{"sym":"GMH","index":false,"bars":[["2022-01-12",16666.77,16666.77,16666.77,16666.77,462700],["2022-01-13",17803.14,17803.14,17803.14,17803.14,61000],["2022-01-14",19034.2,19034.2,16572.07,16572.07,320600],["2022-01-17",15435.7,15435.7,15435.7,15435.7,3700],["2022-01-18",14362.46,14362.46,14362.46,14362.46,300],["2022-01-19",13383.92,13383.92,13383.92,13383.92,800],["2022-01-20",12468.51,12468.51,12468.51,12468.51,2300],["2022-01-21",11616.23,11616.23,11616.23,11616.23,5300],["2022-01-24",10827.08,12310.68,10827.08,11679.36,228100],["2022-01-25",11679.36,12468.51,11237.44,12247.55,144700],["2022-01-26",11805.63,12626.34,11489.97,11742.49,105600],["2022-01-27",11363.7,11805.63,10984.91,11742.49,163200],["2022-01-28",11616.23,11995.02,11363.7,11995.02,141000],["2022-02-07",12058.15,12373.81,11805.63,12121.28,85900],["2022-02-08",12184.42,12184.42,11742.49,12121.28,124800],["2022-02-09",11995.02,12184.42,11742.49,11742.49,110400],["2022-02-10",11805.63,12058.15,11710.93,11868.76,107700],["2022-02-11",11868.76,12058.15,11616.23,11868.76,71400],["2022-02-14",11868.76,11868.76,11679.36,11868.76,44200],["2022-02-15",11868.76,11868.76,11616.23,11679.36,69000],["2022-02-16",11742.49,11742.49,11048.05,11553.1,71400],["2022-02-17",11489.97,11805.63,11489.97,11805.63,78100],["2022-02-18",11805.63,11868.76,11616.23,11774.06,75900],["2022-02-21",11679.36,12058.15,11679.36,11868.76,81200],["2022-02-22",11931.89,12058.15,11742.49,11900.32,97200],["2022-02-23",11900.32,11995.02,11805.63,11963.45,76800],["2022-02-24",11931.89,11931.89,11679.36,11868.76,78100],["2022-02-25",11931.89,12058.15,11868.76,12058.15,92700],["2022-02-28",12184.42,12878.86,12184.42,12878.86,173800],["2022-03-01",13257.65,13762.71,13068.26,13762.71,270400],["2022-03-02",14078.37,14394.02,13731.14,13857.41,338700],["2022-03-03",13731.14,13857.41,13194.52,13447.05,322600],["2022-03-04",13383.92,14015.23,13194.52,13731.14,176200],["2022-03-07",13731.14,13952.1,13383.92,13636.44,280600],["2022-03-08",13573.31,13762.71,13383.92,13604.88,241800],["2022-03-09",13636.44,14551.85,13510.18,14551.85,541600],["2022-03-10",14772.81,15277.87,14583.42,15025.34,413600],["2022-03-11",14741.25,15088.47,14520.29,14709.68,321700],["2022-03-14",14709.68,14962.21,13920.54,14267.76,383300],["2022-03-15",14267.76,14520.29,13920.54,14520.29,262700],["2022-03-16",14520.29,14962.21,13952.1,14899.08,309100],["2022-03-17",14835.95,15151.61,14520.29,15151.61,343300],["2022-03-18",15025.34,15404.13,14709.68,14899.08,315900],["2022-03-21",14899.08,15151.61,14551.85,14899.08,2138300],["2022-03-22",14835.95,15593.53,14646.55,15088.47,388100],["2022-03-23",15025.34,15404.13,14835.95,15277.87,389400],["2022-03-24",15277.87,15541.28,14224.22,15047.38,379900],["2022-03-25",15014.46,15870.54,14751.05,15738.84,606300],["2022-03-28",15672.99,15804.69,15014.46,15771.77,426400],["2022-03-29",15738.84,15870.54,15146.16,15672.99,445100],["2022-03-30",15343.72,15640.06,15047.38,15376.65,464400],["2022-03-31",15343.72,15738.84,14816.9,14849.82,328500],["2022-04-01",14849.82,14948.6,14487.63,14816.9,434600],["2022-04-04",14849.82,15409.57,14652.27,15409.57,416100],["2022-04-05",15244.94,15277.87,14751.05,15080.31,399900],["2022-04-06",14685.19,15113.24,14652.27,14751.05,403100],["2022-04-07",14619.34,14783.97,14290.08,14553.49,445900],["2022-04-08",14487.63,14816.9,14355.93,14553.49,335300],["2022-04-12",14355.93,14619.34,14125.44,14290.08,338800],["2022-04-13",14224.22,14421.78,13829.11,13862.03,425700],["2022-04-14",13796.18,14158.37,13697.4,14092.52,380900],["2022-04-15",14026.66,14092.52,13697.4,14092.52,288600],["2022-04-18",13894.96,13894.96,13401.06,13499.84,269500],["2022-04-19",13368.13,14092.52,13368.13,13993.74,295800],["2022-04-20",13763.25,14158.37,13631.55,13960.81,244900],["2022-04-21",13697.4,13796.18,13401.06,13598.62,192000],["2022-04-22",13598.62,13960.81,13433.99,13763.25,242600],["2022-04-25",13598.62,14158.37,12808.39,13466.91,277400],["2022-04-26",13466.91,13697.4,12544.97,13598.62,402300],["2022-04-27",13368.13,13829.11,12676.68,13829.11,408500],["2022-04-28",13631.55,14026.66,13433.99,13894.96,317400],["2022-04-29",13565.69,14092.52,13499.84,14026.66,291100],["2022-05-04",13829.11,14290.08,13763.25,14026.66,242300],["2022-05-05",13829.11,14158.37,13697.4,14026.66,254500],["2022-05-06",13697.4,14026.66,13598.62,13993.74,189100],["2022-05-09",13763.25,13829.11,13236.43,13499.84,219000],["2022-05-10",13228.49,14110.39,13058.89,13940.79,228500],["2022-05-11",13635.52,14110.39,13567.68,13974.71,178800],["2022-05-12",13771.19,13906.87,13499.84,13737.28,157200],["2022-05-13",13567.68,13737.28,12787.54,12787.54,249600],["2022-05-16",12685.78,12685.78,11905.64,11905.64,125200],["2022-05-17",11668.2,12414.43,11091.58,12414.43,380500],["2022-05-18",12210.91,12346.59,12007.4,12143.07,123500],["2022-05-19",11668.2,12143.07,11532.53,12075.23,174100],["2022-05-20",12007.4,12143.07,11600.37,12007.4,144100],["2022-05-23",11736.04,11803.88,11261.17,11803.88,19500],["2022-05-24",11736.04,11736.04,11261.17,11261.17,2200],["2022-05-25",11261.17,11803.88,10582.79,10582.79,10300],["2022-05-26",10650.63,11227.25,10582.79,11193.34,39100],["2022-05-27",11023.74,11498.61,11023.74,11261.17,40800],["2022-05-30",11193.34,11261.17,10921.98,11193.34,48000],["2022-05-31",11057.66,11362.93,10989.82,11261.17,64000],["2022-06-01",10989.82,11329.01,10989.82,11125.5,40500],["2022-06-02",11023.74,11261.17,10921.98,11125.5,53800],["2022-06-03",10921.98,11193.34,10854.14,11023.74,45100],["2022-06-06",10955.9,11125.5,10820.22,10989.82,91700],["2022-06-07",10989.82,11125.5,10718.47,10989.82,68100],["2022-06-08",10921.98,11736.04,10854.14,11736.04,180800],["2022-06-09",11600.37,11939.56,11329.01,11736.04,69200],["2022-06-10",11668.2,11668.2,11261.17,11600.37,90800],["2022-06-13",11532.53,11532.53,10989.82,11261.17,48500],["2022-06-14",11057.66,11532.53,10854.14,11261.17,173700],["2022-06-15",11057.66,11464.69,10718.47,11023.74,118000],["2022-06-16",11023.74,11430.77,10854.14,11193.34,159400],["2022-06-17",11159.42,11159.42,10854.14,11125.5,78600],["2022-06-20",10989.82,11193.34,10650.63,10921.98,49300],["2022-06-21",10718.47,11125.5,10650.63,10989.82,71900],["2022-06-22",10854.14,11600.37,10854.14,11532.53,154400],["2022-06-23",11329.01,11464.69,11091.58,11396.85,121500],["2022-06-24",11329.01,11668.2,11057.66,11634.28,144400],["2022-06-27",11396.85,11803.88,11193.34,11736.04,110600],["2022-06-28",11702.12,11803.88,11261.17,11736.04,78800],["2022-06-29",11396.85,11702.12,11329.01,11668.2,62300],["2022-06-30",11600.37,11736.04,11329.01,11634.28,62000],["2022-07-01",11532.53,11803.88,11261.17,11736.04,66800],["2022-07-04",11532.53,11634.28,11329.01,11600.37,58900],["2022-07-05",11396.85,11566.45,11057.66,11532.53,45800],["2022-07-06",11329.01,11464.69,11261.17,11362.93,54700],["2022-07-07",11295.09,11532.53,11227.25,11464.69,59000],["2022-07-08",11464.69,11600.37,11396.85,11566.45,72800],["2022-07-11",11566.45,11668.2,11396.85,11532.53,48300],["2022-07-12",11396.85,11668.2,11329.01,11668.2,122300],["2022-07-13",11396.85,12007.4,11329.01,12007.4,244900],["2022-07-14",11803.88,12448.35,11736.04,12448.35,168900],["2022-07-15",12210.91,12550.1,12007.4,12176.99,178200],["2022-07-18",12143.07,12414.43,11837.8,12176.99,134100],["2022-07-19",12176.99,12210.91,11939.56,12075.23,115300],["2022-07-20",12007.4,12550.1,11939.56,12550.1,281100],["2022-07-21",12482.26,12753.62,12312.67,12617.94,129600],["2022-07-22",12617.94,12787.54,12312.67,12346.59,196600],["2022-07-25",12210.91,12346.59,11905.64,12278.75,179400],["2022-07-26",12210.91,12346.59,11973.48,12210.91,122600],["2022-07-27",12075.23,12244.83,11736.04,11