{"sym":"HWS","index":false,"bars":[["2018-07-27",6615.3,6615.3,6615.3,6615.3,0],["2018-07-30",6615.3,6615.3,6615.3,6615.3,0],["2018-07-31",6615.3,6615.3,6615.3,6615.3,0],["2018-08-01",6615.3,6615.3,6615.3,6615.3,0],["2018-08-02",6615.3,6615.3,6615.3,6615.3,0],["2018-08-03",6615.3,6615.3,6615.3,6615.3,0],["2018-08-06",6615.3,6615.3,6615.3,6615.3,0],["2018-08-07",6615.3,6615.3,6615.3,6615.3,0],["2018-08-08",6615.3,6615.3,6615.3,6615.3,0],["2018-08-09",9211.96,9211.96,9211.96,9211.96,100],["2018-08-10",9211.96,9211.96,9211.96,9211.96,0],["2018-08-13",9211.96,9211.96,9211.96,9211.96,0],["2018-08-14",9211.96,9211.96,9211.96,9211.96,0],["2018-08-15",9211.96,9211.96,9211.96,9211.96,0],["2018-08-16",9211.96,9211.96,9211.96,9211.96,0],["2018-08-17",9211.96,9211.96,9211.96,9211.96,0],["2018-08-20",9211.96,9211.96,9211.96,9211.96,0],["2018-08-21",9211.96,9211.96,9211.96,9211.96,0],["2018-08-22",9211.96,9211.96,9211.96,9211.96,0],["2018-08-23",9211.96,9211.96,9211.96,9211.96,0],["2018-08-24",8037.28,8037.28,8037.28,8037.28,100],["2018-08-27",8037.28,8037.28,8037.28,8037.28,0],["2018-08-28",8037.28,8037.28,8037.28,8037.28,0],["2018-08-29",8037.28,8037.28,8037.28,8037.28,0],["2018-08-30",8037.28,8037.28,8037.28,8037.28,0],["2018-08-31",8037.28,8037.28,8037.28,8037.28,0],["2018-09-04",8037.28,8037.28,8037.28,8037.28,0],["2018-09-05",8037.28,8037.28,8037.28,8037.28,0],["2018-09-06",8037.28,8037.28,8037.28,8037.28,0],["2018-09-07",8037.28,8037.28,8037.28,8037.28,0],["2018-09-10",8037.28,8037.28,8037.28,8037.28,0],["2018-09-11",8037.28,8037.28,8037.28,8037.28,0],["2018-09-12",8037.28,8037.28,8037.28,8037.28,0],["2018-09-13",8037.28,8037.28,8037.28,8037.28,0],["2018-09-14",8037.28,8037.28,8037.28,8037.28,0],["2018-09-17",8037.28,8037.28,8037.28,8037.28,3000],["2018-09-18",8037.28,8037.28,8037.28,8037.28,0],["2018-09-19",8037.28,8037.28,8037.28,8037.28,0],["2018-09-20",8037.28,8037.28,8037.28,8037.28,0],["2018-09-21",8037.28,8037.28,8037.28,8037.28,0],["2018-09-24",8037.28,8037.28,8037.28,8037.28,0],["2018-09-25",8037.28,8037.28,8037.28,8037.28,0],["2018-09-26",6834.85,6834.85,6834.85,6834.85,100],["2018-09-27",5822.28,5822.28,5822.28,5822.28,5300],["2018-09-28",5822.28,5822.28,5822.28,5822.28,0],["2018-10-01",5822.28,5822.28,5822.28,5822.28,0],["2018-10-02",5822.28,5822.28,5822.28,5822.28,0],["2018-10-03",4999.57,4999.57,4999.57,4999.57,3100],["2018-10-04",4999.57,4999.57,4999.57,4999.57,0],["2018-10-05",4999.57,4999.57,4999.57,4999.57,0],["2018-10-08",4999.57,4999.57,4999.57,4999.57,0],["2018-10-09",4303.43,4303.43,4303.43,4303.43,9600],["2018-10-10",4303.43,4303.43,3797.14,3797.14,400],["2018-10-11",4050.28,4050.28,4050.28,4050.28,0],["2018-10-12",4050.28,4050.28,4050.28,4050.28,0],["2018-10-15",4176.86,4176.86,3480.71,3480.71,32700],["2018-10-16",3670.57,3670.57,3670.57,3670.57,0],["2018-10-17",3670.57,3670.57,3670.57,3670.57,50000],["2018-10-18",3670.57,3670.57,3670.57,3670.57,0],["2018-10-19",3544.0,3544.0,3544.0,3544.0,30600],["2018-10-22",3544.0,3544.0,3544.0,3544.0,0],["2018-10-23",4050.28,4050.28,3354.14,3354.14,300],["2018-10-24",3797.14,3797.14,3797.14,3797.14,0],["2018-10-25",3797.14,3797.14,3797.14,3797.14,0],["2018-10-26",3797.14,3797.14,3797.14,3797.14,0],["2018-10-29",3480.71,3480.71,3480.71,3480.71,100],["2018-10-30",3797.14,3987.0,3797.14,3987.0,200],["2018-10-31",3607.28,3607.28,3607.28,3607.28,6400],["2018-11-01",3607.28,3607.28,3607.28,3607.28,0],["2018-11-02",3607.28,3607.28,3607.28,3607.28,0],["2018-11-05",3607.28,3607.28,3607.28,3607.28,0],["2018-11-06",3607.28,3607.28,3607.28,3607.28,0],["2018-11-07",3607.28,3607.28,3607.28,3607.28,19000],["2018-11-08",3607.28,3607.28,3607.28,3607.28,0],["2018-11-09",3607.28,3607.28,3607.28,3607.28,0],["2018-11-12",3607.28,3607.28,3607.28,3607.28,0],["2018-11-13",3607.28,3607.28,3607.28,3607.28,7000],["2018-11-14",3607.28,3607.28,3607.28,3607.28,0],["2018-11-15",3544.0,3544.0,3544.0,3544.0,9600],["2018-11-16",3544.0,3544.0,3544.0,3544.0,0],["2018-11-19",3544.0,3544.0,3544.0,3544.0,0],["2018-11-20",3544.0,3544.0,3544.0,3544.0,0],["2018-11-21",3544.0,3544.0,3544.0,3544.0,0],["2018-11-22",3544.0,3544.0,3544.0,3544.0,0],["2018-11-23",3544.0,3544.0,3544.0,3544.0,0],["2018-11-26",3544.0,3544.0,3544.0,3544.0,0],["2018-11-27",3544.0,3544.0,3544.0,3544.0,0],["2018-11-28",3733.86,3733.86,3733.86,3733.86,9200],["2018-11-29",4240.14,4240.14,4240.14,4240.14,100],["2018-11-30",4873.0,4873.0,4873.0,4873.0,100],["2018-12-03",4873.0,4873.0,4873.0,4873.0,0],["2018-12-04",5062.86,5252.71,5062.86,5252.71,200],["2018-12-05",5948.86,5948.86,5948.86,5948.86,100],["2018-12-06",6834.85,6834.85,6834.85,6834.85,100],["2018-12-07",7847.43,7847.43,7847.43,7847.43,100],["2018-12-10",7847.43,7847.43,7847.43,7847.43,0],["2018-12-11",7847.43,7847.43,7847.43,7847.43,0],["2018-12-12",7847.43,7847.43,7847.43,7847.43,0],["2018-12-13",7847.43,7847.43,7847.43,7847.43,0],["2018-12-14",6708.28,6708.28,6708.28,6708.28,100],["2018-12-17",5759.0,5759.0,5759.0,5759.0,100],["2018-12-18",5759.0,5759.0,5759.0,5759.0,0],["2018-12-19",5759.0,5759.0,5759.0,5759.0,0],["2018-12-20",5759.0,5759.0,5759.0,5759.0,0],["2018-12-21",4936.28,4936.28,4936.28,4936.28,100],["2018-12-24",4366.71,4366.71,4366.71,4366.71,19700],["2018-12-25",4366.71,4366.71,4366.71,4366.71,0],["2018-12-26",4366.71,4366.71,4366.71,4366.71,0],["2018-12-27",4366.71,4366.71,4366.71,4366.71,0],["2018-12-28",4366.71,4366.71,4366.71,4366.71,0],["2019-01-02",4176.86,4176.86,4176.86,4176.86,9600],["2019-01-03",3860.43,3860.43,3860.43,3860.43,10000],["2019-01-04",3987.0,3987.0,3987.0,3987.0,14300],["2019-01-07",3987.0,3987.0,3987.0,3987.0,0],["2019-01-08",3987.0,3987.0,3987.0,3987.0,0],["2019-01-09",3987.0,3987.0,3987.0,3987.0,0],["2019-01-10",3987.0,3987.0,3987.0,3987.0,0],["2019-01-11",3987.0,3987.0,3987.0,3987.0,0],["2019-01-14",3987.0,3987.0,3987.0,3987.0,0],["2019-01-15",3987.0,3987.0,3987.0,3987.0,0],["2019-01-16",3987.0,3987.0,3987.0,3987.0,0],["2019-01-17",3987.0,3987.0,3987.0,3987.0,0],["2019-01-18",4556.57,4556.57,4556.57,4556.57,200],["2019-01-21",4746.43,4746.43,4746.43,4746.43,500],["2019-01-22",4746.43,4746.43,4746.43,4746.43,0],["2019-01-23",4746.43,4746.43,4746.43,4746.43,0],["2019-01-24",4746.43,4746.43,4746.43,4746.43,0],["2019-01-25",4746.43,4746.43,4746.43,4746.43,0],["2019-01-28",4746.43,4746.43,4746.43,4746.43,0],["2019-01-29",5442.57,5442.57,5442.57,5442.57,200],["2019-01-30",5442.57,5442.57,5442.57,5442.57,0],["2019-01-31",5442.57,5442.57,5442.57,5442.57,0],["2019-02-01",5442.57,5442.57,5442.57,5442.57,0],["2019-02-11",5442.57,5442.57,5442.57,5442.57,0],["2019-02-12",5442.57,5442.57,5442.57,5442.57,0],["2019-02-13",5695.71,5695.71,5695.71,5695.71,500],["2019-02-14",5695.71,5695.71,5695.71,5695.71,0],["2019-02-15",5695.71,5695.71,5695.71,5695.71,0],["2019-02-18",5695.71,5695.71,5695.71,5695.71,0],["2019-02-19",6012.14,6012.14,6012.14,6012.14,100],["2019-02-20",6012.14,6012.14,6012.14,6012.14,0],["2019-02-21",6012.14,6012.14,6012.14,6012.14,0],["2019-02-22",6012.14,6012.14,6012.14,6012.14,0],["2019-02-25",6012.14,6012.14,6012.14,6012.14,0],["2019-02-26",6012.14,6012.14,6012.14,6012.14,0],["2019-02-27",6012.14,6012.14,6012.14,6012.14,0],["2019-02-28",6012.14,6012.14,6012.14,6012.14,0],["2019-03-01",6012.14,6012.14,6012.14,6012.14,0],["2019-03-04",6012.14,6012.14,6012.14,6012.14,0],["2019-03-05",6012.14,6012.14,6012.14,6012.14,0],["2019-03-06",6012.14,6012.14,6012.14,6012.14,0],["2019-03-07",6012.14,6012.14,6012.14,6012.14,0],["2019-03-08",6012.14,6012.14,6012.14,6012.14,0],["2019-03-11",6012.14,6012.14,6012.14,6012.14,0],["2019-03-12",6012.14,6012.14,6012.14,6012.14,0],["2019-03-13",5252.71,5252.71,5252.71,5252.71,5900],["2019-03-14",5252.71,5252.71,5252.71,5252.71,0],["2019-03-15",5252.71,5252.71,5252.71,5252.71,0],["2019-03-18",5252.71,5252.71,5252.71,5252.71,0],["2019-03-19",5252.71,5252.71,5252.71,5252.71,0],["2019-03-20",4493.28,4493.28,4493.28,4493.28,12200],["2019-03-21",4493.28,4493.28,4493.28,4493.28,0],["2019-03-22",4493.28,4493.28,4493.28,4493.28,0],["2019-03-25",4493.28,4493.28,4493.28,4493.28,0],["2019-03-26",4493.28,4493.28,4493.28,4493.28,0],["2019-03-27",4493.28,4493.28,4493.28,4493.28,0],["2019-03-28",4493.28,4493.28,4493.28,4493.28,0],["2019-03-29",4493.28,4493.28,4493.28,4493.28,0],["2019-04-01",4493.28,4493.28,4493.28,4493.28,0],["2019-04-02",4493.28,4493.28,4493.28,4493.28,0],["2019-04-03",4493.28,4493.28,4493.28,4493.28,0],["2019-04-04",4493.28,4493.28,4493.28,4493.28,0],["2019-04-05",4493.28,4493.28,4493.28,4493.28,0],["2019-04-08",4493.28,4493.28,4493.28,4493.28,0],["2019-04-09",4493.28,4493.28,4493.28,4493.28,0],["2019-04-10",5126.14,5126.14,5126.14,5126.14,100],["2019-04-11",5126.14,5126.14,5126.14,5126.14,0],["2019-04-12",5885.57,5885.57,5885.57,5885.57,300],["2019-04-16",6391.86,6708.28,5885.57,5885.57,7300],["2019-04-17",6328.57,6328.57,6202.0,6202.0,15000],["2019-04-18",6645.0,6961.43,6645.0,6961.43,7000],["2019-04-19",6581.71,6581.71,6581.71,6581.71,2000],["2019-04-22",7531.0,7531.0,7531.0,7531.0,400],["2019-04-23",7910.71,7910.71,6645.0,6645.0,2100],["2019-04-24",6708.28,6708.28,6708.28,6708.28,0],["2019-04-25",6708.28,6708.28,6708.28,6708.28,0],["2019-04-26",6708.28,6708.28,6708.28,6708.28,0],["2019-05-02",6645.0,6645.0,6645.0,6645.0,3000],["2019-05-03",6645.0,6645.0,6645.0,6645.0,0],["2019-05-06",6645.0,6645.0,6645.0,6645.0,0],["2019-05-07",6645.0,6645.0,6645.0,6645.0,0],["2019-05-08",6645.0,6645.0,6645.0,6645.0,0],["2019-05-09",6581.71,6581.71,6581.71,6581.71,2000],["2019-05-10",6581.71,6581.71,6581.71,6581.71,0],["2019-05-13",6518.43,6518.43,6518.43,6518.43,2000],["2019-05-14",6518.43,6518.43,6518.43,6518.43,0],["2019-05-15",6518.43,6518.43,6518.43,6518.43,0],["2019-05-16",6518.43,6518.43,6518.43,6518.43,0],["2019-05-17",6518.43,6518.43,6518.43,6518.43,0],["2019-05-20",6518.43,6518.43,6518.43,6518.43,0],["2019-05-21",6518.43,6518.43,6518.43,6518.43,0],["2019-05-22",6518.43,6518.43,6518.43,6518.43,3000],["2019-05-23",6518.43,6518.43,6518.43,6518.43,0],["2019-05-24",6708.28,6708.28,6708.28,6708.28,45000],["2019-05-27",6708.28,6708.28,6708.28,6708.28,0],["2019-05-28",6708.28,6708.28,6708.28,6708.28,0],["2019-05-29",6708.28,6708.28,6708.28,6708.28,1000],["2019-05-30",6771.57,6961.43,6771.57,6961.43,14300],["2019-05-31",6961.43,6961.43,6961.43,6961.43,22100],["2019-06-03",6961.43,6961.43,6961.43,6961.43,1300],["2019-06-04",6961.43,6961.43,6961.43,6961.43,0],["2019-06-05",6961.43,6961.43,6961.43,6961.43,0],["2019-06-06",7024.71,7024.71,6961.43,6961.43,25800],["2019-06-07",6961.43,6961.43,6961.43,6961.43,0],["2019-06-10",6961.43,6961.43,6961.43,6961.43,0],["2019-06-11",6961.43,6961.43,6961.43,6961.43,0],["2019-06-12",6961.43,6961.43,6961.43,6961.43,0],["2019-06-13",6961.43,6961.43,6961.43,6961.43,0],["2019-06-14",6961.43,6961.43,6961.43,6961.43,0],["2019-06-17",6961.43,6961.43,6961.43,6961.43,0],["2019-06-18",6961.43,6961.43,6961.43,6961.43,0],["2019-06-19",6961.43,6961.43,6961.43,6961.43,0],["2019-06-20",6961.43,6961.43,6961.43,6961.43,0],["2019-06-21",6961.43,6961.43,6961.43,6961.43,0],["2019-06-24",6961.43,6961.43,6961.43,6961.43,0],["2019-06-25",6961.43,6961.43,6961.43,6961.43,0],["2019-06-26",6961.43,6961.43,6961.43,6961.43,0],["2019-06-27",6961.43,6961.43,6961.43,6961.43,0],["2019-06-28",6961.43,6961.43,6961.43,6961.43,0],["2019-07-01",6961.43,6961.43,6961.43,6961.43,0],["2019-07-02",6961.43,6961.43,6961.43,6961.43,0],["2019-07-03",6961.43,6961.43,6961.43,6961.43,0],["2019-07-04",6961.43,6961.43,6961.43,6961.43,0],["2019-07-05",6961.43,6961.43,6961.43,6961.43,0],["2019-07-08",6961.43,6961.43,6961.43,6961.43,0],["2019-07-09",6961.43,6961.43,6961.43,6961.43,0],["2019-07-10",6961.43,6961.43,6961.43,6961.43,0],["2019-07-11",6961.43,6961.43,6961.43,6961.43,0],["2019-07-12",6961.43,6961.43,6961.43,6961.43,0],["2019-07-15",5530.1,5530.1,5530.1,5530.1,3000],["2019-07-16",5660.23,5660.23,5660.23,5660.23,5700],["2019-07-17",5660.23,5660.23,5660.23,5660.23,4200],["2019-07-18",5660.23,5660.23,5660.23,5660.23,0],["2019-07-19",5660.23,5660.23,5660.23,5660.23,0],["2019-07-22",5660.23,5660.23,5660.23,5660.23,0],["2019-07-23",5660.23,5660.23,5660.23,5660.23,0],["2019-07-24",5660.23,5660.23,5660.23,5660.23,0],["2019-07-25",5660.23,5660.23,5660.23,5660.23,0],["2019-07-26",5660.23,5660.23,5660.23,5660.23,0],["2019-07-29",5660.23,5660.23,5660.23,5660.23,0],["2019-07-30",5660.23,5660.23,5660.23,5660.23,0],["2019-07-31",5660.23,5660.23,5660.23,5660.23,0],["2019-08-01",5660.23,5660.23,5660.23,5660.23,0],["2019-08-02",5660.23,5660.23,5660.23,5660.23,0],["2019-08-05",5660.23,5660.23,5660.23,5660.23,0],["2019-08-06",5660.23,5660.23,5660.23,5660.23,0],["2019-08-07",5660.23,5660.23,5660.23,5660.23,0],["2019-08-08",5660.23,5660.23,5660.23,5660.23,0],["2019-08-09",5660.23,5660.23,5660.23,5660.23,0],["2019-08-12",5660.23,5660.23,5660.23,5660.23,0],["2019-08-13",5660.23,5660.23,5660.23,5660.23,0],["2019-08-14",5660.23,5660.23,5660.23,5660