05-15",3978.66,3978.66,3978.66,3978.66,0],["2020-05-18",3505.01,3505.01,3505.01,3505.01,100],["2020-05-19",3126.09,3126.09,3126.09,3126.09,100],["2020-05-20",3126.09,3126.09,3126.09,3126.09,0],["2020-05-21",3126.09,3126.09,3126.09,3126.09,0],["2020-05-22",3126.09,3126.09,3126.09,3126.09,0],["2020-05-25",3126.09,3126.09,3126.09,3126.09,0],["2020-05-26",3315.55,3315.55,3315.55,3315.55,100],["2020-05-27",3789.2,3789.2,3789.2,3789.2,100],["2020-05-28",4357.58,4357.58,4357.58,4357.58,100],["2020-05-29",4925.96,4925.96,4547.04,4547.04,2000],["2020-06-01",4831.23,4925.96,4831.23,4925.96,200],["2020-06-02",4925.96,4925.96,4925.96,4925.96,0],["2020-06-03",5589.07,5589.07,5589.07,5589.07,300],["2020-06-04",6346.91,6346.91,6346.91,6346.91,300],["2020-06-05",7294.21,7294.21,7294.21,7294.21,200],["2020-06-08",8336.24,8336.24,8241.51,8241.51,1200],["2020-06-09",9473.0,9473.0,8715.16,9473.0,400],["2020-06-10",9094.08,9094.08,9094.08,9094.08,0],["2020-06-11",9094.08,9094.08,9094.08,9094.08,0],["2020-06-12",9094.08,9094.08,9094.08,9094.08,0],["2020-06-15",9094.08,9094.08,9094.08,9094.08,0],["2020-06-16",9094.08,9094.08,9094.08,9094.08,0],["2020-06-17",9094.08,9094.08,9094.08,9094.08,0],["2020-06-18",9094.08,9094.08,9094.08,9094.08,0],["2020-06-19",9094.08,9094.08,9094.08,9094.08,0],["2020-06-22",9094.08,9094.08,9094.08,9094.08,0],["2020-06-23",9094.08,9094.08,9094.08,9094.08,0],["2020-06-24",9094.08,9094.08,9094.08,9094.08,0],["2020-06-25",9094.08,9094.08,9094.08,9094.08,0],["2020-06-26",9094.08,9094.08,9094.08,9094.08,0],["2020-06-29",9094.08,9094.08,9094.08,9094.08,0],["2020-06-30",9094.08,9094.08,9094.08,9094.08,0],["2020-07-01",9094.08,9094.08,9094.08,9094.08,0],["2020-07-02",9094.08,9094.08,9094.08,9094.08,0],["2020-07-03",9094.08,9094.08,9094.08,9094.08,0],["2020-07-06",9094.08,9094.08,9094.08,9094.08,0],["2020-07-07",9094.08,9094.08,9094.08,9094.08,0],["2020-07-08",9094.08,9094.08,9094.08,9094.08,0],["2020-07-09",9094.08,9094.08,9094.08,9094.08,0],["2020-07-10",9094.08,9094.08,9094.08,9094.08,0],["2020-07-13",9094.08,9094.08,9094.08,9094.08,0],["2020-07-14",8525.7,9094.08,8525.7,9094.08,1700],["2020-07-15",8999.35,8999.35,8999.35,8999.35,0],["2020-07-16",8999.35,8999.35,8999.35,8999.35,0],["2020-07-17",8999.35,8999.35,8999.35,8999.35,0],["2020-07-20",8999.35,8999.35,8999.35,8999.35,0],["2020-07-21",8999.35,8999.35,8999.35,8999.35,0],["2020-07-22",8999.35,8999.35,8999.35,8999.35,0],["2020-07-23",8999.35,8999.35,8999.35,8999.35,0],["2020-07-24",8999.35,8999.35,8999.35,8999.35,0],["2020-07-27",8999.35,8999.35,8999.35,8999.35,0],["2020-07-28",8999.35,8999.35,8999.35,8999.35,0],["2020-07-29",8999.35,8999.35,8999.35,8999.35,0],["2020-07-30",8999.35,8999.35,8999.35,8999.35,0],["2020-07-31",8999.35,8999.35,8999.35,8999.35,0],["2020-08-03",8999.35,8999.35,8999.35,8999.35,0],["2020-08-04",8999.35,8999.35,8999.35,8999.35,0],["2020-08-05",8999.35,8999.35,8999.35,8999.35,0],["2020-08-06",8999.35,8999.35,8999.35,8999.35,0],["2020-08-07",8999.35,8999.35,8999.35,8999.35,0],["2020-08-10",8999.35,8999.35,8999.35,8999.35,0],["2020-08-11",8999.35,8999.35,8999.35,8999.35,0],["2020-08-12",8999.35,8999.35,8999.35,8999.35,0],["2020-08-13",8999.35,8999.35,8999.35,8999.35,0],["2020-08-14",8999.35,8999.35,8999.35,8999.35,0],["2020-08-17",8999.35,8999.35,8999.35,8999.35,0],["2020-08-18",7673.13,10325.57,7673.13,10325.57,800],["2020-08-19",8336.24,8336.24,8336.24,8336.24,0],["2020-08-20",8336.24,8336.24,8336.24,8336.24,0],["2020-08-21",8336.24,8336.24,8336.24,8336.24,100],["2020-08-24",8336.24,8336.24,8336.24,8336.24,0],["2020-08-25",8336.24,8336.24,8336.24,8336.24,0],["2020-08-26",8336.24,8336.24,8336.24,8336.24,0],["2020-08-27",8336.24,8336.24,8336.24,8336.24,0],["2020-08-28",8336.24,8336.24,8336.24,8336.24,0],["2020-08-31",8336.24,8336.24,8336.24,8336.24,0],["2020-09-01",8336.24,8336.24,8336.24,8336.24,0],["2020-09-03",8336.24,8336.24,8336.24,8336.24,0],["2020-09-04",8336.24,8336.24,8336.24,8336.24,0],["2020-09-07",8336.24,8336.24,8336.24,8336.24,0],["2020-09-08",8336.24,8336.24,8336.24,8336.24,0],["2020-09-09",8336.24,8336.24,8336.24,8336.24,0],["2020-09-10",8336.24,8336.24,8336.24,8336.24,0],["2020-09-11",8336.24,8336.24,8336.24,8336.24,0],["2020-09-14",8336.24,8336.24,8336.24,8336.24,0],["2020-09-15",8336.24,8336.24,8336.24,8336.24,0],["2020-09-16",8336.24,8336.24,8336.24,8336.24,0],["2020-09-17",8336.24,8336.24,8336.24,8336.24,0],["2020-09-18",8336.24,8336.24,8336.24,8336.24,0],["2020-09-21",8336.24,8336.24,8336.24,8336.24,0],["2020-09-22",8336.24,8336.24,8336.24,8336.24,0],["2020-09-23",8336.24,8336.24,8336.24,8336.24,0],["2020-09-24",8336.24,8336.24,8336.24,8336.24,0],["2020-09-25",8336.24,8336.24,8336.24,8336.24,0],["2020-09-28",8336.24,8336.24,8336.24,8336.24,0],["2020-09-29",8336.24,8336.24,8336.24,8336.24,0],["2020-09-30",8336.24,8336.24,8336.24,8336.24,0],["2020-10-01",8336.24,8336.24,8336.24,8336.24,0],["2020-10-02",8336.24,8336.24,8336.24,8336.24,0],["2020-10-05",8336.24,8336.24,8336.24,8336.24,0],["2020-10-06",8336.24,8336.24,8336.24,8336.24,0],["2020-10-07",8336.24,8336.24,8336.24,8336.24,0],["2020-10-08",11651.79,11651.79,11651.79,11651.79,100],["2020-10-09",11651.79,11651.79,11651.79,11651.79,0],["2020-10-12",11651.79,11651.79,11651.79,11651.79,0],["2020-10-13",11651.79,11651.79,11651.79,11651.79,0],["2020-10-14",11651.79,11651.79,11651.79,11651.79,0],["2020-10-15",11651.79,11651.79,11651.79,11651.79,0],["2020-10-16",11651.79,11651.79,11651.79,11651.79,0],["2020-10-19",11651.79,11651.79,11651.79,11651.79,0],["2020-10-20",11651.79,11651.79,11651.79,11651.79,0],["2020-10-21",11651.79,11651.79,11651.79,11651.79,0],["2020-10-22",11651.79,11651.79,11651.79,11651.79,0],["2020-10-23",11651.79,11651.79,11651.79,11651.79,0],["2020-10-26",11651.79,11651.79,11651.79,11651.79,0],["2020-10-27",11651.79,11651.79,11651.79,11651.79,2000],["2020-10-28",11651.79,11651.79,11651.79,11651.79,0],["2020-10-29",11651.79,11651.79,11651.79,11651.79,0],["2020-10-30",11651.79,11651.79,11651.79,11651.79,0],["2020-11-02",11651.79,11651.79,11651.79,11651.79,0],["2020-11-03",11651.79,11651.79,11651.79,11651.79,0],["2020-11-04",11651.79,11651.79,11651.79,11651.79,0],["2020-11-05",11651.79,11651.79,11651.79,11651.79,0],["2020-11-06",11651.79,11651.79,11651.79,11651.79,0],["2020-11-09",11651.79,11651.79,11651.79,11651.79,0],["2020-11-10",11651.79,11651.79,11651.79,11651.79,0],["2020-11-11",11651.79,11651.79,11651.79,11651.79,0],["2020-11-12",11651.79,11651.79,11651.79,11651.79,0],["2020-11-13",11651.79,11651.79,11651.79,11651.79,0],["2020-11-16",11651.79,11651.79,11651.79,11651.79,0],["2020-11-17",11651.79,11651.79,11651.79,11651.79,0],["2020-11-18",11651.79,11651.79,11651.79,11651.79,0],["2020-11-19",11651.79,11651.79,11651.79,11651.79,0],["2020-11-20",11651.79,11651.79,11651.79,11651.79,0],["2020-11-23",11651.79,11651.79,11651.79,11651.79,0],["2020-11-24",11651.79,11651.79,11651.79,11651.79,0],["2020-11-25",11651.79,11651.79,11651.79,11651.79,0],["2020-11-26",11651.79,11651.79,11651.79,11651.79,0],["2020-11-27",11651.79,11651.79,11651.79,11651.79,0],["2020-11-30",11651.79,11651.79,11651.79,11651.79,0],["2020-12-01",11651.79,11651.79,11651.79,11651.79,0],["2020-12-02",11651.79,11651.79,11651.79,11651.79,0],["2020-12-03",11651.79,11651.79,11651.79,11651.79,0],["2020-12-04",11651.79,11651.79,11651.79,11651.79,0],["2020-12-07",11651.79,11651.79,11651.79,11651.79,0],["2020-12-08",11651.79,11651.79,11651.79,11651.79,0],["2020-12-09",11651.79,11651.79,11651.79,11651.79,0],["2020-12-10",11651.79,11651.79,11651.79,11651.79,0],["2020-12-11",11651.79,11651.79,11651.79,11651.79,0],["2020-12-14",11651.79,11651.79,11651.79,11651.79,0],["2020-12-15",11651.79,11651.79,11651.79,11651.79,0],["2020-12-16",11651.79,11651.79,11651.79,11651.79,0],["2020-12-17",11651.79,11651.79,11651.79,11651.79,0],["2020-12-18",11651.79,11651.79,11651.79,11651.79,0],["2020-12-21",11651.79,11651.79,11651.79,11651.79,0],["2020-12-22",11651.79,11651.79,11651.79,11651.79,0],["2020-12-23",11651.79,11651.79,11651.79,11651.79,0],["2020-12-24",11651.79,11651.79,11651.79,11651.79,0],["2020-12-25",11557.06,11557.06,11557.06,11557.06,100],["2020-12-28",11557.06,11557.06,11557.06,11557.06,0],["2020-12-29",11557.06,11557.06,11557.06,11557.06,0],["2020-12-30",11557.06,11557.06,11557.06,11557.06,0],["2020-12-31",11557.06,11557.06,11557.06,11557.06,0],["2021-01-04",11557.06,11557.06,11557.06,11557.06,0],["2021-01-05",11557.06,11557.06,11557.06,11557.06,0],["2021-01-06",10420.3,10420.3,10420.3,10420.3,100],["2021-01-07",10420.3,10420.3,10420.3,10420.3,0],["2021-01-08",8904.62,8904.62,8904.62,8904.62,2100],["2021-01-11",8904.62,8904.62,8904.62,8904.62,0],["2021-01-12",8904.62,8904.62,8904.62,8904.62,0],["2021-01-13",7673.13,7673.13,7673.13,7673.13,800],["2021-01-14",7673.13,7673.13,7673.13,7673.13,0],["2021-01-15",8525.7,8525.7,8525.7,8525.7,100],["2021-01-18",8525.7,8525.7,8525.7,8525.7,0],["2021-01-19",8525.7,8525.7,8525.7,8525.7,0],["2021-01-20",8525.7,8525.7,8525.7,8525.7,0],["2021-01-21",8525.7,8525.7,8525.7,8525.7,0],["2021-01-22",8525.7,8525.7,8525.7,8525.7,0],["2021-01-25",8525.7,8525.7,8525.7,8525.7,0],["2021-01-26",8525.7,8525.7,8525.7,8525.7,0],["2021-01-27",8525.7,8525.7,8525.7,8525.7,0],["2021-01-28",8525.7,8525.7,8525.7,8525.7,0],["2021-01-29",8525.7,8525.7,8525.7,8525.7,0],["2021-02-01",8525.7,8525.7,8525.7,8525.7,0],["2021-02-02",8525.7,8525.7,8525.7,8525.7,0],["2021-02-03",8525.7,8525.7,8525.7,8525.7,0],["2021-02-04",8525.7,8525.7,8525.7,8525.7,0],["2021-02-05",8525.7,8525.7,8525.7,8525.7,0],["2021-02-08",8620.43,8620.43,8620.43,8620.43,100],["2021-02-09",8620.43,8620.43,8620.43,8620.43,0],["2021-02-17",8620.43,8620.43,8620.43,8620.43,0],["2021-02-18",8620.43,8620.43,8620.43,8620.43,0],["2021-02-19",8620.43,8620.43,8620.43,8620.43,0],["2021-02-22",8620.43,8620.43,8620.43,8620.43,0],["2021-02-23",8620.43,8620.43,8620.43,8620.43,0],["2021-02-24",8620.43,8620.43,8620.43,8620.43,0],["2021-02-25",8620.43,8620.43,8620.43,8620.43,0],["2021-02-26",8620.43,8620.43,8620.43,8620.43,0],["2021-03-01",8620.43,8620.43,8620.43,8620.43,0],["2021-03-02",8620.43,8620.43,8620.43,8620.43,0],["2021-03-03",8620.43,8620.43,8620.43,8620.43,0],["2021-03-04",8620.43,8620.43,8620.43,8620.43,0],["2021-03-05",7578.4,7578.4,7578.4,7578.4,100],["2021-03-08",7578.4,7578