939.56,148600],["2022-07-28",11871.72,12278.75,11803.88,12278.75,172800],["2022-07-29",12278.75,12414.43,12007.4,12278.75,122200],["2022-08-01",12210.91,12346.59,12143.07,12312.67,106400],["2022-08-02",12278.75,12617.94,11837.8,12617.94,282400],["2022-08-03",12414.43,12957.13,12278.75,12821.46,231200],["2022-08-04",12550.1,12889.3,12482.26,12787.54,128700],["2022-08-05",12753.62,12821.46,12414.43,12685.78,137600],["2022-08-08",12617.94,12821.46,12346.59,12685.78,118200],["2022-08-09",12685.78,12719.7,12278.75,12617.94,167800],["2022-08-10",12550.1,12821.46,12210.91,12617.94,124500],["2022-08-11",12617.94,12821.46,12346.59,12584.02,126800],["2022-08-12",12550.1,12550.1,12075.23,12075.23,232200],["2022-08-15",12041.32,12143.07,11803.88,11837.8,250700],["2022-08-16",11837.8,12278.75,11736.04,12007.4,293700],["2022-08-17",12007.4,12176.99,11939.56,12176.99,206600],["2022-08-18",12176.99,12278.75,11905.64,12143.07,191600],["2022-08-19",12075.23,12143.07,11939.56,12007.4,202700],["2022-08-22",12007.4,12210.91,11871.72,12176.99,215300],["2022-08-23",11939.56,12278.75,11905.64,12075.23,122700],["2022-08-24",12007.4,12346.59,11871.72,12176.99,182000],["2022-08-25",12075.23,12278.75,11939.56,12143.07,195000],["2022-08-26",12143.07,12244.83,11871.72,12143.07,166100],["2022-08-29",12007.4,12075.23,11803.88,11973.48,120400],["2022-08-30",11871.72,12075.23,11803.88,11973.48,122200],["2022-08-31",11871.72,12109.15,11769.96,12007.4,193600],["2022-09-05",12109.15,12109.15,11973.48,12007.4,1100],["2022-09-06",11837.8,12075.23,11193.34,12007.4,60400],["2022-09-07",11973.48,12278.75,11532.53,11939.56,142500],["2022-09-08",11736.04,11939.56,11532.53,11939.56,276800],["2022-09-09",11532.53,12075.23,11532.53,11973.48,188100],["2022-09-12",11871.72,11905.64,11566.45,11566.45,201600],["2022-09-13",11871.72,11973.48,10854.14,10854.14,169800],["2022-09-14",10854.14,11193.34,10718.47,11193.34,113400],["2022-09-15",11057.66,11057.66,10684.55,10752.39,127600],["2022-09-16",10684.55,11023.74,10379.27,10447.11,92100],["2022-09-19",10447.11,10514.95,10175.76,10447.11,82100],["2022-09-20",10447.11,10650.63,10074.0,10447.11,76200],["2022-09-21",10718.47,10718.47,10040.08,10379.27,13500],["2022-09-22",10447.11,10582.79,10040.08,10481.03,52900],["2022-09-23",10243.6,10481.03,10175.76,10481.03,25900],["2022-09-26",10447.11,10616.71,10107.92,10243.6,59400],["2022-09-27",10514.95,10514.95,10141.84,10447.11,500],["2022-09-28",10243.6,10447.11,10175.76,10243.6,45100],["2022-09-29",10243.6,10243.6,9904.41,9904.41,70600],["2022-09-30",9633.05,9870.49,9259.94,9870.49,3700],["2022-10-03",9836.57,9904.41,9192.1,9192.1,12000],["2022-10-04",9293.86,9802.65,9192.1,9192.1,18900],["2022-10-05",9768.73,9802.65,9531.29,9700.89,25200],["2022-10-06",9700.89,9768.73,9429.54,9768.73,4700],["2022-10-07",9158.18,9768.73,9090.34,9158.18,6200],["2022-10-10",8615.48,9497.38,8581.56,9429.54,2200],["2022-10-11",9158.18,9361.7,8818.99,9327.78,3100],["2022-10-12",8818.99,9327.78,8818.99,9259.94,1900],["2022-10-13",9497.38,9497.38,8920.75,9226.02,2000],["2022-10-14",9463.46,9463.46,9090.34,9395.62,2700],["2022-10-17",9361.7,9429.54,9361.7,9429.54,300],["2022-10-18",9158.18,9361.7,9158.18,9361.7,1600],["2022-10-19",9158.18,9361.7,9158.18,9158.18,300],["2022-10-20",8852.91,9192.1,8852.91,9192.1,400],["2022-10-21",8649.4,9090.34,8615.48,9090.34,1200],["2022-10-24",8547.64,8547.64,8479.8,8479.8,1400],["2022-10-25",8479.8,8479.8,8479.8,8479.8,300],["2022-10-26",8479.8,8479.8,8479.8,8479.8,100],["2022-10-27",7937.09,8479.8,7937.09,8411.96,1600],["2022-10-28",8785.07,8785.07,8683.31,8785.07,2500],["2022-10-31",8818.99,9056.43,8818.99,9056.43,600],["2022-11-01",9022.51,9192.1,9022.51,9192.1,5600],["2022-11-02",9022.51,9429.54,8785.07,9429.54,800],["2022-11-03",9429.54,9429.54,8852.91,9361.7,186200],["2022-11-04",8852.91,10006.16,8852.91,10006.16,3600],["2022-11-07",9423.99,9423.99,9314.83,9314.83,1800],["2022-11-08",9824.23,9824.23,9278.44,9278.44,7200],["2022-11-09",9278.44,9715.07,8696.27,9642.3,1700],["2022-11-10",9096.51,9569.53,8987.35,9569.53,1400],["2022-11-11",9569.53,9569.53,9569.53,9569.53,0],["2022-11-14",9533.14,9533.14,8914.58,8914.58,900],["2022-11-15",8296.02,8296.02,8296.02,8296.02,130800],["2022-11-16",7750.23,8732.65,7750.23,8659.88,12700],["2022-11-17",8659.88,9023.74,8659.88,9023.74,300],["2022-11-18",8441.56,9242.06,8405.18,9242.06,1100],["2022-11-21",9642.3,9642.3,8623.49,9460.37,900],["2022-11-22",9787.85,9787.85,9787.85,9787.85,100],["2022-11-23",9969.78,9969.78,9242.06,9824.23,300],["2022-11-24",9205.67,9751.46,9169.28,9751.46,800],["2022-11-25",9132.9,9969.78,9132.9,9933.39,1500],["2022-11-28",10260.87,10260.87,10260.87,10260.87,100],["2022-11-29",9605.92,10188.09,9605.92,10188.09,900],["2022-11-30",9824.23,10188.09,9605.92,10115.32,1600],["2022-12-01",9678.69,10042.55,9460.37,9969.78,17900],["2022-12-02",9460.37,9933.39,9278.44,9933.39,4200],["2022-12-05",9460.37,9897.01,9351.21,9715.07,80100],["2022-12-06",9096.51,9496.76,9060.13,9496.76,400],["2022-12-07",8878.2,9533.14,8878.2,9423.99,1100],["2022-12-08",9678.69,9678.69,9096.51,9533.14,19600],["2022-12-09",8950.97,9423.99,8878.2,8878.2,6100],["2022-12-12",8732.65,8732.65,8259.63,8514.34,30300],["2022-12-13",8004.93,8004.93,7932.16,7932.16,12900],["2022-12-14",7386.37,7932.16,7386.37,7386.37,54900],["2022-12-15",7823.0,7823.0,7495.53,7677.46,5800],["2022-12-16",7531.91,7677.46,7386.37,7422.75,7600],["2022-12-19",7422.75,7641.07,6913.35,7146.22,10300],["2022-12-20",6986.12,7146.22,6876.96,7131.67,8800],["2022-12-21",7131.67,7204.44,6913.35,7175.33,7900],["2022-12-22",7226.27,7604.68,7182.61,7204.44,1300],["2022-12-23",7197.16,7197.16,6920.63,7131.67,6100],["2022-12-26",7131.67,7138.94,6913.35,6913.35,4300],["2022-12-27",6454.88,7037.06,6454.88,7022.51,4500],["2022-12-28",7022.51,7022.51,6840.58,7015.23,4200],["2022-12-29",7015.23,7015.23,6789.64,7015.23,1200],["2022-12-30",7058.89,7058.89,7015.23,7044.34,1800],["2023-01-03",7211.71,7277.21,6986.12,7269.93,13500],["2023-01-04",7131.67,7386.37,7131.67,7349.98,1600],["2023-01-05",7313.6,7604.68,7313.6,7604.68,6900],["2023-01-06",7495.53,7495.53,7080.73,7422.75,1800],["2023-01-09",7095.28,7277.21,7095.28,7277.21,3400],["2023-01-10",7240.82,7240.82,7233.55,7233.55,900],["2023-01-11",7233.55,7422.75,7233.55,7422.75,10200],["2023-01-12",7037.06,7422.75,7037.06,7422.75,1500],["2023-01-13",7386.37,7386.37,7022.51,7022.51,2200],["2023-01-16",7495.53,7495.53,6549.49,7349.98,11800],["2023-01-17",7677.46,7677.46,6876.96,7313.6,4500],["2023-01-18",7349.98,7349.98,7277.21,7277.21,1800],["2023-01-19",7277.21,7786.61,7204.44,7786.61,10600],["2023-01-27",7641.07,7932.16,7277.21,7932.16,6100],["2023-01-30",7932.16,7932.16,7568.3,7641.07,6100],["2023-01-31",7641.07,7641.07,7495.53,7568.3,4800],["2023-02-01",7604.68,7641.07,7459.14,7459.14,10500],["2023-02-02",7568.3,7604.68,7386.37,7604.68,1100],["2023-02-03",7495.53,7641.07,7386.37,7641.07,2700],["2023-02-06",7641.07,7641.07,7422.75,7641.07,1800],["2023-02-07",7349.98,7604.68,7349.98,7349.98,1300],["2023-02-08",7568.3,7641.07,7422.75,7641.07,1900],["2023-02-09",7568.3,7568.3,7386.37,7568.3,1200],["2023-02-10",7073.45,7568.3,7073.45,7495.53,3700],["2023-02-13",7495.53,7495.53,7131.67,7495.53,700],["2023-02-14",7277.21,7459.14,6986.12,7313.6,11200],["2023-02-15",6884.24,7495.53,6884.24,7495.53,1000],["2023-02-16",7313.6,7459.14,7088.0,7088.0,5200],["2023-02-17",7422.75,7495.53,7277.21,7495.53,14500],["2023-02-20",7459.14,7495.53,7459.14,7495.53,1700],["2023-02-21",7604.68,7604.68,7277.21,7277.21,51900],["2023-02-22",7459.14,7459.14,7277.21,7349.98,6200],["2023-02-23",7277.21,7277.21,7277.21,7277.21,6100],["