.23,0],["2019-08-15",5660.23,5660.23,5660.23,5660.23,0],["2019-08-16",5660.23,5660.23,5660.23,5660.23,0],["2019-08-19",5660.23,5660.23,5660.23,5660.23,0],["2019-08-20",5660.23,5660.23,5660.23,5660.23,0],["2019-08-21",5660.23,5660.23,5660.23,5660.23,0],["2019-08-22",5660.23,5660.23,5660.23,5660.23,0],["2019-08-23",7872.27,7872.27,7872.27,7872.27,100],["2019-08-26",9043.35,9043.35,9043.35,9043.35,1600],["2019-08-27",10344.55,10344.55,10344.55,10344.55,6700],["2019-08-28",11255.39,11580.69,11255.39,11580.69,1800],["2019-08-29",11580.69,11580.69,11385.51,11385.51,2700],["2019-08-30",12361.41,12361.41,12361.41,12361.41,100],["2019-09-03",12361.41,12361.41,12361.41,12361.41,0],["2019-09-04",12361.41,12361.41,12361.41,12361.41,0],["2019-09-05",11905.99,14118.03,11905.99,12361.41,1800],["2019-09-06",12361.41,12361.41,12361.41,12361.41,0],["2019-09-09",12361.41,12361.41,12361.41,12361.41,0],["2019-09-10",11580.69,11580.69,10539.73,10539.73,400],["2019-09-11",11320.45,11320.45,11320.45,11320.45,1000],["2019-09-12",11320.45,11320.45,11320.45,11320.45,100],["2019-09-13",11320.45,11320.45,11320.45,11320.45,0],["2019-09-16",11320.45,11320.45,11320.45,11320.45,0],["2019-09-17",9628.89,9628.89,9628.89,9628.89,500],["2019-09-18",8197.57,8262.63,8197.57,8262.63,500],["2019-09-19",7807.21,7807.21,7026.49,7156.61,1800],["2019-09-20",7807.21,8327.69,7807.21,8327.69,10100],["2019-09-23",6636.13,6766.25,6636.13,6766.25,27000],["2019-09-24",7026.49,7026.49,7026.49,7026.49,10000],["2019-09-25",7156.61,7286.73,7156.61,7286.73,101300],["2019-09-26",7286.73,8327.69,7286.73,8327.69,300],["2019-09-27",8262.63,8262.63,8262.63,8262.63,100],["2019-09-30",7221.67,7221.67,7221.67,7221.67,29000],["2019-10-01",8132.51,8132.51,8132.51,8132.51,100],["2019-10-02",8132.51,8132.51,8132.51,8132.51,0],["2019-10-03",7807.21,7807.21,7807.21,7807.21,2000],["2019-10-04",8132.51,8132.51,8132.51,8132.51,100],["2019-10-07",8132.51,8132.51,8132.51,8132.51,0],["2019-10-08",8132.51,8132.51,8132.51,8132.51,0],["2019-10-09",8132.51,8132.51,8132.51,8132.51,0],["2019-10-10",8132.51,8132.51,8132.51,8132.51,0],["2019-10-11",7221.67,7221.67,7221.67,7221.67,9500],["2019-10-14",7221.67,7221.67,7221.67,7221.67,0],["2019-10-15",7221.67,7221.67,7221.67,7221.67,0],["2019-10-16",7221.67,7221.67,7221.67,7221.67,0],["2019-10-17",7546.97,7546.97,7286.73,7286.73,7700],["2019-10-18",7416.85,7416.85,7416.85,7416.85,0],["2019-10-21",7807.21,7807.21,7807.21,7807.21,100],["2019-10-22",7807.21,7807.21,7807.21,7807.21,0],["2019-10-23",7677.09,8197.57,7351.79,7351.79,4100],["2019-10-24",7742.15,7742.15,7742.15,7742.15,0],["2019-10-25",8067.45,8067.45,8067.45,8067.45,100],["2019-10-28",7546.97,8067.45,7546.97,8067.45,6700],["2019-10-29",8067.45,8067.45,8067.45,8067.45,100],["2019-10-30",8067.45,8067.45,8067.45,8067.45,4500],["2019-10-31",8197.57,8197.57,8197.57,8197.57,35700],["2019-11-01",8783.11,8783.11,8783.11,8783.11,100],["2019-11-04",8783.11,8783.11,8783.11,8783.11,700000],["2019-11-05",7742.15,7742.15,7742.15,7742.15,4700],["2019-11-06",7742.15,7742.15,7742.15,7742.15,0],["2019-11-07",7742.15,7742.15,7742.15,7742.15,200],["2019-11-08",7742.15,7742.15,7742.15,7742.15,0],["2019-11-11",7742.15,7742.15,7742.15,7742.15,0],["2019-11-12",7742.15,7742.15,7742.15,7742.15,0],["2019-11-13",7742.15,7742.15,7742.15,7742.15,0],["2019-11-14",8327.69,8327.69,7807.21,7807.21,5100],["2019-11-15",7807.21,7807.21,7807.21,7807.21,0],["2019-11-18",7807.21,7807.21,7807.21,7807.21,0],["2019-11-19",7807.21,7807.21,7807.21,7807.21,0],["2019-11-20",7807.21,7807.21,7807.21,7807.21,0],["2019-11-21",7807.21,7807.21,7807.21,7807.21,0],["2019-11-22",7807.21,7807.21,7807.21,7807.21,0],["2019-11-25",7807.21,7807.21,7807.21,7807.21,0],["2019-11-26",7807.21,7807.21,7807.21,7807.21,0],["2019-11-27",7807.21,7807.21,7807.21,7807.21,0],["2019-11-28",7807.21,7807.21,7807.21,7807.21,0],["2019-11-29",7807.21,7807.21,7807.21,7807.21,0],["2019-12-02",7807.21,7807.21,7807.21,7807.21,0],["2019-12-03",7807.21,7807.21,7807.21,7807.21,0],["2019-12-04",7807.21,7807.21,7807.21,7807.21,0],["2019-12-05",7807.21,7807.21,7807.21,7807.21,0],["2019-12-06",7807.21,7807.21,7807.21,7807.21,0],["2019-12-09",7807.21,7807.21,7807.21,7807.21,0],["2019-12-10",7807.21,7807.21,7807.21,7807.21,0],["2019-12-11",7807.21,7807.21,7807.21,7807.21,0],["2019-12-12",7807.21,7807.21,7807.21,7807.21,0],["2019-12-13",7807.21,7807.21,7807.21,7807.21,0],["2019-12-16",7807.21,7807.21,7807.21,7807.21,0],["2019-12-17",7677.09,7677.09,7677.09,7677.09,200],["2019-12-18",7677.09,7677.09,7677.09,7677.09,0],["2019-12-19",7677.09,7677.09,7677.09,7677.09,0],["2019-12-20",7677.09,7677.09,7677.09,7677.09,0],["2019-12-23",7612.03,7612.03,7612.03,7612.03,200],["2019-12-24",7612.03,7612.03,7612.03,7612.03,0],["2019-12-25",7612.03,7612.03,7612.03,7612.03,0],["2019-12-26",7612.03,7612.03,7612.03,7612.03,0],["2019-12-27",7612.03,7612.03,7612.03,7612.03,0],["2019-12-30",7612.03,7612.03,7612.03,7612.03,0],["2019-12-31",7677.09,7677.09,7677.09,7677.09,200],["2020-01-02",7677.09,7677.09,7677.09,7677.09,100],["2020-01-03",7807.21,7807.21,7807.21,7807.21,12500],["2020-01-06",7807.21,7807.21,7807.21,7807.21,0],["2020-01-07",7807.21,7807.21,7807.21,7807.21,0],["2020-01-08",7807.21,7807.21,7807.21,7807.21,0],["2020-01-09",8978.29,8978.29,8978.29,8978.29,1400],["2020-01-10",8978.29,8978.29,8978.29,8978.29,0],["2020-01-13",8978.29,8978.29,8978.29,8978.29,0],["2020-01-14",7677.09,7677.09,7677.09,7677.09,5000],["2020-01-15",7677.09,7677.09,7677.09,7677.09,0],["2020-01-16",7677.09,7677.09,7677.09,7677.09,0],["2020-01-17",7677.09,7677.09,7677.09,7677.09,0],["2020-01-20",7677.09,7677.09,7677.09,7677.09,0],["2020-01-21",7807.21,7807.21,7807.21,7807.21,300],["2020-01-22",7807.21,7807.21,7807.21,7807.21,0],["2020-01-30",8327.69,8327.69,8327.69,8327.69,5000],["2020-01-31",8327.69,8327.69,8327.69,8327.69,0],["2020-02-03",8327.69,8327.69,8327.69,8327.69,1000],["2020-02-04",8327.69,8327.69,8327.69,8327.69,0],["2020-02-05",8327.69,8327.69,8327.69,8327.69,0],["2020-02-06",8327.69,8327.69,8327.69,8327.69,0],["2020-02-07",8327.69,8327.69,8327.69,8327.69,0],["2020-02-10",8327.69,8327.69,8327.69,8327.69,0],["2020-02-11",8327.69,8327.69,8327.69,8327.69,0],["2020-02-12",8327.69,8327.69,8327.69,8327.69,0],["2020-02-13",8327.69,8327.69,8327.69,8327.69,0],["2020-02-14",8327.69,8327.69,8327.69,8327.69,0],["2020-02-17",7742.15,7742.15,7742.15,7742.15,100],["2020-02-18",7742.15,7742.15,7742.15,7742.15,100],["2020-02-19",7742.15,7742.15,7742.15,7742.15,0],["2020-02-20",7742.15,7742.15,7742.15,7742.15,0],["2020-02-21",7742.15,7742.15,7742.15,7742.15,0],["2020-02-24",7742.15,7742.15,7742.15,7742.15,0],["2020-02-25",7742.15,7742.15,7742.15,7742.15,0],["2020-02-26",7742.15,7742.15,7742.15,7742.15,200],["2020-02-27",7742.15,7742.15,7742.15,7742.15,0],["2020-02-28",7742.15,7742.15,7742.15,7742.15,100],["2020-03-02",7742.15,7742.15,7742.15,7742.15,100],["2020-03-03",7742.15,7742.15,7742.15,7742.15,0],["2020-03-04",7742.15,7742.15,7742.15,7742.15,0],["2020-03-05",7742.15,8132.51,7742.15,8132.51,1000],["2020-03-06",7937.33,7937.33,7937.33,7937.33,0],["2020-03-09",7937.33,7937.33,7937.33,7937.33,0],["2020-03-10",7937.33,7937.33,7937.33,7937.33,0],["2020-03-11",7807.21,7807.21,7807.21,7807.21,100],["2020-03-12",7807.21,7807.21,7807.21,7807.21,100],["2020-03-13",7807.21,7807.21,7807.21,7807.21,20700],["2020-03-16",7807.21,7807.21,7807.21,7807.21,300],["2020-03-17",7807.21,7807.21,7807.21,7807.21,5000],["2020-03-18",7807.21,7807.21,7807.21,7807.21,100],["2020-03-19",7807.21,7807.21,7807.21,7807.21,100],["2020-03-20",7807.21,7807.21,7807.21,7807.21,400],["2020-03-23",6831.31,6831.31,6831.31,6831.31,700],["2020-03-24",6831.31,6831.31,6831.31,6831.31,0],["2020-03-25",6831.31,6831.31,6831.31,6831.31,0],["2020-03-26",6831.31,6831.31,6831.31,6831.31,0],["2020-03-27",7807.21,7807.21,7807.21,7807.21,100],["2020-03-30",7807.21,7807.21,7807.21,7807.21,0],["2020-03-31",6636.13,6636.13,6636.13,6636.13,100],["2020-04-01",6636.13,6636.13,6636.13,6636.13,0],["2020-04-03",7612.03,7612.03,7612.03,7612.03,100],["2020-04-06",7612.03,7612.03,7612.03,7612.03,0],["2020-04-07",7612.03,7612.03,7612.03,7612.03,0],["2020-04-08",7612.03,7612.03,7612.03,7612.03,200],["2020-04-09",7612.03,7612.03,7612.03,7612.03,0],["2020-04-10",7612.03,7612.03,7612.03,7612.03,0],["2020-04-13",7612.03,7612.03,7612.03,7612.03,1000],["2020-04-14",7612.03,7612.03,7612.03,7612.03,0],["2020-04-15",6831.31,6831.31,6831.31,6831.31,500],["2020-04-16",7807.21,7807.21,7807.21,7807.21,100],["2020-04-17",7807.21,7807.21,7807.21,7807.21,0],["2020-04-20",6961.43,6961.43,6961.43,6961.43,200],["2020-04-21",7807.21,7807.21,7807.21,7807.21,100],["2020-04-22",8132.51,8132.51,8132.51,8132.51,100],["2020-04-23",8132.51,8132.51,8132.51,8132.51,0],["2020-04-24",6961.43,6961.43,6961.43,6961.43,400],["2020-04-27",7807.21,7807.21,7807.21,7807.21,100],["2020-04-28",7156.61,7156.61,7156.61,7156.61,500],["2020-04-29",8132.51,8132.51,8132.51,8132.51,100],["2020-05-04",8132.51,8132.51,8132.51,8132.51,0],["2020-05-05",8132.51,8132.51,8132.51,8132.51,0],["2020-05-06",8132.51,8132.51,8132.51,8132.51,0],["2020-05-07",8132.51,8132.51,8132.51,8132.51,0],["2020-05-08",7807.21,7807.21,7742.15,7742.15,9500],["2020-05-11",7742.15,7742.15,7742.15,7742.15,0],["2020-05-12",7807.21,7807.21,7807.21,7807.21,1000],["2020-05-13",8067.45,8067.45,7807.21,7807.21,900],["2020-05-14",7937.33,7937.33,7937.33,7937.33,0],["2020-05-15",7937.33,7937.33,7937.33,7937.33,0],["2020-05-18",7937.33,7937.33,7937.33,7937.33,0],["2020-05-19",7937.33,7937.33,7937.33,7937.33,0],["2020-05-20",7937.33,7937.33,7937.33,7937.33,0],["2020-05-21",7937.33,7937.33,7937.33,7937.33,100],["2020-05-22",9108.41,9108.41,9108.41,9108.41,100],["2020-05-25",9108.41,9108.41,9108.41,9108.41,0],["2020-05-26",9108.41,9108.41,9108.41,9108.41,0],["2020-05-27",9108.41,9108.41,9108.41,9108.41,0],["2020-05-28",9108.41,9108.41,9108.41,9108.41,600],["2020-05-29",10084.31,10084.31,10084.31,10084.31,100],["2020-06-01",10084.31,10084.31,10084.31,10084.31,0],["2020-06-02",10084.31,10084.31,10084.31,10084.31,0],["2020-06-03",10084.31,11580.69,10084.31,11580.69,200],["2020-06-04",10734.91,10734.91,10734.91,10734.91,100],["2020-06-05",10734.91,10734.91,10734.91,10734.91,0],["2020-06-08",10734.91,10734.91,10734.91,10734.91,0],["2020-06-09",10734.91,10734.91,10734.91,10734.91,0],["2020-06-10",10734.91,10734.91,10734.91,10734.91,0],["2020-06-11",10734.91,10734.91,10734.91,10734.91,0],["2020-06-12",10734.91,10734.91,10734.91,10734.91,0],["2020-06-15",10734.91,10734.91,10734.91,10734.91,0],["2020-06-16",10734.91,10734.91,10734.91,10734.91,0],["2020-06-17",10734.91,10734.91,10734.91,10734.91,0],["2020-06-18",9162.28,9162.28,9162.28,9162.28,800],["2020-06-19",9162.28,9162.28,9162.28,9162.28,0],["2020-06-22",7863.15,7863.15,7863.15,7863.15,100],["2020-06-23",7863.15,7863.15,7863.15,7863.15,0],["2020-06-24",9025.53,9025.53,9025.53,9025.53,100],["2020-06-25",9025.53,9025.53,9025.53,9025.53,0],["2020-06-26",9025.53,9025.53,9025.53,9025.53,100],["2020-06-29",9640.91,9640.91,9640.91,9640.91,1000],["2020-06-30",9435.78,9435.78,9435.78,9435.78,100],["2020-07-01",8205.03,9025.53,8205.03,9025.53,3400],["2020-07-02",8273.4,8273.4,8273.4,8273.4,0],["2020-07-03",7521.27,8273.4,7521.27,8273.4,600],["2020-07-06",7521.27,7521.27,7521.27,7521.27,1700],["2020-07-07",7316.15,7521.27,7316.15,7521.27,600],["2020-07-08",8478.53,8478.53,8478.53,8478.53,700],["2020-07-09",8478.53,8478.53,8478.53,8478.53,0],["2020-07-10",8478.53,8478.53,8478.53,8478.53,0],["2020-07-13",7384.52,8410.15,7247.77,8410.15,1300],["2020-07-14",7999.9,7999.9,7999.9,7999.9,0],["2020-07-15",7863.15,7863.15,7863.15,7863.15,100],["2020-07-16",7863.15,7863.15,7863.15,7863.15,0],["2020-07-17",8888.78,8888.78,8888.78,8888.78,100],["2020-07-20",8888.78,8888.78,8888.78,8888.78,0],["2020-07-21",8888.78,8888.78,8888.78,8888.78,0],["2020-07-22",7726.4,7726.4,7726.4,7726.4,43300],["2020-07-23",7863.15,7863.15,7863.15,7863.15,30000],["2020-07-24",7521.27,7863.15,7521.27,7863.15,1000],["2020-07-27",7863.15,7863.15,7863.15,7863.15,200],["2020-07-28",7863.15,7863.15,7863.15,7863.15,1000],["2020-07-29",7863.15,7863.15,7179.4,7179.4,1300],["2020-07-30",7589.65,7589.65,7589.65,7589.65,0],["2020-07-31",7589.65,7589.65,7589.65,7589.65,0],["2020-08-03",7179.4,7179.4,7179.4,7179.4,300],["2020-08-04",7179.4,7179.4,7179.4,7179.4,0],["2020-08-05",7179.4,7179.4,7179.4,7179.4,0],["2020-08-06",7179.4,7179.4,7179.4,7179.4,0],["2020-08-07",7316.15,7316.15,7316.15,7316.15,200],["2020-08-10",7316.15,7316.15,7316.15,7316.15,500],["2020-08-11",7521.27,7521.27,7521.27,7521.27,100],["2020-08-12",7521.27,7521.27,7521.27,7521.27,0],["2020-08-13",7521.27,7521.27,7521.27,7521.27,0],["2020-08-14",7521.27,7521.27,7521.27,7521.27,0],["2020-08-17",7521.27,7521.27,7521.27,7521.27,0],["2020-08-18",7521.27,7521.27,7521.27,7521.27,0],["2020-08-19",7316.15,7521.27,7316.15,7521.27