.4,7578.4,7578.4,0],["2021-03-09",7578.4,7578.4,7578.4,7578.4,0],["2021-03-10",7578.4,7578.4,7578.4,7578.4,1100],["2021-03-11",7578.4,7578.4,7578.4,7578.4,0],["2021-03-12",7578.4,7578.4,7578.4,7578.4,0],["2021-03-15",7578.4,7578.4,7578.4,7578.4,0],["2021-03-16",7578.4,7578.4,7578.4,7578.4,0],["2021-03-17",7578.4,7578.4,7578.4,7578.4,0],["2021-03-18",7578.4,7578.4,7578.4,7578.4,0],["2021-03-19",7578.4,7578.4,7578.4,7578.4,0],["2021-03-22",7578.4,7578.4,7578.4,7578.4,0],["2021-03-23",7578.4,7578.4,7578.4,7578.4,0],["2021-03-24",7578.4,7578.4,7578.4,7578.4,0],["2021-03-25",7578.4,7578.4,7578.4,7578.4,0],["2021-03-26",7578.4,7578.4,7578.4,7578.4,0],["2021-03-29",7578.4,7578.4,7578.4,7578.4,0],["2021-03-30",7578.4,7578.4,7578.4,7578.4,0],["2021-03-31",7578.4,7578.4,7578.4,7578.4,0],["2021-04-01",7578.4,7578.4,7578.4,7578.4,0],["2021-04-02",7578.4,7578.4,7578.4,7578.4,0],["2021-04-05",7578.4,7578.4,7578.4,7578.4,0],["2021-04-06",7578.4,7578.4,7578.4,7578.4,0],["2021-04-07",7578.4,7578.4,7578.4,7578.4,0],["2021-04-08",7578.4,7578.4,7578.4,7578.4,0],["2021-04-09",7578.4,7578.4,7578.4,7578.4,0],["2021-04-12",7578.4,7578.4,7578.4,7578.4,0],["2021-04-13",7578.4,7578.4,7578.4,7578.4,0],["2021-04-14",7578.4,7578.4,7578.4,7578.4,0],["2021-04-15",6631.1,6631.1,6631.1,6631.1,100],["2021-04-16",6631.1,6631.1,6631.1,6631.1,0],["2021-04-19",6631.1,6631.1,6631.1,6631.1,0],["2021-04-20",6631.1,6631.1,6631.1,6631.1,0],["2021-04-22",6631.1,6631.1,6631.1,6631.1,0],["2021-04-23",6631.1,6631.1,6631.1,6631.1,0],["2021-04-26",6631.1,6631.1,6631.1,6631.1,0],["2021-04-27",6631.1,6631.1,6631.1,6631.1,0],["2021-04-28",7578.4,7578.4,7578.4,7578.4,100],["2021-04-29",7578.4,7578.4,7578.4,7578.4,0],["2021-05-04",8715.16,8715.16,8715.16,8715.16,1100],["2021-05-05",9946.65,9946.65,9946.65,9946.65,2200],["2021-05-06",11367.6,11367.6,11367.6,11367.6,1000],["2021-05-07",13072.74,13072.74,13072.74,13072.74,1300],["2021-05-10",14967.34,14967.34,14967.34,14967.34,1300],["2021-05-11",17146.13,17146.13,17146.13,17146.13,3000],["2021-05-12",19703.84,19703.84,19703.84,19703.84,5300],["2021-05-13",22545.74,22640.47,22261.55,22640.47,9200],["2021-05-14",22640.47,22640.47,19324.92,19324.92,1300],["2021-05-17",19609.11,19609.11,19609.11,19609.11,100],["2021-05-18",16672.48,16672.48,16672.48,16672.48,700],["2021-05-19",18946.0,18946.0,14304.23,18946.0,700],["2021-05-20",17051.4,17051.4,14493.69,14493.69,700],["2021-05-21",14209.5,14209.5,13356.93,13356.93,600],["2021-05-24",11557.06,11557.06,11557.06,11557.06,4000],["2021-05-25",13262.2,13262.2,13262.2,13262.2,100],["2021-05-26",14209.5,15251.53,14209.5,15251.53,2500],["2021-05-27",16672.48,16767.21,16672.48,16767.21,500],["2021-05-28",19135.46,19230.19,19135.46,19230.19,1500],["2021-05-31",19230.19,22072.09,19230.19,21787.9,4100],["2021-06-01",18567.08,23682.5,18567.08,18567.08,1800],["2021-06-02",20461.68,20461.68,17430.32,17430.32,3100],["2021-06-03",17335.59,20366.95,17335.59,20366.95,3900],["2021-06-04",15251.53,20366.95,15251.53,20272.22,2100],["2021-06-07",14777.88,14777.88,14683.15,14683.15,3000],["2021-06-08",14777.88,16767.21,14683.15,16767.21,900],["2021-06-09",15156.8,15156.8,14209.5,14493.69,1200],["2021-06-10",14683.15,14683.15,14683.15,14683.15,0],["2021-06-11",14588.42,14588.42,14588.42,14588.42,1900],["2021-06-14",14588.42,14588.42,14588.42,14588.42,0],["2021-06-15",14588.42,14588.42,14588.42,14588.42,300],["2021-06-16",14683.15,14683.15,14683.15,14683.15,100],["2021-06-17",14683.15,14683.15,14683.15,14683.15,0],["2021-06-18",14683.15,14683.15,14683.15,14683.15,100],["2021-06-21",14683.15,14683.15,14683.15,14683.15,0],["2021-06-22",14683.15,14683.15,14683.15,14683.15,0],["2021-06-23",14588.42,14588.42,14588.42,14588.42,100],["2021-06-24",14304.23,14304.23,14304.23,14304.23,200],["2021-06-25",13356.93,13356.93,13356.93,13356.93,500],["2021-06-28",13356.93,13356.93,13356.93,13356.93,200],["2021-06-29",12599.09,14209.5,12599.09,14209.5,200],["2021-06-30",14209.5,14209.5,14209.5,14209.5,500],["2021-07-01",14304.23,14683.15,14304.23,14683.15,200],["2021-07-02",14683.15,15156.8,14683.15,15156.8,200],["2021-07-05",14967.34,14967.34,14967.34,14967.34,0],["2021-07-06",14967.34,14967.34,14967.34,14967.34,0],["2021-07-07",14967.34,14967.34,14967.34,14967.34,0],["2021-07-08",15156.8,15156.8,15156.8,15156.8,200],["2021-07-09",15346.26,15346.26,14209.5,14209.5,400],["2021-07-12",13356.93,13356.93,13262.2,13262.2,1900],["2021-07-13",13262.2,13262.2,13262.2,13262.2,0],["2021-07-14",13262.2,13262.2,13262.2,13262.2,0],["2021-07-15",13262.2,13262.2,13262.2,13262.2,0],["2021-07-16",13262.2,13262.2,13262.2,13262.2,0],["2021-07-19",12504.36,12504.36,12314.9,12314.9,600],["2021-07-20",13262.2,13262.2,13262.2,13262.2,100],["2021-07-21",13262.2,13262.2,12314.9,13262.2,700],["2021-07-22",13167.47,13167.47,13167.47,13167.47,0],["2021-07-23",14398.96,14398.96,14398.96,14398.96,200],["2021-07-26",12788.55,12788.55,12409.63,12409.63,300],["2021-07-27",13262.2,13830.58,13262.2,13830.58,800],["2021-07-28",13546.39,13546.39,13546.39,13546.39,0],["2021-07-29",13546.39,13546.39,13546.39,13546.39,0],["2021-07-30",13641.12,13641.12,13451.66,13451.66,200],["2021-08-02",14209.5,14209.5,14209.5,14209.5,400],["2021-08-03",14683.15,14683.15,14683.15,14683.15,1000],["2021-08-04",14683.15,14683.15,14683.15,14683.15,0],["2021-08-05",14209.5,14683.15,14209.5,14683.15,200],["2021-08-06",14493.69,14683.15,14493.69,14683.15,1000],["2021-08-09",14683.15,14683.15,14683.15,14683.15,0],["2021-08-10",14683.15,14683.15,14683.15,14683.15,0],["2021-08-11",14683.15,15156.8,14683.15,15156.8,200],["2021-08-12",14967.34,14967.34,14967.34,14967.34,0],["2021-08-13",13262.2,13262.2,12883.28,12883.28,1600],["2021-08-16",14209.5,14304.23,14209.5,14209.5,600],["2021-08-17",15156.8,15156.8,15156.8,15156.8,100],["2021-08-18",14967.34,14967.34,14683.15,14683.15,400],["2021-08-19",14777.88,14777.88,14777.88,14777.88,0],["2021-08-20",14777.88,14777.88,14777.88,14777.88,0],["2021-08-23",14777.88,14777.88,14777.88,14777.88,0],["2021-08-24",14777.88,14777.88,14777.88,14777.88,0],["2021-08-25",14777.88,14777.88,14777.88,14777.88,0],["2021-08-26",14209.5,16104.1,14209.5,16104.1,2000],["2021-08-27",15535.72,15535.72,15535.72,15535.72,0],["2021-08-30",15535.72,15725.18,15535.72,15725.18,400],["2021-08-31",15630.45,15630.45,15156.8,15630.45,500],["2021-09-01",16861.94,17619.78,15156.8,17051.4,600],["2021-09-06",14777.88,15156.8,14777.88,15156.8,200],["2021-09-07",14304.23,14588.42,14304.23,14588.42,700],["2021-09-08",14304.23,14304.23,14209.5,14209.5,300],["2021-09-09",13356.93,14114.77,13356.93,13830.58,1200],["2021-09-10",13546.39,15156.8,13546.39,14588.42,400],["2021-09-13",15156.8,15156.8,15156.8,15156.8,100],["2021-09-14",15156.8,16104.1,15156.8,16104.1,200],["2021-09-15",16009.37,16009.37,16009.37,16009.37,100],["2021-09-16",16956.67,16956.67,16956.67,16956.67,100],["2021-09-17",16956.67,16956.67,16956.67,16956.67,600],["2021-09-20",16577.75,18946.0,16577.75,17998.7,2800],["2021-09-21",18946.0,18946.0,17051.4,17051.4,700],["2021-09-22",18472.35,18472.35,18472.35,18472.35,100],["2021-09-23",18472.35,18472.35,18472.35,18472.35,0],["2021-09-24",17051.4,17051.4,17051.4,17051.4,100],["2021-09-27",17998.7,17998.7,17903.97,17903.97,500],["2021-09-28",18851.27,18851.27,16104.1,16104.1,1300],["2021-09-29",17051.4,17051.4,17051.4,17051.4,100],["2021-09-30",16104.1,16104.1,16104.1,16104.1,200],["2021-10-01",16104.1,16104.1,16104.1,16104.1,0],["2021-10-04",16956.67,16956.67,16956.67,16956.67,100],["2021-10-05",16577.75,16577.75,16577.75,16577.75,200],["2021-10-06",15440.99,15440.99,14967.34,14967.34,3300],["2021-10-07",15062.07,15062.07,15062.07,15062.07,0],["2021-10-08",15062.07,15062.07,15062.07,15062.07,0],["2021-10-11",14493.69,17240.86,14493.69,17240.86,2300],["2021-10-12",17146.13,17146.13,17051.4,17051.4,1700],["2021-10-13",15156.8,15156.8,15156.8,15156.8,400],["2021-10-14",15630.45,15630.45,15346.26,15346.26,900],["2021-10-15",15440.99,16293.56,15440.99,16293.56,1000],["2021-10-18",17051.4,17051.4,17051.4,17051.4,100],["2021-10-19",17051.4,18946.0,17051.4,18946.0,8200],["2021-10-20",17998.7,18093.43,17998.7,18093.43,1400],["2021-10-21",18946.0,18946.0,18188.16,18188.16,300],["2021-10-22",17051.4,18472.35,17051.4,18472.35,1700],["2021-10-25",17051.4,17051.4,15630.45,15630.45,44200],["2021-10-26",15156.8,15819.91,14588.42,15156.8,67800],["2021-10-27",15251.53,16293.56,15251.53,15725.18,64200],["2021-10-28",15630.45,15630.45,15251.53,15251.53,46400],["2021-10-29",15156.8,16104.1,15156.8,16104.1,46000],["2021-11-01",15630.45,15630.45,15251.53,15251.53,58400],["2021-11-02",15346.26,15535.72,14967.34,15062.07,51300],["2021-11-03",15156.8,15725.18,14872.61,14872.61,38200],["2021-11-04",14872.61,15062.07,14209.5,14967.34,51000],["2021-11-05",14398.96,14872.61,14398.96,14683.15,23700],["2021-11-08",14683.15,15630.45,14588.42,15156.8,57000],["2021-11-09",15062.07,15819.91,14777.88,15630.45,91800],["2021-11-10",15725.18,17525.05,15725.18,16956.67,192300],["2021-11-11",16767.21,17240.86,16388.29,16388.29,98200],["2021-11-12",16767.21,18472.35,16009.37,17240.86,139400],["2021-11-15",17998.7,17998.7,17430.32,17525.05,104100],["2021-11-16",17525.05,17619.78,16577.75,16861.94,55500],["2021-11-17",17051.4,17903.97,16293.56,17714.51,148600],["2021-11-18",17335.59,19798.57,17335.59,19798.57,200000],["2021-11-19",20840.6,22356.28,20082.76,22356.28,229000],["2021-11-22",21787.9,23208.85,19703.84,19703.84,150600],["2021-11-23",20745.87,21314.25,18567.08,20651.14,142100],["2021-11-24",20082.76,22735.2,20082.76,22356.28,93400],["2021-11-25",22356.28,22356.28,20556.41,21787.9,56600],["2021-11-26",21977.36,22072.09,20840.6,21314.25,69400],["2021-11-29",20366.95,20366.95,19609.11,19893.3,69500],["2021-11-30",19893.3,20935.33,19893.3,20840.6,52300],["2021-12-01",20177.49,20651.14,20177.49,20366.95,30300],["2021-12-02",19230.19,20840.6,19230.19,19893.3,44000],["2021-12-03",19514.38,20651.14,18472.35,20651.14,80600],["2021-12-06",19135.46,19893.3,18472.35,18661.81,24600],["2021-12-07",18851.27,19609.11,18188.16,18756.54,48700],["2021-12-08",18946.0,18946.0,18472.35,18661.81,31200],["2021-12-09",18377.62,18946.0,18377.62,18946.0,11800],["2021-12-10",19040.73,19514.38,18756.54,18756.54,30800],["2021-12-13",18851.27,19324.92,18756.54,18756.54,