2023-02-24",7349.98,7349.98,6993.4,7277.21,800],["2023-02-27",7349.98,7422.75,7058.89,7277.21,500],["2023-02-28",7015.23,7277.21,7015.23,7204.44,3600],["2023-03-01",7204.44,7204.44,7095.28,7204.44,3700],["2023-03-02",7044.34,7313.6,7044.34,7240.82,4300],["2023-03-03",7168.05,7197.16,7168.05,7197.16,6400],["2023-03-06",7277.21,7277.21,7131.67,7204.44,4400],["2023-03-07",7204.44,7269.93,7204.44,7269.93,300],["2023-03-08",7277.21,7277.21,7168.05,7197.16,3400],["2023-03-09",7175.33,7255.38,7168.05,7255.38,3300],["2023-03-10",7255.38,7277.21,7255.38,7277.21,1100],["2023-03-13",7240.82,7240.82,7240.82,7240.82,300],["2023-03-14",7204.44,7313.6,7109.83,7313.6,1900],["2023-03-15",7189.88,7240.82,7095.28,7240.82,3900],["2023-03-16",7240.82,7240.82,7240.82,7240.82,1000],["2023-03-17",7240.82,7240.82,7131.67,7233.55,1200],["2023-03-20",7233.55,7233.55,7204.44,7233.55,600],["2023-03-21",7233.55,7233.55,7037.06,7218.99,2200],["2023-03-22",7131.67,7131.67,7131.67,7131.67,1500],["2023-03-23",7095.28,7095.28,7058.89,7058.89,5100],["2023-03-24",7189.88,7189.88,7058.89,7066.17,1200],["2023-03-27",7262.66,7262.66,7058.89,7124.39,1000],["2023-03-28",7459.14,7459.14,7000.68,7117.11,3400],["2023-03-29",7000.68,7117.11,6993.4,7029.78,1200],["2023-03-30",7029.78,7058.89,6920.63,6920.63,3700],["2023-03-31",6920.63,7007.95,6913.35,7000.68,5300],["2023-04-03",7000.68,7240.82,7000.68,7015.23,6000],["2023-04-04",7015.23,7095.28,7015.23,7058.89,8000],["2023-04-05",7058.89,7109.83,7022.51,7109.83,3200],["2023-04-06",7109.83,7146.22,7037.06,7138.94,4800],["2023-04-07",7153.5,7269.93,7131.67,7269.93,6900],["2023-04-10",7568.3,7568.3,7211.71,7386.37,2200],["2023-04-11",7168.05,7386.37,7168.05,7386.37,1600],["2023-04-12",7386.37,7386.37,7277.21,7349.98,700],["2023-04-13",7277.21,7277.21,7277.21,7277.21,1100],["2023-04-14",7277.21,7349.98,7204.44,7277.21,4600],["2023-04-17",7138.94,7277.21,7138.94,7277.21,400],["2023-04-18",7153.5,7269.93,7131.67,7269.93,3000],["2023-04-19",7204.44,7204.44,7058.89,7066.17,4900],["2023-04-20",7058.89,7204.44,7000.68,7204.44,1700],["2023-04-21",7197.16,7226.27,7197.16,7197.16,1000],["2023-04-24",7189.88,7277.21,7189.88,7204.44,3400],["2023-04-25",7204.44,7204.44,7204.44,7204.44,0],["2023-04-26",7204.44,7204.44,7204.44,7204.44,0],["2023-04-27",7037.06,7204.44,7037.06,7204.44,900],["2023-04-28",7204.44,7677.46,7204.44,7495.53,4300],["2023-05-04",7204.44,7422.75,7204.44,7422.75,1200],["2023-05-05",7277.21,7422.75,7218.99,7240.82,12800],["2023-05-08",7277.21,7277.21,7240.82,7240.82,1800],["2023-05-09",7211.71,7211.71,7175.33,7197.16,6200],["2023-05-10",7277.21,7277.21,7197.16,7197.16,4600],["2023-05-11",7204.44,7269.93,7204.44,7204.44,6000],["2023-05-12",7204.44,7211.71,7204.44,7211.71,3500],["2023-05-15",7204.44,7386.37,7197.16,7269.93,16100],["2023-05-16",7277.21,7313.6,7277.21,7313.6,3300],["2023-05-17",7811.38,7811.38,7275.3,7275.3,8100],["2023-05-18",7420.81,7420.81,7275.3,7374.86,400],["2023-05-19",7237.01,7321.25,7198.72,7305.94,10600],["2023-05-22",7305.94,7313.6,7198.72,7275.3,4100],["2023-05-23",7298.28,7298.28,7183.41,7237.01,3700],["2023-05-24",7275.3,7275.3,7160.43,7221.7,3700],["2023-05-25",7214.04,7214.04,7122.14,7198.72,4600],["2023-05-26",7198.72,7298.28,7198.72,7198.72,2500],["2023-05-29",7198.72,7237.01,7129.8,7175.75,13600],["2023-05-30",7191.06,7191.06,7122.14,7183.41,18300],["2023-05-31",7183.41,7183.41,7168.09,7168.09,3900],["2023-06-01",7168.09,7259.99,7168.09,7259.99,34800],["2023-06-02",7198.72,7282.96,7198.72,7267.65,9200],["2023-06-05",7313.6,7658.22,7305.94,7642.9,151200],["2023-06-06",7642.9,7642.9,7497.39,7497.39,1900],["2023-06-07",7512.71,7535.68,7397.84,7535.68,116319],["2023-06-08",7535.68,7543.34,7459.1,7543.34,7200],["2023-06-09",7512.71,7658.22,7512.71,7535.68,12100],["2023-06-12",7543.34,8041.13,7543.34,8041.13,23300],["2023-06-13",8041.13,8194.29,8041.13,8079.42,12500],["2023-06-14",8347.45,8347.45,7734.8,8347.45,26100],["2023-06-15",8347.45,8347.45,7773.09,8079.42,8700],["2023-06-16",8079.42,8079.42,8079.42,8079.42,700],["2023-06-19",8002.84,8041.13,7658.22,7887.96,5900],["2023-06-20",7658.22,7658.22,7581.63,7581.63,8600],["2023-06-21",7773.09,7773.09,7505.05,7696.51,2700],["2023-06-22",7658.22,7811.38,7512.71,7811.38,16500],["2023-06-23",7658.22,7811.38,7658.22,7811.38,2200],["2023-06-26",7811.38,7811.38,7573.98,7650.56,2600],["2023-06-27",7650.56,7650.56,7650.56,7650.56,10700],["2023-06-28",7650.56,7650.56,7558.66,7650.56,1100],["2023-06-29",7581.63,7887.96,7581.63,7887.96,1000],["2023-06-30",7887.96,7887.96,7505.05,7658.22,18000],["2023-07-03",7543.34,7650.56,7520.37,7650.56,1100],["2023-07-04",7551.0,7650.56,7543.34,7650.56,6200],["2023-07-05",7734.8,7734.8,7543.34,7543.34,2700],["2023-07-06",7581.63,7650.56,7505.05,7573.98,19000],["2023-07-07",7558.66,7635.24,7558.66,7627.58,1200],["2023-07-10",7627.58,7658.22,7619.92,7635.24,27800],["2023-07-11",7635.24,7658.22,7635.24,7658.22,7000],["2023-07-12",7734.8,7734.8,7734.8,7734.8,100],["2023-07-13",7734.8,7734.8,7505.05,7589.29,1800],["2023-07-14",7604.61,7604.61,7543.34,7543.34,7200],["2023-07-17",7589.29,7589.29,7543.34,7543.34,32600],["2023-07-18",7252.33,7505.05,7252.33,7505.05,2500],["2023-07-19",7581.63,7581.63,7573.98,7581.63,1100],["2023-07-20",7505.05,7581.63,7505.05,7573.98,11200],["2023-07-21",7573.98,7581.63,7573.98,7581.63,11400],["2023-07-24",7573.98,7773.09,7573.98,7734.8,9400],["2023-07-25",7734.8,7734.8,7734.8,7734.8,600],["2023-07-26",7658.22,7696.51,7596.95,7604.61,5300],["2023-07-27",7604.61,7658.22,7505.05,7658.22,2600],["2023-07-28",7658.22,7658.22,7658.22,7658.22,2800],["2023-07-31",7964.54,7964.54,7596.95,7658.22,8300],["2023-08-01",7849.67,7849.67,7650.56,7849.67,13600],["2023-08-02",7811.38,7964.54,7658.22,7887.96,7500],["2023-08-03",7926.25,7926.25,7773.09,7773.09,700],["2023-08-04",7612.27,7887.96,7612.27,7887.96,3800],["2023-08-07",7658.22,7887.96,7505.05,7887.96,13400],["2023-08-08",7581.63,7734.8,7581.63,7696.51,3100],["2023-08-09",7658.22,7658.22,7505.05,7505.05,2500],["2023-08-10",7581.63,7581.63,7528.03,7528.03,7200],["2023-08-11",7551.0,7581.63,7397.84,7566.32,35600],["2023-08-14",7627.58,7811.38,7619.92,7642.9,29500],["2023-08-15",7650.56,7734.8,7520.37,7551.0,11500],["2023-08-16",7512.71,7658.22,7436.13,7658.22,18100],["2023-08-17",7658.22,7696.51,7650.56,7696.51,23500],["2023-08-18",7658.22,7734.8,7505.05,7658.22,18800],["2023-08-21",7581.63,7650.56,7466.76,7466.76,5500],["2023-08-22",7581.63,7581.63,7351.89,7466.76,6000],["2023-08-23",7543.34,7581.63,7436.13,7581.63,6100],["2023-08-24",7581.63,7635.24,7573.98,7627.58,15100],["2023-08-25",7627.58,7627.58,7619.92,7619.92,1600],["2023-08-28",7627.58,7650.56,7505.05,7642.9,3500],["2023-08-29",7619.92,7650.56,7619.92,7642.9,3000],["2023-08-30",7642.9,7642.9,7635.24,7635.24,1400],["2023-08-31",7466.76,7650.56,7466.76,7589.29,2200],["2023-09-05",7581.63,7635.24,7581.63,7635.24,11500],["2023-09-06",7650.56,7650.56,7573.98,7642.9,6200],["2023-09-07",7650.56,7650.56,7512.71,7642.9,4900],["2023-09-08",7642.9,7642.9,7551.0,7551.0,3700],["2023-09-11",7558.66,7558.66,7505.05,7505.05,2200],["2023-09-12",7505.05,7658.22,7505.05,7658.22,11200],["2023-09-13",7696.51,7696.51,7543.34,7658.22,8700],["2023-09-14",7528.03,7619.92,7428.47,7619.92,2100],["2023-09-15",7581.63,7581.63,7581.63,7581.63,200],["2023-09-18",7696.51,7696.51,7581.63,7696.51,2400],["2023-09-19",7658.22,7658.22,7367.2,7658.22,1100],["2023-09-20",7619.92,8002.84,7505.05,8002.84,32900],["2023-09-21",8002.84,8424.04,7581.63,8424.04,10700],["2023-09-22",7964.54,8347.45,7849.67,8270.87,9300],["2023-09-25",8194.29,8194.29,7696.51,8194.29,3600],["2023-09-26",7811.38,7811.38,7627