,10400],["2020-08-20",7521.27,7521.27,7521.27,7521.27,0],["2020-08-21",7521.27,7521.27,7521.27,7521.27,100],["2020-08-24",8205.03,8205.03,8205.03,8205.03,100],["2020-08-25",8205.03,8205.03,8205.03,8205.03,0],["2020-08-26",8205.03,8205.03,8205.03,8205.03,0],["2020-08-27",7863.15,7863.15,7863.15,7863.15,500],["2020-08-28",7863.15,7863.15,7863.15,7863.15,0],["2020-08-31",7863.15,7863.15,7863.15,7863.15,500],["2020-09-01",7863.15,7863.15,7863.15,7863.15,0],["2020-09-03",7863.15,7999.9,7863.15,7999.9,600],["2020-09-04",7863.15,7863.15,7863.15,7863.15,0],["2020-09-07",7521.27,8205.03,7521.27,8205.03,6700],["2020-09-08",8205.03,8205.03,8205.03,8205.03,17000],["2020-09-09",8205.03,8205.03,8205.03,8205.03,0],["2020-09-10",8205.03,8205.03,8205.03,8205.03,0],["2020-09-11",8205.03,8205.03,8205.03,8205.03,0],["2020-09-14",8205.03,8205.03,8205.03,8205.03,0],["2020-09-15",8205.03,8205.03,8205.03,8205.03,0],["2020-09-16",8205.03,8205.03,8205.03,8205.03,0],["2020-09-17",8205.03,8205.03,8205.03,8205.03,0],["2020-09-18",8205.03,8205.03,8205.03,8205.03,0],["2020-09-21",8205.03,8205.03,8205.03,8205.03,0],["2020-09-22",7521.27,7521.27,7521.27,7521.27,13800],["2020-09-23",7521.27,7521.27,7521.27,7521.27,0],["2020-09-24",7521.27,7521.27,7521.27,7521.27,0],["2020-09-25",8205.03,8205.03,8205.03,8205.03,100],["2020-09-28",8205.03,8205.03,8205.03,8205.03,0],["2020-09-29",8205.03,8205.03,8205.03,8205.03,0],["2020-09-30",8205.03,8205.03,8205.03,8205.03,0],["2020-10-01",8205.03,8205.03,8205.03,8205.03,0],["2020-10-02",8205.03,8205.03,8205.03,8205.03,0],["2020-10-05",8205.03,8205.03,8205.03,8205.03,0],["2020-10-06",7521.27,7521.27,7521.27,7521.27,7300],["2020-10-07",7521.27,7521.27,7521.27,7521.27,0],["2020-10-08",7521.27,7521.27,7521.27,7521.27,200],["2020-10-09",7521.27,7521.27,7521.27,7521.27,0],["2020-10-12",7521.27,7521.27,7521.27,7521.27,0],["2020-10-13",7521.27,7521.27,7521.27,7521.27,0],["2020-10-14",7521.27,7521.27,7521.27,7521.27,0],["2020-10-15",7521.27,7521.27,7521.27,7521.27,500],["2020-10-16",7521.27,7521.27,7521.27,7521.27,0],["2020-10-19",7521.27,7521.27,7521.27,7521.27,0],["2020-10-20",7521.27,7521.27,7521.27,7521.27,0],["2020-10-21",7521.27,7521.27,7521.27,7521.27,0],["2020-10-22",7521.27,7521.27,7521.27,7521.27,0],["2020-10-23",7521.27,7521.27,7521.27,7521.27,500],["2020-10-26",7179.4,7452.9,7179.4,7452.9,1400],["2020-10-27",7247.77,7247.77,7247.77,7247.77,0],["2020-10-28",7247.77,7247.77,7247.77,7247.77,0],["2020-10-29",7247.77,7247.77,7247.77,7247.77,0],["2020-10-30",7247.77,7247.77,7247.77,7247.77,0],["2020-11-02",7247.77,7247.77,7247.77,7247.77,0],["2020-11-03",7452.9,7452.9,7452.9,7452.9,900],["2020-11-04",7452.9,7452.9,7452.9,7452.9,1000],["2020-11-05",7589.65,7589.65,7589.65,7589.65,1000],["2020-11-06",7589.65,7589.65,7589.65,7589.65,2000],["2020-11-09",7521.27,7521.27,7452.9,7452.9,2600],["2020-11-10",7521.27,7521.27,7521.27,7521.27,0],["2020-11-11",7521.27,7521.27,7521.27,7521.27,0],["2020-11-12",7521.27,7521.27,7521.27,7521.27,100],["2020-11-13",7521.27,7521.27,7521.27,7521.27,0],["2020-11-16",7521.27,7521.27,7521.27,7521.27,0],["2020-11-17",7521.27,7521.27,7521.27,7521.27,0],["2020-11-18",7521.27,7521.27,7521.27,7521.27,300],["2020-11-19",7521.27,7521.27,7521.27,7521.27,0],["2020-11-20",7658.02,7658.02,7589.65,7658.02,700],["2020-11-23",7521.27,7521.27,7521.27,7521.27,3000],["2020-11-24",7521.27,7521.27,7521.27,7521.27,1000],["2020-11-25",7521.27,7521.27,7521.27,7521.27,0],["2020-11-26",7521.27,7521.27,7521.27,7521.27,0],["2020-11-27",7521.27,7521.27,7521.27,7521.27,1000],["2020-11-30",7658.02,7658.02,7658.02,7658.02,1600],["2020-12-01",7658.02,7658.02,7658.02,7658.02,500],["2020-12-02",7384.52,7658.02,7384.52,7658.02,10500],["2020-12-03",7726.4,7726.4,7726.4,7726.4,100],["2020-12-04",7726.4,7726.4,7726.4,7726.4,0],["2020-12-07",7589.65,7589.65,7589.65,7589.65,10500],["2020-12-08",7589.65,7589.65,7589.65,7589.65,0],["2020-12-09",7589.65,7589.65,7589.65,7589.65,0],["2020-12-10",7658.02,7726.4,7658.02,7726.4,1100],["2020-12-11",7658.02,7658.02,7658.02,7658.02,0],["2020-12-14",7863.15,7863.15,7863.15,7863.15,100],["2020-12-15",7863.15,7863.15,7863.15,7863.15,0],["2020-12-16",7863.15,7863.15,7863.15,7863.15,0],["2020-12-17",7863.15,7863.15,7863.15,7863.15,0],["2020-12-18",7863.15,7863.15,7863.15,7863.15,6100],["2020-12-21",7863.15,7863.15,7863.15,7863.15,0],["2020-12-22",7863.15,7863.15,7863.15,7863.15,100],["2020-12-23",7863.15,7863.15,7863.15,7863.15,0],["2020-12-24",7863.15,7863.15,7863.15,7863.15,0],["2020-12-25",7521.27,7521.27,7521.27,7521.27,1000],["2020-12-28",7521.27,7521.27,7521.27,7521.27,1000],["2020-12-29",7521.27,7521.27,7521.27,7521.27,0],["2020-12-30",7521.27,7521.27,7521.27,7521.27,0],["2020-12-31",7521.27,7521.27,7521.27,7521.27,300],["2021-01-04",7521.27,7521.27,7521.27,7521.27,1200],["2021-01-05",7521.27,7521.27,7521.27,7521.27,1500],["2021-01-06",7521.27,7521.27,7521.27,7521.27,0],["2021-01-07",7521.27,7521.27,7521.27,7521.27,0],["2021-01-08",7521.27,7521.27,7521.27,7521.27,1000],["2021-01-11",7521.27,7521.27,7521.27,7521.27,300],["2021-01-12",7521.27,7521.27,7521.27,7521.27,800],["2021-01-13",7521.27,7521.27,7521.27,7521.27,0],["2021-01-14",7521.27,7521.27,7521.27,7521.27,0],["2021-01-15",7521.27,7521.27,7521.27,7521.27,0],["2021-01-18",7521.27,7521.27,7521.27,7521.27,0],["2021-01-19",7521.27,7521.27,7521.27,7521.27,0],["2021-01-20",6427.27,7179.4,6427.27,7179.4,1100],["2021-01-21",7521.27,7521.27,7521.27,7521.27,500],["2021-01-22",7521.27,7521.27,7521.27,7521.27,0],["2021-01-25",7521.27,7521.27,7521.27,7521.27,0],["2021-01-26",7521.27,7521.27,7521.27,7521.27,0],["2021-01-27",7863.15,7863.15,7863.15,7863.15,100],["2021-01-28",7863.15,7863.15,7863.15,7863.15,0],["2021-01-29",7863.15,7863.15,7863.15,7863.15,0],["2021-02-01",7863.15,7863.15,7863.15,7863.15,0],["2021-02-02",7863.15,7863.15,7863.15,7863.15,0],["2021-02-03",8205.03,8205.03,8205.03,8205.03,3200],["2021-02-04",8205.03,8205.03,8205.03,8205.03,1200],["2021-02-05",8205.03,8205.03,8205.03,8205.03,0],["2021-02-08",8205.03,8205.03,8205.03,8205.03,0],["2021-02-09",8205.03,8205.03,8205.03,8205.03,300],["2021-02-17",8205.03,8205.03,8205.03,8205.03,0],["2021-02-18",8205.03,8205.03,8205.03,8205.03,0],["2021-02-19",8205.03,8205.03,8205.03,8205.03,0],["2021-02-22",8205.03,8205.03,8205.03,8205.03,0],["2021-02-23",8205.03,8205.03,8205.03,8205.03,0],["2021-02-24",8205.03,8205.03,8205.03,8205.03,0],["2021-02-25",8205.03,8205.03,8205.03,8205.03,0],["2021-02-26",7863.15,7863.15,7863.15,7863.15,2300],["2021-03-01",7863.15,8205.03,7863.15,8205.03,800],["2021-03-02",8205.03,8205.03,8205.03,8205.03,100],["2021-03-03",8205.03,8205.03,8205.03,8205.03,0],["2021-03-04",8205.03,8205.03,7658.02,7658.02,5700],["2021-03-05",8205.03,8205.03,8205.03,8205.03,100],["2021-03-08",8205.03,8205.03,8205.03,8205.03,0],["2021-03-09",7863.15,7863.15,7863.15,7863.15,700],["2021-03-10",8205.03,8205.03,7863.15,7863.15,500],["2021-03-11",7931.53,7931.53,7931.53,7931.53,0],["2021-03-12",7863.15,7863.15,7863.15,7863.15,400],["2021-03-15",8068.28,8068.28,8068.28,8068.28,1200],["2021-03-16",8205.03,8205.03,8068.28,8068.28,600],["2021-03-17",8068.28,8205.03,8068.28,8205.03,900],["2021-03-18",8136.65,8136.65,8136.65,8136.65,1000],["2021-03-19",8136.65,8136.65,8136.65,8136.65,0],["2021-03-22",8546.9,8546.9,8546.9,8546.9,600],["2021-03-23",8205.03,8205.03,8205.03,8205.03,600],["2021-03-24",8546.9,8546.9,8546.9,8546.9,400],["2021-03-25",8205.03,8205.03,8205.03,8205.03,600],["2021-03-26",8068.28,8068.28,7863.15,7863.15,600],["2021-03-29",7863.15,7863.15,7863.15,7863.15,400],["2021-03-30",7931.53,7931.53,7931.53,7931.53,100],["2021-03-31",7931.53,7931.53,7931.53,7931.53,0],["2021-04-01",8546.9,8888.78,8546.9,8888.78,1200],["2021-04-02",8752.03,8752.03,8752.03,8752.03,0],["2021-04-05",8752.03,8752.03,8752.03,8752.03,0],["2021-04-06",8752.03,8752.03,8752.03,8752.03,0],["2021-04-07",8752.03,8752.03,8752.03,8752.03,0],["2021-04-08",8752.03,8752.03,8752.03,8752.03,0],["2021-04-09",8752.03,8752.03,8752.03,8752.03,0],["2021-04-12",8752.03,8752.03,8752.03,8752.03,0],["2021-04-13",8752.03,8752.03,8546.9,8546.9,1100],["2021-04-14",8683.65,8683.65,8683.65,8683.65,0],["2021-04-15",8546.9,8546.9,8546.9,8546.9,1000],["2021-04-16",8546.9,8546.9,8546.9,8546.9,0],["2021-04-19",8546.9,8546.9,8546.9,8546.9,500],["2021-04-20",8546.9,8546.9,8546.9,8546.9,200],["2021-04-22",8546.9,8546.9,8546.9,8546.9,0],["2021-04-23",8546.9,8546.9,8546.9,8546.9,0],["2021-04-26",8205.03,8205.03,8205.03,8205.03,1000],["2021-04-27",8205.03,8546.9,8205.03,8546.9,800],["2021-04-28",8478.53,8478.53,8478.53,8478.53,0],["2021-04-29",8478.53,8478.53,8478.53,8478.53,0],["2021-05-04",8478.53,8546.9,8478.53,8546.9,600],["2021-05-05",7999.9,8205.03,7999.9,8205.03,12600],["2021-05-06",7999.9,7999.9,7999.9,7999.9,0],["2021-05-07",7999.9,7999.9,7999.9,7999.9,4400],["2021-05-10",8546.9,8546.9,7999.9,7999.9,4700],["2021-05-11",7931.53,7931.53,7931.53,7931.53,1900],["2021-05-12",7931.53,7931.53,7931.53,7931.53,0],["2021-05-13",7931.53,7931.53,7931.53,7931.53,0],["2021-05-14",8136.65,8136.65,8136.65,8136.65,100],["2021-05-17",8205.03,8205.03,8205.03,8205.03,2500],["2021-05-18",7863.15,8205.03,7863.15,8205.03,5500],["2021-05-19",8136.65,8273.4,8136.65,8273.4,5600],["2021-05-20",8341.78,8341.78,8341.78,8341.78,100],["2021-05-21",8341.78,8341.78,8341.78,8341.78,0],["2021-05-24",8341.78,8341.78,8341.78,8341.78,0],["2021-05-25",8341.78,8341.78,8341.78,8341.78,0],["2021-05-26",8341.78,8341.78,8341.78,8341.78,100],["2021-05-27",8341.78,8341.78,8341.78,8341.78,0],["2021-05-28",7999.9,7999.9,7999.9,7999.9,100],["2021-05-31",7999.9,7999.9,7999.9,7999.9,0],["2021-06-01",8341.78,8341.78,8341.78,8341.78,100],["2021-06-02",8341.78,8341.78,8273.4,8341.78,500],["2021-06-03",7999.9,7999.9,7999.9,7999.9,2000],["2021-06-04",8205.03,8205.03,8205.03,8205.03,1800],["2021-06-07",8205.03,8205.03,8205.03,8205.03,0],["2021-06-08",8068.28,8068.28,8068.28,8068.28,1200],["2021-06-09",8068.28,8068.28,8068.28,8068.28,0],["2021-06-10",8068.28,8068.28,8068.28,8068.28,0],["2021-06-11",7999.9,7999.9,7999.9,7999.9,1000],["2021-06-14",7999.9,7999.9,7999.9,7999.9,0],["2021-06-15",7999.9,7999.9,7999.9,7999.9,0],["2021-06-16",7999.9,7999.9,7999.9,7999.9,0],["2021-06-17",8205.03,8205.03,8205.03,8205.03,300],["2021-06-18",8205.03,8205.03,8205.03,8205.03,0],["2021-06-21",8205.03,8205.03,8205.03,8205.03,0],["2021-06-22",8205.03,8205.03,8205.03,8205.03,0],["2021-06-23",8205.03,8205.03,8205.03,8205.03,0],["2021-06-24",8205.03,8205.03,8205.03,8205.03,0],["2021-06-25",8205.03,8205.03,8205.03,8205.03,100],["2021-06-28",8205.03,8205.03,8205.03,8205.03,0],["2021-06-29",8205.03,8205.03,8205.03,8205.03,0],["2021-06-30",8205.03,8205.03,8205.03,8205.03,0],["2021-07-01",8205.03,8205.03,8205.03,8205.03,0],["2021-07-02",8205.03,8205.03,8205.03,8205.03,0],["2021-07-05",8546.9,8683.65,8546.9,8615.28,3300],["2021-07-06",8546.9,8615.28,8478.53,8478.53,3300],["2021-07-07",8273.4,8546.9,8273.4,8546.9,2300],["2021-07-08",8546.9,8546.9,8546.9,8546.9,100],["2021-07-09",8546.9,8546.9,8546.9,8546.9,100],["2021-07-12",8615.28,8615.28,8615.28,8615.28,2500],["2021-07-13",8615.28,8615.28,8615.28,8615.28,0],["2021-07-14",8683.65,8957.15,8615.28,8957.15,1800],["2021-07-15",9182.62,9182.62,9109.16,9109.16,1300],["2021-07-16",10504.92,10504.92,10504.92,10504.92,100],["2021-07-19",8962.24,8962.24,8962.24,8962.24,200],["2021-07-20",8962.24,8962.24,8962.24,8962.24,0],["2021-07-21",8962.24,8962.24,8962.24,8962.24,0],["2021-07-22",9035.7,9035.7,9035.7,9035.7,100],["2021-07-23",9035.7,9035.7,9035.7,9035.7,0],["2021-07-26",8521.47,9035.7,7713.4,9035.7,5100],["2021-07-27",9403.01,9403.01,9403.01,9403.01,100],["2021-07-28",10725.3,10725.3,9035.7,9182.62,1100],["2021-07-29",10651.84,10651.84,8815.32,8815.32,1400],["2021-07-30",10284.54,10284.54,8962.24,8962.24,1300],["2021-08-02",8521.47,8741.86,8521.47,8521.47,7300],["2021-08-03",8668.4,8668.4,8668.4,8668.4,300],["2021-08-04",8668.4,8815.32,8668.4,8815.32,600],["2021-08-05",8668.4,8741.86,8668.4,8741.86,600],["2021-08-06",8741.86,8741.86,8668.4,8741.86,700],["2021-08-09",8815.32,8815.32,8815.32,8815.32,200],["2021-08-10",8668.4,8668.4,8668.4,8668.4,2800],["2021-08-11",8815.32,8815.32,8815.32,8815.32,200],["2021-08-12",8815.32,8815.32,8815.32,8815.32,200],["2021-08-13",8448.01,8668.4,8448.01,8668.4,500],["2021-08-16",8594.93,8741.86,8594.93,8741.86,2300],["2021-08-17",8594.93,8668.4,8594.93,8668.4,1600],["2021-08-18",8668.4,8668.4,8668.4,8668.4,0],["2021-08-19",8668.4,8668.4,8668.4,8668.4,0],["2021-08-20",8741.86,8741.86,8668.4,8668.4,200],["2021-08-23",8668.4,8668.4,8668.4,8668.4,500],["2021-08-24",8668.4,8668.4,8668.4,8668.4,1200],["2021-08-25",8668.4,8668.4,8594.93,8668.4,1000],["2021-08-26",8594.93,8594.93,8594.93,8594.93,1100],["2021-08-27",8668.4,8741.86,8594.93,8594.93,2900],["2021-08-30",8741.86,8888.78,8741.86,8815.32,7100],["2021-08-31",8888.78,9035.7,8888.78,9035.7,3200