23800],["2021-12-14",18946.0,18946.0,18282.89,18282.89,26200],["2021-12-15",19419.65,19419.65,18093.43,18946.0,17600],["2021-12-16",18377.62,19040.73,18377.62,18851.27,39800],["2021-12-17",18472.35,19040.73,17809.24,18377.62,39800],["2021-12-20",18377.62,18377.62,17430.32,17809.24,27800],["2021-12-21",17714.51,17714.51,16956.67,17051.4,34500],["2021-12-22",17051.4,17430.32,16577.75,17240.86,50500],["2021-12-23",16956.67,17051.4,16483.02,16672.48,14700],["2021-12-24",16577.75,17525.05,16483.02,17335.59,41800],["2021-12-27",17146.13,18188.16,16767.21,18188.16,20100],["2021-12-28",17051.4,17998.7,17051.4,17525.05,14800],["2021-12-29",17525.05,17714.51,16861.94,16861.94,20200],["2021-12-30",17335.59,17335.59,17051.4,17146.13,12300],["2021-12-31",17335.59,17335.59,16956.67,17335.59,17200],["2022-01-04",17051.4,17525.05,16956.67,16956.67,13900],["2022-01-05",16861.94,17146.13,16767.21,17051.4,19500],["2022-01-06",16956.67,17146.13,16861.94,16956.67,18400],["2022-01-07",17051.4,17051.4,16672.48,16767.21,25500],["2022-01-10",16767.21,17240.86,16767.21,16861.94,25000],["2022-01-11",17051.4,17240.86,16577.75,16577.75,21500],["2022-01-12",15156.8,16388.29,14304.23,15630.45,26000],["2022-01-13",16956.67,16956.67,15630.45,16009.37,20900],["2022-01-14",16009.37,16104.1,15535.72,16104.1,4700],["2022-01-17",15156.8,15630.45,15156.8,15156.8,13800],["2022-01-18",15156.8,15156.8,13735.85,14209.5,8200],["2022-01-19",14398.96,14398.96,14209.5,14304.23,4400],["2022-01-20",13356.93,14398.96,13356.93,13451.66,3400],["2022-01-21",14114.77,15346.26,14114.77,15156.8,18500],["2022-01-24",15535.72,15535.72,13262.2,13735.85,4300],["2022-01-25",14209.5,14209.5,13830.58,13830.58,2600],["2022-01-26",13925.31,14114.77,13356.93,14114.77,2900],["2022-01-27",13451.66,13546.39,13262.2,13546.39,5000],["2022-01-28",13451.66,13451.66,13451.66,13451.66,1100],["2022-02-07",15062.07,15062.07,15062.07,15062.07,100],["2022-02-08",14209.5,14304.23,13830.58,14114.77,14800],["2022-02-09",14114.77,14493.69,13925.31,14398.96,10700],["2022-02-10",14398.96,14398.96,14209.5,14209.5,7100],["2022-02-11",14493.69,14683.15,14020.04,14683.15,18600],["2022-02-14",14398.96,14588.42,14304.23,14493.69,6400],["2022-02-15",14209.5,14398.96,14209.5,14304.23,4500],["2022-02-16",14398.96,14493.69,14304.23,14493.69,11800],["2022-02-17",14398.96,14493.69,14304.23,14398.96,8500],["2022-02-18",14493.69,14683.15,14398.96,14493.69,18000],["2022-02-21",14493.69,15156.8,14493.69,15156.8,36100],["2022-02-22",14588.42,14683.15,14588.42,14588.42,6900],["2022-02-23",14588.42,15156.8,14588.42,14872.61,9200],["2022-02-24",14777.88,15535.72,14588.42,15346.26,48900],["2022-02-25",15630.45,17051.4,15062.07,15440.99,17300],["2022-02-28",15251.53,15725.18,15062.07,15251.53,19100],["2022-03-01",16104.1,16104.1,15156.8,15440.99,16600],["2022-03-02",15251.53,15630.45,15156.8,15630.45,12500],["2022-03-03",15440.99,15535.72,15062.07,15156.8,16700],["2022-03-04",15346.26,16577.75,15346.26,16104.1,39900],["2022-03-07",16104.1,17051.4,15630.45,17051.4,36000],["2022-03-08",17714.51,19135.46,17714.51,19135.46,190400],["2022-03-09",18661.81,20840.6,18661.81,19893.3,115600],["2022-03-10",19893.3,19893.3,18472.35,18567.08,59100],["2022-03-11",17809.24,18946.0,17714.51,18946.0,55200],["2022-03-14",16861.94,18093.43,16861.94,17335.59,32500],["2022-03-15",17430.32,17430.32,16767.21,16861.94,28500],["2022-03-16",16104.1,17714.51,16104.1,16861.94,19900],["2022-03-17",16861.94,17525.05,16767.21,17240.86,24400],["2022-03-18",16861.94,16956.67,16861.94,16956.67,4200],["2022-03-21",16956.67,17525.05,16956.67,17430.32,16600],["2022-03-22",17335.59,17335.59,17051.4,17335.59,24900],["2022-03-23",17051.4,17809.24,17051.4,17240.86,23000],["2022-03-24",17335.59,17714.51,17051.4,17240.86,20300],["2022-03-25",17335.59,17809.24,17146.13,17240.86,16900],["2022-03-28",17240.86,17240.86,16861.94,16956.67,6800],["2022-03-29",16672.48,17051.4,16577.75,16956.67,24100],["2022-03-30",17146.13,17146.13,15630.45,15725.18,18700],["2022-03-31",15630.45,16767.21,15346.26,15535.72,42300],["2022-04-01",15535.72,16104.1,15535.72,15630.45,24800],["2022-04-04",15630.45,16672.48,15630.45,16672.48,13400],["2022-04-05",16293.56,17051.4,16198.83,16293.56,21300],["2022-04-06",16293.56,16388.29,15819.91,15819.91,25000],["2022-04-07",16104.1,16198.83,15725.18,15725.18,6000],["2022-04-08",15630.45,15819.91,14209.5,14967.34,16500],["2022-04-12",14493.69,15156.8,14304.23,14304.23,15900],["2022-04-13",14683.15,15062.07,14304.23,15062.07,2300],["2022-04-14",14777.88,15156.8,14493.69,15156.8,13500],["2022-04-15",14493.69,15630.45,14398.96,15346.26,3800],["2022-04-18",15630.45,15819.91,14872.61,15156.8,17200],["2022-04-19",14872.61,15156.8,14588.42,14588.42,31900],["2022-04-20",14398.96,14398.96,14304.23,14398.96,13900],["2022-04-21",14114.77,14304.23,13356.93,13925.31,19800],["2022-04-22",13925.31,14020.04,13451.66,13641.12,7700],["2022-04-25",13072.74,13167.47,12788.55,12788.55,32100],["2022-04-26",12883.28,13072.74,12883.28,13072.74,9800],["2022-04-27",12978.01,12978.01,12978.01,12978.01,100],["2022-04-28",12978.01,13262.2,12978.01,13167.47,2200],["2022-04-29",13262.2,13356.93,12883.28,13262.2,16100],["2022-05-04",13262.2,14209.5,13262.2,14209.5,2600],["2022-05-05",13925.31,14020.04,13735.85,13735.85,3400],["2022-05-06",14304.23,14304.23,13262.2,13262.2,8800],["2022-05-09",12693.82,12693.82,12030.71,12030.71,9600],["2022-05-10",14020.04,14020.04,11746.52,12314.9,5400],["2022-05-11",11841.25,12125.44,11367.6,11935.98,2300],["2022-05-12",11746.52,12788.55,11651.79,11651.79,6700],["2022-05-13",10704.49,11651.79,10704.49,10704.49,10500],["2022-05-16",11083.41,11083.41,11083.41,11083.41,2200],["2022-05-17",11083.41,11367.6,11083.41,11178.14,3200],["2022-05-18",12314.9,12314.9,11367.6,11367.6,900],["2022-05-19",11367.6,13072.74,11367.6,12788.55,600],["2022-05-20",13451.66,13451.66,10515.03,12978.01,900],["2022-05-23",12788.55,12788.55,12693.82,12693.82,2800],["2022-05-24",12693.82,12693.82,12693.82,12693.82,0],["2022-05-25",12599.09,12693.82,12599.09,12693.82,200],["2022-05-26",12599.09,12693.82,11367.6,11841.25,8400],["2022-05-27",12599.09,12599.09,12599.09,12599.09,1200],["2022-05-30",12599.09,12599.09,12314.9,12504.36,5600],["2022-05-31",12504.36,12504.36,12220.17,12220.17,8100],["2022-06-01",12504.36,12504.36,11841.25,12220.17,1000],["2022-06-02",11935.98,12314.9,11935.98,12314.9,5500],["2022-06-03",12220.17,12220.17,11367.6,11367.6,600],["2022-06-06",13262.2,13262.2,12125.44,12220.17,8900],["2022-06-07",12314.9,12314.9,12220.17,12314.9,500],["2022-06-08",12978.01,12978.01,12883.28,12978.01,5800],["2022-06-09",12978.01,12978.01,12314.9,12978.01,1000],["2022-06-10",12978.01,12978.01,12314.9,12314.9,2400],["2022-06-13",12409.63,12409.63,12125.44,12220.17,2900],["2022-06-14",12314.9,12788.55,12314.9,12788.55,300],["2022-06-15",11841.25,12125.44,11841.25,11841.25,2300],["2022-06-16",12220.17,12220.17,11462.33,11557.06,3300],["2022-06-17",13262.2,13262.2,12220.17,12220.17,300],["2022-06-20",12599.09,12599.09,12599.09,12599.09,0],["2022-06-21",12599.09,12599.09,12599.09,12599.09,0],["2022-06-22",10799.22,12125.44,10799.22,10893.95,4100],["2022-06-23",12314.9,12314.9,12314.9,12314.9,100],["2022-06-24",12314.9,12314.9,12314.9,12314.9,0],["2022-06-27",10609.76,11841.25,10609.76,10799.22,5000],["2022-06-28",10988.68,11178.14,10704.49,10893.95,22400],["2022-06-29",11746.52,11746.52,10704.49,10799.22,2200],["2022-06-30",10893.95,11367.6,10893.95,10988.68,7600],["2022-07-01",11746.52,11746.52,11746.52,11746.52,100],["2022-07-04",11746.52,11746.52,11746.52,11746.52,0],["2022-07-05",10041.38,10230.84,10041.38,10230.84,1300],["2022-07-06",10136.11,10136.11,10136.11,10136.11,5200],["2022-07-07",10136.11,10136.11,10136.11,10136.11,400],["2022-07-08",10136.11,10325.57,10136.11,10325.57,1800],["2022-07-11",10230.84,10230.84,10230.84,10230.84,0],["2022-07-12",10230.84,10230.84,10230.84,10230.84,0],["2022-07-13",10230.84,10325.57,10230.84,10325.57,1300],["2022-07-14",10325.57,10325.57,10325.57,10325.57,1200],["2022-07-15",10325.57,10325.57,10041.38,10041.38,1600],["2022-07-18",10230.84,10230.84,10230.84,10230.84,100],["2022-07-19",9094.08,10325.57,8999.35,10325.57,10200],["2022-07-20",10609.76,10609.76,10609.76,10609.76,100],["2022-07-21",10609.76,10609.76,10609.76,10609.76,0],["2022-07-22",10515.03,10515.03,10420.3,10420.3,3300],["2022-07-25",10420.3,10420.3,10420.3,10420.3,400],["2022-07-26",10420.3,10420.3,10420.3,10420.3,0],["2022-07-27",10420.3,10420.3,10420.3,10420.3,0],["2022-07-28",9473.0,10041.38,9473.0,10041.38,1600],["2022-07-29",9851.92,9946.65,9662.46,9662.46,5300],["2022-08-01",9283.54,9567.73,9283.54,9473.0,1500],["2022-08-02",10136.11,10136.11,9946.65,9946.65,200],["2022-08-03",10041.38,10041.38,10041.38,10041.38,0],["2022-08-04",9473.0,9946.65,9473.0,9946.65,300],["2022-08-05",8999.35,10041.38,8999.35,9946.65,6900],["2022-08-08",9757.19,9946.65,9567.73,9946.65,6400],["2022-08-09",10136.11,10325.57,10136.11,10325.57,8100],["2022-08-10",9757.19,10325.57,9757.19,10325.57,1300],["2022-08-11",9851.92,9851.92,9757.19,9757.19,1100],["2022-08-12",10325.57,10325.57,9662.46,9662.46,6100],["2022-08-15",10230.84,10230.84,9662.46,9662.46,1600],["2022-08-16",9851.92,9851.92,9473.0,9851.92,1300],["2022-08-17",9757.19,9757.19,9757.19,9757.19,300],["2022-08-18",9283.54,9283.54,9283.54,9283.54,500],["2022-08-19",9283.54,9378.27,9283.54,9378.27,4700],["2022-08-22",9378.27,9378.27,9378.27,9378.27,600],["2022-08-23",9378.27,9378.27,9378.27,9378.27,300],["2022-08-24",9851.92,9851.92,9851.92,9851.92,400],["2022-08-25",9851.92,9851.92,9851.92,9851.92,0],["2022-08-26",9378.27,9851.92,9378.27,9851.92,4200],["2022-08-29",9757.19,9757.19,9757.19,9757.19,100],["2022-08-30",9757.19,9757.19,9757.19,9757.19,4100],["2022-08-31",8809.89,9757.19,8809.89,9567.73,5800],["2022-09-05",8999.35,9757.19,8809.89,9757.19,2700],["2022-09-06",9757.19,9757.19,9757.19,9757.19,100],["2022-09-07",9757.19,9757.19,9757.19,9757.19,0],["2022-09-08",9757.19,9757.19,9757.19,9757.19,0],["2022-09-09",9567.73,9567.73,9567.73,9567.73,100],["2022-09-12",9567.73,9567.73,9567.73,9567.73,0],["2022-09-13",9473.0,9473.0,8999.35,9378.27,600],["2022-09-14",8904.62,8904.62,8904.62,8904.62,2000],["2022-09-15",8809.89,9378.27,8809.89,9378.27,600],["2022-09-16",8904.62,8