.58,7627.58,10800],["2023-09-27",7198.72,7505.05,7198.72,7505.05,7800],["2023-09-28",7887.96,7926.25,7214.04,7313.6,1000],["2023-09-29",7596.95,7596.95,7344.23,7344.23,500],["2023-10-02",7635.24,7635.24,7635.24,7635.24,100],["2023-10-03",8041.13,8041.13,7505.05,7505.05,4000],["2023-10-04",7505.05,7505.05,7505.05,7505.05,0],["2023-10-05",7359.55,7466.76,7344.23,7466.76,6500],["2023-10-06",7734.8,7734.8,7734.8,7734.8,100],["2023-10-09",7696.51,7696.51,7581.63,7650.56,5500],["2023-10-10",7658.22,7734.8,7604.61,7734.8,3000],["2023-10-11",7658.22,7734.8,7397.84,7734.8,4700],["2023-10-12",7428.47,7650.56,7390.18,7390.18,1500],["2023-10-13",7428.47,7551.0,7397.84,7405.49,5400],["2023-10-16",7459.1,7887.96,7428.47,7887.96,10700],["2023-10-17",7887.96,7887.96,7505.05,7887.96,1300],["2023-10-18",7505.05,7696.51,7505.05,7505.05,11000],["2023-10-19",7696.51,7926.25,7489.73,7926.25,1400],["2023-10-20",7436.13,7811.38,7428.47,7811.38,8000],["2023-10-23",7428.47,7773.09,7428.47,7773.09,400],["2023-10-24",7811.38,8309.16,7282.96,8309.16,8000],["2023-10-25",7734.8,8577.2,7734.8,8577.2,7500],["2023-10-26",8577.2,8577.2,8577.2,8577.2,0],["2023-10-27",8002.84,8002.84,8002.84,8002.84,6500],["2023-10-30",7443.79,8002.84,7443.79,8002.84,300],["2023-10-31",7505.05,8002.84,7505.05,8002.84,400],["2023-11-01",8002.84,8002.84,8002.84,8002.84,0],["2023-11-02",8002.84,8002.84,8002.84,8002.84,0],["2023-11-03",8002.84,8002.84,8002.84,8002.84,0],["2023-11-06",7658.22,7658.22,7658.22,7658.22,200],["2023-11-07",7658.22,7658.22,7658.22,7658.22,0],["2023-11-08",7619.92,7658.22,7351.89,7658.22,1400],["2023-11-09",7282.96,7581.63,7122.14,7581.63,19600],["2023-11-10",7351.89,7658.22,7351.89,7658.22,400],["2023-11-13",8002.84,8002.84,7428.47,7436.13,2200],["2023-11-14",7635.24,7635.24,7351.89,7505.05,6300],["2023-11-15",7367.2,7619.92,7275.3,7619.92,3200],["2023-11-16",7367.2,7581.63,7367.2,7581.63,200],["2023-11-17",7558.66,7566.32,7558.66,7566.32,400],["2023-11-20",7573.98,7573.98,7505.05,7573.98,1000],["2023-11-21",7650.56,7650.56,7650.56,7650.56,100],["2023-11-22",7650.56,7650.56,7650.56,7650.56,0],["2023-11-23",7650.56,7650.56,7650.56,7650.56,100],["2023-11-24",7650.56,7650.56,7650.56,7650.56,0],["2023-11-27",7505.05,7650.56,7505.05,7650.56,2900],["2023-11-28",7505.05,7581.63,7428.47,7581.63,700],["2023-11-29",7505.05,7604.61,7428.47,7604.61,700],["2023-11-30",7428.47,7619.92,7428.47,7619.92,500],["2023-12-01",7619.92,7619.92,7619.92,7619.92,0],["2023-12-04",7619.92,7619.92,7581.63,7581.63,200],["2023-12-05",7581.63,7581.63,7581.63,7581.63,500],["2023-12-06",7451.44,8041.13,7428.47,7650.56,9000],["2023-12-07",7374.86,7650.56,7374.86,7650.56,22600],["2023-12-08",7650.56,7650.56,7650.56,7650.56,0],["2023-12-11",7635.24,7650.56,7237.01,7573.98,4000],["2023-12-12",7627.58,7627.58,7627.58,7627.58,100],["2023-12-13",7497.39,7528.03,7497.39,7528.03,300],["2023-12-14",7528.03,7528.03,7528.03,7528.03,0],["2023-12-15",7275.3,7451.44,7275.3,7451.44,4900],["2023-12-18",7451.44,7451.44,7451.44,7451.44,0],["2023-12-19",7573.98,7573.98,7573.98,7573.98,100],["2023-12-20",7573.98,7573.98,7573.98,7573.98,0],["2023-12-21",7466.76,7466.76,7466.76,7466.76,500],["2023-12-22",7505.05,7505.05,7505.05,7505.05,100],["2023-12-25",7581.63,7581.63,7068.53,7068.53,6500],["2023-12-26",7374.86,7505.05,7275.3,7275.3,4300],["2023-12-27",7351.89,7351.89,7351.89,7351.89,800],["2023-12-28",7351.89,7351.89,7351.89,7351.89,0],["2023-12-29",7351.89,7351.89,7351.89,7351.89,1000],["2024-01-02",7351.89,7390.18,7275.3,7351.89,1700],["2024-01-03",7275.3,7351.89,7214.04,7214.04,9300],["2024-01-04",7275.3,7551.0,7198.72,7459.1,11200],["2024-01-05",7482.08,7482.08,7436.13,7459.1,1900],["2024-01-08",7497.39,7497.39,7428.47,7489.73,3200],["2024-01-09",7244.67,7482.08,7129.8,7482.08,15100],["2024-01-10",7459.1,7459.1,7428.47,7428.47,700],["2024-01-11",7466.76,7466.76,7397.84,7397.84,1000],["2024-01-12",7351.89,7428.47,7351.89,7428.47,5300],["2024-01-15",7420.81,7420.81,7420.81,7420.81,100],["2024-01-16",7413.15,7413.15,7328.91,7328.91,500],["2024-01-17",7321.25,7443.79,7321.25,7351.89,400],["2024-01-18",7321.25,7344.23,7206.38,7344.23,3700],["2024-01-19",7344.23,7344.23,7344.23,7344.23,200],["2024-01-22",7198.72,7321.25,7198.72,7321.25,2400],["2024-01-23",7321.25,7321.25,7321.25,7321.25,0],["2024-01-24",7198.72,7313.6,7198.72,7313.6,1500],["2024-01-25",7083.85,7290.62,7083.85,7290.62,1400],["2024-01-26",7290.62,7290.62,7290.62,7290.62,0],["2024-01-29",7275.3,7275.3,7275.3,7275.3,200],["2024-01-30",7275.3,7275.3,7275.3,7275.3,2200],["2024-01-31",7305.94,7443.79,7168.09,7443.79,2200],["2024-02-01",7428.47,7443.79,7275.3,7443.79,2100],["2024-02-02",7351.89,7351.89,7321.25,7321.25,200],["2024-02-05",7505.05,7505.05,7505.05,7505.05,100],["2024-02-06",7505.05,7505.05,7505.05,7505.05,0],["2024-02-07",7505.05,7505.05,7505.05,7505.05,2100],["2024-02-15",7359.55,7466.76,7275.3,7466.76,700],["2024-02-16",7328.91,7581.63,7275.3,7581.63,5000],["2024-02-19",7405.49,7505.05,7405.49,7428.47,2800],["2024-02-20",7351.89,7443.79,7351.89,7443.79,200],["2024-02-21",7405.49,7612.27,7397.84,7612.27,1000],["2024-02-22",7489.73,7551.0,7428.47,7551.0,1400],["2024-02-23",7466.76,7482.08,7328.91,7482.08,1400],["2024-02-26",7145.12,7482.08,7122.14,7482.08,1600],["2024-02-27",7466.76,7466.76,7390.18,7466.76,400],["2024-02-28",7436.13,7466.76,7374.86,7428.47,8200],["2024-02-29",7428.47,7466.76,7413.15,7459.1,11200],["2024-03-01",7451.44,7482.08,7420.81,7466.76,19100],["2024-03-04",7428.47,7474.42,7428.47,7459.1,20500],["2024-03-05",7459.1,7497.39,7459.1,7466.76,15500],["2024-03-06",7658.22,7964.54,7658.22,7964.54,77700],["2024-03-07",8500.62,8500.62,8194.29,8347.45,73200],["2024-03-08",8194.29,8424.04,7887.96,8041.13,78500],["2024-03-11",8079.42,8270.87,8079.42,8117.71,89800],["2024-03-12",8194.29,8194.29,8079.42,8156.0,63500],["2024-03-13",8117.71,8270.87,8117.71,8270.87,69800],["2024-03-14",8270.87,8653.78,8156.0,8653.78,132200],["2024-03-15",8730.37,8730.37,8347.45,8653.78,70400],["2024-03-18",8653.78,8730.37,8424.04,8653.78,63600],["2024-03-19",8500.62,8768.66,8462.33,8538.91,79900],["2024-03-20",8538.91,8653.78,8538.91,8538.91,87000],["2024-03-21",8615.49,8692.07,8615.49,8653.78,107900],["2024-03-22",8653.78,8653.78,8317.71,8485.75,93100],["2024-03-25",8485.75,8485.75,8376.53,8384.93,95300],["2024-03-26",8376.53,8443.74,8376.53,8401.73,110500],["2024-03-27",8401.73,8527.76,8368.12,8527.76,54000],["2024-03-28",8401.73,8569.77,8393.33,8401.73,82100],["2024-03-29",8401.73,8443.74,8351.32,8376.53,101700],["2024-04-01",8376.53,8443.74,8368.12,8384.93,100800],["2024-04-02",8384.93,8393.33,8384.93,8384.93,106700],["2024-04-03",8384.93,8401.73,8376.53,8393.33,105600],["2024-04-04",8384.93,8401.73,8368.12,8393.33,111300],["2024-04-05",8443.74,8653.78,8393.33,8569.77,107600],["2024-04-08",8527.76,8737.8,8443.74,8443.74,102200],["2024-04-09",8443.74,8443.74,8359.72,8393.33,103900],["2024-04-10",8393.33,8401.73,8351.32,8368.12,120300],["2024-04-11",8359.72,8401.73,8342.92,8401.73,118900],["2024-04-12",8393.33,8443.74,8384.93,8443.74,120000],["2024-04-15",8443.74,8485.75,8359.72,8359.72,126200],["2024-04-16",8359.72,8401.73,8233.7,8275.71,102200],["2024-04-17",8317.71,8342.92,8191.69,8225.3,81800],["2024-04-19",8200.09,8200.09,8006.85,8006.85,113500],["2024-04-22",7897.63,8065.66,7452.34,7561.56,29700],["2024-04-23",7561.56,7645.58,7561.56,7561.56,27200],["2024-04-24",7561.56,7897.63,7561.56,7813.61,34200],["2024-04-25",7805.21,7805.21,7561.56,7746.4,23500],["2024-04-26",7645.58,7695.99,7561.56,7569.96,24900],["2024-05-02",7569.96,7578.36,7477.54,7477.54,800],["2024-05-03",7645.58,7645.58,7569.96,7569.96,3700],