],["2021-09-01",9109.16,9109.16,9109.16,9109.16,600],["2021-09-06",8962.24,9329.54,8962.24,9329.54,2300],["2021-09-07",9329.54,9329.54,9329.54,9329.54,800],["2021-09-08",9182.62,9182.62,8594.93,8668.4,3500],["2021-09-09",8741.86,8815.32,8741.86,8815.32,1000],["2021-09-10",8741.86,8815.32,8741.86,8815.32,1100],["2021-09-13",8815.32,8888.78,8815.32,8888.78,600],["2021-09-14",8888.78,9182.62,8888.78,9109.16,1200],["2021-09-15",9035.7,9182.62,9035.7,9035.7,3400],["2021-09-16",8521.47,9035.7,8521.47,9035.7,6900],["2021-09-17",8668.4,8668.4,8668.4,8668.4,1600],["2021-09-20",8668.4,9329.54,8668.4,9256.08,1500],["2021-09-21",9256.08,9256.08,9182.62,9182.62,2200],["2021-09-22",9182.62,9182.62,9035.7,9182.62,4100],["2021-09-23",9109.16,9109.16,9109.16,9109.16,500],["2021-09-24",8741.86,8741.86,8741.86,8741.86,300],["2021-09-27",9696.85,9696.85,9549.93,9549.93,600],["2021-09-28",9549.93,9623.39,8815.32,9623.39,2600],["2021-09-29",9623.39,9623.39,9623.39,9623.39,100],["2021-09-30",10137.62,10137.62,10137.62,10137.62,100],["2021-10-01",10137.62,10137.62,10137.62,10137.62,0],["2021-10-04",10137.62,10137.62,10137.62,10137.62,0],["2021-10-05",9403.01,9990.69,9403.01,9990.69,2600],["2021-10-06",9329.54,9770.31,8741.86,8815.32,15200],["2021-10-07",8815.32,8888.78,8815.32,8888.78,12100],["2021-10-08",8888.78,8888.78,8815.32,8815.32,13300],["2021-10-11",8815.32,8815.32,8815.32,8815.32,1200],["2021-10-12",8815.32,8815.32,8815.32,8815.32,10100],["2021-10-13",8962.24,8962.24,8815.32,8888.78,18200],["2021-10-14",8888.78,9035.7,8888.78,9035.7,19800],["2021-10-15",8962.24,9182.62,8962.24,9182.62,10000],["2021-10-18",10284.54,10284.54,9182.62,9182.62,700],["2021-10-19",10798.76,10798.76,8888.78,9182.62,3200],["2021-10-20",10431.46,10431.46,8815.32,9035.7,3200],["2021-10-21",8815.32,9035.7,8815.32,9035.7,900],["2021-10-22",8962.24,8962.24,7639.94,8815.32,18000],["2021-10-25",8741.86,9035.7,8741.86,9035.7,2800],["2021-10-26",8815.32,8888.78,8815.32,8888.78,8100],["2021-10-27",8815.32,9035.7,8741.86,8815.32,12900],["2021-10-28",8815.32,8815.32,8668.4,8815.32,2300],["2021-10-29",8815.32,9403.01,8815.32,9182.62,16700],["2021-11-01",9182.62,9182.62,8815.32,8815.32,25700],["2021-11-02",8888.78,9035.7,8888.78,9035.7,12100],["2021-11-03",8962.24,9182.62,8962.24,9109.16,7300],["2021-11-04",8962.24,9035.7,8962.24,9035.7,4400],["2021-11-05",9035.7,9182.62,9035.7,9035.7,17400],["2021-11-08",9035.7,9182.62,8962.24,9109.16,17800],["2021-11-09",9329.54,9329.54,9109.16,9109.16,14700],["2021-11-10",9109.16,9329.54,9109.16,9329.54,44300],["2021-11-11",9329.54,9917.23,9329.54,9917.23,20600],["2021-11-12",9696.85,10578.38,9623.39,10578.38,4200],["2021-11-15",9917.23,10358.0,9843.77,10211.08,10800],["2021-11-16",9770.31,10651.84,9770.31,10284.54,17600],["2021-11-17",10137.62,10284.54,10137.62,10211.08,8100],["2021-11-18",9917.23,10211.08,9696.85,10211.08,7600],["2021-11-19",9990.69,10211.08,9696.85,9696.85,14900],["2021-11-22",9843.77,9917.23,9549.93,9549.93,8400],["2021-11-23",9623.39,10431.46,9623.39,10431.46,1100],["2021-11-24",9917.23,9917.23,9623.39,9917.23,9900],["2021-11-25",10137.62,10211.08,9917.23,10211.08,3900],["2021-11-26",9623.39,9843.77,9623.39,9843.77,4700],["2021-11-29",9843.77,9843.77,9843.77,9843.77,100],["2021-11-30",9696.85,9770.31,9549.93,9770.31,6700],["2021-12-01",9696.85,9696.85,9696.85,9696.85,500],["2021-12-02",9770.31,10137.62,9770.31,10137.62,4000],["2021-12-03",9990.69,10284.54,9990.69,10137.62,5100],["2021-12-06",10137.62,10504.92,10064.15,10137.62,9500],["2021-12-07",10064.15,10211.08,9917.23,10211.08,4100],["2021-12-08",9917.23,9917.23,9770.31,9770.31,200],["2021-12-09",9843.77,10137.62,9843.77,10137.62,2400],["2021-12-10",9843.77,9843.77,9843.77,9843.77,500],["2021-12-13",9917.23,10137.62,9917.23,9917.23,2600],["2021-12-14",10284.54,10284.54,9917.23,10211.08,3300],["2021-12-15",10211.08,10284.54,10137.62,10284.54,15700],["2021-12-16",10211.08,10211.08,10211.08,10211.08,0],["2021-12-17",9917.23,10137.62,9770.31,10137.62,4200],["2021-12-20",9990.69,9990.69,9990.69,9990.69,11500],["2021-12-21",10064.15,10064.15,10064.15,10064.15,500],["2021-12-22",10064.15,10064.15,9696.85,10064.15,4800],["2021-12-23",10064.15,10137.62,10064.15,10137.62,10100],["2021-12-24",10137.62,10137.62,10064.15,10137.62,2600],["2021-12-27",10211.08,10284.54,10211.08,10211.08,2100],["2021-12-28",10137.62,10284.54,10137.62,10284.54,7800],["2021-12-29",10284.54,10504.92,10284.54,10504.92,2100],["2021-12-30",10284.54,10431.46,9696.85,10284.54,3900],["2021-12-31",10284.54,10284.54,10284.54,10284.54,7600],["2022-01-04",10284.54,10284.54,10064.15,10211.08,20600],["2022-01-05",9917.23,10064.15,9770.31,10064.15,2400],["2022-01-06",10431.46,10651.84,10064.15,10064.15,2300],["2022-01-07",10578.38,10578.38,10284.54,10284.54,2900],["2022-01-10",10284.54,10284.54,10284.54,10284.54,0],["2022-01-11",10284.54,10284.54,10284.54,10284.54,0],["2022-01-12",10211.08,10211.08,10211.08,10211.08,200],["2022-01-13",10211.08,10211.08,10211.08,10211.08,0],["2022-01-14",9917.23,10284.54,9917.23,9917.23,1200],["2022-01-17",9990.69,10137.62,9990.69,10137.62,200],["2022-01-18",10064.15,10064.15,10064.15,10064.15,0],["2022-01-19",9917.23,11312.99,9182.62,10064.15,14600],["2022-01-20",10064.15,10504.92,10064.15,10504.92,5300],["2022-01-21",10504.92,10504.92,10504.92,10504.92,100],["2022-01-24",10504.92,10504.92,10504.92,10504.92,0],["2022-01-25",10504.92,10504.92,10504.92,10504.92,0],["2022-01-26",9917.23,9917.23,9917.23,9917.23,3700],["2022-01-27",9917.23,9917.23,9917.23,9917.23,600],["2022-01-28",9696.85,9696.85,9696.85,9696.85,2000],["2022-02-07",9917.23,9917.23,9917.23,9917.23,1900],["2022-02-08",9917.23,9917.23,9256.08,9256.08,3800],["2022-02-09",10211.08,10211.08,10211.08,10211.08,100],["2022-02-10",10211.08,10211.08,10211.08,10211.08,0],["2022-02-11",10284.54,10284.54,10137.62,10284.54,8500],["2022-02-14",9917.23,9917.23,9917.23,9917.23,100],["2022-02-15",10284.54,10284.54,10284.54,10284.54,100],["2022-02-16",10284.54,10284.54,10284.54,10284.54,0],["2022-02-17",10284.54,10284.54,9917.23,10137.62,1800],["2022-02-18",10284.54,10284.54,9917.23,9917.23,1200],["2022-02-21",9990.69,9990.69,9990.69,9990.69,0],["2022-02-22",9843.77,10064.15,9843.77,10064.15,1400],["2022-02-23",10211.08,10725.3,10211.08,10578.38,21000],["2022-02-24",10284.54,10284.54,10284.54,10284.54,100],["2022-02-25",10284.54,10284.54,10284.54,10284.54,0],["2022-02-28",9990.69,9990.69,9990.69,9990.69,200],["2022-03-01",10211.08,10578.38,10211.08,10284.54,12800],["2022-03-02",10284.54,10284.54,10284.54,10284.54,500],["2022-03-03",10137.62,10137.62,10137.62,10137.62,2000],["2022-03-04",9990.69,10284.54,9990.69,10284.54,400],["2022-03-07",10137.62,10137.62,10137.62,10137.62,0],["2022-03-08",10137.62,10137.62,10137.62,10137.62,0],["2022-03-09",10137.62,10211.08,10137.62,10211.08,2800],["2022-03-10",10211.08,10211.08,9182.62,9917.23,7900],["2022-03-11",9917.23,9917.23,9917.23,9917.23,4900],["2022-03-14",9917.23,9917.23,9843.77,9843.77,2000],["2022-03-15",9843.77,9843.77,9843.77,9843.77,100],["2022-03-16",9843.77,9843.77,9843.77,9843.77,2000],["2022-03-17",9990.69,9990.69,9990.69,9990.69,200],["2022-03-18",9990.69,9990.69,9990.69,9990.69,0],["2022-03-21",9843.77,9990.69,9843.77,9990.69,6000],["2022-03-22",10211.08,10211.08,10211.08,10211.08,100],["2022-03-23",10211.08,10211.08,10211.08,10211.08,0],["2022-03-24",10137.62,10211.08,10137.62,10211.08,300],["2022-03-25",9917.23,10137.62,9843.77,10137.62,700],["2022-03-28",9843.77,9917.23,9843.77,9917.23,11600],["2022-03-29",9917.23,9990.69,9917.23,9990.69,5000],["2022-03-30",9990.69,9990.69,9990.69,9990.69,0],["2022-03-31",10211.08,10211.08,9990.69,9990.69,500],["2022-04-01",10137.62,10137.62,10064.15,10064.15,3300],["2022-04-04",10064.15,10431.46,10064.15,10431.46,1100],["2022-04-05",10064.15,10064.15,10064.15,10064.15,14600],["2022-04-06",10064.15,10064.15,10064.15,10064.15,2800],["2022-04-07",10064.15,10064.15,10064.15,10064.15,2000],["2022-04-08",10064.15,10064.15,10064.15,10064.15,0],["2022-04-12",10064.15,10064.15,10064.15,10064.15,0],["2022-04-13",10064.15,10137.62,9990.69,9990.69,3600],["2022-04-14",10064.15,10064.15,10064.15,10064.15,1700],["2022-04-15",9990.69,9990.69,9990.69,9990.69,3000],["2022-04-18",9917.23,9917.23,9696.85,9696.85,4400],["2022-04-19",9917.23,9917.23,9917.23,9917.23,1000],["2022-04-20",9549.93,9917.23,9549.93,9917.23,8100],["2022-04-21",9549.93,9696.85,9549.93,9549.93,2100],["2022-04-22",9182.62,9623.39,9182.62,9623.39,5600],["2022-04-25",9696.85,9696.85,9403.01,9549.93,6000],["2022-04-26",9549.93,9549.93,9549.93,9549.93,1900],["2022-04-27",9549.93,9549.93,8741.86,9403.01,7300],["2022-04-28",9476.47,9476.47,9476.47,9476.47,3000],["2022-04-29",9549.93,9549.93,9549.93,9549.93,3500],["2022-05-04",9476.47,9476.47,9476.47,9476.47,2100],["2022-05-05",9476.47,9476.47,9403.01,9476.47,3900],["2022-05-06",9476.47,9476.47,9476.47,9476.47,0],["2022-05-09",9476.47,9476.47,9476.47,9476.47,0],["2022-05-10",9476.47,9476.47,9329.54,9329.54,2600],["2022-05-11",9403.01,9403.01,9403.01,9403.01,900],["2022-05-12",9476.47,9476.47,9476.47,9476.47,1100],["2022-05-13",9476.47,9476.47,9476.47,9476.47,2000],["2022-05-16",8888.78,8888.78,8815.32,8815.32,9000],["2022-05-17",9182.62,9182.62,9182.62,9182.62,500],["2022-05-18",9182.62,9182.62,9182.62,9182.62,0],["2022-05-19",9182.62,9182.62,9182.62,9182.62,300],["2022-05-20",9329.54,9329.54,9182.62,9182.62,200],["2022-05-23",9256.08,9256.08,9256.08,9256.08,0],["2022-05-24",9256.08,9256.08,9035.7,9035.7,3200],["2022-05-25",8815.32,8815.32,8080.71,8080.71,6700],["2022-05-26",9256.08,9403.01,9256.08,9403.01,2900],["2022-05-27",9329.54,9329.54,9329.54,9329.54,0],["2022-05-30",9329.54,9329.54,9329.54,9329.54,0],["2022-05-31",9329.54,9329.54,9329.54,9329.54,0],["2022-06-01",9329.54,9329.54,9182.62,9182.62,5600],["2022-06-02",9329.54,9329.54,9329.54,9329.54,900],["2022-06-03",9549.93,10137.62,9549.93,10137.62,12700],["2022-06-06",10064.15,10137.62,10064.15,10137.62,5100],["2022-06-07",10284.54,10284.54,10137.62,10137.62,2200],["2022-06-08",10137.62,10137.62,10137.62,10137.62,100],["2022-06-09",10137.62,10431.46,10137.62,10431.46,9200],["2022-06-10",9770.31,9770.31,9770.31,9770.31,300],["2022-06-13",9770.31,9770.31,9770.31,9770.31,0],["2022-06-14",9770.31,9770.31,9770.31,9770.31,0],["2022-06-15",9770.31,9770.31,9770.31,9770.31,0],["2022-06-16",9256.08,9843.77,9182.62,9843.77,700],["2022-06-17",9182.62,9770.31,9182.62,9770.31,4100],["2022-06-20",9549.93,9549.93,9549.93,9549.93,100],["2022-06-21",9549.93,9549.93,9549.93,9549.93,0],["2022-06-22",9256.08,9256.08,9035.7,9035.7,2900],["2022-06-23",9109.16,9109.16,9109.16,9109.16,200],["2022-06-24",9109.16,9109.16,9109.16,9109.16,0],["2022-06-27",9549.93,9549.93,9549.93,9549.93,2600],["2022-06-28",9549.93,9549.93,9549.93,9549.93,1300],["2022-06-29",9549.93,9549.93,9549.93,9549.93,0],["2022-06-30",9843.77,9843.77,9843.77,9843.77,100],["2022-07-01",9843.77,9843.77,9843.77,9843.77,0],["2022-07-04",9843.77,9843.77,9843.77,9843.77,500],["2022-07-05",9843.77,9843.77,9843.77,9843.77,0],["2022-07-06",9843.77,9843.77,9843.77,9843.77,0],["2022-07-07",9623.39,9623.39,9623.39,9623.39,100],["2022-07-08",9623.39,9623.39,9623.39,9623.39,0],["2022-07-11",8888.78,8888.78,8888.78,8888.78,200],["2022-07-12",9696.85,9696.85,9696.85,9696.85,100],["2022-07-13",9843.77,9843.77,9843.77,9843.77,100],["2022-07-14",8888.78,8888.78,8815.32,8815.32,5100],["2022-07-15",8888.78,8888.78,8888.78,8888.78,200],["2022-07-18",9623.39,9623.39,9623.39,9623.39,100],["2022-07-19",9623.39,9623.39,9623.39,9623.39,0],["2022-07-20",9623.39,9623.39,9623.39,9623.39,500],["2022-07-21",9623.39,9623.39,9623.39,9623.39,0],["2022-07-22",8815.32,8815.32,8815.32,8815.32,10000],["2022-07-25",9182.62,9549.93,9182.62,9549.93,1000],["2022-07-26",9476.47,9476.47,9476.47,9476.47,0],["2022-07-27",9476.47,9476.47,9476.47,9476.47,1000],["2022-07-28",9182.62,9182.62,8080.71,9182.62,6800],["2022-07-29",8080.71,9476.47,8080.71,9476.47,3900],["2022-08-01",8962.24,8962.24,8815.32,8815.32,900],["2022-08-02",8888.78,8888.78,8815.32,8815.32,5100],["2022-08-03",8888.78,8888.78,8815.32,8815.32,2100],["2022-08-04",8888.78,8888.78,8888.78,8888.78,1200],["2022-08-05",9182.62,9182.62,9182.62,9182.62,200],["2022-08-08",8815.32,9403.01,8815.32,9403.01,200],["2022-08-09",9109.16,9109.16,9109.16,9109.16,0],["2022-08-10",9109.16,9109.16,9109.16,9109.16,1000],["2022-08-11",9109.16,9109.16,8815.32,8815.32,2100],["2022-08-12",9109.16,9182.62,9109.16,9109.16,4700],["2022-08-15",8815.32,9256.08,8815.32,9256.08,8700],["2022-08-16",9109.16,9109.16,9109.16,9109.16,300],["2022-08-17",9109.16,9109.16,9109.16,9109.16,0],["2022-08-18",8962.24,8962.24,8888.78,8888.78,5600],["2022-08-19",8815.32,9182.62,7566.48,8888.78,4100],["2022-08-22",8815.32,9256.08,8815.32,9035.7,10900],["2022-08-23",9256.08,9256.08,9256.08,9256.08,800],["2022-08-24",9182.62,9182.62,9182.62,9182.62,700],["2022-08-25