904.62,8904.62,8904.62,100],["2022-09-19",8620.43,8620.43,8620.43,8620.43,300],["2022-09-20",8620.43,8620.43,8620.43,8620.43,0],["2022-09-21",8620.43,8620.43,8620.43,8620.43,0],["2022-09-22",9094.08,9094.08,8052.05,9094.08,1100],["2022-09-23",8430.97,8430.97,8430.97,8430.97,0],["2022-09-26",8430.97,8904.62,7673.13,8904.62,1200],["2022-09-27",8904.62,8904.62,8904.62,8904.62,100],["2022-09-28",8904.62,8904.62,8904.62,8904.62,0],["2022-09-29",8904.62,9473.0,8904.62,9473.0,3000],["2022-09-30",9378.27,9378.27,9378.27,9378.27,0],["2022-10-03",8525.7,8525.7,8052.05,8525.7,1000],["2022-10-04",9283.54,9283.54,9188.81,9188.81,4200],["2022-10-05",9188.81,9188.81,9094.08,9094.08,800],["2022-10-06",9188.81,9188.81,9188.81,9188.81,0],["2022-10-07",7862.59,7957.32,7862.59,7957.32,1000],["2022-10-10",6820.56,8525.7,6820.56,8525.7,1900],["2022-10-11",6157.45,6157.45,5967.99,6062.72,1700],["2022-10-12",6631.1,6725.83,6631.1,6725.83,600],["2022-10-13",7104.75,7294.21,7104.75,7294.21,600],["2022-10-14",7483.67,7483.67,7199.48,7199.48,300],["2022-10-17",7483.67,7483.67,7483.67,7483.67,100],["2022-10-18",7483.67,7483.67,7483.67,7483.67,0],["2022-10-19",6441.64,7388.94,6441.64,6725.83,3000],["2022-10-20",7483.67,7483.67,7483.67,7483.67,100],["2022-10-21",7483.67,7483.67,7483.67,7483.67,100],["2022-10-24",7104.75,7104.75,7104.75,7104.75,500],["2022-10-25",7104.75,7104.75,7104.75,7104.75,3000],["2022-10-26",6820.56,6820.56,6820.56,6820.56,100],["2022-10-27",6820.56,6820.56,6631.1,6631.1,300],["2022-10-28",6725.83,6725.83,6725.83,6725.83,0],["2022-10-31",6725.83,6725.83,6725.83,6725.83,0],["2022-11-01",6725.83,6725.83,6725.83,6725.83,0],["2022-11-02",6725.83,6725.83,6725.83,6725.83,0],["2022-11-03",6725.83,6725.83,6725.83,6725.83,0],["2022-11-04",6725.83,6725.83,6725.83,6725.83,0],["2022-11-07",6631.1,6631.1,6631.1,6631.1,100],["2022-11-08",6631.1,6631.1,6631.1,6631.1,0],["2022-11-09",6631.1,6631.1,6631.1,6631.1,0],["2022-11-10",6631.1,6631.1,6631.1,6631.1,0],["2022-11-11",6536.37,6536.37,6536.37,6536.37,100],["2022-11-14",6536.37,6536.37,6536.37,6536.37,0],["2022-11-15",6536.37,6536.37,6536.37,6536.37,0],["2022-11-16",6441.64,6536.37,5683.8,6441.64,2600],["2022-11-17",6441.64,6631.1,6441.64,6631.1,200],["2022-11-18",6536.37,6536.37,6536.37,6536.37,0],["2022-11-21",5683.8,6536.37,5683.8,6536.37,300],["2022-11-22",5399.61,6252.18,5399.61,6252.18,3200],["2022-11-23",5683.8,6157.45,5589.07,6157.45,5300],["2022-11-24",6157.45,6157.45,6157.45,6157.45,100],["2022-11-25",6157.45,6157.45,6157.45,6157.45,0],["2022-11-28",6157.45,6157.45,6157.45,6157.45,100],["2022-11-29",6157.45,6157.45,6157.45,6157.45,200],["2022-11-30",6252.18,6252.18,6252.18,6252.18,4800],["2022-12-01",6252.18,6441.64,6252.18,6441.64,2900],["2022-12-02",6441.64,6536.37,6441.64,6536.37,4800],["2022-12-05",6725.83,6725.83,5873.26,6725.83,900],["2022-12-06",6346.91,6441.64,6346.91,6441.64,300],["2022-12-07",5589.07,6820.56,5494.34,6346.91,7800],["2022-12-08",6157.45,6346.91,6157.45,6346.91,4000],["2022-12-09",6346.91,6346.91,6346.91,6346.91,0],["2022-12-12",6346.91,6346.91,6346.91,6346.91,0],["2022-12-13",6252.18,6252.18,6252.18,6252.18,2000],["2022-12-14",6252.18,6252.18,6252.18,6252.18,4200],["2022-12-15",6252.18,6252.18,6252.18,6252.18,2100],["2022-12-16",6346.91,6346.91,6252.18,6252.18,1800],["2022-12-19",6346.91,6346.91,6346.91,6346.91,0],["2022-12-20",6346.91,6346.91,6346.91,6346.91,0],["2022-12-21",6346.91,6346.91,6346.91,6346.91,0],["2022-12-22",6346.91,6346.91,6346.91,6346.91,0],["2022-12-23",6346.91,6346.91,6346.91,6346.91,2000],["2022-12-26",6346.91,6346.91,6346.91,6346.91,1500],["2022-12-27",6346.91,6346.91,6346.91,6346.91,2000],["2022-12-28",5399.61,5399.61,5399.61,5399.61,300],["2022-12-29",6157.45,6157.45,6157.45,6157.45,100],["2022-12-30",5399.61,5494.34,5399.61,5494.34,4500],["2023-01-03",5967.99,5967.99,5967.99,5967.99,100],["2023-01-04",5399.61,5399.61,5304.88,5399.61,5100],["2023-01-05",5399.61,6062.72,5399.61,6062.72,200],["2023-01-06",5778.53,5778.53,5778.53,5778.53,600],["2023-01-09",5778.53,5778.53,5778.53,5778.53,2600],["2023-01-10",5778.53,5778.53,5589.07,5589.07,3000],["2023-01-11",5683.8,5683.8,5494.34,5494.34,5600],["2023-01-12",5683.8,5683.8,5494.34,5494.34,5200],["2023-01-13",5683.8,5683.8,5683.8,5683.8,0],["2023-01-16",5683.8,5683.8,5683.8,5683.8,0],["2023-01-17",5683.8,5683.8,5683.8,5683.8,0],["2023-01-18",5683.8,5683.8,5683.8,5683.8,0],["2023-01-19",5683.8,5967.99,5683.8,5967.99,300],["2023-01-27",5873.26,5873.26,5873.26,5873.26,100],["2023-01-30",5967.99,6631.1,5967.99,6631.1,2900],["2023-01-31",6631.1,6631.1,6631.1,6631.1,0],["2023-02-01",6536.37,6536.37,6536.37,6536.37,100],["2023-02-02",6536.37,6536.37,6536.37,6536.37,0],["2023-02-03",6536.37,6536.37,6536.37,6536.37,200],["2023-02-06",6536.37,6536.37,6536.37,6536.37,0],["2023-02-07",6536.37,6536.37,6536.37,6536.37,0],["2023-02-08",6631.1,6631.1,6631.1,6631.1,3800],["2023-02-09",6725.83,6725.83,6725.83,6725.83,500],["2023-02-10",7010.02,7010.02,6157.45,6157.45,14700],["2023-02-13",6536.37,6536.37,6536.37,6536.37,0],["2023-02-14",6536.37,6536.37,6536.37,6536.37,0],["2023-02-15",7388.94,7388.94,7388.94,7388.94,100],["2023-02-16",7199.48,7199.48,7199.48,7199.48,600],["2023-02-17",7199.48,7388.94,7199.48,7294.21,3600],["2023-02-20",7388.94,7388.94,7388.94,7388.94,2700],["2023-02-21",7388.94,7388.94,7388.94,7388.94,0],["2023-02-22",6631.1,7388.94,6631.1,7388.94,2900],["2023-02-23",6915.29,6915.29,6915.29,6915.29,3800],["2023-02-24",6915.29,6915.29,6915.29,6915.29,1000],["2023-02-27",6915.29,6915.29,6915.29,6915.29,1000],["2023-02-28",6252.18,6252.18,6252.18,6252.18,800],["2023-03-01",6631.1,6631.1,6631.1,6631.1,1800],["2023-03-02",6631.1,6631.1,6631.1,6631.1,0],["2023-03-03",6631.1,6631.1,6631.1,6631.1,100],["2023-03-06",6631.1,6631.1,6631.1,6631.1,500],["2023-03-07",6631.1,6631.1,6631.1,6631.1,0],["2023-03-08",6631.1,6631.1,6631.1,6631.1,0],["2023-03-09",6631.1,6820.56,6631.1,6820.56,500],["2023-03-10",6820.56,7294.21,6820.56,7104.75,3400],["2023-03-13",7104.75,7104.75,7104.75,7104.75,0],["2023-03-14",7104.75,7104.75,7104.75,7104.75,0],["2023-03-15",7104.75,7104.75,7104.75,7104.75,0],["2023-03-16",7104.75,7104.75,7104.75,7104.75,0],["2023-03-17",7104.75,7104.75,7104.75,7104.75,0],["2023-03-20",7104.75,7104.75,7104.75,7104.75,100],["2023-03-21",7104.75,7104.75,7104.75,7104.75,0],["2023-03-22",7104.75,7104.75,7104.75,7104.75,0],["2023-03-23",7104.75,7104.75,7104.75,7104.75,0],["2023-03-24",7104.75,7104.75,7104.75,7104.75,0],["2023-03-27",7104.75,7104.75,7104.75,7104.75,0],["2023-03-28",7104.75,7104.75,7104.75,7104.75,0],["2023-03-29",7104.75,7104.75,7104.75,7104.75,0],["2023-03-30",7104.75,7104.75,7104.75,7104.75,0],["2023-03-31",7104.75,7104.75,7104.75,7104.75,0],["2023-04-03",6536.37,6725.83,6536.37,6725.83,6100],["2023-04-04",6631.1,7010.02,6631.1,7010.02,600],["2023-04-05",6725.83,6725.83,6725.83,6725.83,100],["2023-04-06",6725.83,6725.83,6631.1,6631.1,1000],["2023-04-07",6725.83,6725.83,6725.83,6725.83,400],["2023-04-10",6725.83,6725.83,6725.83,6725.83,200],["2023-04-11",6725.83,6725.83,6725.83,6725.83,0],["2023-04-12",6725.83,6725.83,6725.83,6725.83,2500],["2023-04-13",6725.83,6725.83,6536.37,6536.37,6300],["2023-04-14",6631.1,6631.1,6536.37,6536.37,600],["2023-04-17",6631.1,6631.1,6631.1,6631.1,0],["2023-04-18",6631.1,6631.1,6536.37,6536.37,3000],["2023-04-19",6536.37,6536.37,6536.37,6536.37,1000],["2023-04-20",6536.37,6536.37,6536.37,6536.37,0],["2023-04-21",5683.8,6820.56,5683.8,6820.56,300],["2023-04-24",6441.64,6441.64,6441.64,6441.64,1100],["2023-04-25",6441.64,6441.64,6441.64,6441.64,0],["2023-04-26",6441.64,6441.64,6441.64,6441.64,0],["2023-04-27",7199.48,7199.48,7199.48,7199.48,500],["2023-04-28",6441.64,6441.64,6441.64,6441.64,200],["2023-05-04",6441.64,6441.64,6441.64,6441.64,2600],["2023-05-05",7010.02,7010.02,7010.02,7010.02,500],["2023-05-08",6915.29,6915.29,6915.29,6915.29,500],["2023-05-09",6915.29,6915.29,6915.29,6915.29,0],["2023-05-10",6915.29,6915.29,6915.29,6915.29,0],["2023-05-11",6441.64,7199.48,6441.64,7104.75,900],["2023-05-12",7010.02,7104.75,6536.37,6536.37,1800],["2023-05-15",6536.37,6536.37,6441.64,6441.64,2400],["2023-05-16",6441.64,6441.64,6441.64,6441.64,0],["2023-05-17",6631.1,6631.1,6441.64,6441.64,600],["2023-05-18",6441.64,7010.02,6441.64,7010.02,1000],["2023-05-19",6725.83,6725.83,6725.83,6725.83,0],["2023-05-22",6631.1,6631.1,6631.1,6631.1,100],["2023-05-23",6631.1,7578.4,6631.1,7388.94,38900],["2023-05-24",7388.94,7388.94,7388.94,7388.94,0],["2023-05-25",7294.21,7294.21,6536.37,6536.37,600],["2023-05-26",6725.83,6725.83,6725.83,6725.83,7000],["2023-05-29",6725.83,6725.83,6725.83,6725.83,200],["2023-05-30",6725.83,6725.83,6725.83,6725.83,200],["2023-05-31",6725.83,6725.83,6725.83,6725.83,0],["2023-06-01",6820.56,7294.21,6725.83,6725.83,4100],["2023-06-02",7199.48,7199.48,6725.83,6725.83,11500],["2023-06-05",6725.83,6725.83,6725.83,6725.83,7100],["2023-06-06",6725.83,6725.83,6725.83,6725.83,0],["2023-06-07",6725.83,6725.83,6725.83,6725.83,1700],["2023-06-08",6725.83,7010.02,6725.83,7010.02,3000],["2023-06-09",6915.29,6915.29,6915.29,6915.29,1300],["2023-06-12",6915.29,6915.29,6915.29,6915.29,0],["2023-06-13",6915.29,7104.75,6915.29,7010.02,2100],["2023-06-14",7010.02,7104.75,6725.83,7104.75,5400],["2023-06-15",7010.02,7010.02,7010.02,7010.02,0],["2023-06-16",7010.02,7010.02,7010.02,7010.02,0],["2023-06-19",6631.1,6631.1,6631.1,6631.1,900],["2023-06-20",6725.83,6725.83,6725.83,6725.83,500],["2023-06-21",6725.83,6725.83,6725.83,6725.83,1000],["2023-06-22",6725.83,6725.83,6725.83,6725.83,4000],["2023-06-23",6725.83,6725.83,6725.83,6725.83,500],["2023-06-26",6725.83,6725.83,6725.83,6725.83,300],["2023-06-27",6725.83,6725.83,6725.83,6725.83,0],["2023-06-28",6725.83,6725.83,6725.83,6725.83,0],["2023-06-29",6725.83,6725.83,6725.83,6725.83,2000],["2023-06-30",6725.83,6725.83,6725.83,6725.83,100],["2023-07-03",6725.83,6725.83,6725.83,6725.83,500],["2023-07-04",6725.83,6725.83,6725.83,6725.83,0],["2023-07-05",6725.83,6725.83,6725.83,6725.83,0],["2023-07-06",6725.83,6725.83,6725.83,6725.83,0],["2023-07-07",6725.83,6725.83,6725.83,6725.83,0],["2023-07-10",6725.83,6725.83,6725.83,6725.83,0],["2023-07-11",6725.83,6725.83,6725.83,6725.83,0],["2023-07-12",6631.1,6631.1,6631.1,6631.1,400],["2023-07-13",7104.75