["2024-05-06",7569.96,7645.58,7569.96,7569.96,2600],["2024-05-07",7628.77,7981.64,7561.56,7578.36,5600],["2024-05-08",7586.76,7586.76,7586.76,7586.76,900],["2024-05-09",7695.99,7939.64,7561.56,7939.64,1200],["2024-05-10",7939.64,7939.64,7939.64,7939.64,0],["2024-05-13",7939.64,7939.64,7754.8,7763.2,1400],["2024-05-14",7729.59,7813.61,7645.58,7813.61,900],["2024-05-15",7729.59,7813.61,7729.59,7813.61,1100],["2024-05-16",7813.61,7813.61,7611.97,7611.97,1100],["2024-05-17",7645.58,7645.58,7645.58,7645.58,1300],["2024-05-20",7645.58,7645.58,7645.58,7645.58,1100],["2024-05-21",7737.99,7771.6,7729.59,7729.59,900],["2024-05-22",7729.59,7729.59,7645.58,7645.58,1100],["2024-05-23",7637.17,7637.17,7637.17,7637.17,1100],["2024-05-24",7628.77,7628.77,7561.56,7561.56,6700],["2024-05-27",7721.19,7721.19,7578.36,7578.36,500],["2024-05-28",7914.43,7914.43,7561.56,7586.76,2600],["2024-05-29",7569.96,7645.58,7561.56,7586.76,3500],["2024-05-30",7561.56,7645.58,7561.56,7645.58,3200],["2024-05-31",7611.97,7611.97,7611.97,7611.97,500],["2024-06-03",7704.39,7704.39,7704.39,7704.39,200],["2024-06-04",7603.57,7645.58,7603.57,7645.58,3300],["2024-06-05",7679.18,7679.18,7645.58,7645.58,600],["2024-06-06",7729.59,7729.59,7141.47,7645.58,1700],["2024-06-07",7645.58,7645.58,7561.56,7611.97,1000],["2024-06-10",7611.97,7611.97,7595.17,7611.97,2100],["2024-06-11",7603.57,7603.57,7561.56,7561.56,8300],["2024-06-12",7561.56,7561.56,7561.56,7561.56,0],["2024-06-13",7477.54,7561.56,7443.93,7561.56,5200],["2024-06-14",7561.56,7561.56,7443.93,7561.56,4300],["2024-06-17",7670.78,7729.59,7670.78,7729.59,2700],["2024-06-18",7259.1,7603.57,7259.1,7603.57,19800],["2024-06-19",7645.58,7729.59,7275.9,7561.56,2300],["2024-06-20",7628.77,7628.77,7477.54,7494.34,8900],["2024-06-21",7494.34,7494.34,7351.52,7351.52,5200],["2024-06-24",7351.52,7603.57,7225.49,7351.52,6600],["2024-06-25",7855.62,7855.62,7275.9,7393.52,400],["2024-06-26",7645.58,7645.58,7309.51,7393.52,5900],["2024-06-27",7561.56,7561.56,7477.54,7477.54,400],["2024-06-28",7553.16,7553.16,7141.47,7435.53,900],["2024-07-01",7393.52,7561.56,7393.52,7561.56,1700],["2024-07-02",7561.56,7561.56,7477.54,7477.54,2000],["2024-07-03",7401.93,7536.35,7368.32,7368.32,3100],["2024-07-04",7561.56,7561.56,7309.51,7410.33,77300],["2024-07-05",7561.56,7561.56,7393.52,7443.93,5200],["2024-07-08",7443.93,7485.94,7309.51,7485.94,3600],["2024-07-09",7519.55,7527.95,7519.55,7527.95,600],["2024-07-10",7553.16,7561.56,7301.1,7519.55,2700],["2024-07-11",7603.57,7603.57,7561.56,7561.56,500],["2024-07-12",7561.56,7561.56,7561.56,7561.56,200],["2024-07-15",7393.52,7637.17,7317.91,7637.17,400],["2024-07-16",7628.77,7628.77,7393.52,7561.56,16900],["2024-07-17",7477.54,7477.54,7393.52,7393.52,3500],["2024-07-18",7477.54,7477.54,7477.54,7477.54,500],["2024-07-19",7477.54,7477.54,7460.74,7477.54,300],["2024-07-22",7569.96,7645.58,7477.54,7477.54,1000],["2024-07-23",7477.54,7477.54,7233.89,7233.89,1800],["2024-07-24",7233.89,7393.52,7233.89,7393.52,1600],["2024-07-25",7225.49,7393.52,7225.49,7292.7,7400],["2024-07-26",7393.52,7393.52,7225.49,7225.49,300],["2024-07-29",7141.47,7141.47,7141.47,7141.47,1500],["2024-07-30",7544.75,7544.75,7309.51,7309.51,500],["2024-07-31",7309.51,7309.51,7133.07,7141.47,2600],["2024-08-01",7393.52,7393.52,7393.52,7393.52,100],["2024-08-02",7099.46,7519.55,7091.06,7309.51,2900],["2024-08-05",7091.06,7091.06,6830.61,6830.61,8900],["2024-08-06",6813.8,6830.61,6813.8,6830.61,7200],["2024-08-07",6889.42,7225.49,6889.42,7225.49,600],["2024-08-08",7225.49,7225.49,7225.49,7225.49,500],["2024-08-09",7443.93,7443.93,7443.93,7443.93,100],["2024-08-12",7443.93,7443.93,7435.53,7435.53,800],["2024-08-13",7435.53,7435.53,7435.53,7435.53,0],["2024-08-14",6948.23,7309.51,6923.03,7309.51,800],["2024-08-15",7309.51,7309.51,6948.23,6948.23,800],["2024-08-16",7057.45,7292.7,7057.45,7292.7,300],["2024-08-19",7301.1,7301.1,7301.1,7301.1,100],["2024-08-20",6864.21,7343.11,6864.21,7343.11,2600],["2024-08-21",6914.63,7309.51,6914.63,6998.64,300],["2024-08-22",7343.11,7477.54,7007.04,7452.34,2100],["2024-08-23",7393.52,7393.52,7393.52,7393.52,100],["2024-08-26",6973.44,7225.49,6973.44,7225.49,400],["2024-08-27",6948.23,7225.49,6948.23,7225.49,200],["2024-08-28",7225.49,7225.49,7225.49,7225.49,0],["2024-08-29",7225.49,7225.49,7023.85,7023.85,200],["2024-08-30",7385.12,7393.52,7385.12,7393.52,1300],["2024-09-04",7393.52,7393.52,7393.52,7393.52,0],["2024-09-05",7393.52,7393.52,7393.52,7393.52,0],["2024-09-06",7477.54,7477.54,7477.54,7477.54,200],["2024-09-09",7477.54,7477.54,7477.54,7477.54,0],["2024-09-10",7477.54,7477.54,7477.54,7477.54,0],["2024-09-11",7477.54,7477.54,7477.54,7477.54,0],["2024-09-12",7309.51,7309.51,7309.51,7309.51,200],["2024-09-13",7309.51,7309.51,7309.51,7309.51,0],["2024-09-16",7309.51,7309.51,7309.51,7309.51,0],["2024-09-17",7309.51,7309.51,7309.51,7309.51,0],["2024-09-18",7309.51,7309.51,7309.51,7309.51,0],["2024-09-19",7309.51,7553.16,7015.45,7553.16,2900],["2024-09-20",7553.16,7553.16,7553.16,7553.16,300],["2024-09-23",7553.16,7553.16,7553.16,7553.16,400],["2024-09-24",7519.55,7519.55,7519.55,7519.55,200],["2024-09-25",7544.75,7544.75,7502.75,7502.75,700],["2024-09-26",7082.66,7502.75,7082.66,7393.52,800],["2024-09-27",7393.52,7393.52,7393.52,7393.52,0],["2024-09-30",6897.82,7309.51,6897.82,7309.51,31800],["2024-10-01",7141.47,7309.51,7141.47,7309.51,200],["2024-10-02",7141.47,7141.47,7057.45,7065.86,800],["2024-10-03",7065.86,7065.86,6897.82,6897.82,10000],["2024-10-04",6931.43,7023.85,6889.42,6889.42,2600],["2024-10-07",6889.42,7175.08,6889.42,7175.08,400],["2024-10-08",6771.8,7099.46,6771.8,7023.85,1800],["2024-10-09",7007.04,7007.04,6805.4,6805.4,10100],["2024-10-10",6805.4,6855.81,6763.39,6855.81,6300],["2024-10-11",7049.05,7049.05,7049.05,7049.05,100],["2024-10-14",6973.44,6973.44,6956.63,6956.63,500],["2024-10-15",6956.63,6956.63,6956.63,6956.63,0],["2024-10-16",6939.83,6939.83,6889.42,6889.42,600],["2024-10-17",6889.42,6889.42,6889.42,6889.42,0],["2024-10-18",6889.42,6889.42,6889.42,6889.42,300],["2024-10-21",7057.45,7057.45,7049.05,7057.45,300],["2024-10-22",7057.45,7057.45,7057.45,7057.45,0],["2024-10-23",7057.45,7057.45,7057.45,7057.45,0],["2024-10-24",6965.04,6965.04,6965.04,6965.04,100],["2024-10-25",6965.04,7015.45,6956.63,6956.63,300],["2024-10-28",7040.65,7040.65,6965.04,6965.04,1600],["2024-10-29",6965.04,6965.04,6965.04,6965.04,0],["2024-10-30",6948.23,6956.63,6948.23,6956.63,4200],["2024-10-31",7435.53,7435.53,6536.55,6797.0,1000],["2024-11-01",6797.0,6797.0,6797.0,6797.0,0],["2024-11-04",6704.58,6704.58,6704.58,6704.58,1000],["2024-11-05",6435.73,6931.43,6435.73,6847.41,8100],["2024-11-06",6956.63,6965.04,6754.99,6771.8,1100],["2024-11-07",6864.21,6864.21,6771.8,6771.8,200],["2024-11-08",6771.8,7015.45,6771.8,7015.45,1500],["2024-11-11",6839.01,6839.01,6839.01,6839.01,100],["2024-11-12",6889.42,6889.42,6889.42,6889.42,400],["2024-11-13",6839.01,6847.41,6721.39,6847.41,2600],["2024-11-14",6839.01,6847.41,6839.01,6847.41,200],["2024-11-15",6855.81,6855.81,6847.41,6847.41,400],["2024-11-18",6847.41,6847.41,6847.41,6847.41,4100],["2024-11-19",6847.41,6847.41,6847.41,6847.41,0],["2024-11-20",6847.41,6847.41,6847.41,6847.41,0],["2024-11-21",6864.21,6881.02,6754.99,6754.99,900],["2024-11-22",6771.8,6771.8,6771.8,6771.8,100],["2024-11-25",6881.02,6881.02,6771.8,6771.8,500],["2024-11-26",6780.2,6780.2,6780.2,6780.2,400],["2024-11-27",6931.43,6931.43,6729.79,6729.79,1400],["2024-11-28",6729.79,6729.79,6729.79,6729.79,0],["2024-11-29",7049.05,7049.05,7049.05,7049.05,100],["2024-12-02",7049.05,7049.05,7049.05,7049.05,0],["2024-12-03",6889.42,6906.22,6889.42,6889.42,1200],