",9182.62,9182.62,9182.62,9182.62,400],["2022-08-26",9182.62,9256.08,9182.62,9256.08,13100],["2022-08-29",9256.08,9256.08,9256.08,9256.08,1200],["2022-08-30",9329.54,9549.93,9329.54,9549.93,3300],["2022-08-31",9917.23,9917.23,9917.23,9917.23,4800],["2022-09-05",9843.77,9843.77,9843.77,9843.77,100],["2022-09-06",9843.77,9843.77,9843.77,9843.77,0],["2022-09-07",9843.77,9843.77,9843.77,9843.77,6363600],["2022-09-08",9843.77,9917.23,9843.77,9917.23,1100],["2022-09-09",10284.54,10284.54,10284.54,10284.54,100],["2022-09-12",9109.16,9109.16,9109.16,9109.16,5900],["2022-09-13",9329.54,9329.54,9329.54,9329.54,100],["2022-09-14",9564.74,9564.74,9564.74,9564.74,600],["2022-09-15",9564.74,9564.74,9564.74,9564.74,900],["2022-09-16",9564.74,9564.74,9564.74,9564.74,0],["2022-09-19",9564.74,9564.74,9564.74,9564.74,0],["2022-09-20",9643.14,9721.54,9643.14,9721.54,3500],["2022-09-21",9721.54,9721.54,9721.54,9721.54,900],["2022-09-22",9721.54,9799.94,9721.54,9721.54,401200],["2022-09-23",9721.54,9799.94,9721.54,9799.94,400200],["2022-09-26",9407.94,9407.94,9407.94,9407.94,300],["2022-09-27",9329.54,9329.54,9329.54,9329.54,100],["2022-09-28",9329.54,9329.54,9329.54,9329.54,0],["2022-09-29",9329.54,9329.54,9329.54,9329.54,0],["2022-09-30",9329.54,9329.54,9329.54,9329.54,0],["2022-10-03",9564.74,9643.14,9407.94,9407.94,2500],["2022-10-04",9956.74,10505.54,9956.74,10505.54,3900],["2022-10-05",9799.94,9799.94,9799.94,9799.94,1228009],["2022-10-06",9564.74,9564.74,9486.34,9486.34,400],["2022-10-07",9407.94,9407.94,9407.94,9407.94,1000],["2022-10-10",8623.95,9407.94,8623.95,9407.94,3700],["2022-10-11",9251.15,9251.15,9251.15,9251.15,700],["2022-10-12",9329.54,9329.54,9329.54,9329.54,1228409],["2022-10-13",9329.54,9329.54,9329.54,9329.54,0],["2022-10-14",9015.95,9172.75,9015.95,9172.75,2700],["2022-10-17",9094.35,9094.35,9094.35,9094.35,2000],["2022-10-18",9015.95,9094.35,9015.95,9094.35,700],["2022-10-19",9094.35,9094.35,8623.95,9094.35,7000],["2022-10-20",8623.95,9015.95,8623.95,9015.95,200],["2022-10-21",8859.15,8859.15,8859.15,8859.15,0],["2022-10-24",9015.95,9015.95,8623.95,8623.95,508400],["2022-10-25",8623.95,8623.95,8623.95,8623.95,11800],["2022-10-26",8623.95,8623.95,8623.95,8623.95,2500],["2022-10-27",8623.95,8623.95,8623.95,8623.95,1000],["2022-10-28",8623.95,8623.95,8623.95,8623.95,6800],["2022-10-31",8623.95,9015.95,8623.95,8702.35,2900],["2022-11-01",8623.95,8623.95,8623.95,8623.95,1100],["2022-11-02",8623.95,8623.95,8467.15,8623.95,3900],["2022-11-03",8467.15,8545.55,8467.15,8545.55,4700],["2022-11-04",8467.15,8467.15,8467.15,8467.15,200],["2022-11-07",8467.15,8467.15,8467.15,8467.15,500],["2022-11-08",7996.75,8153.55,7996.75,8153.55,5800],["2022-11-09",7839.95,8231.95,7839.95,8231.95,1500],["2022-11-10",7839.95,8467.15,7839.95,8467.15,8300],["2022-11-11",8075.15,8075.15,7839.95,7839.95,2000],["2022-11-14",7839.95,7839.95,7526.36,7761.55,13100],["2022-11-15",8623.95,8623.95,7526.36,8545.55,3700],["2022-11-16",8388.75,8388.75,8388.75,8388.75,808000],["2022-11-17",8388.75,8388.75,8388.75,8388.75,0],["2022-11-18",8388.75,8388.75,8388.75,8388.75,0],["2022-11-21",7839.95,8231.95,7839.95,8231.95,400],["2022-11-22",8231.95,8231.95,7996.75,8153.55,1400],["2022-11-23",8153.55,8153.55,8075.15,8075.15,1900],["2022-11-24",7839.95,7839.95,7839.95,7839.95,500],["2022-11-25",8153.55,8153.55,8153.55,8153.55,1200],["2022-11-28",7839.95,7839.95,7839.95,7839.95,7500],["2022-11-29",7839.95,7839.95,7839.95,7839.95,1200],["2022-11-30",7839.95,7839.95,7839.95,7839.95,1500],["2022-12-01",7839.95,7996.75,7839.95,7839.95,17700],["2022-12-02",7839.95,7839.95,7683.15,7839.95,7900],["2022-12-05",7839.95,7839.95,7839.95,7839.95,8900],["2022-12-06",7839.95,7839.95,7839.95,7839.95,1600],["2022-12-07",7839.95,7839.95,7839.95,7839.95,1600],["2022-12-08",7918.35,7918.35,7918.35,7918.35,100],["2022-12-09",7918.35,7918.35,7918.35,7918.35,8300],["2022-12-12",7918.35,7918.35,7918.35,7918.35,0],["2022-12-13",7918.35,7918.35,7918.35,7918.35,1000],["2022-12-14",8231.95,8231.95,7918.35,7918.35,1200],["2022-12-15",7996.75,7996.75,7996.75,7996.75,0],["2022-12-16",8231.95,8231.95,8231.95,8231.95,1317432],["2022-12-19",7839.95,7839.95,7839.95,7839.95,6400],["2022-12-20",7839.95,7839.95,7839.95,7839.95,100],["2022-12-21",7839.95,7839.95,7839.95,7839.95,0],["2022-12-22",7839.95,7839.95,7839.95,7839.95,0],["2022-12-23",7839.95,7839.95,7839.95,7839.95,0],["2022-12-26",7839.95,7839.95,7839.95,7839.95,11600],["2022-12-27",7839.95,7918.35,7683.15,7918.35,35700],["2022-12-28",7839.95,7839.95,7839.95,7839.95,5000],["2022-12-29",7996.75,7996.75,7996.75,7996.75,10000],["2022-12-30",7918.35,8231.95,7918.35,8231.95,23500],["2023-01-03",7996.75,7996.75,7996.75,7996.75,0],["2023-01-04",8231.95,8231.95,8075.15,8153.55,300],["2023-01-05",8075.15,8153.55,7996.75,8153.55,1700],["2023-01-06",8231.95,8231.95,8153.55,8231.95,2800],["2023-01-09",7839.95,8388.75,7839.95,8388.75,2000],["2023-01-10",8231.95,8231.95,8231.95,8231.95,100],["2023-01-11",8623.95,8623.95,8623.95,8623.95,200],["2023-01-12",7996.75,9329.54,7996.75,8780.75,1800],["2023-01-13",8780.75,8780.75,8780.75,8780.75,2000],["2023-01-16",8623.95,8623.95,8623.95,8623.95,100],["2023-01-17",8702.35,8702.35,8623.95,8623.95,1600],["2023-01-18",8231.95,8937.55,8231.95,8937.55,4100],["2023-01-19",8310.35,8937.55,8310.35,8937.55,400],["2023-01-27",9015.95,9251.15,9015.95,9251.15,300],["2023-01-30",8623.95,9015.95,8623.95,9015.95,200],["2023-01-31",8859.15,8859.15,8780.75,8780.75,1200],["2023-02-01",8623.95,9015.95,8623.95,9015.95,700],["2023-02-02",8937.55,8937.55,8623.95,8623.95,600],["2023-02-03",8623.95,8623.95,8623.95,8623.95,5000],["2023-02-06",8623.95,8623.95,8623.95,8623.95,0],["2023-02-07",8859.15,8859.15,8859.15,8859.15,400],["2023-02-08",7996.75,9015.95,7996.75,8937.55,4200],["2023-02-09",8388.75,8388.75,8388.75,8388.75,100],["2023-02-10",8388.75,8388.75,8388.75,8388.75,0],["2023-02-13",8623.95,8623.95,8623.95,8623.95,400],["2023-02-14",8388.75,9015.95,8388.75,9015.95,300],["2023-02-15",8467.15,8467.15,8467.15,8467.15,100],["2023-02-16",8623.95,8702.35,8623.95,8623.95,400],["2023-02-17",9015.95,9015.95,8623.95,8623.95,300],["2023-02-20",8467.15,8467.15,8467.15,8467.15,100],["2023-02-21",9015.95,9015.95,8623.95,8623.95,1100],["2023-02-22",8780.75,8780.75,8780.75,8780.75,0],["2023-02-23",8780.75,8780.75,8780.75,8780.75,0],["2023-02-24",8780.75,8780.75,8780.75,8780.75,0],["2023-02-27",8623.95,8623.95,8623.95,8623.95,1000],["2023-02-28",8623.95,8623.95,8623.95,8623.95,0],["2023-03-01",9015.95,9015.95,8467.15,8467.15,300],["2023-03-02",8623.95,8623.95,8623.95,8623.95,0],["2023-03-03",8702.35,8702.35,8702.35,8702.35,100],["2023-03-06",8702.35,8702.35,8623.95,8623.95,3800],["2023-03-07",8623.95,8623.95,8623.95,8623.95,0],["2023-03-08",8623.95,8623.95,8623.95,8623.95,0],["2023-03-09",8623.95,8623.95,7839.95,8623.95,3500],["2023-03-10",8310.35,8310.35,8310.35,8310.35,0],["2023-03-13",8545.55,8623.95,8545.55,8623.95,900],["2023-03-14",8545.55,8545.55,8545.55,8545.55,0],["2023-03-15",8859.15,9015.95,8859.15,9015.95,2600],["2023-03-16",8937.55,8937.55,8937.55,8937.55,0],["2023-03-17",8623.95,8702.35,8623.95,8702.35,6300],["2023-03-20",9015.95,9015.95,8623.95,9015.95,1400],["2023-03-21",8623.95,8623.95,8623.95,8623.95,2000],["2023-03-22",8623.95,8623.95,8623.95,8623.95,0],["2023-03-23",8623.95,8623.95,8623.95,8623.95,0],["2023-03-24",8702.35,8702.35,8702.35,8702.35,100],["2023-03-27",8702.35,8702.35,8702.35,8702.35,0],["2023-03-28",8702.35,8780.75,8702.35,8780.75,1600],["2023-03-29",8780.75,8780.75,8702.35,8702.35,900],["2023-03-30",8780.75,8780.75,8780.75,8780.75,0],["2023-03-31",8623.95,8937.55,8623.95,8937.55,2400],["2023-04-03",8467.15,8937.55,8388.75,8937.55,6900],["2023-04-04",9015.95,9172.75,8623.95,8623.95,5500],["2023-04-05",9172.75,9172.75,9172.75,9172.75,500],["2023-04-06",9251.15,9251.15,9251.15,9251.15,400],["2023-04-07",8702.35,9015.95,8702.35,9015.95,300],["2023-04-10",8937.55,9015.95,8859.15,9015.95,1300],["2023-04-11",9251.15,9251.15,9094.35,9094.35,1000],["2023-04-12",9251.15,9251.15,9172.75,9251.15,700],["2023-04-13",9251.15,9251.15,9251.15,9251.15,0],["2023-04-14",9251.15,9407.94,9251.15,9329.54,600],["2023-04-17",9251.15,9251.15,9251.15,9251.15,1900],["2023-04-18",9799.94,9878.34,9721.54,9878.34,2800],["2023-04-19",9407.94,9407.94,9407.94,9407.94,5000],["2023-04-20",9407.94,9407.94,9251.15,9329.54,5700],["2023-04-21",9407.94,9407.94,9407.94,9407.94,400],["2023-04-24",9172.75,9329.54,9172.75,9329.54,7100],["2023-04-25",9329.54,9407.94,9329.54,9407.94,18100],["2023-04-26",9407.94,9799.94,9407.94,9564.74,145600],["2023-04-27",9172.75,9172.75,9172.75,9172.75,300],["2023-04-28",9643.14,9643.14,9486.34,9486.34,500],["2023-05-04",9564.74,9564.74,9564.74,9564.74,700],["2023-05-05",9407.94,9407.94,9251.15,9251.15,900],["2023-05-08",9407.94,9407.94,9329.54,9329.54,9700],["2023-05-09",9407.94,9407.94,9407.94,9407.94,500],["2023-05-10",9329.54,9407.94,9251.15,9329.54,16100],["2023-05-11",9329.54,9329.54,9329.54,9329.54,5800],["2023-05-12",9329.54,9407.94,9329.54,9329.54,15000],["2023-05-15",9329.54,9329.54,9329.54,9329.54,1000],["2023-05-16",9329.54,9878.34,9329.54,9878.34,31200],["2023-05-17",9643.14,9643.14,9643.14,9643.14,300],["2023-05-18",9721.54,9721.54,9721.54,9721.54,12400],["2023-05-19",9721.54,9721.54,9721.54,9721.54,1300],["2023-05-22",9407.94,9721.54,9407.94,9721.54,22300],["2023-05-23",9799.94,9799.94,9721.54,9721.54,1100],["2023-05-24",9486.34,9486.34,9486.34,9486.34,300],["2023-05-25",9799.94,9799.94,9721.54,9721.54,500],["2023-05-26",9799.94,9799.94,9799.94,9799.94,0],["2023-05-29",9486.34,9486.34,9486.34,9486.34,100],["2023-05-30",9643.14,9799.94,9643.14,9799.94,5900],["2023-05-31",9564.74,9564.74,9564.74,9564.74,100],["2023-06-01",9643.14,9643.14,9643.14,9643.14,100],["2023-06-02",9643.14,9643.14,9486.34,9486.34,2900],["2023-06-05",9564.74,9799.94,9564.74,9721.54,10200],["2023-06-06",9643.14,9643.14,9643.14,9643.14,0],["2023-06-07",9878.34,9878.34,9878.34,9878.34,6300],["2023-06-08",9878.34,9878.34,9799.94,9878.34,4500],["2023-06-09",9878.34,10191.94,9878.34,10113.54,47300],["2023-06-12",9799.94,9878.34,9799.94,9878.34,2100],["2023-06-13",9878.34,9878.34,9878.34,9878.34,400],["2023-06-14",9878.34,9956.74,9878.34,9878.34,138200],["2023-06-15",10191.94,10191.94,9956.74,9956.74,21700],["2023-06-16",9956.74,9956.74,9721.54,9956.74,9200],["2023-06-19",9878.34,9878.34,9878.34,9878.34,0],["2023-06-20",9878.34,9878.34,9878.34,9878.34,0],["2023-06-21",9956.74,10191.94,9956.74,10113.54,27900],["2023-06-22",10270.34,10270.34,10270.34,10270.34,100],["2023-06-23",10348.74,10348.74,10348.74,10348.74,1500],["2023-06-26",10191.94,10583.94,10191.94,10191.94,2500],["2023-06-27",10348.74,10348.74,10191.94,10191.94,800],["2023-06-28",10270.34,10348.74,10191.94,10191.94,2200],["2023-06-29",10191.94,10191.94,10191.94,10191.94,200],["2023-06-30",10191.94,10191.94,10191.94,10191.94,3000],["2023-07-03",10035.14,10035.14,10035.14,10035.14,11200],["2023-07-04",10035.14,10035.14,10035.14,10035.14,3500],["2023-07-05",10191.94,10191.94,10191.94,10191.94,800],["2023-07-06",10191.94,10191.94,10191.94,10191.94,100],["2023-07-07",10191.94,10191.94,10191.94,10191.94,0],["2023-07-10",10191.94,10348.74,9956.74,10348.74,24300],["2023-07-11",10113.54,10113.54,10035.14,10035.14,3200],["2023-07-12",10191.94,10191.94,10113.54,10113.54,1100],["2023-07-13",10191.94,10427.14,10113.54,10191.94,4900],["2023-07-14",10191.94,10191.94,10191.94,10191.94,600],["2023-07-17",10191.94,10191.94,10191.94,10191.94,0],["2023-07-18",10427.14,10975.93,10427.14,10975.93,19500],["2023-07-19",10191.94,10662.34,10113.54,10662.34,2100],["2023-07-20",10270.34,10270.34,10270.34,10270.34,700],["2023-07-21",10427.14,10427.14,10427.14,10427.14,100],["2023-07-24",10270.34,10270.34,10270.34,10270.34,49200],["2023-07-25",10583.94,10583.94,10583.94,10583.94,100],["2023-07-26",10583.94,10583.94,10583.94,10583.94,0],["2023-07-27",10191.94,10191.94,10113.54,10113.54,1500],["2023-07-28",10348.74,10348.74,10348.74,10348.74,100],["2023-07-31",10191.94,10191.94,10191.94,10191.94,7300],["2023-08-01",10113.54,10191.94,10113.54,10191.94,500],["2023-08-02",10113.54,10113.54,10113.54,10113.54,1600],["2023-08-03",10427.14,10505.54,10191.94,10191.94,4700],["2023-08-04",10191.94,10505.54,10113.54,10505.54,7700],["2023-08-07",10191.94,10348.74,10113.54,10348.74,4900],["2023-08-08",10270.34,10270.34,10270.34,10270.34,79400],["2023-08-09",10270.34,10270.34,10270.34,10270.34,2500300],["2023-08-10",10191.94,10348.74,10191.94,10191.94,2900],["2023-08-11",10348.74,10583.94,10348.74,10583.94,5400],["2023-08-14",10511.23,10595.32,10427.14,10595.32,1300],["2023-08-15",10174.87,10427.14,10090.78,10174.87,3800],["2023-08-16",10258.96,10258.96,10258.96,10258.96,100],["2023-08-17",10258.96,10258.96,10258.96,10258.96,0],["2023-08-18",10258.96,10258.96,10090.78,10090.78,8200],["2023-08-21",9418.06,9418.06,9418.06