,7104.75,6725.83,7104.75,300],["2023-07-14",7010.02,7010.02,7010.02,7010.02,0],["2023-07-17",7104.75,7104.75,7104.75,7104.75,100],["2023-07-18",7104.75,7104.75,7104.75,7104.75,300],["2023-07-19",6631.1,6631.1,6631.1,6631.1,1000],["2023-07-20",6631.1,6725.83,6631.1,6725.83,900],["2023-07-21",6725.83,6725.83,6725.83,6725.83,12800],["2023-07-24",6631.1,7104.75,6631.1,6725.83,6200],["2023-07-25",6725.83,6725.83,6725.83,6725.83,500],["2023-07-26",6725.83,6725.83,6725.83,6725.83,10100],["2023-07-27",6725.83,6725.83,6725.83,6725.83,200],["2023-07-28",6725.83,6725.83,6725.83,6725.83,900],["2023-07-31",6725.83,6725.83,6631.1,6631.1,900],["2023-08-01",6631.1,6631.1,6631.1,6631.1,1500],["2023-08-02",6631.1,6631.1,6631.1,6631.1,200],["2023-08-03",6631.1,7104.75,6631.1,7104.75,200],["2023-08-04",6631.1,6631.1,6536.37,6536.37,1300],["2023-08-07",6631.1,6631.1,6631.1,6631.1,600],["2023-08-08",7104.75,7104.75,7104.75,7104.75,5000],["2023-08-09",7578.4,7578.4,7578.4,7578.4,200],["2023-08-10",7578.4,7578.4,7578.4,7578.4,0],["2023-08-11",7578.4,7578.4,7578.4,7578.4,0],["2023-08-14",6820.56,6915.29,6820.56,6915.29,1100],["2023-08-15",6725.83,6725.83,6725.83,6725.83,500],["2023-08-16",6725.83,6725.83,6631.1,6631.1,2600],["2023-08-17",6725.83,6820.56,6725.83,6820.56,3900],["2023-08-18",6631.1,6631.1,5967.99,6536.37,1900],["2023-08-21",6252.18,6252.18,6062.72,6062.72,700],["2023-08-22",6157.45,6157.45,6157.45,6157.45,0],["2023-08-23",6157.45,6252.18,6157.45,6252.18,2500],["2023-08-24",6252.18,6252.18,6252.18,6252.18,0],["2023-08-25",6252.18,6252.18,6252.18,6252.18,1000],["2023-08-28",6252.18,6252.18,6252.18,6252.18,0],["2023-08-29",6915.29,6915.29,6915.29,6915.29,100],["2023-08-30",6915.29,6915.29,6915.29,6915.29,0],["2023-08-31",6915.29,6915.29,6915.29,6915.29,200],["2023-09-05",6346.91,6441.64,6346.91,6441.64,500],["2023-09-06",6346.91,6346.91,6346.91,6346.91,0],["2023-09-07",6631.1,6631.1,6536.37,6536.37,5700],["2023-09-08",6631.1,6631.1,6631.1,6631.1,0],["2023-09-11",6725.83,6725.83,6631.1,6631.1,800],["2023-09-12",6536.37,6820.56,6536.37,6820.56,5500],["2023-09-13",6725.83,6820.56,6441.64,6441.64,6500],["2023-09-14",6631.1,6631.1,6631.1,6631.1,100],["2023-09-15",6820.56,6820.56,6631.1,6631.1,800],["2023-09-18",6725.83,6725.83,6725.83,6725.83,600],["2023-09-19",6631.1,6631.1,6631.1,6631.1,500],["2023-09-20",6725.83,6725.83,6725.83,6725.83,1500],["2023-09-21",6631.1,6631.1,6631.1,6631.1,500],["2023-09-22",6631.1,6725.83,6631.1,6631.1,2900],["2023-09-25",6631.1,6631.1,6631.1,6631.1,2000],["2023-09-26",6631.1,6631.1,6631.1,6631.1,0],["2023-09-27",6631.1,6631.1,6631.1,6631.1,100],["2023-09-28",6631.1,6631.1,6631.1,6631.1,1700],["2023-09-29",6631.1,6631.1,6631.1,6631.1,1300],["2023-10-02",6631.1,6631.1,6631.1,6631.1,0],["2023-10-03",6631.1,6631.1,6631.1,6631.1,0],["2023-10-04",6631.1,6631.1,6631.1,6631.1,0],["2023-10-05",6631.1,6631.1,6631.1,6631.1,0],["2023-10-06",6157.45,6631.1,6157.45,6631.1,3800],["2023-10-09",6346.91,6346.91,6346.91,6346.91,0],["2023-10-10",6346.91,6441.64,6346.91,6441.64,3000],["2023-10-11",6631.1,6631.1,6631.1,6631.1,800],["2023-10-12",6631.1,6631.1,6631.1,6631.1,0],["2023-10-13",6631.1,6631.1,6346.91,6346.91,1000],["2023-10-16",6441.64,6441.64,6441.64,6441.64,300],["2023-10-17",6441.64,6441.64,6441.64,6441.64,500],["2023-10-18",6631.1,6631.1,6441.64,6441.64,1200],["2023-10-19",6631.1,6631.1,6631.1,6631.1,1000],["2023-10-20",6631.1,6631.1,6631.1,6631.1,0],["2023-10-23",6631.1,6631.1,6631.1,6631.1,0],["2023-10-24",6631.1,6631.1,6631.1,6631.1,1000],["2023-10-25",6631.1,6631.1,6631.1,6631.1,1000],["2023-10-26",6631.1,6631.1,6631.1,6631.1,0],["2023-10-27",6631.1,6631.1,6631.1,6631.1,0],["2023-10-30",6631.1,6631.1,6631.1,6631.1,0],["2023-10-31",6631.1,6631.1,6631.1,6631.1,0],["2023-11-01",6631.1,6631.1,6631.1,6631.1,0],["2023-11-02",6631.1,6631.1,6631.1,6631.1,0],["2023-11-03",6631.1,6631.1,6631.1,6631.1,0],["2023-11-06",6631.1,6631.1,6631.1,6631.1,0],["2023-11-07",5778.53,5778.53,5778.53,5778.53,5000],["2023-11-08",5778.53,5778.53,5778.53,5778.53,0],["2023-11-09",5778.53,5778.53,5778.53,5778.53,0],["2023-11-10",5873.26,5873.26,5873.26,5873.26,500],["2023-11-13",5873.26,5873.26,5873.26,5873.26,0],["2023-11-14",5873.26,5873.26,5873.26,5873.26,0],["2023-11-15",5873.26,5873.26,5873.26,5873.26,0],["2023-11-16",5020.69,5020.69,5020.69,5020.69,100000],["2023-11-17",5683.8,5683.8,5683.8,5683.8,1100],["2023-11-20",6536.37,6536.37,6536.37,6536.37,100],["2023-11-21",6820.56,6820.56,6820.56,6820.56,100],["2023-11-22",6725.83,6725.83,6725.83,6725.83,100000],["2023-11-23",6820.56,6820.56,6820.56,6820.56,800],["2023-11-24",6820.56,6820.56,6820.56,6820.56,0],["2023-11-27",6820.56,6820.56,6820.56,6820.56,0],["2023-11-28",6820.56,6820.56,6820.56,6820.56,0],["2023-11-29",6820.56,6820.56,6820.56,6820.56,0],["2023-11-30",6820.56,6820.56,6820.56,6820.56,0],["2023-12-01",6820.56,6820.56,6820.56,6820.56,0],["2023-12-04",6820.56,6820.56,6820.56,6820.56,0],["2023-12-05",6820.56,6820.56,6820.56,6820.56,0],["2023-12-06",5873.26,5873.26,5873.26,5873.26,10000],["2023-12-07",5873.26,5873.26,5873.26,5873.26,3100],["2023-12-08",5873.26,5873.26,5873.26,5873.26,1000],["2023-12-11",5873.26,6157.45,5873.26,6157.45,1300],["2023-12-12",6252.18,6252.18,6252.18,6252.18,400],["2023-12-13",6725.83,6725.83,6631.1,6631.1,1300],["2023-12-14",6725.83,6725.83,6631.1,6631.1,3000],["2023-12-15",6631.1,6631.1,6631.1,6631.1,0],["2023-12-18",5683.8,5683.8,5683.8,5683.8,8600],["2023-12-19",5683.8,5683.8,5683.8,5683.8,0],["2023-12-20",6536.37,6536.37,5683.8,6536.37,7800],["2023-12-21",5778.53,5778.53,5778.53,5778.53,0],["2023-12-22",6441.64,6441.64,6441.64,6441.64,300],["2023-12-25",6441.64,6441.64,6441.64,6441.64,100],["2023-12-26",6441.64,6441.64,6441.64,6441.64,600],["2023-12-27",6915.29,6915.29,6441.64,6441.64,200],["2023-12-28",6725.83,6725.83,6725.83,6725.83,0],["2023-12-29",6725.83,6725.83,6725.83,6725.83,0],["2024-01-02",6725.83,6725.83,6725.83,6725.83,0],["2024-01-03",6725.83,6725.83,6725.83,6725.83,0],["2024-01-04",6725.83,6725.83,6725.83,6725.83,0],["2024-01-05",6725.83,6725.83,6725.83,6725.83,0],["2024-01-08",6725.83,6725.83,6725.83,6725.83,0],["2024-01-09",6725.83,6725.83,6725.83,6725.83,0],["2024-01-10",6725.83,6725.83,6725.83,6725.83,0],["2024-01-11",5778.53,6536.37,5778.53,6536.37,10300],["2024-01-12",5967.99,6346.91,5967.99,5967.99,2600],["2024-01-15",6062.72,6346.91,6062.72,6346.91,8100],["2024-01-16",6346.91,6346.91,6252.18,6252.18,14700],["2024-01-17",5683.8,6157.45,5683.8,6157.45,4000],["2024-01-18",5967.99,5967.99,5967.99,5967.99,100],["2024-01-19",6346.91,6346.91,6346.91,6346.91,1500],["2024-01-22",6252.18,6346.91,6252.18,6252.18,5700],["2024-01-23",5873.26,6252.18,5873.26,6252.18,2000],["2024-01-24",6062.72,6062.72,6062.72,6062.72,2700],["2024-01-25",6062.72,6062.72,6062.72,6062.72,0],["2024-01-26",5683.8,6157.45,5683.8,6157.45,5500],["2024-01-29",5967.99,5967.99,5967.99,5967.99,0],["2024-01-30",6346.91,6346.91,6062.72,6157.45,5600],["2024-01-31",6252.18,6252.18,6062.72,6062.72,500],["2024-02-01",6062.72,6157.45,5967.99,6062.72,2300],["2024-02-02",6157.45,6252.18,6157.45,6252.18,4500],["2024-02-05",6157.45,6157.45,6157.45,6157.45,0],["2024-02-06",6157.45,6157.45,6157.45,6157.45,0],["2024-02-07",6157.45,6157.45,6157.45,6157.45,0],["2024-02-15",6157.45,6157.45,6157.45,6157.45,300],["2024-02-16",6252.18,6346.91,6157.45,6346.91,10000],["2024-02-19",6346.91,6346.91,6252.18,6252.18,4800],["2024-02-20",6252.18,6252.18,6252.18,6252.18,2400],["2024-02-21",6252.18,6252.18,6062.72,6062.72,28200],["2024-02-22",6252.18,6252.18,6252.18,6252.18,2600],["2024-02-23",6252.18,6536.37,6157.45,6157.45,30100],["2024-02-26",6157.45,6252.18,6157.45,6252.18,1300],["2024-02-27",6536.37,6536.37,6346.91,6346.91,200],["2024-02-28",6441.64,6441.64,6346.91,6441.64,1600],["2024-02-29",6346.91,6346.91,6252.18,6252.18,6400],["2024-03-01",6346.91,6441.64,6346.91,6441.64,1100],["2024-03-04",6346.91,6346.91,6346.91,6346.91,6700],["2024-03-05",6346.91,6346.91,6346.91,6346.91,1500],["2024-03-06",6346.91,6441.64,6346.91,6346.91,1400],["2024-03-07",6346.91,6346.91,6346.91,6346.91,0],["2024-03-08",6346.91,6346.91,6346.91,6346.91,0],["2024-03-11",6252.18,6631.1,6157.45,6536.37,4800],["2024-03-12",6536.37,6820.56,6346.91,6820.56,27000],["2024-03-13",6820.56,6820.56,6346.91,6725.83,11900],["2024-03-14",6725.83,6820.56,6536.37,6725.83,5200],["2024-03-15",6725.83,7673.13,6725.83,7673.13,135500],["2024-03-18",8336.24,8525.7,8336.24,8525.7,78000],["2024-03-19",9473.0,9757.19,8809.89,9473.0,105600],["2024-03-20",9473.0,9473.0,8715.16,8715.16,61500],["2024-03-21",8999.35,9094.08,8620.43,8904.62,28300],["2024-03-22",8904.62,8904.62,8430.97,8525.7,37200],["2024-03-25",8525.7,8620.43,8430.97,8430.97,9600],["2024-03-26",8430.97,9757.19,8430.97,9757.19,122500],["2024-03-27",10704.49,10704.49,10041.38,10136.11,39700],["2024-03-28",10420.3,10420.3,9188.81,9662.46,53400],["2024-03-29",10325.57,10325.57,9567.73,9567.73,26000],["2024-04-01",9567.73,9567.73,9188.81,9378.27,30700],["2024-04-02",9283.54,9851.92,9094.08,9757.19,24100],["2024-04-03",9757.19,9757.19,9567.73,9567.73,42400],["2024-04-04",9188.81,9662.46,9188.81,9283.54,14800],["2024-04-05",9283.54,9473.0,9283.54,9378.27,21300],["2024-04-08",9188.81,9283.54,9188.81,9188.81,18100],["2024-04-09",9283.54,9473.0,9094.08,9473.0,11700],["2024-04-10",9946.65,9946.65,8715.16,8715.16,70000],["2024-04-11",8999.35,9378.27,8999.35,9378.27,1100],["2024-04-12",8999.35,9283.54,8715.16,9188.81,16200],["2024-04-15",8620.43,9757.19,8620.43,9378.27,50500],["2024-04-16",8809.89,9188.81,8715.16,8999.35,15900],["2024-04-17",9188.81,9378.27,8620.43,9094.08,33500],["2024-04-19",9283.54,9283.54,7957.32,8052.05,23800],["2024-04-22",8336.24,8336.24,8052.05,8336.24,5100],["2024-04-23",8715.16,9094.08,7957.32,7957.32,11400],["2024-04-24",8430.97,8430.97,8430.97,8430.97,1200],["2024-04-25",8241.51,8241.51,8241.51,8241.51,4700],["2024-04-26",8052.05,8052.05,7767.86,7767.86,4600],["2024-05-02",7862.59,8052.05,7578.4,8052.05,400],["2024-05-03",7862.59,7862.59,7767.86,7767.86,4500],["2024-05-06",7767.86,8336.24,7767.86,8336.24,1400],["2024-05-07",8146.78,8336.24,8052.05,8336.24,8000],["2024-05-08",8241.51,8241.51,8241.51,8241.51,2600],["2024-05-09",8241.51,8336.24,8146.78,8146.78,4700],["2024-05-10",8146.78,8336.24,8052