["2024-12-04",6889.42,6889.42,6889.42,6889.42,0],["2024-12-05",7015.45,7015.45,7015.45,7015.45,100],["2024-12-06",7141.47,7141.47,6738.19,6738.19,700],["2024-12-09",6931.43,6931.43,6721.39,6721.39,4400],["2024-12-10",6973.44,6973.44,6923.03,6923.03,200],["2024-12-11",6553.35,6553.35,6553.35,6553.35,800],["2024-12-12",6553.35,6721.39,6553.35,6620.56,300],["2024-12-13",6637.37,6763.39,6637.37,6763.39,1300],["2024-12-16",6721.39,6721.39,6721.39,6721.39,1300],["2024-12-17",6729.79,6923.03,6578.56,6578.56,1600],["2024-12-18",6687.78,6687.78,6687.78,6687.78,40000],["2024-12-19",6687.78,6687.78,6553.35,6553.35,800],["2024-12-20",6729.79,6729.79,6721.39,6721.39,700],["2024-12-23",6721.39,6729.79,6721.39,6721.39,2300],["2024-12-24",6561.75,6637.37,6301.3,6578.56,6200],["2024-12-25",6721.39,6721.39,6124.86,6141.67,18900],["2024-12-26",6561.75,6570.15,6318.1,6553.35,2800],["2024-12-27",6553.35,6797.0,6133.26,6797.0,3300],["2024-12-30",6797.0,6797.0,6637.37,6637.37,8800],["2024-12-31",6721.39,6738.19,6477.73,6477.73,600],["2025-01-02",6553.35,6696.18,6553.35,6696.18,1100],["2025-01-03",6696.18,6704.58,6259.29,6704.58,400],["2025-01-06",6427.32,6427.32,6242.49,6242.49,500],["2025-01-07",6679.38,6679.38,5881.21,5881.21,4900],["2025-01-08",6276.09,6292.9,5881.21,6292.9,5500],["2025-01-09",6066.05,6586.96,6066.05,6586.96,200],["2025-01-10",6570.15,6578.56,6570.15,6578.56,200],["2025-01-13",6124.86,6696.18,6124.86,6696.18,2400],["2025-01-14",6687.78,6687.78,6687.78,6687.78,100],["2025-01-15",6469.33,6679.38,6469.33,6469.33,6400],["2025-01-16",6628.97,6628.97,6628.97,6628.97,300],["2025-01-17",6628.97,6628.97,6628.97,6628.97,0],["2025-01-20",6612.16,6612.16,6612.16,6612.16,1700],["2025-01-21",6612.16,6612.16,6612.16,6612.16,0],["2025-01-22",6301.3,6301.3,6301.3,6301.3,5600],["2025-01-23",6536.55,6536.55,6536.55,6536.55,100],["2025-01-24",6595.36,6603.76,6108.06,6603.76,2700],["2025-02-03",6603.76,6712.98,6603.76,6712.98,200],["2025-02-04",6712.98,6712.98,6712.98,6712.98,700],["2025-02-05",6712.98,6712.98,6712.98,6712.98,400],["2025-02-06",6973.44,6973.44,6973.44,6973.44,100],["2025-02-07",6502.94,6502.94,6502.94,6502.94,100],["2025-02-10",6502.94,6502.94,6502.94,6502.94,700],["2025-02-11",6276.09,6805.4,6276.09,6805.4,700],["2025-02-12",6805.4,6805.4,6469.33,6469.33,900],["2025-02-13",6805.4,6805.4,6805.4,6805.4,100],["2025-02-14",6805.4,6805.4,6805.4,6805.4,100],["2025-02-17",6805.4,6805.4,6805.4,6805.4,100],["2025-02-18",6763.39,6763.39,6469.33,6469.33,2100],["2025-02-19",6763.39,6763.39,6746.59,6763.39,4800],["2025-02-20",6763.39,6763.39,6763.39,6763.39,400],["2025-02-21",6973.44,6973.44,6763.39,6847.41,300],["2025-02-24",6847.41,6847.41,6847.41,6847.41,0],["2025-02-25",6847.41,6847.41,6847.41,6847.41,0],["2025-02-26",6847.41,6847.41,6847.41,6847.41,0],["2025-02-27",6847.41,6847.41,6847.41,6847.41,0],["2025-02-28",6788.6,6788.6,6788.6,6788.6,100],["2025-03-03",6620.56,6805.4,6318.1,6704.58,12400],["2025-03-04",6679.38,6679.38,6679.38,6679.38,1100],["2025-03-05",6679.38,6679.38,6679.38,6679.38,2200],["2025-03-06",6469.33,6721.39,6469.33,6721.39,300],["2025-03-07",6973.44,6973.44,6469.33,6469.33,2100],["2025-03-10",6805.4,6805.4,6721.39,6763.39,1600],["2025-03-11",6586.96,6973.44,6570.15,6973.44,2600],["2025-03-12",6973.44,6973.44,6973.44,6973.44,0],["2025-03-13",6561.75,6889.42,6561.75,6889.42,3400],["2025-03-14",6679.38,6721.39,6679.38,6721.39,700],["2025-03-17",6763.39,6763.39,6763.39,6763.39,100],["2025-03-18",6721.39,6763.39,6721.39,6763.39,2000],["2025-03-19",6469.33,6763.39,6469.33,6763.39,200],["2025-03-20",6763.39,6763.39,6763.39,6763.39,100],["2025-03-21",6763.39,6763.39,6763.39,6763.39,300],["2025-03-24",6721.39,6721.39,6301.3,6301.3,3700],["2025-03-25",6561.75,6721.39,6561.75,6721.39,1300],["2025-03-26",6721.39,6721.39,6721.39,6721.39,0],["2025-03-27",6721.39,6721.39,6721.39,6721.39,200],["2025-03-28",6250.89,6889.42,6250.89,6763.39,400],["2025-03-31",6763.39,6763.39,6561.75,6637.37,2500],["2025-04-01",7099.46,7099.46,6721.39,7057.45,4000],["2025-04-02",7057.45,7057.45,7057.45,7057.45,0],["2025-04-03",6645.77,6645.77,6570.15,6570.15,4600],["2025-04-04",6124.86,6561.75,6124.86,6561.75,500],["2025-04-08",6116.46,6301.3,6108.06,6301.3,6000],["2025-04-09",6301.3,6301.3,5881.21,5881.21,4600],["2025-04-10",6292.9,6292.9,6292.9,6292.9,3500],["2025-04-11",6729.79,6729.79,6301.3,6637.37,1400],["2025-04-14",6637.37,6721.39,6183.67,6721.39,4600],["2025-04-15",6721.39,6721.39,6259.29,6259.29,3400],["2025-04-16",6567.85,6664.82,6171.13,6664.82,2400],["2025-04-17",6664.82,6664.82,6664.82,6664.82,200],["2025-04-18",6664.82,6664.82,6365.08,6409.16,1800],["2025-04-21",6849.96,6849.96,6426.79,6849.96,1500],["2025-04-22",6620.74,7184.96,6620.74,7184.96,300],["2025-04-23",7184.96,7184.96,6832.32,6832.32,300],["2025-04-24",6841.14,6841.14,6744.16,6744.16,1500],["2025-04-25",7043.91,7043.91,7043.91,7043.91,100],["2025-04-28",6708.9,7246.67,6708.9,7246.67,300],["2025-04-29",7229.04,7229.04,7220.22,7220.22,200],["2025-05-05",7220.22,7220.22,7220.22,7220.22,0],["2025-05-06",6964.56,6973.38,6964.56,6973.38,600],["2025-05-07",6964.56,6964.56,6497.32,6964.56,2800],["2025-05-08",6964.56,6964.56,6964.56,6964.56,0],["2025-05-09",6964.56,6964.56,6964.56,6964.56,0],["2025-05-12",6858.77,6858.77,6858.77,6858.77,800],["2025-05-13",6638.37,6849.96,6638.37,6849.96,2700],["2025-05-14",6849.96,6849.96,6849.96,6849.96,0],["2025-05-15",7220.22,7220.22,7220.22,7220.22,100],["2025-05-16",7052.72,7052.72,7052.72,7052.72,200],["2025-05-19",7026.27,7026.27,7026.27,7026.27,100],["2025-05-20",6611.93,6964.56,6611.93,6964.56,2100],["2025-05-21",6611.93,6955.75,6611.93,6955.75,900],["2025-05-22",6629.56,6938.11,6629.56,6938.11,200],["2025-05-23",6700.09,6938.11,6611.93,6938.11,1100],["2025-05-26",6894.03,6938.11,6894.03,6938.11,500],["2025-05-27",6938.11,6955.75,6938.11,6955.75,200],["2025-05-28",6955.75,6955.75,6955.75,6955.75,100],["2025-05-29",6946.93,6946.93,6946.93,6946.93,100],["2025-05-30",6946.93,6946.93,6770.61,6770.61,2200],["2025-06-02",6911.67,6911.67,6629.56,6656.01,106600],["2025-06-03",6656.01,6700.09,6656.01,6700.09,6100],["2025-06-04",6656.01,6788.24,6656.01,6788.24,5700],["2025-06-05",6788.24,7255.49,6788.24,6876.4,7700],["2025-06-06",6876.4,6876.4,6876.4,6876.4,0],["2025-06-09",7052.72,7052.72,7052.72,7052.72,100],["2025-06-10",6673.64,7317.2,6673.64,7317.2,300],["2025-06-11",7317.2,7317.2,7317.2,7317.2,0],["2025-06-12",7052.72,7220.22,6805.88,7220.22,3800],["2025-06-13",7220.22,7220.22,7220.22,7220.22,0],["2025-06-16",7220.22,7220.22,7220.22,7220.22,0],["2025-06-17",7220.22,7220.22,7220.22,7220.22,0],["2025-06-18",7220.22,7220.22,7220.22,7220.22,0],["2025-06-19",7220.22,7220.22,7220.22,7220.22,0],["2025-06-20",7202.59,7229.04,7202.59,7229.04,7900],["2025-06-23",7229.04,7229.04,7229.04,7229.04,0],["2025-06-24",7229.04,7229.04,7229.04,7229.04,0],["2025-06-25",7229.04,7229.04,7229.04,7229.04,0],["2025-06-26",6832.32,6832.32,6832.32,6832.32,6200],["2025-06-27",6373.9,6867.59,6373.9,6867.59,200],["2025-06-30",6867.59,6867.59,6867.59,6867.59,0],["2025-07-01",6832.32,6832.32,6611.93,6611.93,1100],["2025-07-02",6620.74,6620.74,6620.74,6620.74,1100],["2025-07-03",6664.82,6964.56,6664.82,6964.56,1700],["2025-07-04",6964.56,6964.56,6964.56,6964.56,0],["2025-07-07",6920.48,6964.56,6920.48,6964.56,400],["2025-07-08",6832.32,6964.56,6788.24,6964.56,1100],["2025-07-09",6964.56,6964.56,6964.56,6964.56,0],["2025-07-10",6964.56,6964.56,6964.56,6964.56,0],["2025-07-11",6964.56,7008.64,6964.56,7008.64,600],["2025-07-14",7008.64,7008.64,7008.64,7008.64,0],["2025-07-15",6964.56,7229.04,6964.56,7229.04,300],["2025-07-16",6744.16,7052.72,6744.16