,9418.06,1500],["2023-08-22",10090.78,10090.78,9670.33,10090.78,2200],["2023-08-23",10090.78,10090.78,10090.78,10090.78,100],["2023-08-24",10090.78,10090.78,10090.78,10090.78,2100],["2023-08-25",10090.78,10090.78,10090.78,10090.78,0],["2023-08-28",10090.78,10090.78,9670.33,9670.33,26100],["2023-08-29",9838.51,9838.51,9670.33,9670.33,9300],["2023-08-30",9670.33,10006.69,9586.24,10006.69,2100],["2023-08-31",10090.78,10090.78,9670.33,10090.78,28800],["2023-09-05",10090.78,10090.78,10090.78,10090.78,300],["2023-09-06",10090.78,10090.78,10006.69,10090.78,6100],["2023-09-07",10006.69,10006.69,9838.51,9838.51,2500],["2023-09-08",10090.78,10090.78,9838.51,10006.69,1900],["2023-09-11",9922.6,10090.78,9670.33,10006.69,5400],["2023-09-12",10006.69,10090.78,10006.69,10090.78,3400],["2023-09-13",10006.69,10006.69,10006.69,10006.69,0],["2023-09-14",10006.69,10006.69,10006.69,10006.69,300],["2023-09-15",10006.69,10006.69,10006.69,10006.69,4800],["2023-09-18",10006.69,10006.69,10006.69,10006.69,1200],["2023-09-19",10006.69,10006.69,10006.69,10006.69,0],["2023-09-20",10090.78,10090.78,10090.78,10090.78,1800],["2023-09-21",10258.96,10258.96,10258.96,10258.96,600],["2023-09-22",10258.96,10258.96,10258.96,10258.96,1000],["2023-09-25",10006.69,10006.69,10006.69,10006.69,400],["2023-09-26",9922.6,9922.6,9922.6,9922.6,100],["2023-09-27",9838.51,9838.51,9754.42,9754.42,2800],["2023-09-28",9838.51,9838.51,9838.51,9838.51,0],["2023-09-29",10090.78,10090.78,10090.78,10090.78,900],["2023-10-02",10090.78,10090.78,10090.78,10090.78,700],["2023-10-03",9922.6,9922.6,9922.6,9922.6,1200],["2023-10-04",10090.78,10090.78,9502.15,9586.24,3300],["2023-10-05",9838.51,10006.69,9670.33,10006.69,2900],["2023-10-06",9670.33,9670.33,9586.24,9586.24,7600],["2023-10-09",9586.24,9670.33,9502.15,9502.15,20400],["2023-10-10",9418.06,9502.15,9333.97,9333.97,66200],["2023-10-11",9418.06,9586.24,9333.97,9418.06,42100],["2023-10-12",9418.06,9418.06,9333.97,9418.06,57000],["2023-10-13",9418.06,9418.06,9418.06,9418.06,51500],["2023-10-16",9418.06,9502.15,9418.06,9502.15,6100],["2023-10-17",9502.15,9502.15,9502.15,9502.15,900],["2023-10-18",9670.33,9922.6,9670.33,9922.6,10300],["2023-10-19",9754.42,9754.42,9670.33,9754.42,6700],["2023-10-20",9754.42,9754.42,9502.15,9670.33,19200],["2023-10-23",9586.24,9754.42,9586.24,9754.42,14900],["2023-10-24",9670.33,9670.33,9586.24,9670.33,8500],["2023-10-25",9670.33,10006.69,9670.33,9838.51,16600],["2023-10-26",9586.24,9754.42,9586.24,9754.42,6700],["2023-10-27",9754.42,9754.42,9754.42,9754.42,2600],["2023-10-30",9754.42,9922.6,9754.42,9838.51,10700],["2023-10-31",9838.51,9838.51,9754.42,9838.51,5700],["2023-11-01",10006.69,10006.69,9838.51,9922.6,2300],["2023-11-02",9922.6,10258.96,9922.6,10258.96,9000],["2023-11-03",10174.87,10174.87,9754.42,10174.87,11600],["2023-11-06",9754.42,10006.69,9754.42,10006.69,12900],["2023-11-07",10006.69,10090.78,10006.69,10090.78,18100],["2023-11-08",10090.78,10090.78,10006.69,10090.78,3800],["2023-11-09",10090.78,10258.96,10090.78,10090.78,14300],["2023-11-10",10090.78,10090.78,10006.69,10090.78,3200],["2023-11-13",9838.51,10258.96,9838.51,10174.87,11900],["2023-11-14",10090.78,10258.96,10090.78,10258.96,14300],["2023-11-15",10174.87,10343.05,10174.87,10343.05,49100],["2023-11-16",10343.05,10511.23,10174.87,10511.23,36300],["2023-11-17",10511.23,10931.68,10511.23,10679.41,29800],["2023-11-20",10511.23,10763.5,10511.23,10763.5,39800],["2023-11-21",10595.32,10679.41,10511.23,10679.41,24100],["2023-11-22",10595.32,10679.41,10595.32,10679.41,11500],["2023-11-23",10595.32,10763.5,9754.42,10427.14,53200],["2023-11-24",9922.6,10931.68,9922.6,10847.59,113200],["2023-11-27",10090.78,11015.77,9754.42,10763.5,16000],["2023-11-28",10679.41,10931.68,10679.41,10931.68,13100],["2023-11-29",10931.68,10931.68,10847.59,10931.68,5800],["2023-11-30",10258.96,10931.68,9922.6,10847.59,34200],["2023-12-01",10763.5,10847.59,10763.5,10847.59,6100],["2023-12-04",10931.68,11183.95,10931.68,11183.95,25500],["2023-12-05",11183.95,11268.04,11183.95,11268.04,13200],["2023-12-06",11183.95,11436.22,10931.68,11268.04,10200],["2023-12-07",11352.13,11352.13,11268.04,11352.13,9600],["2023-12-08",11352.13,11436.22,11268.04,11268.04,11300],["2023-12-11",11268.04,11436.22,11268.04,11352.13,34000],["2023-12-12",11352.13,11436.22,11268.04,11352.13,23900],["2023-12-13",11352.13,11352.13,11352.13,11352.13,25000],["2023-12-14",11352.13,11688.49,11352.13,11688.49,27100],["2023-12-15",11520.31,11688.49,11520.31,11604.4,5000],["2023-12-18",11688.49,11688.49,11688.49,11688.49,8300],["2023-12-19",11604.4,11772.58,11604.4,11772.58,7100],["2023-12-20",11772.58,12613.47,11772.58,12361.2,16400],["2023-12-21",12361.2,12613.47,12361.2,12445.29,10000],["2023-12-22",12361.2,12361.2,12193.02,12193.02,17800],["2023-12-25",12277.11,12361.2,12108.93,12277.11,31100],["2023-12-26",12361.2,12361.2,12193.02,12277.11,7800],["2023-12-27",12277.11,12361.2,12024.84,12024.84,8300],["2023-12-28",12193.02,12361.2,12108.93,12193.02,70200],["2023-12-29",12193.02,12193.02,12193.02,12193.02,1000],["2024-01-02",12193.02,12277.11,12108.93,12193.02,53300],["2024-01-03",12108.93,12193.02,12108.93,12193.02,5400],["2024-01-04",12193.02,12277.11,12193.02,12193.02,15600],["2024-01-05",11772.58,12193.02,10931.68,12193.02,9100],["2024-01-08",12024.84,12193.02,12024.84,12193.02,11100],["2024-01-09",12361.2,12361.2,12193.02,12277.11,2000],["2024-01-10",12361.2,12781.65,12277.11,12277.11,30400],["2024-01-11",12361.2,12613.47,12361.2,12361.2,9900],["2024-01-12",12361.2,12361.2,12193.02,12277.11,8800],["2024-01-15",12613.47,12613.47,12277.11,12361.2,23300],["2024-01-16",12613.47,12613.47,12277.11,12445.29,52200],["2024-01-17",12361.2,12361.2,12193.02,12193.02,26600],["2024-01-18",12108.93,12108.93,11688.49,11688.49,16500],["2024-01-19",11772.58,11772.58,11268.04,11520.31,26800],["2024-01-22",11688.49,11688.49,11520.31,11520.31,700],["2024-01-23",11520.31,11520.31,11352.13,11352.13,1600],["2024-01-24",12024.84,12024.84,11604.4,11604.4,1300],["2024-01-25",11604.4,12024.84,11604.4,12024.84,2100],["2024-01-26",11856.67,11856.67,11856.67,11856.67,100],["2024-01-29",11856.67,11856.67,11856.67,11856.67,0],["2024-01-30",11772.58,11772.58,11772.58,11772.58,2000],["2024-01-31",11856.67,11856.67,11772.58,11856.67,61500],["2024-02-01",12193.02,12193.02,11772.58,11772.58,1400],["2024-02-02",11856.67,11856.67,11856.67,11856.67,500],["2024-02-05",11772.58,11772.58,11604.4,11604.4,4100],["2024-02-06",11520.31,11688.49,11520.31,11604.4,5000],["2024-02-07",11772.58,11772.58,11604.4,11772.58,50600],["2024-02-15",11940.75,11940.75,11940.75,11940.75,100],["2024-02-16",11940.75,11940.75,11940.75,11940.75,3600],["2024-02-19",11772.58,11772.58,11772.58,11772.58,300],["2024-02-20",11772.58,11772.58,11772.58,11772.58,100],["2024-02-21",11772.58,11940.75,11688.49,11940.75,29700],["2024-02-22",11520.31,11856.67,11520.31,11856.67,6100],["2024-02-23",11772.58,12108.93,11772.58,12024.84,28900],["2024-02-26",11940.75,12193.02,11940.75,12024.84,42800],["2024-02-27",12193.02,12445.29,12193.02,12445.29,3500],["2024-02-28",12361.2,12529.38,12277.11,12277.11,600],["2024-02-29",12613.47,13118.01,12445.29,12445.29,500],["2024-03-01",12529.38,12529.38,12529.38,12529.38,200],["2024-03-04",12445.29,12445.29,12193.02,12277.11,13700],["2024-03-05",12193.02,12445.29,12193.02,12445.29,2100],["2024-03-06",12277.11,12361.2,12277.11,12361.2,1300],["2024-03-07",12277.11,12445.29,12277.11,12277.11,13100],["2024-03-08",12193.02,12361.2,12024.84,12361.2,7300],["2024-03-11",12361.2,12361.2,12277.11,12277.11,2000],["2024-03-12",12361.2,12361.2,12193.02,12361.2,5200],["2024-03-13",12361.2,12529.38,12361.2,12529.38,18800],["2024-03-14",12361.2,12529.38,12361.2,12445.29,8400],["2024-03-15",12445.29,12613.47,12445.29,12613.47,7100],["2024-03-18",12193.02,12361.2,12108.93,12361.2,3400],["2024-03-19",12277.11,12277.11,12108.93,12108.93,10300],["2024-03-20",12193.02,12529.38,12193.02,12445.29,5800],["2024-03-21",12361.2,12529.38,12361.2,12445.29,18100],["2024-03-22",12529.38,12529.38,12445.29,12445.29,1600],["2024-03-25",12445.29,12445.29,12445.29,12445.29,100],["2024-03-26",12445.29,12445.29,12445.29,12445.29,20000],["2024-03-27",12445.29,12445.29,12445.29,12445.29,27200],["2024-03-28",12445.29,12445.29,12445.29,12445.29,41200],["2024-03-29",12529.38,12529.38,12529.38,12529.38,100],["2024-04-01",12277.11,12529.38,12277.11,12529.38,900],["2024-04-02",12613.47,12613.47,12529.38,12613.47,6800],["2024-04-03",12613.47,12613.47,12613.47,12613.47,600],["2024-04-04",12613.47,12613.47,12277.11,12277.11,9600],["2024-04-05",13790.73,13790.73,12445.29,12613.47,2100],["2024-04-08",12613.47,13286.19,12613.47,12697.56,900],["2024-04-09",13202.1,13202.1,13202.1,13202.1,100],["2024-04-10",13286.19,13286.19,12697.56,13202.1,400],["2024-04-11",13033.92,13033.92,13033.92,13033.92,300],["2024-04-12",13033.92,13202.1,13033.92,13118.01,10400],["2024-04-15",13033.92,13286.19,12949.83,13202.1,23000],["2024-04-16",13118.01,13202.1,12613.47,13202.1,10800],["2024-04-17",14127.09,14127.09,13033.92,13370.28,4000],["2024-04-19",12949.83,12949.83,12865.74,12865.74,2300],["2024-04-22",12613.47,13370.28,12613.47,13286.19,600],["2024-04-23",15052.08,15052.08,12949.83,13286.19,4500],["2024-04-24",13370.28,13370.28,13370.28,13370.28,11100],["2024-04-25",13370.28,13370.28,13370.28,13370.28,1800],["2024-04-26",13370.28,13370.28,13202.1,13286.19,3000],["2024-05-02",13370.28,13370.28,13286.19,13286.19,10200],["2024-05-03",14799.81,14799.81,13370.28,13370.28,500],["2024-05-06",13370.28,13622.55,13286.19,13370.28,23400],["2024-05-07",13454.37,13538.46,13286.19,13538.46,13000],["2024-05-08",13370.28,13454.37,13286.19,13454.37,30100],["2024-05-09",13202.1,13874.82,12193.02,13454.37,10800],["2024-05-10",13370.28,13370.28,13370.28,13370.28,100],["2024-05-13",13370.28,13622.55,13118.01,13538.46,2600],["2024-05-14",13033.92,13538.46,13033.92,13538.46,1700],["2024-05-15",13538.46,13538.46,13538.46,13538.46,100],["2024-05-16",13538.46,13538.46,13454.37,13538.46,68000],["2024-05-17",13538.46,13706.64,13538.46,13706.64,26400],["2024-05-20",13538.46,13622.55,13538.46,13622.55,9700],["2024-05-21",13538.46,13706.64,13454.37,13622.55,2900],["2024-05-22",13538.46,13622.55,13538.46,13622.55,2100],["2024-05-23",13622.55,13622.55,13622.55,13622.55,200],["2024-05-24",13706.64,13790.73,13538.46,13538.46,3300],["2024-05-27",13622.55,13622.55,13622.55,13622.55,3000],["2024-05-28",13454.37,13706.64,12781.65,13706.64,5800],["2024-05-29",13622.55,13622.55,13538.46,13538.46,1300],["2024-05-30",13790.73,13790.73,13370.28,13622.55,1700],["2024-05-31",13790.73,13790.73,13706.64,13706.64,2400],["2024-06-03",13706.64,13706.64,13370.28,13454.37,3200],["2024-06-04",13874.82,14295.27,13454.37,13454.37,8300],["2024-06-05",13706.64,13706.64,13454.37,13454.37,5800],["2024-06-06",13454.37,13706.64,13454.37,13538.46,3300],["2024-06-07",13454.37,13538.46,13454.37,13454.37,1000],["2024-06-10",13454.37,13454.37,13454.37,13454.37,2100],["2024-06-11",13454.37,13538.46,13118.01,13538.46,6000],["2024-06-12",15220.26,15220.26,13454.37,13454.37,4000],["2024-06-13",13622.55,13622.55,13538.46,13538.46,2500],["2024-06-14",13622.55,13622.55,13454.37,13454.37,2400],["2024-06-17",13538.46,13538.46,13538.46,13538.46,10800],["2024-06-18",13454.37,13622.55,13454.37,13538.46,3300],["2024-06-19",13454.37,13622.55,13454.37,13622.55,12300],["2024-06-20",13622.55,13622.55,13622.55,13622.55,3000],["2024-06-21",13706.64,13706.64,13454.37,13454.37,14900],["2024-06-24",13454.37,13622.55,13370.28,13622.55,3400],["2024-06-25",13454.37,13454.37,13454.37,13454.37,700],["2024-06-26",13370.28,13370.28,13370.28,13370.28,2200],["2024-06-27",13958.91,13958.91,13370.28,13454.37,7000],["2024-06-28",13454.37,13454.37,13202.1,13202.1,800],["2024-07-01",13202.1,13370.28,13202.1,13370.28,4300],["2024-07-02",13370.28,13370.28,13370.28,13370.28,500],["2024-07-03",13370.28,13370.28,13370.28,13370.28,1300],["2024-07-04",13958.91,13958.91,13454.37,13454.37,7000],["2024-07-05",13706.64,13706.64,13706.64,13706.64,400],["2024-07-08",13706.64,13706.64,13538.46,13622.55,7000],["2024-07-09",13706.64,13874.82,13706.64,13790.73,11900],["2024-07-10",13790.73,13958.91,13790.73,13958.91,5200],["2024-07-11",13958.91,14211.18,13958.91,13958.91,5700],["2024-07-12",13958.91,13958.91,13622.55,13622.55,1200],["2024-07-15",13622.55,13622.55,13454.37,13538.46,283100],["2024-07-16",13538.46,13706.64,13538.46,13706.64,2400],["2024-07-17",13706.64,13958.91,13706.64,13958.91,2400],["2024-07-18",13790.73,14295.27,13538.46,14295.27,13400],["2024-07-19",14043.0,14127.09,14043.0,14127.09,3200],["2024-07-22",14127.09,14127.09,14127.09,14127.09,14300],["2024-07-23",14127.09,14127.09,13958.91,14043.0,10700],["2024-07-24",14043.0,14211.18,14043.0,14211.18,4200],["2024-07-25",14127.09,14211.18,14043.0,14043.0,258900],["2024-07-26",14043.0,14295.27,14043.0,14295.27,8800],["2024-07-29",14295.27,14715