.05,8052.05,7800],["2024-05-13",8052.05,8052.05,7862.59,7957.32,7200],["2024-05-14",8052.05,8525.7,7862.59,8525.7,9800],["2024-05-15",8052.05,8241.51,8052.05,8052.05,3600],["2024-05-16",7957.32,8430.97,7957.32,8052.05,2500],["2024-05-17",8052.05,8336.24,7957.32,7957.32,7100],["2024-05-20",8146.78,8241.51,8052.05,8052.05,5100],["2024-05-21",8052.05,8052.05,7862.59,7862.59,3400],["2024-05-22",7957.32,8146.78,7862.59,8146.78,22500],["2024-05-23",8052.05,8146.78,7862.59,7862.59,5900],["2024-05-24",8146.78,8715.16,8052.05,8052.05,9200],["2024-05-27",8052.05,8336.24,8052.05,8336.24,4300],["2024-05-28",8430.97,8715.16,8241.51,8715.16,16000],["2024-05-29",8715.16,8809.89,8525.7,8525.7,16800],["2024-05-30",8620.43,8715.16,8336.24,8620.43,10300],["2024-05-31",8620.43,8620.43,8525.7,8620.43,3800],["2024-06-03",8809.89,8904.62,8715.16,8715.16,6800],["2024-06-04",8809.89,8809.89,8430.97,8809.89,10300],["2024-06-05",8525.7,8525.7,8430.97,8430.97,3200],["2024-06-06",8525.7,8525.7,8241.51,8241.51,5700],["2024-06-07",8241.51,8620.43,8241.51,8525.7,28500],["2024-06-10",8525.7,8715.16,8525.7,8525.7,9700],["2024-06-11",8620.43,9283.54,8620.43,9094.08,66400],["2024-06-12",9283.54,9283.54,9094.08,9094.08,10200],["2024-06-13",8999.35,9094.08,8809.89,9094.08,5200],["2024-06-14",8904.62,8904.62,8620.43,8620.43,29000],["2024-06-17",8715.16,8999.35,8525.7,8525.7,9600],["2024-06-18",8809.89,9094.08,8809.89,8904.62,7100],["2024-06-19",9094.08,9094.08,8715.16,8999.35,10800],["2024-06-20",9094.08,9094.08,8809.89,8999.35,5600],["2024-06-21",8904.62,9567.73,8809.89,9378.27,47600],["2024-06-24",9567.73,9567.73,8999.35,9094.08,11500],["2024-06-25",9473.0,9473.0,8525.7,8809.89,9400],["2024-06-26",8904.62,9188.81,8904.62,9094.08,8600],["2024-06-27",9473.0,9473.0,8715.16,8904.62,13200],["2024-06-28",9473.0,9473.0,8430.97,8525.7,29800],["2024-07-01",8620.43,8999.35,8620.43,8999.35,5000],["2024-07-02",8620.43,9094.08,8620.43,8999.35,700],["2024-07-03",9094.08,9188.81,8525.7,8999.35,4400],["2024-07-04",9188.81,9188.81,8715.16,8715.16,2600],["2024-07-05",8999.35,8999.35,8715.16,8715.16,2600],["2024-07-08",8715.16,8999.35,8525.7,8904.62,13100],["2024-07-09",8904.62,8999.35,8715.16,8809.89,13400],["2024-07-10",8715.16,8904.62,8620.43,8904.62,4800],["2024-07-11",8809.89,8809.89,8525.7,8525.7,6300],["2024-07-12",8809.89,8809.89,8525.7,8620.43,4100],["2024-07-15",8999.35,8999.35,8525.7,8620.43,5800],["2024-07-16",8525.7,8525.7,8430.97,8525.7,7600],["2024-07-17",8809.89,8809.89,8336.24,8430.97,17500],["2024-07-18",8620.43,8620.43,8430.97,8525.7,8800],["2024-07-19",8620.43,8620.43,7294.21,8430.97,28200],["2024-07-22",8430.97,8430.97,8241.51,8336.24,3600],["2024-07-23",8525.7,8525.7,8146.78,8146.78,2500],["2024-07-24",8430.97,8430.97,8430.97,8430.97,800],["2024-07-25",8336.24,8336.24,8336.24,8336.24,1300],["2024-07-26",8336.24,8336.24,8336.24,8336.24,0],["2024-07-29",8809.89,8809.89,8809.89,8809.89,900],["2024-07-30",8809.89,8809.89,8809.89,8809.89,0],["2024-07-31",8715.16,8715.16,8715.16,8715.16,1500],["2024-08-01",7767.86,8430.97,7767.86,7862.59,1500],["2024-08-02",8241.51,8241.51,8241.51,8241.51,400],["2024-08-05",8241.51,8620.43,8052.05,8052.05,1300],["2024-08-06",8146.78,8146.78,8146.78,8146.78,600],["2024-08-07",8146.78,9283.54,8146.78,8430.97,16500],["2024-08-08",10230.84,10230.84,8904.62,8904.62,200],["2024-08-09",10988.68,10988.68,8904.62,8999.35,800],["2024-08-12",10609.76,10609.76,8809.89,8809.89,500],["2024-08-13",8146.78,8241.51,7862.59,7862.59,3700],["2024-08-14",8146.78,8146.78,7010.02,7010.02,18500],["2024-08-15",7388.94,7388.94,7388.94,7388.94,0],["2024-08-16",7767.86,7862.59,7578.4,7862.59,3300],["2024-08-19",8525.7,8525.7,7862.59,7862.59,10800],["2024-08-20",8052.05,8052.05,7957.32,7957.32,300],["2024-08-21",8052.05,8052.05,8052.05,8052.05,0],["2024-08-22",7388.94,7957.32,7388.94,7957.32,900],["2024-08-23",7578.4,7767.86,7578.4,7767.86,1400],["2024-08-26",7673.13,7957.32,7673.13,7957.32,400],["2024-08-27",7673.13,7673.13,7673.13,7673.13,1800],["2024-08-28",8620.43,8620.43,8620.43,8620.43,200],["2024-08-29",8052.05,8052.05,7673.13,7862.59,1600],["2024-08-30",7104.75,7104.75,7010.02,7010.02,1000],["2024-09-04",7957.32,7957.32,7767.86,7767.86,6800],["2024-09-05",7862.59,7862.59,7767.86,7767.86,3100],["2024-09-06",7862.59,7862.59,7862.59,7862.59,500],["2024-09-09",7388.94,7388.94,7010.02,7388.94,1100],["2024-09-10",8052.05,8052.05,7957.32,7957.32,700],["2024-09-11",7578.4,7862.59,7010.02,7862.59,3200],["2024-09-12",7578.4,7578.4,7578.4,7578.4,4500],["2024-09-13",7578.4,7578.4,7578.4,7578.4,0],["2024-09-16",7388.94,7388.94,7104.75,7104.75,5900],["2024-09-17",8146.78,8146.78,7388.94,7483.67,600],["2024-09-18",8525.7,8525.7,8146.78,8146.78,2300],["2024-09-19",8146.78,8146.78,8146.78,8146.78,500],["2024-09-20",8146.78,8146.78,7578.4,8146.78,10000],["2024-09-23",8146.78,8146.78,8146.78,8146.78,900],["2024-09-24",7767.86,8146.78,7767.86,8146.78,5500],["2024-09-25",7199.48,8241.51,7199.48,7578.4,1800],["2024-09-26",7673.13,7673.13,7578.4,7578.4,1200],["2024-09-27",8052.05,8052.05,7767.86,7767.86,300],["2024-09-30",8146.78,8146.78,8146.78,8146.78,100],["2024-10-01",8146.78,8146.78,8146.78,8146.78,1900],["2024-10-02",8146.78,8146.78,8146.78,8146.78,900],["2024-10-03",8146.78,8146.78,8146.78,8146.78,100],["2024-10-04",8052.05,8052.05,8052.05,8052.05,300],["2024-10-07",8052.05,8052.05,8052.05,8052.05,0],["2024-10-08",8052.05,8052.05,8052.05,8052.05,0],["2024-10-09",8052.05,8052.05,8052.05,8052.05,800],["2024-10-10",7578.4,7578.4,7578.4,7578.4,5800],["2024-10-11",7578.4,7578.4,7578.4,7578.4,5200],["2024-10-14",7578.4,7578.4,7578.4,7578.4,0],["2024-10-15",7578.4,7578.4,7578.4,7578.4,0],["2024-10-16",7578.4,7578.4,7578.4,7578.4,0],["2024-10-17",7578.4,7578.4,7578.4,7578.4,0],["2024-10-18",7578.4,7578.4,7578.4,7578.4,0],["2024-10-21",7483.67,7483.67,7483.67,7483.67,2300],["2024-10-22",8052.05,8430.97,8052.05,8430.97,200],["2024-10-23",8052.05,8052.05,8052.05,8052.05,200],["2024-10-24",7673.13,7673.13,7578.4,7578.4,3000],["2024-10-25",7578.4,7578.4,7578.4,7578.4,0],["2024-10-28",7578.4,7957.32,7578.4,7957.32,300],["2024-10-29",7578.4,7578.4,7578.4,7578.4,3300],["2024-10-30",7578.4,7578.4,7578.4,7578.4,5500],["2024-10-31",7578.4,7578.4,7578.4,7578.4,1200],["2024-11-01",7578.4,7578.4,7578.4,7578.4,0],["2024-11-04",7578.4,7578.4,7578.4,7578.4,1100],["2024-11-05",7578.4,7578.4,7578.4,7578.4,300],["2024-11-06",7578.4,7578.4,7578.4,7578.4,1000],["2024-11-07",7578.4,7578.4,7578.4,7578.4,100],["2024-11-08",7578.4,7578.4,7578.4,7578.4,200],["2024-11-11",7388.94,8241.51,7388.94,8146.78,2200],["2024-11-12",7673.13,7673.13,7673.13,7673.13,0],["2024-11-13",8146.78,8146.78,7578.4,7578.4,500],["2024-11-14",7578.4,7578.4,7578.4,7578.4,200],["2024-11-15",6820.56,7104.75,6820.56,7010.02,3500],["2024-11-18",7862.59,7862.59,7862.59,7862.59,200],["2024-11-19",7104.75,7104.75,7104.75,7104.75,700],["2024-11-20",7104.75,7104.75,7104.75,7104.75,400],["2024-11-21",7767.86,7767.86,7767.86,7767.86,1000],["2024-11-22",7767.86,7767.86,7767.86,7767.86,100],["2024-11-25",7957.32,7957.32,7957.32,7957.32,100],["2024-11-26",7388.94,7388.94,7388.94,7388.94,1200],["2024-11-27",8336.24,8336.24,8336.24,8336.24,100],["2024-11-28",8336.24,8336.24,8336.24,8336.24,0],["2024-11-29",8336.24,8336.24,8336.24,8336.24,100],["2024-12-02",7199.48,7767.86,7199.48,7578.4,2800],["2024-12-03",7578.4,7578.4,7578.4,7578.4,100],["2024-12-04",7578.4,7578.4,7578.4,7578.4,0],["2024-12-05",7578.4,7578.4,7578.4,7578.4,1400],["2024-12-06",7578.4,7578.4,7578.4,7578.4,100],["2024-12-09",7578.4,7578.4,7578.4,7578.4,0],["2024-12-10",7578.4,7578.4,7578.4,7578.4,0],["2024-12-11",7578.4,7578.4,7578.4,7578.4,0],["2024-12-12",7578.4,7957.32,7578.4,7957.32,1800],["2024-12-13",7483.67,7483.67,7483.67,7483.67,500],["2024-12-16",7483.67,7483.67,7104.75,7104.75,4700],["2024-12-17",7388.94,7767.86,7388.94,7767.86,200],["2024-12-18",7578.4,7767.86,7483.67,7483.67,4000],["2024-12-19",7010.02,7483.67,7010.02,7483.67,2500],["2024-12-20",7199.48,7199.48,7199.48,7199.48,0],["2024-12-23",7388.94,7388.94,7199.48,7199.48,3700],["2024-12-24",7294.21,7578.4,7294.21,7578.4,1200],["2024-12-25",7578.4,7578.4,7104.75,7104.75,6700],["2024-12-26",7199.48,7199.48,7199.48,7199.48,1100],["2024-12-27",7199.48,7199.48,7199.48,7199.48,1500],["2024-12-30",7388.94,7388.94,7388.94,7388.94,2000],["2024-12-31",7388.94,7388.94,7388.94,7388.94,0],["2025-01-02",7388.94,7388.94,7294.21,7294.21,300],["2025-01-03",7388.94,7388.94,7388.94,7388.94,5100],["2025-01-06",7388.94,7388.94,7388.94,7388.94,100],["2025-01-07",7388.94,7388.94,7388.94,7388.94,0],["2025-01-08",7388.94,7388.94,7388.94,7388.94,0],["2025-01-09",7199.48,7199.48,7199.48,7199.48,2200],["2025-01-10",7199.48,7199.48,7199.48,7199.48,0],["2025-01-13",6725.83,7483.67,6725.83,7483.67,400],["2025-01-14",7104.75,7104.75,6820.56,6820.56,600],["2025-01-15",6915.29,7578.4,6915.29,7578.4,3900],["2025-01-16",7388.94,7388.94,7388.94,7388.94,0],["2025-01-17",7388.94,7388.94,7388.94,7388.94,0],["2025-01-20",7388.94,7388.94,7388.94,7388.94,0],["2025-01-21",7388.94,7388.94,7388.94,7388.94,0],["2025-01-22",7767.86,7767.86,7767.86,7767.86,100],["2025-01-23",8146.78,8336.24,8146.78,8336.24,3000],["2025-01-24",8146.78,8146.78,7010.02,7010.02,2500],["2025-02-03",7104.75,7104.75,6820.56,7104.75,1100],["2025-02-04",7010.02,7862.59,7010.02,7673.13,2500],["2025-02-05",7199.48,7578.4,7199.48,7578.4,200],["2025-02-06",7578.4,8430.97,7483.67,8430.97,8500],["2025-02-07",8904.62,9094.08,8904.62,8999.35,23400],["2025-02-10",7957.32,9094.08,7957.32,9094.08,700],["2025-02-11",8525.7,8525.7,8525.7,8525.7,100],["2025-02-12",8146.78,8336.24,8146.78,8146.78,4500],["2025-02-13",8146.78,8146.78,8052.05,8052.05,1300],["2025-02-14",8146.78,8146.78,8146.78,8146.78,300],["2025-02-17",8525.7,9283.54,8525.7,9283.54,62200],["2025-02-18",10609.76,10609.76,9567.73,10609.76,141200],["2025-02-19",12030.71,12030.71,11841.25,12030.71,151200],["2025-02-20",13641.12,13830.58,11651.79,12504.36,84000],["2025-02-21",12409.63,12409.63,11557.06,12220.17,48000],["2025-02-24",12693.82,12883.28,11746.52,12883.28,54300],["2025-02-25",13072.74,13262.2,11651.79,12788.55,67200],["2025-02-26",13072.74,13925.31,12314.9,13262.2,63200],["2025-02-27",13072.74,13262.2,12314.9,12693.82,50500],["2025-02-28",12978.01,13