,6876.4,4800],["2025-07-17",6876.4,6999.83,6761.8,6999.83,3000],["2025-07-18",7043.91,7484.7,7043.91,7079.17,37500],["2025-07-21",7317.2,7572.86,7317.2,7572.86,13100],["2025-07-22",7846.15,8101.81,7555.23,7555.23,12100],["2025-07-23",7493.52,7643.39,7396.54,7493.52,9000],["2025-07-24",7493.52,7493.52,7378.91,7493.52,15800],["2025-07-25",7581.68,7581.68,7581.68,7581.68,1600],["2025-07-28",7581.68,7581.68,7220.22,7440.62,22500],["2025-07-29",7440.62,7440.62,7140.88,7317.2,9900],["2025-07-30",7317.2,7396.54,7237.86,7396.54,9000],["2025-07-31",7070.35,7572.86,7070.35,7528.78,8400],["2025-08-01",7528.78,7528.78,7211.41,7519.96,1400],["2025-08-04",7458.25,7458.25,7264.3,7431.8,6500],["2025-08-05",7431.8,7458.25,7317.2,7326.01,25500],["2025-08-06",7237.86,7405.36,7237.86,7405.36,800],["2025-08-07",7334.83,7493.52,7326.01,7493.52,26300],["2025-08-08",7493.52,7537.6,7493.52,7493.52,1000],["2025-08-11",7493.52,7581.68,7493.52,7581.68,1200],["2025-08-12",7528.78,7581.68,7422.99,7422.99,3500],["2025-08-13",7422.99,7511.15,7422.99,7511.15,5600],["2025-08-14",7449.44,7493.52,7431.8,7493.52,1400],["2025-08-15",7493.52,7493.52,7361.28,7405.36,20600],["2025-08-18",7405.36,7405.36,7405.36,7405.36,8100],["2025-08-19",7405.36,7493.52,7396.54,7493.52,15000],["2025-08-20",7343.65,7449.44,7343.65,7449.44,13000],["2025-08-21",7572.86,7572.86,7440.62,7564.04,8000],["2025-08-22",7414.17,7414.17,7405.36,7405.36,6600],["2025-08-25",7405.36,7405.36,7396.54,7405.36,1300],["2025-08-26",7220.22,7405.36,7220.22,7405.36,300],["2025-08-27",7405.36,7405.36,7405.36,7405.36,2700],["2025-08-28",7493.52,7493.52,7493.52,7493.52,400],["2025-08-29",7246.67,7493.52,7246.67,7264.3,300],["2025-09-03",7246.67,7405.36,7246.67,7405.36,1700],["2025-09-04",7281.93,7493.52,7281.93,7396.54,2300],["2025-09-05",7326.01,7493.52,7326.01,7493.52,6500],["2025-09-08",7493.52,7493.52,7493.52,7493.52,0],["2025-09-09",7317.2,7405.36,7184.96,7405.36,8400],["2025-09-10",7211.41,7484.7,7211.41,7484.7,1300],["2025-09-11",7237.86,7493.52,7237.86,7493.52,200],["2025-09-12",7934.31,7934.31,7661.02,7661.02,600],["2025-09-15",7431.8,7749.18,7431.8,7749.18,500],["2025-09-16",7846.15,7846.15,7846.15,7846.15,100],["2025-09-17",7493.52,7846.15,7449.44,7846.15,3800],["2025-09-18",8278.13,8278.13,7846.15,7846.15,600],["2025-09-19",7846.15,7846.15,7846.15,7846.15,0],["2025-09-22",7846.15,7846.15,7378.91,7581.68,5100],["2025-09-23",7581.68,7581.68,7572.86,7572.86,500],["2025-09-24",7414.17,7625.75,7405.36,7581.68,2600],["2025-09-25",7581.68,7581.68,7581.68,7581.68,200],["2025-09-26",7581.68,7581.68,7581.68,7581.68,0],["2025-09-29",7669.83,7669.83,7581.68,7625.75,700],["2025-09-30",7414.17,7643.39,7414.17,7625.75,900],["2025-10-01",7669.83,7757.99,7669.83,7757.99,3300],["2025-10-02",7449.44,7661.02,7449.44,7661.02,1300],["2025-10-03",7502.33,7564.04,7414.17,7564.04,7200],["2025-10-06",7669.83,7740.36,7669.83,7669.83,1000],["2025-10-07",7669.83,7669.83,7669.83,7669.83,0],["2025-10-08",7669.83,7669.83,7493.52,7625.75,1400],["2025-10-09",7493.52,7493.52,7493.52,7493.52,100],["2025-10-10",7458.25,7669.83,7458.25,7581.68,2500],["2025-10-13",7449.44,7449.44,7449.44,7449.44,1900],["2025-10-14",7449.44,7493.52,7449.44,7493.52,800],["2025-10-15",7493.52,7581.68,7493.52,7581.68,4500],["2025-10-16",7493.52,7581.68,7493.52,7581.68,800],["2025-10-17",7537.6,7625.75,7493.52,7625.75,3500],["2025-10-20",7625.75,7713.91,7625.75,7669.83,1900],["2025-10-21",7669.83,7669.83,7237.86,7669.83,500],["2025-10-22",7757.99,7757.99,7757.99,7757.99,1500],["2025-10-23",7846.15,7846.15,7846.15,7846.15,100],["2025-10-24",7422.99,7757.99,7422.99,7757.99,400],["2025-10-27",7414.17,7713.91,7414.17,7705.1,4300],["2025-10-28",7493.52,7581.68,7405.36,7581.68,1200],["2025-10-29",7581.68,7581.68,7334.83,7484.7,1000],["2025-10-30",7493.52,7493.52,7493.52,7493.52,6300],["2025-10-31",7184.96,7493.52,7184.96,7493.52,500],["2025-11-03",7493.52,7493.52,7493.52,7493.52,0],["2025-11-04",7669.83,7757.99,7519.96,7581.68,15300],["2025-11-05",7493.52,7661.02,7493.52,7625.75,6500],["2025-11-06",7422.99,7581.68,7422.99,7581.68,500],["2025-11-07",7625.75,7625.75,7625.75,7625.75,400],["2025-11-10",7669.83,7669.83,7493.52,7625.75,500],["2025-11-11",7625.75,7625.75,7625.75,7625.75,0],["2025-11-12",7652.2,7652.2,7652.2,7652.2,100],["2025-11-13",7652.2,7652.2,7652.2,7652.2,0],["2025-11-14",7502.33,7625.75,7475.88,7625.75,800],["2025-11-17",7467.07,7652.2,7467.07,7625.75,900],["2025-11-18",7625.75,7625.75,7625.75,7625.75,0],["2025-11-19",7625.75,7625.75,7625.75,7625.75,200],["2025-11-20",7625.75,7625.75,7625.75,7625.75,0],["2025-11-21",7757.99,7757.99,7757.99,7757.99,100],["2025-11-24",7493.52,7581.68,7493.52,7581.68,300],["2025-11-25",7449.44,7449.44,7449.44,7449.44,400],["2025-11-26",7458.25,7458.25,7458.25,7458.25,300],["2025-11-27",7458.25,7458.25,7458.25,7458.25,200],["2025-11-28",7467.07,7475.88,7467.07,7475.88,1300],["2025-12-01",7475.88,7475.88,7475.88,7475.88,0],["2025-12-02",7140.88,7616.94,6964.56,7616.94,2600],["2025-12-03",7608.12,7616.94,7608.12,7616.94,1300],["2025-12-04",7616.94,7616.94,7616.94,7616.94,0],["2025-12-05",7616.94,7616.94,7616.94,7616.94,0],["2025-12-08",7625.75,7625.75,7616.94,7625.75,2500],["2025-12-09",7608.12,7608.12,7326.01,7326.01,300],["2025-12-10",7326.01,7405.36,7326.01,7405.36,5800],["2025-12-11",7405.36,7405.36,7405.36,7405.36,0],["2025-12-12",7105.62,7405.36,7105.62,7405.36,200],["2025-12-15",7493.52,7916.68,7493.52,7625.75,45500],["2025-12-16",7167.33,7634.57,7167.33,7634.57,200],["2025-12-17",7140.88,7140.88,7140.88,7140.88,44879],["2025-12-18",7546.41,7546.41,7546.41,7546.41,100],["2025-12-19",7140.88,7652.2,7140.88,7652.2,700],["2025-12-22",7184.96,7625.75,7158.51,7625.75,1700],["2025-12-23",7625.75,7625.75,7625.75,7625.75,0],["2025-12-24",7625.75,7625.75,7625.75,7625.75,0],["2025-12-25",7625.75,7625.75,7625.75,7625.75,0],["2025-12-26",7625.75,7625.75,7625.75,7625.75,0],["2025-12-29",7140.88,7405.36,7105.62,7405.36,2200],["2025-12-30",7405.36,7405.36,7405.36,7405.36,0],["2025-12-31",7114.43,7114.43,7114.43,7114.43,500],["2026-01-05",7317.2,7317.2,7317.2,7317.2,100],["2026-01-06",7317.2,7317.2,7317.2,7317.2,0],["2026-01-07",7661.02,7669.83,7661.02,7669.83,600],["2026-01-08",7625.75,7625.75,7625.75,7625.75,500],["2026-01-09",7625.75,7625.75,7625.75,7625.75,0],["2026-01-12",7229.04,7625.75,7229.04,7625.75,300],["2026-01-13",7625.75,7625.75,7581.68,7616.94,1300],["2026-01-14",7616.94,7616.94,7616.94,7616.94,100],["2026-01-15",7616.94,7625.75,7581.68,7625.75,400],["2026-01-16",7625.75,7625.75,7581.68,7616.94,900],["2026-01-19",7581.68,7625.75,7537.6,7581.68,10100],["2026-01-20",7581.68,7581.68,7511.15,7511.15,2900],["2026-01-21",7511.15,7511.15,7511.15,7511.15,100],["2026-01-22",7052.72,7361.28,6991.01,7361.28,49800],["2026-01-23",7096.8,7096.8,7096.8,7096.8,500],["2026-01-26",7096.8,7096.8,6964.56,6964.56,12100],["2026-01-27",6964.56,6982.19,6788.24,6876.4,4100],["2026-01-28",6876.4,6876.4,6876.4,6876.4,2100],["2026-01-29",6876.4,6991.01,6708.9,6964.56,2000],["2026-01-30",6532.58,6982.19,6532.58,6982.19,200],["2026-02-02",6532.58,6964.56,6532.58,6955.75,2200],["2026-02-03",6479.69,6964.56,6479.69,6955.75,900],["2026-02-04",6973.38,6973.38,6973.38,6973.38,100],["2026-02-05",6973.38,6973.38,6973.38,6973.38,0],["2026-02-06",6973.38,6973.38,6973.38,6973.38,0],["2026-02-09",6973.38,6973.38,6973.38,6973.38,0],["2026-02-10",6973.38,6973.38,6973.38,6973.38,0],["2026-02-11",6761.8,6964.56,6761.8,6964.56,700],["2026-02-12",6982.19,6982.19,6752.98,6752.98,1700],["2026-02-13",6876.4,6876.4,6876.4,6876.4,100],["2026-02-23",6938.11,6982.19,6938.11,6982.19,5100],["2026-02-24",6929.3,6964.56,6788.24,6964