.72,14295.27,14295.27,1700],["2024-07-30",14631.63,14631.63,14631.63,14631.63,250100],["2024-07-31",14379.36,14379.36,13958.91,14127.09,1400],["2024-08-01",14127.09,14295.27,13958.91,13958.91,24000],["2024-08-02",14744.1,14744.1,14566.46,14744.1,9800],["2024-08-05",14655.28,14655.28,14655.28,14655.28,13000],["2024-08-06",14921.74,14921.74,14744.1,14744.1,2900],["2024-08-07",14832.92,14832.92,14832.92,14832.92,300],["2024-08-08",14832.92,15099.38,14832.92,14832.92,3200],["2024-08-09",14832.92,14921.74,14744.1,14921.74,700],["2024-08-12",14832.92,14832.92,14744.1,14832.92,10500],["2024-08-13",14832.92,14832.92,14744.1,14832.92,2300],["2024-08-14",14832.92,14832.92,14211.18,14211.18,5000],["2024-08-15",14477.64,14477.64,14477.64,14477.64,1000],["2024-08-16",14477.64,14655.28,14477.64,14655.28,4400],["2024-08-19",14477.64,14744.1,14477.64,14477.64,3300],["2024-08-20",14477.64,14477.64,14211.18,14211.18,1100],["2024-08-21",14921.74,14921.74,14477.64,14477.64,700],["2024-08-22",14921.74,14921.74,14921.74,14921.74,4600],["2024-08-23",14477.64,14477.64,14477.64,14477.64,100],["2024-08-26",14744.1,14744.1,14744.1,14744.1,100],["2024-08-27",14744.1,14744.1,14477.64,14655.28,21700],["2024-08-28",14744.1,14832.92,14744.1,14832.92,9900],["2024-08-29",14300.0,14832.92,14300.0,14832.92,200],["2024-08-30",14566.46,14566.46,14566.46,14566.46,0],["2024-09-04",14566.46,14566.46,14388.82,14566.46,5000],["2024-09-05",14566.46,14566.46,14566.46,14566.46,100],["2024-09-06",14566.46,14655.28,14566.46,14566.46,10000],["2024-09-09",14477.64,14832.92,14477.64,14566.46,3500],["2024-09-10",14566.46,14832.92,14566.46,14832.92,800],["2024-09-11",14744.1,14744.1,14566.46,14744.1,1200],["2024-09-12",14655.28,14655.28,14655.28,14655.28,1500],["2024-09-13",14566.46,14744.1,14566.46,14744.1,12200],["2024-09-16",14744.1,14744.1,14655.28,14655.28,1300],["2024-09-17",14655.28,14655.28,14566.46,14655.28,7200],["2024-09-18",14744.1,14744.1,14744.1,14744.1,600],["2024-09-19",14744.1,14744.1,14655.28,14744.1,8200],["2024-09-20",14832.92,14832.92,14655.28,14832.92,900],["2024-09-23",14033.54,14744.1,14033.54,14744.1,6400],["2024-09-24",14655.28,14744.1,14566.46,14744.1,4800],["2024-09-25",14566.46,14832.92,14566.46,14832.92,1400],["2024-09-26",14655.28,14744.1,14566.46,14744.1,22100],["2024-09-27",14832.92,14832.92,14566.46,14566.46,7800],["2024-09-30",14388.82,14744.1,14388.82,14477.64,6600],["2024-10-01",14744.1,14744.1,14388.82,14744.1,16300],["2024-10-02",14655.28,14655.28,14655.28,14655.28,900],["2024-10-03",14655.28,14655.28,14655.28,14655.28,0],["2024-10-04",14655.28,14655.28,14655.28,14655.28,200],["2024-10-07",14655.28,14655.28,14655.28,14655.28,2300],["2024-10-08",14655.28,14921.74,14655.28,14655.28,5000],["2024-10-09",14744.1,14744.1,14744.1,14744.1,0],["2024-10-10",14744.1,14744.1,14744.1,14744.1,600],["2024-10-11",14744.1,14744.1,14388.82,14566.46,2100],["2024-10-14",14655.28,14655.28,14566.46,14655.28,300],["2024-10-15",14655.28,14655.28,14655.28,14655.28,400],["2024-10-16",14655.28,14655.28,14655.28,14655.28,0],["2024-10-17",14655.28,14832.92,14655.28,14832.92,300],["2024-10-18",14655.28,14655.28,14655.28,14655.28,18900],["2024-10-21",14655.28,14655.28,14655.28,14655.28,900],["2024-10-22",14655.28,14655.28,14566.46,14655.28,2100],["2024-10-23",14655.28,14655.28,14655.28,14655.28,2500],["2024-10-24",14566.46,14655.28,14566.46,14655.28,600],["2024-10-25",14655.28,14655.28,12790.06,12790.06,400],["2024-10-28",14566.46,14566.46,14566.46,14566.46,100],["2024-10-29",14832.92,14921.74,14832.92,14921.74,500],["2024-10-30",14832.92,14832.92,14655.28,14655.28,4500],["2024-10-31",14655.28,14744.1,14655.28,14744.1,2200],["2024-11-01",14744.1,14744.1,14211.18,14211.18,400],["2024-11-04",14832.92,15099.38,14655.28,15099.38,6100],["2024-11-05",14744.1,14744.1,14566.46,14566.46,250400],["2024-11-06",14655.28,14655.28,14655.28,14655.28,0],["2024-11-07",14566.46,14566.46,14566.46,14566.46,100],["2024-11-08",14655.28,15099.38,14655.28,15099.38,2400],["2024-11-11",15010.56,15010.56,14655.28,14655.28,1900],["2024-11-12",14921.74,14921.74,14921.74,14921.74,100],["2024-11-13",14921.74,14921.74,14921.74,14921.74,0],["2024-11-14",14655.28,14655.28,14566.46,14655.28,300],["2024-11-15",14566.46,14566.46,14566.46,14566.46,2200],["2024-11-18",14566.46,14655.28,14566.46,14655.28,700],["2024-11-19",14655.28,14655.28,14655.28,14655.28,2400],["2024-11-20",14655.28,14832.92,14655.28,14832.92,32100],["2024-11-21",14832.92,14832.92,14832.92,14832.92,100],["2024-11-22",14832.92,14832.92,14832.92,14832.92,1400],["2024-11-25",14832.92,15365.84,14655.28,15365.84,1500],["2024-11-26",14921.74,14921.74,14921.74,14921.74,2550300],["2024-11-27",14655.28,14655.28,14477.64,14477.64,6400],["2024-11-28",15010.56,15010.56,14566.46,14566.46,18600],["2024-11-29",14655.28,15099.38,14655.28,14655.28,2600],["2024-12-02",14744.1,14744.1,14744.1,14744.1,350000],["2024-12-03",14832.92,14832.92,14832.92,14832.92,100],["2024-12-04",14832.92,14832.92,14832.92,14832.92,350000],["2024-12-05",14744.1,14744.1,14744.1,14744.1,100],["2024-12-06",14832.92,14832.92,14832.92,14832.92,100],["2024-12-09",14832.92,14832.92,14832.92,14832.92,0],["2024-12-10",14832.92,14832.92,14832.92,14832.92,400],["2024-12-11",14832.92,14832.92,14832.92,14832.92,0],["2024-12-12",14832.92,14832.92,14832.92,14832.92,11700],["2024-12-13",14832.92,14921.74,14832.92,14921.74,8900],["2024-12-16",14832.92,14832.92,14832.92,14832.92,2200],["2024-12-17",15010.56,15010.56,15010.56,15010.56,200],["2024-12-18",14832.92,14832.92,14832.92,14832.92,200],["2024-12-19",14832.92,14832.92,14744.1,14832.92,3600],["2024-12-20",14832.92,14832.92,14832.92,14832.92,1100],["2024-12-23",14921.74,14921.74,14832.92,14832.92,600],["2024-12-24",14921.74,14921.74,14921.74,14921.74,300],["2024-12-25",14921.74,14921.74,14921.74,14921.74,100],["2024-12-26",14921.74,14921.74,14921.74,14921.74,0],["2024-12-27",14921.74,14921.74,14921.74,14921.74,0],["2024-12-30",14921.74,15010.56,14921.74,15010.56,200400],["2024-12-31",15010.56,15010.56,15010.56,15010.56,100],["2025-01-02",15010.56,15010.56,15010.56,15010.56,0],["2025-01-03",14655.28,14655.28,14655.28,14655.28,200],["2025-01-06",14655.28,14655.28,14655.28,14655.28,0],["2025-01-07",15721.12,15721.12,14655.28,14655.28,8200],["2025-01-08",14744.1,14744.1,14744.1,14744.1,0],["2025-01-09",15099.38,15099.38,14921.74,15099.38,13000],["2025-01-10",15099.38,15454.66,15099.38,15365.84,6800],["2025-01-13",15365.84,15543.48,15365.84,15543.48,7400],["2025-01-14",15365.84,15543.48,15099.38,15454.66,1900],["2025-01-15",15987.58,15987.58,15987.58,15987.58,100],["2025-01-16",14921.74,15454.66,14921.74,15365.84,500],["2025-01-17",15277.02,15277.02,15277.02,15277.02,0],["2025-01-20",15188.2,16165.22,15188.2,16165.22,200],["2025-01-21",15099.38,16076.4,14211.18,16076.4,4600],["2025-01-22",15188.2,15188.2,15188.2,15188.2,100],["2025-01-23",15188.2,15188.2,15188.2,15188.2,0],["2025-01-24",15188.2,15188.2,15188.2,15188.2,0],["2025-02-03",15188.2,15277.02,15188.2,15277.02,3800],["2025-02-04",15809.94,15987.58,15809.94,15987.58,1500],["2025-02-05",15987.58,15987.58,15987.58,15987.58,100],["2025-02-06",15987.58,15987.58,15987.58,15987.58,0],["2025-02-07",15987.58,15987.58,15987.58,15987.58,0],["2025-02-10",15987.58,15987.58,15987.58,15987.58,1900],["2025-02-11",15987.58,15987.58,15987.58,15987.58,0],["2025-02-12",15987.58,15987.58,15987.58,15987.58,300],["2025-02-13",15987.58,15987.58,15987.58,15987.58,0],["2025-02-14",15987.58,15987.58,15987.58,15987.58,600],["2025-02-17",15987.58,16431.68,15987.58,15987.58,9800],["2025-02-18",16076.4,16431.68,16076.4,16431.68,500],["2025-02-19",16431.68,16431.68,15987.58,16165.22,400500],["2025-02-20",16431.68,16431.68,16431.68,16431.68,100],["2025-02-21",16254.04,16520.5,16254.04,16520.5,1000],["2025-02-24",16520.5,16520.5,16520.5,16520.5,200],["2025-02-25",16520.5,16609.32,16520.5,16609.32,500],["2025-02-26",16875.78,16964.6,16875.78,16964.6,202500],["2025-02-27",16875.78,16875.78,16342.86,16342.86,28900],["2025-02-28",16520.5,16875.78,16520.5,16875.78,6500],["2025-03-03",16431.68,16431.68,16254.04,16254.04,419300],["2025-03-04",16786.96,16786.96,16342.86,16342.86,32400],["2025-03-05",16431.68,16609.32,16342.86,16609.32,9600],["2025-03-06",16698.14,16698.14,15987.58,16520.5,1700],["2025-03-07",15632.3,16609.32,15632.3,16609.32,1500],["2025-03-10",16520.5,16875.78,16520.5,16875.78,462200],["2025-03-11",17053.42,17053.42,16431.68,16964.6,13300],["2025-03-12",17763.98,17763.98,15543.48,15543.48,105500],["2025-03-13",16875.78,16875.78,15188.2,15277.02,48700],["2025-03-14",15543.48,16342.86,15454.66,15543.48,2900],["2025-03-17",15543.48,15809.94,15543.48,15721.12,1400],["2025-03-18",15365.84,15632.3,15277.02,15632.3,5600],["2025-03-19",15632.3,15632.3,15365.84,15365.84,8400],["2025-03-20",15898.76,15898.76,15277.02,15365.84,6300],["2025-03-21",15365.84,15632.3,15365.84,15543.48,3800],["2025-03-24",15632.3,15632.3,15632.3,15632.3,700],["2025-03-25",15632.3,15632.3,15454.66,15454.66,5200],["2025-03-26",15454.66,15632.3,15454.66,15454.66,1800],["2025-03-27",15454.66,15454.66,15365.84,15365.84,452200],["2025-03-28",15632.3,15632.3,15277.02,15365.84,600],["2025-03-31",15365.84,15454.66,15365.84,15454.66,451400],["2025-04-01",15543.48,15543.48,15543.48,15543.48,100],["2025-04-02",15543.48,15632.3,15543.48,15632.3,600],["2025-04-03",15365.84,15365.84,14388.82,14655.28,11800],["2025-04-04",14655.28,14921.74,14388.82,14921.74,6200],["2025-04-08",14744.1,14744.1,13944.72,13944.72,487200],["2025-04-09",14211.18,14921.74,14211.18,14388.82,1100],["2025-04-10",15099.38,15721.12,15010.56,15188.2,375400],["2025-04-11",15365.84,15898.76,14655.28,15543.48,31400],["2025-04-14",15543.48,15543.48,15543.48,15543.48,100],["2025-04-15",15543.48,15543.48,15543.48,15543.48,0],["2025-04-16",15543.48,15543.48,14921.74,15543.48,2500],["2025-04-17",15454.66,15454.66,15010.56,15010.56,1100],["2025-04-18",15099.38,15099.38,15099.38,15099.38,1600],["2025-04-21",15543.48,15543.48,15099.38,15099.38,900],["2025-04-22",14744.1,14744.1,14655.28,14655.28,2500],["2025-04-23",15365.84,15365.84,15277.02,15277.02,5400],["2025-04-24",15277.02,15277.02,15277.02,15277.02,100],["2025-04-25",15188.2,15188.2,15099.38,15099.38,3600],["2025-04-28",15099.38,15099.38,15099.38,15099.38,0],["2025-04-29",15543.48,15543.48,15099.38,15099.38,5800],["2025-05-05",15987.58,16786.96,14655.28,15099.38,6800],["2025-05-06",15454.66,15454.66,15277.02,15365.84,7200],["2025-05-07",16431.68,16431.68,15365.84,15365.84,2600],["2025-05-08",15277.02,15365.84,15188.2,15188.2,800],["2025-05-09",15277.02,15277.02,15188.2,15188.2,2500],["2025-05-12",15898.76,15898.76,15099.38,15099.38,7700],["2025-05-13",16431.68,16431.68,16431.68,16431.68,100],["2025-05-14",14832.92,15277.02,14832.92,15188.2,12800],["2025-05-15",15365.84,15365.84,15010.56,15099.38,2200],["2025-05-16",14921.74,15188.2,14921.74,15188.2,1000],["2025-05-19",15543.48,15543.48,14832.92,14832.92,7200],["2025-05-20",14832.92,15188.2,14832.92,15099.38,209500],["2025-05-21",14921.74,15365.84,14566.46,14832.92,13000],["2025-05-22",15010.56,15010.56,14477.64,15010.56,3000],["2025-05-23",14477.64,14832.92,14477.64,14744.1,9600],["2025-05-26",14477.64,14744.1,14388.82,14566.46,20700],["2025-05-27",15010.56,15010.56,14566.46,14655.28,4300],["2025-05-28",15010.56,15010.56,14566.46,14655.28,7000],["2025-05-29",14566.46,14566.46,14566.46,14566.46,1300],["2025-05-30",14477.64,14566.46,14388.82,14566.46,7200],["2025-06-02",14477.64,14566.46,13589.44,14477.64,6700],["2025-06-03",14655.28,14655.28,14655.28,14655.28,1700],["2025-06-04",14655.28,14655.28,14477.64,14566.46,2800],["2025-06-05",14655.28,14655.28,14566.46,14566.46,2700],["2025-06-06",14477.64,14566.46,14477.64,14477.64,17700],["2025-06-09",14566.46,14566.46,14477.64,14477.64,4800],["2025-06-10",14388.82,14477.64,14388.82,14477.64,33000],["2025-06-11",14300.0,14477.64,14300.0,14477.64,1700],["2025-06-12",14388.82,14921.74,14388.82,14921.74,1200],["2025-06-13",14300.0,14744.1,14300.0,14566.46,700],["2025-06-16",14388.82,14388.82,14300.0,14388.82,3000],["2025-06-17",14566.46,14566.46,14566.46,14566.46,200],["2025-06-18",14655.28,14655.28,14388.82,14477.64,12700],["2025-06-19",14566.46,14566.46,14566.46,14566.46,0],["2025-06-20",14566.46,14566.46,14566.46,14566.46,200],["2025-06-23",14566.46,14566.46,14566.46,14566.46,100],["2025-06-24",14388.82,14566.46,14388.82,14477.64,419200],["2025-06-25",15099.38,15099.38,14388.82,14477.64,2100],["2025-06-26",14211.18,14477.64,12345.96,14300.0,331600],["2025-06-27",14300.0,14388.82,14211.18,14300.0,26500],["2025-06-30",14655.28,14655.28,14300.0,14477.64,9600],["2025-07-01",14388.82,14388.82,13944.72,14388.82,9100],["2025-07-02",14477.64,14477.64,14477.64,14477.64,100],["2025-07-03",14566.46,14566.46,14566.46,14566.46,100],["2025-07-04",14300.0,14566.46,14300.0,14566.46,4100],["2025-07-07",14566.46,14832.92,14477.64,14832.92,2800],["