735.85,12693.82,13262.2,66200],["2025-03-03",13735.85,13735.85,12693.82,12978.01,36700],["2025-03-04",13262.2,13262.2,12220.17,12409.63,80400],["2025-03-05",12314.9,12409.63,11841.25,11841.25,57600],["2025-03-06",12125.44,12125.44,11651.79,12030.71,18400],["2025-03-07",11935.98,12220.17,11557.06,11557.06,24800],["2025-03-10",11841.25,11841.25,11083.41,11083.41,66500],["2025-03-11",10988.68,11651.79,10988.68,11367.6,82300],["2025-03-12",11272.87,11272.87,10799.22,10893.95,27600],["2025-03-13",10799.22,11083.41,10230.84,10325.57,45800],["2025-03-14",10420.3,10515.03,10136.11,10136.11,34500],["2025-03-17",10230.84,10230.84,9851.92,10041.38,25200],["2025-03-18",9946.65,10325.57,9757.19,10230.84,23900],["2025-03-19",10329.18,10522.25,10136.11,10425.71,39400],["2025-03-20",10425.71,10425.71,10039.58,10232.65,19600],["2025-03-21",10425.71,11391.06,10232.65,10618.78,14100],["2025-03-24",10618.78,10618.78,10232.65,10425.71,15100],["2025-03-25",10618.78,11584.13,10522.25,11391.06,98200],["2025-03-26",11487.59,11487.59,10908.39,11197.99,8400],["2025-03-27",10715.32,11101.46,10425.71,10715.32,31000],["2025-03-28",10618.78,10811.85,9074.23,9074.23,28700],["2025-03-31",10039.58,10039.58,9074.23,9170.77,35500],["2025-04-01",9846.51,9846.51,9363.84,9556.9,15100],["2025-04-02",9653.44,9749.97,9267.3,9460.37,18000],["2025-04-03",8108.89,8688.1,8012.35,8205.42,63600],["2025-04-04",7722.75,7915.82,7047.01,7915.82,23700],["2025-04-08",7915.82,7915.82,6467.8,7336.61,19100],["2025-04-09",6853.94,7240.08,6853.94,6853.94,11200],["2025-04-10",7722.75,7915.82,7722.75,7915.82,16300],["2025-04-11",7915.82,8205.42,7240.08,8012.35,24900],["2025-04-14",7915.82,8205.42,7626.22,8108.89,10800],["2025-04-15",7722.75,8688.1,7529.68,7529.68,7700],["2025-04-16",7722.75,8012.35,7722.75,8012.35,1400],["2025-04-17",7819.29,8301.96,7722.75,7915.82,10900],["2025-04-18",8205.42,8205.42,8012.35,8012.35,1900],["2025-04-21",8012.35,9170.77,8012.35,8301.96,4200],["2025-04-22",8012.35,8495.03,7529.68,8012.35,11500],["2025-04-23",8591.56,8591.56,8205.42,8205.42,1700],["2025-04-24",8301.96,8301.96,8012.35,8301.96,2100],["2025-04-25",8205.42,8205.42,7819.29,8108.89,1900],["2025-04-28",7819.29,8012.35,7722.75,7722.75,1300],["2025-04-29",7819.29,7819.29,7722.75,7819.29,2600],["2025-05-05",7819.29,7819.29,7722.75,7819.29,1700],["2025-05-06",7915.82,8108.89,7819.29,8012.35,5700],["2025-05-07",7819.29,8012.35,7722.75,7819.29,12800],["2025-05-08",7915.82,8591.56,7915.82,8108.89,21500],["2025-05-09",8495.03,8495.03,8108.89,8205.42,4600],["2025-05-12",8205.42,8301.96,7915.82,8108.89,14000],["2025-05-13",8012.35,8301.96,8012.35,8301.96,24400],["2025-05-14",8205.42,8205.42,8012.35,8108.89,8600],["2025-05-15",8108.89,8108.89,7915.82,8108.89,19500],["2025-05-16",8012.35,8205.42,8012.35,8108.89,4600],["2025-05-19",8108.89,8301.96,8012.35,8012.35,3400],["2025-05-20",8301.96,8301.96,8108.89,8108.89,28800],["2025-05-21",8205.42,8205.42,8012.35,8205.42,1600],["2025-05-22",8108.89,8108.89,8012.35,8012.35,13200],["2025-05-23",7915.82,7915.82,7915.82,7915.82,12300],["2025-05-26",7915.82,8205.42,7915.82,8108.89,12100],["2025-05-27",8301.96,8301.96,8012.35,8012.35,7200],["2025-05-28",8012.35,8205.42,8012.35,8108.89,4700],["2025-05-29",8205.42,8205.42,8012.35,8012.35,18700],["2025-05-30",8012.35,8012.35,8012.35,8012.35,2000],["2025-06-02",8012.35,8012.35,7915.82,7915.82,4300],["2025-06-03",7915.82,8108.89,7722.75,8108.89,7000],["2025-06-04",8108.89,8301.96,8108.89,8205.42,24300],["2025-06-05",8205.42,8301.96,8205.42,8205.42,4500],["2025-06-06",8205.42,8688.1,7915.82,8301.96,16600],["2025-06-09",8398.49,8398.49,8205.42,8205.42,5700],["2025-06-10",8301.96,8301.96,8012.35,8108.89,12700],["2025-06-11",8495.03,8495.03,8012.35,8012.35,3500],["2025-06-12",8012.35,8301.96,7915.82,8301.96,4500],["2025-06-13",8012.35,8012.35,8012.35,8012.35,3700],["2025-06-16",8012.35,8012.35,8012.35,8012.35,4500],["2025-06-17",8012.35,8205.42,8012.35,8108.89,4600],["2025-06-18",8108.89,8301.96,8108.89,8301.96,6400],["2025-06-19",8108.89,8301.96,8108.89,8301.96,3600],["2025-06-20",8301.96,8301.96,8108.89,8108.89,27900],["2025-06-23",8205.42,8205.42,8205.42,8205.42,1000],["2025-06-24",8205.42,8205.42,8108.89,8205.42,4100],["2025-06-25",8205.42,8301.96,8108.89,8205.42,10200],["2025-06-26",8205.42,8301.96,8205.42,8301.96,3300],["2025-06-27",8205.42,8205.42,8012.35,8012.35,3400],["2025-06-30",8108.89,8108.89,8012.35,8108.89,2600],["2025-07-01",8108.89,8205.42,8108.89,8205.42,2000],["2025-07-02",8108.89,8108.89,8108.89,8108.89,0],["2025-07-03",8012.35,8012.35,8012.35,8012.35,200],["2025-07-04",8012.35,8012.35,8012.35,8012.35,3300],["2025-07-07",8012.35,8012.35,8012.35,8012.35,4900],["2025-07-08",8012.35,8205.42,8012.35,8205.42,600],["2025-07-09",8108.89,8205.42,8012.35,8205.42,2000],["2025-07-10",8205.42,8301.96,8205.42,8301.96,22700],["2025-07-11",8205.42,8688.1,8205.42,8688.1,23800],["2025-07-14",8688.1,8688.1,8688.1,8688.1,100],["2025-07-15",8688.1,8688.1,8301.96,8398.49,6500],["2025-07-16",8398.49,8495.03,8301.96,8495.03,4100],["2025-07-17",8495.03,8591.56,8495.03,8495.03,8400],["2025-07-18",8495.03,8591.56,8495.03,8495.03,6500],["2025-07-21",9556.9,9556.9,8398.49,8398.49,3200],["2025-07-22",8495.03,8495.03,8495.03,8495.03,1400],["2025-07-23",8398.49,8398.49,8398.49,8398.49,5100],["2025-07-24",8398.49,8398.49,8301.96,8398.49,7500],["2025-07-25",8398.49,8495.03,8398.49,8398.49,7600],["2025-07-28",8591.56,8688.1,8495.03,8591.56,6500],["2025-07-29",8688.1,8688.1,8398.49,8398.49,11800],["2025-07-30",8398.49,9653.44,8398.49,9653.44,102300],["2025-07-31",10618.78,10618.78,9749.97,10136.11,36700],["2025-08-01",10618.78,10618.78,8881.16,9074.23,62400],["2025-08-04",9074.23,9170.77,8881.16,8977.7,16300],["2025-08-05",9074.23,9170.77,8881.16,8977.7,22700],["2025-08-06",8977.7,8977.7,8688.1,8688.1,11200],["2025-08-07",8784.63,8881.16,8784.63,8784.63,6700],["2025-08-08",8784.63,8977.7,8495.03,8784.63,14500],["2025-08-11",8784.63,9170.77,8784.63,9074.23,17200],["2025-08-12",9170.77,9170.77,8881.16,8977.7,8500],["2025-08-13",8977.7,9074.23,8881.16,8977.7,13800],["2025-08-14",8881.16,8977.7,8784.63,8881.16,2400],["2025-08-15",8881.16,8881.16,8688.1,8688.1,12700],["2025-08-18",8591.56,8784.63,8495.03,8784.63,4800],["2025-08-19",8784.63,8784.63,8591.56,8591.56,8400],["2025-08-20",8784.63,8784.63,8591.56,8688.1,3800],["2025-08-21",8591.56,8591.56,8591.56,8591.56,2400],["2025-08-22",8591.56,8591.56,8398.49,8591.56,9000],["2025-08-25",8495.03,8495.03,8398.49,8495.03,4100],["2025-08-26",8591.56,8591.56,8398.49,8495.03,4400],["2025-08-27",8495.03,8495.03,8495.03,8495.03,4300],["2025-08-28",8591.56,8591.56,8495.03,8495.03,1300],["2025-08-29",8688.1,8688.1,8495.03,8495.03,1100],["2025-09-03",8688.1,8688.1,8591.56,8591.56,1200],["2025-09-04",8591.56,8591.56,8398.49,8495.03,1900],["2025-09-05",8495.03,8688.1,8398.49,8398.49,14100],["2025-09-08",8591.56,8591.56,8398.49,8398.49,3800],["2025-09-09",8398.49,8398.49,8398.49,8398.49,0],["2025-09-10",8398.49,8398.49,8398.49,8398.49,300],["2025-09-11",8495.03,8495.03,8205.42,8398.49,9600],["2025-09-12",8398.49,8495.03,8398.49,8398.49,3100],["2025-09-15",8495.03,8591.56,8398.49,8591.56,18300],["2025-09-16",8495.03,8495.03,8495.03,8495.03,0],["2025-09-17",8495.03,8495.03,8495.03,8495.03,9200],["2025-09-18",8688.1,9460.37,8495.03,8977.7,15600],["2025-09-19",8881.16,8881.16,8881.16,8881.16,1500],["2025-09-22",8881.16,8977.7,8881.16,8977.7,2500],["2025-09-23",8881.16,8881.16,8784.63,8784.63,700],["2025-09-24",8688.1,8688.1,8688.1,8688.1,800],["2025-09-25",8688.1,8688.1,8591.56,8591.56,11900],["2025-09-26",8688.1,8688.1,8688.1,8688.1,1000],["2025-09-29",8495.03,8784.63,8495.03,8784.63,6700],["2025-09-30",8688.1,8688.1,8688.1,8688.1,100],["2025-10-01",8784.63,8784.63,8688.1,8784.63,600],["2025-10-02",8784.63,8784.63,8784.63,8784.63,0],["2025-10-03",8784.63,8784.63,8688.1,8784.63,13200],["2025-10-06",8688.1,8784.63,8688.1,8784.63,1000],["2025-10-07",8688.1,8688.1,8688.1,8688.1,1400],["2025-10-08",8688.1,8688.1,8688.1,8688.1,0],["2025-10-09",8784.63,8784.63,8784.63,8784.63,800],["2025-10-10",8784.63,8784.63,8495.03,8495.03,2200],["2025-10-13",8591.56,8591.56,8398.49,8398.49,1100],["2025-10-14",8591.56,8591.56,8591.56,8591.56,0],["2025-10-15",8495.03,8591.56,8495.03,8591.56,2300],["2025-10-16",8495.03,8495.03,8495.03,8495.03,0],["2025-10-17",8398.49,8398.49,8398.49,8398.49,300],["2025-10-20",8398.49,8398.49,8398.49,8398.49,100],["2025-10-21",8301.96,8301.96,7915.82,7915.82,10600],["2025-10-22",7819.29,7915.82,7819.29,7915.82,4300],["2025-10-23",8495.03,8495.03,8012.35,8205.42,6800],["2025-10-24",8205.42,8205.42,8205.42,8205.42,400],["2025-10-27",8205.42,8301.96,8205.42,8205.42,1900],["2025-10-28",8205.42,8205.42,8205.42,8205.42,0],["2025-10-29",8108.89,8205.42,8012.35,8205.42,7300],["2025-10-30",8301.96,8688.1,8012.35,8688.1,4100],["2025-10-31",8398.49,9363.84,8205.42,9363.84,14600],["2025-11-03",8977.7,9170.77,8591.56,8688.1,600],["2025-11-04",8495.03,8495.03,7529.68,7915.82,31000],["2025-11-05",8398.49,8398.49,8012.35,8108.89,1100],["2025-11-06",8108.89,8108.89,7915.82,7915.82,6200],["2025-11-07",7915.82,8108.89,7722.75,7722.75,21200],["2025-11-10",8108.89,8108.89,8108.89,8108.89,100],["2025-11-11",8108.89,8108.89,8108.89,8108.89,100],["2025-11-12",8108.89,8108.89,7915.82,7915.82,7400],["2025-11-13",8012.35,8301.96,8012.35,8205.42,2000],["2025-11-14",8301.96,8398.49,8301.96,8398.49,1600],["2025-11-17",8301.96,8591.56,8301.96,8495.03,8800],["2025-11-18",8495.03,8881.16,8495.03,8591.56,7000],["2025-11-19",8495.03,8688.1,8495.03,8688.1,2300],["2025-11-20",8495.03,8688.1,8495.03,8688.1,2000],["2025-11-21",8591.56,8591.56,7915.82,8591.56,5400],["2025-11-24",8591.56,8591.56,8495.03,8495.03,200],["2025-11-25",8398.49,8591.56,8301.96,8591.56,2100],["2025-11-26",8591.56,8591.56,8398.49,8591.56,500],["2025-11-27",8301.96,8591.56,8301.96,8591.56,1800],["2025-11-28",8688.1,8784.63,8688.1,8784.63,700],["2025-12-01",8784.63,8784.63,8784.63,8784.63,200],["2025-12-02",8591.56,8688.1,7915.82,8591.56,5100],["2025-12-03",8784.63,8784.63,8591.56,8591.56,2300],["2025-12-04",8495.03,8688.1,8301.96,8688.1,2300],["2025-12-05",8688.1,8688.1,8495.03,8591.56,2500],["2025-12-08",8591.56,9074.23,8591.56,8881.16,20900],["2025-12-09",8977.7,8977.7,8688.1,8688.1,7200],["2025