.56,1100],["2026-02-25",6964.56,7043.91,6744.16,6999.83,5300],["2026-02-26",6797.06,7008.64,6797.06,7008.64,200],["2026-02-27",7008.64,7052.72,6999.83,7052.72,2800],["2026-03-02",7035.09,7052.72,7035.09,7052.72,2500],["2026-03-03",7096.8,7229.04,7096.8,7229.04,400],["2026-03-04",6946.93,7211.41,6946.93,7211.41,3200],["2026-03-05",7237.86,7564.04,7237.86,7493.52,10100],["2026-03-06",7493.52,7493.52,7493.52,7493.52,2000],["2026-03-09",7052.72,7229.04,6973.38,7229.04,5100],["2026-03-10",7229.04,7572.86,7229.04,7572.86,1300],["2026-03-11",7572.86,7572.86,7572.86,7572.86,1000],["2026-03-12",7070.35,7493.52,7070.35,7475.88,3100],["2026-03-13",7467.07,7467.07,7467.07,7467.07,800],["2026-03-16",7458.25,7458.25,6973.38,7458.25,4000],["2026-03-17",7458.25,7493.52,7458.25,7458.25,3900],["2026-03-18",7458.25,7458.25,7458.25,7458.25,0],["2026-03-19",7458.25,7458.25,7361.28,7361.28,2000],["2026-03-20",7484.7,7484.7,7361.28,7361.28,6900],["2026-03-23",7229.04,7449.44,7140.88,7405.36,4800],["2026-03-24",7501.53,7501.53,7213.01,7386.12,4200],["2026-03-25",7405.36,7501.53,7405.36,7405.36,2700],["2026-03-26",7636.17,7636.17,7453.44,7501.53,2200],["2026-03-27",7549.62,7549.62,7501.53,7549.62,1200],["2026-03-30",7453.44,7453.44,7213.01,7453.44,2500],["2026-03-31",7213.01,7405.36,7213.01,7405.36,200],["2026-04-01",7405.36,7549.62,6972.58,7213.01,600],["2026-04-02",7405.36,7501.53,7405.36,7453.44,2300],["2026-04-03",7039.9,7443.83,7039.9,7424.59,1500],["2026-04-06",7424.59,7424.59,7424.59,7424.59,200],["2026-04-07",7424.59,7424.59,7424.59,7424.59,0],["2026-04-08",7472.68,7520.77,7472.68,7520.77,600],["2026-04-09",7520.77,7520.77,7520.77,7520.77,0],["2026-04-10",7520.77,7549.62,7520.77,7520.77,3200],["2026-04-13",7520.77,7520.77,7309.18,7520.77,2500],["2026-04-14",7520.77,7520.77,7520.77,7520.77,0],["2026-04-15",7405.36,7472.68,7405.36,7405.36,300],["2026-04-16",7309.18,7405.36,7309.18,7405.36,400],["2026-04-17",7405.36,7405.36,6934.11,7126.45,3300],["2026-04-20",6847.55,7434.21,6847.55,7386.12,1900],["2026-04-21",7309.18,7309.18,7309.18,7309.18,1300],["2026-04-22",6962.96,7338.04,6962.96,7338.04,800],["2026-04-23",7030.28,7116.84,7030.28,7116.84,2300],["2026-04-24",6991.81,6991.81,6991.81,6991.81,100],["2026-04-28",6991.81,7184.16,6539.8,7174.54,6200],["2026-04-29",7174.54,7193.78,7174.54,7193.78,1100],["2026-05-04",7193.78,7193.78,7184.16,7193.78,500],["2026-05-05",7193.78,7193.78,7193.78,7193.78,200],["2026-05-06",6828.32,7453.44,6828.32,7453.44,1100],["2026-05-07",7453.44,7559.23,7059.13,7116.84,3200],["2026-05-08",7164.92,7164.92,7116.84,7116.84,900],["2026-05-11",7607.32,7607.32,7213.01,7540.0,17500],["2026-05-12",7310.0,7540.0,7300.0,7540.0,600],["2026-05-13",7540.0,7540.0,7540.0,7540.0,0],["2026-05-14",7540.0,7540.0,7540.0,7540.0,0],["2026-05-15",7530.0,7530.0,7530.0,7530.0,100],["2026-05-18",7160.0,7490.0,7160.0,7490.0,1100],["2026-05-19",7210.0,7320.0,7210.0,7210.0,10200],["2026-05-20",7180.0,7210.0,6710.0,7210.0,3100],["2026-05-21",6720.0,7100.0,6720.0,7100.0,300],["2026-05-22",7100.0,7350.0,7100.0,7350.0,500],["2026-05-25",7350.0,7350.0,7350.0,7350.0,0],["2026-05-26",7350.0,7350.0,7350.0,7350.0,0],["2026-05-27",7350.0,7350.0,7350.0,7350.0,0],["2026-05-28",7350.0,7350.0,7350.0,7350.0,0],["2026-05-29",7350.0,7350.0,7350.0,7350.0,0],["2026-06-01",7350.0,7350.0,7350.0,7350.0,0],["2026-06-02",7380.0,7380.0,7380.0,7380.0,100],["2026-06-03",7380.0,7380.0,7380.0,7380.0,1400],["2026-06-04",7380.0,7380.0,7380.0,7380.0,0],["2026-06-05",7400.0,7400.0,7400.0,7400.0,500],["2026-06-08",7400.0,7500.0,7400.0,7500.0,200],["2026-06-09",7500.0,7500.0,7500.0,7500.0,100],["2026-06-10",7500.0,7500.0,7500.0,7500.0,0],["2026-06-11",7500.0,7500.0,7500.0,7500.0,0],["2026-06-12",7550.0,7550.0,7400.0,7500.0,1200],["2026-06-15",7500.0,7550.0,7500.0,7500.0,2200],["2026-06-16",7490.0,7490.0,7350.0,7480.0,29000],["2026-06-17",7500.0,7500.0,7500.0,7500.0,100],["2026-06-18",7490.0,7500.0,7490.0,7500.0,3800],["2026-06-19",7500.0,7500.0,7500.0,7500.0,0],["2026-06-22",7500.0,7500.0,7500.0,7500.0,200],["2026-06-23",7500.0,7500.0,7500.0,7500.0,0],["2026-06-24",7500.0,7500.0,7500.0,7500.0,50000],["2026-06-25",7500.0,7500.0,7500.0,7500.0,0],["2026-06-26",7490.0,7490.0,7400.0,7490.0,1000],["2026-06-29",7500.0,7500.0,7500.0,7500.0,57400],["2026-06-30",7500.0,7500.0,7500.0,7500.0,0],["2026-07-01",7500.0,7500.0,7490.0,7500.0,500],["2026-07-02",7500.0,7500.0,7500.0,7500.0,200],["2026-07-03",7500.0,7500.0,7500.0,7500.0,0],["2026-07-06",7010.0,7300.0,7000.0,7300.0,1700],["2026-07-07",7010.0,7380.0,7010.0,7380.0,300],["2026-07-08",7020.0,7380.0,7020.0,7380.0,200],["2026-07-09",7380.0,7380.0,7380.0,7380.0,0],["2026-07-10",7300.0,7300.0,7300.0,7300.0,300],["2026-07-13",7130.0,7130.0,7120.0,7120.0,300],["2026-07-14",7300.0,7300.0,7300.0,7300.0,200],["2026-07-15",7200.0,7250.0,7200.0,7250.0,500],["2026-07-16",6820.0,7260.0,6820.0,7260.0,700],["2026-07-17",6770.0,7160.0,6770.0,7160.0,200],["2026-07-20",7020.0,7160.0,7020.0,7160.0,1000],["2026-07-21",7160.0,7160.0,7160.0,7160.0,0],["2026-07-22",6990.0,6990.0,6800.0,6900.0,3900],["2026-07-23",6990.0,6990.0,6900.0,6900.0,1500],["2026-07-24",6900.0,6900.0,6900.0,6900.0,0],["2026-07-27",6460.0,6990.0,6460.0,6900.0,2700],["2026-07-28",6900.0,6900.0,6850.0,6850.0,1900],["2026-07-29",6850.0,6850.0,6850.0,6850.0,100],["2026-07-30",6850.0,6860.0,6520.0,6800.0,1000],["2026-07-31",6850.0,6860.0,6410.0,6860.0,7200],["2026-08-03",6420.0,6940.0,6420.0,6940.0,500],["2026-08-04",6970.0,6970.0,6970.0,6970.0,100],["2026-08-05",6970.0,6970.0,6970.0,6970.0,0],["2026-08-06",6990.0,6990.0,6800.0,6900.0,1400],["2026-08-07",6980.0,6990.0,6890.0,6890.0,800],["2026-08-10",6890.0,6890.0,6890.0,6890.0,200],["2026-08-11",6980.0,6980.0,6980.0,6980.0,100],["2026-08-12",6980.0,6980.0,6890.0,6970.0,2300],["2026-08-13",6970.0,6970.0,6970.0,6970.0,500],["2026-08-14",6970.0,6970.0,6970.0,6970.0,0],["2026-08-17",6970.0,6970.0,6970.0,6970.0,0],["2026-08-18",6970.0,6970.0,6970.0,6970.0,0],["2026-08-19",6900.0,6970.0,6540.0,6970.0,400],["2026-08-20",6970.0,6970.0,6970.0,6970.0,0],["2026-08-21",6950.0,6970.0,6900.0,6970.0,2400],["2026-08-24",6980.0,6980.0,6980.0,6980.0,200],["2026-08-25",6980.0,6980.0,6980.0,6980.0,0],["2026-08-26",6980.0,6980.0,6980.0,6980.0,0],["2026-08-27",6980.0,6980.0,6980.0,6980.0,0],["2026-08-28",6970.0,6970.0,6970.0,6970.0,600],["2026-09-03",6970.0,6970.0,6550.0,6960.0,600],["2026-09-04",6960.0,6960.0,6960.0,6960.0,200],["2026-09-07",6700.0,6840.0,6700.0,6840.0,300],["2026-09-08",6900.0,6900.0,6900.0,6900.0,100],["2026-09-09",6920.0,6920.0,6920.0,6920.0,100],["2026-09-10",6920.0,6920.0,6920.0,6920.0,0],["2026-09-11",6700.0,6860.0,6490.0,6860.0,400],["2026-09-14",6860.0,6860.0,6860.0,6860.0,0],["2026-09-15",6800.0,6800.0,6800.0,6800.0,200],["2026-09-16",6800.0,6800.0,6800.0,6800.0,100],["2026-09-17",6800.0,6800.0,6700.0,6700.0,1200],["2026-09-18",6860.0,6860.0,6700.0,6800.0,600],["2026-09-21",6750.0,6800.0,6700.0,6800.0,300],["2026-09-22",6700.0,6800.0,6700.0,6750.0,300],["2026-09-23",6750.0,6750.0,6750.0,6750.0,200],["2026-09-24",6800.0,6800.0,6750.0,6800.0,300],["2026-09-25",6800.0,6800.0,6800.0,6800.0,0],["2026-09-28",6360.0,6700.0,6360.0,6700.0,1300],["2026-09-29",6700.0,6790.0,6360.0,6580.0,500],["2026-09-30",6700.0,6780.0,6580.0,6580.0,800],["2026-10-01",6580.0,6790.0,6500.0,6790.0,900],["2026-10-02",6700.0,6700.0,6700.0,6700.0,100],["2026-10-05",6700.0,6710.0,6700.0,6710.0,3200],["2026-10-06",6700.0,6700.0,6530.0,6690.0,2000],["2026-10-07",6700.0,6700.0,6690.0,6690.0,300],["2026-10-08",6700.0,6700.0,6670.0,6680.0,1900],["2026-10-09",6700.0,6700.0,6700.0,6700.0,100],["2026-10-12",6690.0,6790.0,6690.0,6700.0,1500]]}