-12-10",8980.95,8980.95,8688.1,8688.1,1500],["2025-12-11",8785.71,8785.71,8492.86,8492.86,2700],["2025-12-12",8688.1,8785.71,8200.0,8200.0,2200],["2025-12-15",8395.24,8395.24,8395.24,8395.24,10600],["2025-12-16",8395.24,8688.1,8395.24,8688.1,2900],["2025-12-17",8785.71,8785.71,8395.24,8688.1,2300],["2025-12-18",8297.62,8688.1,8297.62,8492.86,1800],["2025-12-19",8688.1,8688.1,8297.62,8688.1,5300],["2025-12-22",8395.24,8590.48,8297.62,8590.48,700],["2025-12-23",8590.48,8688.1,8200.0,8688.1,3900],["2025-12-24",8590.48,8590.48,8590.48,8590.48,100],["2025-12-25",8590.48,8688.1,8590.48,8688.1,500],["2025-12-26",8492.86,8590.48,8102.38,8590.48,5600],["2025-12-29",8395.24,8590.48,8297.62,8590.48,700],["2025-12-30",8590.48,8590.48,8297.62,8590.48,6600],["2025-12-31",8297.62,8395.24,8297.62,8395.24,600],["2026-01-05",8395.24,8785.71,8004.76,8004.76,9000],["2026-01-06",8004.76,8395.24,7907.14,8395.24,13600],["2026-01-07",8200.0,8492.86,8102.38,8395.24,3300],["2026-01-08",8492.86,8785.71,8004.76,8004.76,19100],["2026-01-09",8297.62,8980.95,8102.38,8785.71,28700],["2026-01-12",8688.1,8883.33,8492.86,8492.86,7600],["2026-01-13",8395.24,8688.1,8200.0,8688.1,17300],["2026-01-14",8492.86,9273.81,8297.62,8590.48,19400],["2026-01-15",8492.86,8883.33,8395.24,8883.33,14400],["2026-01-16",8883.33,9371.43,8590.48,8785.71,19500],["2026-01-19",8883.33,8883.33,8688.1,8688.1,13400],["2026-01-20",8883.33,8980.95,8297.62,8492.86,14100],["2026-01-21",8688.1,8688.1,8297.62,8492.86,14000],["2026-01-22",8688.1,8688.1,8590.48,8590.48,500],["2026-01-23",8590.48,8590.48,8297.62,8297.62,8000],["2026-01-26",8297.62,8297.62,8297.62,8297.62,6400],["2026-01-27",8297.62,8297.62,8297.62,8297.62,1000],["2026-01-28",8297.62,8297.62,8297.62,8297.62,200],["2026-01-29",8395.24,8492.86,8395.24,8492.86,400],["2026-01-30",8492.86,8785.71,8297.62,8590.48,16000],["2026-02-02",8590.48,8590.48,8590.48,8590.48,0],["2026-02-03",8590.48,8883.33,8590.48,8590.48,2400],["2026-02-04",8688.1,8688.1,8395.24,8492.86,4500],["2026-02-05",8590.48,8590.48,8590.48,8590.48,200],["2026-02-06",8395.24,8395.24,8297.62,8395.24,7700],["2026-02-09",8297.62,8297.62,8297.62,8297.62,0],["2026-02-10",8492.86,8590.48,8492.86,8590.48,200],["2026-02-11",8492.86,8492.86,8492.86,8492.86,100],["2026-02-12",8492.86,8492.86,8492.86,8492.86,0],["2026-02-13",8395.24,8395.24,8297.62,8297.62,1300],["2026-02-23",8297.62,8395.24,8297.62,8395.24,3200],["2026-02-24",8395.24,8492.86,8395.24,8492.86,400],["2026-02-25",8492.86,9078.57,8492.86,8785.71,11200],["2026-02-26",8785.71,9273.81,8688.1,8688.1,1100],["2026-02-27",8590.48,8590.48,8492.86,8492.86,800],["2026-03-02",8395.24,9664.29,8297.62,8785.71,18400],["2026-03-03",9566.67,9957.14,8883.33,9371.43,32900],["2026-03-04",9566.67,10250.0,8980.95,9078.57,53000],["2026-03-05",9371.43,9371.43,8785.71,8785.71,5100],["2026-03-06",8785.71,8785.71,8688.1,8688.1,2700],["2026-03-09",8688.1,8688.1,8004.76,8297.62,4200],["2026-03-10",8297.62,8395.24,8102.38,8102.38,2100],["2026-03-11",8297.62,8297.62,8297.62,8297.62,0],["2026-03-12",8102.38,8785.71,8102.38,8785.71,3600],["2026-03-13",8688.1,8688.1,8688.1,8688.1,700],["2026-03-16",8395.24,8492.86,8297.62,8492.86,4300],["2026-03-17",8395.24,8395.24,8297.62,8297.62,1200],["2026-03-18",8297.62,8297.62,8297.62,8297.62,400],["2026-03-19",8395.24,8395.24,8297.62,8297.62,2500],["2026-03-20",8200.0,8492.86,8200.0,8492.86,300],["2026-03-23",8395.24,8395.24,8102.38,8102.38,700],["2026-03-24",8297.62,8395.24,8102.38,8102.38,1500],["2026-03-25",8492.86,8492.86,8395.24,8395.24,800],["2026-03-26",8395.24,8395.24,8395.24,8395.24,0],["2026-03-27",8297.62,8395.24,8297.62,8395.24,200],["2026-03-30",8297.62,8297.62,8297.62,8297.62,400],["2026-03-31",8297.62,8688.1,8297.62,8688.1,500],["2026-04-01",8590.48,8590.48,8590.48,8590.48,2100],["2026-04-02",8785.71,8785.71,8297.62,8297.62,3000],["2026-04-03",8688.1,8688.1,8688.1,8688.1,300],["2026-04-06",8297.62,8688.1,8297.62,8688.1,600],["2026-04-07",8688.1,8688.1,8688.1,8688.1,100],["2026-04-08",8688.1,8688.1,8688.1,8688.1,0],["2026-04-09",8688.1,8688.1,8688.1,8688.1,1400],["2026-04-10",8688.1,8688.1,8688.1,8688.1,0],["2026-04-13",8688.1,8688.1,8688.1,8688.1,0],["2026-04-14",8688.1,8688.1,8688.1,8688.1,300],["2026-04-15",8688.1,8688.1,8688.1,8688.1,0],["2026-04-16",8688.1,8688.1,8688.1,8688.1,0],["2026-04-17",8688.1,8688.1,8688.1,8688.1,0],["2026-04-20",8395.24,8395.24,8395.24,8395.24,1400],["2026-04-21",8395.24,8395.24,8297.62,8297.62,1300],["2026-04-22",8395.24,8395.24,8395.24,8395.24,0],["2026-04-23",8395.24,8395.24,8395.24,8395.24,1300],["2026-04-24",8395.24,8395.24,8395.24,8395.24,0],["2026-04-28",8297.62,8297.62,8297.62,8297.62,200],["2026-04-29",8297.62,8297.62,8297.62,8297.62,0],["2026-05-04",8297.62,8297.62,8297.62,8297.62,0],["2026-05-05",8395.24,8492.86,8395.24,8492.86,900],["2026-05-06",8883.33,8883.33,8590.48,8590.48,800],["2026-05-07",8785.71,8785.71,8785.71,8785.71,0],["2026-05-08",8688.1,8688.1,8688.1,8688.1,100],["2026-05-11",8297.62,8395.24,8297.62,8395.24,900],["2026-05-12",8395.24,8492.86,8395.24,8492.86,4300],["2026-05-13",8492.86,8492.86,8492.86,8492.86,0],["2026-05-14",8492.86,8492.86,8492.86,8492.86,1400],["2026-05-15",8980.95,9176.19,8980.95,9078.57,11900],["2026-05-18",8980.95,8980.95,8980.95,8980.95,1500],["2026-05-19",8785.71,8785.71,8785.71,8785.71,500],["2026-05-20",8590.48,8590.48,8297.62,8297.62,5000],["2026-05-21",8590.48,8590.48,8395.24,8395.24,200],["2026-05-22",8395.24,8395.24,8395.24,8395.24,2400],["2026-05-25",8395.24,8395.24,8395.24,8395.24,0],["2026-05-26",8395.24,8395.24,8297.62,8297.62,1100],["2026-05-27",8395.24,8395.24,8395.24,8395.24,0],["2026-05-28",8395.24,8395.24,8395.24,8395.24,400],["2026-05-29",8395.24,8395.24,8395.24,8395.24,0],["2026-06-01",8297.62,8395.24,8297.62,8395.24,300],["2026-06-02",8297.62,8297.62,8297.62,8297.62,0],["2026-06-03",8297.62,8297.62,8297.62,8297.62,0],["2026-06-04",8297.62,8297.62,8297.62,8297.62,0],["2026-06-05",8297.62,8297.62,7516.67,7614.29,2900],["2026-06-08",7907.14,7907.14,7809.52,7809.52,500],["2026-06-09",8785.71,8785.71,8785.71,8785.71,100],["2026-06-10",8297.62,8395.24,8297.62,8395.24,1300],["2026-06-11",8395.24,8395.24,8395.24,8395.24,0],["2026-06-12",8395.24,8395.24,8395.24,8395.24,0],["2026-06-15",8395.24,8395.24,8395.24,8395.24,200],["2026-06-16",8395.24,8395.24,8395.24,8395.24,0],["2026-06-17",8297.62,8297.62,8297.62,8297.62,100],["2026-06-18",8297.62,8297.62,8297.62,8297.62,0],["2026-06-19",8004.76,8004.76,8004.76,8004.76,900],["2026-06-22",7907.14,8004.76,7907.14,8004.76,300],["2026-06-23",8004.76,8004.76,8004.76,8004.76,500],["2026-06-24",8395.24,8395.24,8395.24,8395.24,100],["2026-06-25",8395.24,8395.24,8395.24,8395.24,0],["2026-06-26",8395.24,8395.24,8297.62,8297.62,700],["2026-06-29",8102.38,8102.38,8102.38,8102.38,1100],["2026-06-30",8102.38,8102.38,8102.38,8102.38,0],["2026-07-01",8102.38,8102.38,8102.38,8102.38,0],["2026-07-02",8395.24,8395.24,8395.24,8395.24,100],["2026-07-03",8492.86,8492.86,8004.76,8004.76,300],["2026-07-06",8102.38,8102.38,7907.14,7907.14,200],["2026-07-07",8004.76,8004.76,8004.76,8004.76,0],["2026-07-08",8004.76,8004.76,8004.76,8004.76,0],["2026-07-09",8004.76,8004.76,8004.76,8004.76,0],["2026-07-10",8004.76,8004.76,8004.76,8004.76,1300],["2026-07-13",8004.76,8004.76,8004.76,8004.76,200],["2026-07-14",8395.24,8395.24,8395.24,8395.24,100],["2026-07-15",8395.24,8395.24,8395.24,8395.24,0],["2026-07-16",8688.1,8688.1,7809.52,7809.52,500],["2026-07-17",8004.76,8004.76,8004.76,8004.76,0],["2026-07-20",8004.76,8004.76,8004.76,8004.76,0],["2026-07-21",8004.76,8004.76,8004.76,8004.76,400],["2026-07-22",8004.76,8004.76,8004.76,8004.76,100],["2026-07-23",7907.14,7907.14,7907.14,7907.14,600],["2026-07-24",7126.19,7516.67,7126.19,7516.67,1400],["2026-07-27",7419.05,7419.05,7419.05,7419.05,0],["2026-07-28",7419.05,7419.05,7419.05,7419.05,0],["2026-07-29",7321.43,7419.05,7321.43,7419.05,300],["2026-07-30",7419.05,7419.05,7419.05,7419.05,0],["2026-07-31",7419.05,7419.05,7419.05,7419.05,100],["2026-08-03",7419.05,7419.05,7419.05,7419.05,0],["2026-08-04",7419.05,7419.05,7419.05,7419.05,200],["2026-08-05",7419.05,7419.05,7419.05,7419.05,0],["2026-08-06",7907.14,7907.14,7907.14,7907.14,200],["2026-08-07",8297.62,8297.62,8297.62,8297.62,100],["2026-08-10",8297.62,8297.62,8297.62,8297.62,0],["2026-08-11",8297.62,8297.62,8297.62,8297.62,0],["2026-08-12",8297.62,8297.62,8297.62,8297.62,0],["2026-08-13",8200.0,8200.0,8200.0,8200.0,200],["2026-08-14",7126.19,7614.29,7126.19,7614.29,500],["2026-08-17",7223.81,7223.81,7223.81,7223.81,700],["2026-08-18",7614.29,8004.76,7614.29,8004.76,1500],["2026-08-19",8688.1,8688.1,8688.1,8688.1,100],["2026-08-20",8688.1,8688.1,8688.1,8688.1,0],["2026-08-21",8492.86,8492.86,8492.86,8492.86,300],["2026-08-24",8492.86,8492.86,8492.86,8492.86,0],["2026-08-25",8492.86,8492.86,8492.86,8492.86,0],["2026-08-26",8492.86,8492.86,8492.86,8492.86,0],["2026-08-27",8200.0,8200.0,8200.0,8200.0,200],["2026-08-28",8200.0,8200.0,8200.0,8200.0,0],["2026-09-03",8200.0,8200.0,8200.0,8200.0,0],["2026-09-04",8200.0,8200.0,8200.0,8200.0,0],["2026-09-07",7200.0,8200.0,7200.0,8200.0,200],["2026-09-08",7700.0,7700.0,7700.0,7700.0,1000],["2026-09-09",7700.0,7900.0,7700.0,7900.0,2600],["2026-09-10",7900.0,7900.0,7900.0,7900.0,0],["2026-09-11",7900.0,7900.0,7900.0,7900.0,200],["2026-09-14",7900.0,7900.0,7900.0,7900.0,0],["2026-09-15",7900.0,7900.0,7900.0,7900.0,0],["2026-09-16",7900.0,7900.0,7900.0,7900.0,0],["2026-09-17",7900.0,7900.0,7900.0,7900.0,0],["2026-09-18",7900.0,7900.0,7900.0,7900.0,100],["2026-09-21",8400.0,8400.0,8400.0,8400.0,300],["2026-09-22",8400.0,8400.0,8400.0,8400.0,0],["2026-09-23",7400.0,7500.0,7400.0,7500.0,3300],["2026-09-24",7400.0,7400.0,7400.0,7400.0,0],["2026-09-25",7400.0,7400.0,7400.0,7400.0,1400],["2026-09-28",7500.0,7600.0,7500.0,7600.0,3000],["2026-09-29",7700.0,7900.0,7700.0,7900.0,3000],["2026-09-30",8000.0,8000.0,8000.0,8000.0,100],["2026-10-01",8200.0,8200.0,8200.0,8200.0,100],["2026-10-02",8000.0,8200.0,8000.0,8200.0,200],["2026-10-05",8100.0,8100.0,8100.0,8100.0,0],["2026-10-06",8100.0,8100.0,8100.0,8100.0,0],["2026-10-07",7500.0,7500.0,7500.0,7500.0,1300],["2026-10-08",8400.0,8400.0,8300.0,8300.0,300],["2026-10-09",8300.0,8300.0,8300.0,8300.0,0],["2026-10-12",8300.0,8300.0,8300.0,8300.0,0]]}