2025-07-08",14744.1,14921.74,14388.82,14388.82,37300],["2025-07-09",14477.64,14477.64,14300.0,14388.82,70600],["2025-07-10",14477.64,14477.64,14300.0,14300.0,22000],["2025-07-11",14300.0,14388.82,14122.36,14388.82,85300],["2025-07-14",14388.82,14388.82,14122.36,14300.0,90400],["2025-07-15",14211.18,14388.82,14033.54,14211.18,86600],["2025-07-16",14211.18,14300.0,14122.36,14211.18,19300],["2025-07-17",14211.18,14300.0,14211.18,14300.0,8600],["2025-07-18",14211.18,14388.82,14211.18,14211.18,16200],["2025-07-21",14300.0,14300.0,14211.18,14300.0,40500],["2025-07-22",14300.0,14300.0,14211.18,14211.18,25100],["2025-07-23",14300.0,14300.0,14211.18,14300.0,11500],["2025-07-24",14300.0,14300.0,14211.18,14300.0,19200],["2025-07-25",15052.63,15052.63,14205.92,14394.08,27700],["2025-07-28",14300.0,14300.0,14205.92,14300.0,16200],["2025-07-29",14205.92,14205.92,13923.68,14017.76,24600],["2025-07-30",14111.84,14111.84,13923.68,14017.76,16000],["2025-07-31",14017.76,14017.76,13923.68,14017.76,14900],["2025-08-01",14205.92,14205.92,13923.68,14017.76,10200],["2025-08-04",14111.84,14111.84,14017.76,14017.76,7200],["2025-08-05",14017.76,14111.84,13923.68,14111.84,8800],["2025-08-06",14111.84,14111.84,13923.68,14017.76,10000],["2025-08-07",13923.68,14017.76,13923.68,14017.76,9100],["2025-08-08",13923.68,13923.68,13923.68,13923.68,19200],["2025-08-11",14017.76,14017.76,13923.68,13923.68,4300],["2025-08-12",13923.68,14017.76,13923.68,14017.76,15100],["2025-08-13",14017.76,14017.76,13923.68,13923.68,2300],["2025-08-14",14017.76,14017.76,13829.61,13923.68,162100],["2025-08-15",13923.68,13923.68,13735.53,13829.61,26800],["2025-08-18",13829.61,13829.61,13265.13,13829.61,134400],["2025-08-19",13641.45,13641.45,12512.5,13076.97,335900],["2025-08-20",13076.97,13171.05,12982.89,13076.97,10800],["2025-08-21",13171.05,13735.53,13171.05,13641.45,21000],["2025-08-22",13735.53,13735.53,12888.82,13359.21,29200],["2025-08-25",13453.29,13453.29,13171.05,13171.05,4000],["2025-08-26",13171.05,13359.21,13171.05,13359.21,5200],["2025-08-27",13359.21,13547.37,13265.13,13547.37,6500],["2025-08-28",13547.37,13641.45,13547.37,13641.45,2400],["2025-08-29",13735.53,13829.61,13453.29,13829.61,9500],["2025-09-03",13829.61,14205.92,13829.61,14111.84,23200],["2025-09-04",14205.92,14205.92,13923.68,14205.92,1500],["2025-09-05",14205.92,14205.92,13641.45,13735.53,21800],["2025-09-08",13735.53,13829.61,13453.29,13735.53,14600],["2025-09-09",13641.45,13735.53,13547.37,13735.53,12800],["2025-09-10",13735.53,13735.53,13359.21,13547.37,21100],["2025-09-11",13547.37,13547.37,13171.05,13265.13,30200],["2025-09-12",13265.13,13547.37,12982.89,13547.37,475500],["2025-09-15",13547.37,15146.71,13265.13,13735.53,3500],["2025-09-16",13735.53,13735.53,13359.21,13547.37,3100],["2025-09-17",13453.29,13641.45,13453.29,13641.45,1200],["2025-09-18",13641.45,13735.53,13547.37,13547.37,1400],["2025-09-19",13547.37,13641.45,13265.13,13641.45,16500],["2025-09-22",13641.45,13641.45,13359.21,13359.21,15800],["2025-09-23",13547.37,13641.45,13453.29,13547.37,500],["2025-09-24",13641.45,13641.45,13359.21,13359.21,3500],["2025-09-25",13547.37,13641.45,13359.21,13453.29,10600],["2025-09-26",13641.45,13641.45,13359.21,13453.29,5200],["2025-09-29",13453.29,13453.29,13359.21,13453.29,300],["2025-09-30",13641.45,14017.76,13453.29,13453.29,8400],["2025-10-01",13641.45,13641.45,13359.21,13641.45,2600],["2025-10-02",13641.45,13735.53,13359.21,13453.29,35100],["2025-10-03",13641.45,13641.45,13453.29,13547.37,2800],["2025-10-06",13641.45,13641.45,13359.21,13641.45,6600],["2025-10-07",13641.45,13641.45,13359.21,13547.37,3700],["2025-10-08",13641.45,13641.45,13453.29,13641.45,700],["2025-10-09",13453.29,13641.45,13453.29,13547.37,900],["2025-10-10",13547.37,13735.53,13453.29,13641.45,11900],["2025-10-13",13453.29,13735.53,13453.29,13735.53,11700],["2025-10-14",13923.68,13923.68,13735.53,13735.53,800],["2025-10-15",13453.29,13829.61,13453.29,13547.37,5000],["2025-10-16",13735.53,13829.61,13641.45,13735.53,2000],["2025-10-17",13735.53,13735.53,13735.53,13735.53,1800],["2025-10-20",13735.53,13735.53,13453.29,13641.45,10500],["2025-10-21",13641.45,13641.45,13641.45,13641.45,600],["2025-10-22",13453.29,13547.37,13453.29,13547.37,4100],["2025-10-23",13547.37,13641.45,13359.21,13359.21,21900],["2025-10-24",13359.21,13547.37,13359.21,13547.37,31700],["2025-10-27",13641.45,13641.45,13359.21,13547.37,17700],["2025-10-28",13641.45,13641.45,13359.21,13547.37,3500],["2025-10-29",13641.45,13641.45,13641.45,13641.45,100],["2025-10-30",13359.21,13547.37,13076.97,13547.37,5600],["2025-10-31",13641.45,13641.45,13359.21,13547.37,10900],["2025-11-03",13641.45,13641.45,13453.29,13547.37,6000],["2025-11-04",13641.45,13641.45,13359.21,13547.37,8600],["2025-11-05",13547.37,13547.37,13265.13,13265.13,4700],["2025-11-06",13359.21,13359.21,13265.13,13359.21,3300],["2025-11-07",13547.37,13547.37,13359.21,13453.29,3600],["2025-11-10",13547.37,13547.37,13265.13,13359.21,3600],["2025-11-11",13453.29,13641.45,13453.29,13641.45,21300],["2025-11-12",13547.37,13735.53,13453.29,13735.53,24500],["2025-11-13",13453.29,13547.37,13453.29,13547.37,600],["2025-11-14",13641.45,13641.45,13359.21,13641.45,18900],["2025-11-17",13641.45,13735.53,13453.29,13641.45,4100],["2025-11-18",13923.68,13923.68,13547.37,13641.45,1100],["2025-11-19",13453.29,13547.37,13453.29,13547.37,5100],["2025-11-20",13453.29,13453.29,13359.21,13453.29,15900],["2025-11-21",13359.21,13829.61,13359.21,13641.45,2200],["2025-11-24",13641.45,13829.61,13453.29,13641.45,5200],["2025-11-25",13735.53,13735.53,13453.29,13547.37,600],["2025-11-26",13547.37,13641.45,13359.21,13641.45,3700],["2025-11-27",13641.45,13641.45,13641.45,13641.45,200],["2025-11-28",13547.37,13735.53,13453.29,13735.53,7300],["2025-12-01",13735.53,14017.76,13547.37,14017.76,56900],["2025-12-02",14017.76,14017.76,13735.53,13829.61,16800],["2025-12-03",14017.76,14017.76,13735.53,13735.53,600],["2025-12-04",13547.37,13829.61,13453.29,13829.61,10300],["2025-12-05",13829.61,13829.61,13829.61,13829.61,400],["2025-12-08",13829.61,13829.61,13735.53,13735.53,1600],["2025-12-09",13641.45,13641.45,13641.45,13641.45,500],["2025-12-10",13829.61,13829.61,13735.53,13735.53,300],["2025-12-11",13735.53,13735.53,13735.53,13735.53,1300],["2025-12-12",13641.45,13641.45,13453.29,13453.29,9300],["2025-12-15",13641.45,13641.45,13453.29,13547.37,800],["2025-12-16",13829.61,13829.61,13453.29,13547.37,1800],["2025-12-17",13735.53,13735.53,13735.53,13735.53,100],["2025-12-18",13641.45,13735.53,13641.45,13735.53,19900],["2025-12-19",15711.18,15711.18,13735.53,13923.68,300],["2025-12-22",13453.29,13829.61,13265.13,13829.61,7400],["2025-12-23",13829.61,14017.76,13547.37,14017.76,300],["2025-12-24",14017.76,14017.76,13547.37,13547.37,300],["2025-12-25",13735.53,13735.53,13641.45,13641.45,800],["2025-12-26",13547.37,13735.53,13359.21,13735.53,33000],["2025-12-29",13735.53,14300.0,13547.37,13923.68,700],["2025-12-30",13923.68,13923.68,13171.05,13923.68,14400],["2025-12-31",13923.68,13923.68,13923.68,13923.68,100],["2026-01-05",13923.68,13923.68,13923.68,13923.68,0],["2026-01-06",13453.29,13547.37,13359.21,13547.37,7200],["2026-01-07",13641.45,13923.68,13641.45,13641.45,1200],["2026-01-08",13641.45,13735.53,13547.37,13735.53,2600],["2026-01-09",13641.45,13641.45,13453.29,13641.45,3400],["2026-01-12",13641.45,13641.45,13547.37,13641.45,14700],["2026-01-13",13641.45,13735.53,13547.37,13547.37,2300],["2026-01-14",13735.53,13735.53,13641.45,13641.45,5400],["2026-01-15",13641.45,13641.45,13453.29,13641.45,10000],["2026-01-16",13735.53,13735.53,13547.37,13641.45,3900],["2026-01-19",13735.53,13923.68,13641.45,13829.61,18300],["2026-01-20",13829.61,13923.68,13641.45,13735.53,10200],["2026-01-21",13735.53,13829.61,13735.53,13735.53,13300],["2026-01-22",13829.61,13829.61,13829.61,13829.61,4600],["2026-01-23",13829.61,13829.61,13641.45,13829.61,3800],["2026-01-26",13923.68,13923.68,13641.45,13829.61,5200],["2026-01-27",13735.53,13829.61,13641.45,13829.61,3300],["2026-01-28",13735.53,13829.61,13641.45,13829.61,1300],["2026-01-29",13829.61,13923.68,13735.53,13829.61,1700],["2026-01-30",13923.68,13923.68,13829.61,13923.68,1000],["2026-02-02",13923.68,14017.76,13829.61,13829.61,1300],["2026-02-03",13923.68,13923.68,13829.61,13829.61,3500],["2026-02-04",13923.68,14205.92,13829.61,13829.61,4100],["2026-02-05",13923.68,13923.68,13923.68,13923.68,400],["2026-02-06",13923.68,14300.0,13923.68,14300.0,1800],["2026-02-09",14111.84,14300.0,13829.61,14205.92,2400],["2026-02-10",14300.0,14300.0,14017.76,14111.84,700],["2026-02-11",14111.84,14205.92,14111.84,14205.92,30500],["2026-02-12",14111.84,14205.92,13829.61,14205.92,1200],["2026-02-13",14017.76,14205.92,14017.76,14205.92,800],["2026-02-23",14111.84,14582.24,13453.29,14394.08,1000],["2026-02-24",14300.0,14300.0,14111.84,14300.0,1500],["2026-02-25",14205.92,14300.0,14205.92,14300.0,400],["2026-02-26",14300.0,14394.08,14300.0,14300.0,800],["2026-02-27",14300.0,14300.0,14300.0,14300.0,1200],["2026-03-02",14300.0,14394.08,14111.84,14394.08,3400],["2026-03-03",14488.16,14488.16,14205.92,14205.92,1200],["2026-03-04",14205.92,14300.0,14111.84,14205.92,8000],["2026-03-05",14205.92,14205.92,13735.53,14205.92,3600],["2026-03-06",14205.92,14205.92,14111.84,14205.92,4400],["2026-03-09",14111.84,14111.84,13453.29,13735.53,6300],["2026-03-10",14017.76,14017.76,13641.45,13829.61,1200],["2026-03-11",13829.61,14017.76,13641.45,13923.68,6800],["2026-03-12",13923.68,13923.68,13829.61,13923.68,10000],["2026-03-13",13923.68,14111.84,13923.68,14111.84,4800],["2026-03-16",14111.84,14205.92,14017.76,14205.92,12400],["2026-03-17",14205.92,14205.92,14111.84,14205.92,2600],["2026-03-18",14205.92,14205.92,14111.84,14205.92,1300],["2026-03-19",14111.84,14111.84,13829.61,13829.61,3600],["2026-03-20",14111.84,14111.84,14017.76,14111.84,10400],["2026-03-23",14111.84,14111.84,13735.53,14017.76,24400],["2026-03-24",14111.84,14111.84,13735.53,13923.68,8400],["2026-03-25",13923.68,14111.84,13923.68,14111.84,7800],["2026-03-26",14111.84,14300.0,14111.84,14205.92,3200],["2026-03-27",14205.92,14205.92,14017.76,14205.92,700],["2026-03-30",14205.92,14205.92,13547.37,14205.92,4900],["2026-03-31",14205.92,14300.0,14205.92,14300.0,2600],["2026-04-01",14205.92,14300.0,14017.76,14205.92,3500],["2026-04-02",14300.0,14300.0,14111.84,14111.84,1800],["2026-04-03",14205.92,14205.92,14017.76,14111.84,400],["2026-04-06",14111.84,14205.92,14111.84,14111.84,1300],["2026-04-07",14205.92,14205.92,14111.84,14205.92,4900],["2026-04-08",14111.84,14205.92,14111.84,14111.84,8400],["2026-04-09",14205.92,14205.92,13923.68,14205.92,2600],["2026-04-10",14205.92,14205.92,14111.84,14205.92,2600],["2026-04-13",14205.92,14300.0,14205.92,14205.92,3100],["2026-04-14",14205.92,14205.92,14205.92,14205.92,1000],["2026-04-15",14205.92,14300.0,14111.84,14205.92,3900],["2026-04-16",14205.92,14394.08,14205.92,14205.92,9600],["2026-04-17",14111.84,14394.08,14111.84,14205.92,3500],["2026-04-20",14205.92,14205.92,14111.84,14205.92,15200],["2026-04-21",14205.92,14205.92,14111.84,14205.92,3700],["2026-04-22",14111.84,14111.84,14111.84,14111.84,17900],["2026-04-23",14111.84,14205.92,14111.84,14205.92,1500],["2026-04-24",14017.76,14111.84,14017.76,14111.84,600],["2026-04-28",14111.84,14111.84,14017.76,14017.76,1400],["2026-04-29",14111.84,14111.84,14017.76,14111.84,1100],["2026-05-04",14111.84,14111.84,14017.76,14111.84,7200],["2026-05-05",14017.76,14111.84,14017.76,14111.84,900],["2026-05-06",14111.84,14111.84,13923.68,14111.84,8600],["2026-05-07",14111.84,14111.84,14017.76,14111.84,7100],["2026-05-08",14017.76,14111.84,13923.68,14017.76,21500],["2026-05-11",14111.84,14111.84,13735.53,14017.76,26000],["2026-05-12",14017.76,14017.76,14017.76,14017.76,600],["2026-05-13",14017.76,14017.76,14017.76,14017.76,1100],["2026-05-14",14111.84,14111.84,13923.68,14017.76,2600],["2026-05-15",13923.68,14111.84,13641.45,14111.84,7900],["2026-05-18",14111.84,14111.84,14017.76,14111.84,1500],["2026-05-19",14111.84,14111.84,14111.84,14111.84,200],["2026-05-20",13923.68,14111.84,13923.68,14111.84,3200],["2026-05-21",14111.84,14111.84,14111.84,14111.84,200],["2026-05-22",14111.84,14111.84,14017.76,14111.84,800],["2026-05-25",14111.84,14111.84,14017.76,14111.84,400],["2026-05-26",14111.84,14111.84,14017.76,14111.84,1600],["2026-05-27",14017.76,14111.84,13923.68,14111.84,1700],["2026-05-28",14111.84,14300.0,14111.84,14300.0,200],["2026-05-29",14300.0,14394.08,14017.76,14394.08,2400],["2026-06-01",14394.08,14394.08,14111.84,14111.84,1000],["2026-06-02",14300.0,14394.08,13923.68,14300.0,2500],["2026-06-03",14300.0,14300.0,14017.76,14300.0,300],["2026-06-04",14300.0,14300.0,14300.0,14300.0,100],["2026-06-05",14205.92,14205.92,14111.84,14111.84,600],["2026-06-08",14394.08,14394.08,14394.08,14394.08,100],["2026-06-09",14111.84,14111.84,14017.76,14111.84,2200],["2026-06-10",14111.84,14111.84,14111.84,14111.84,200],["2026-06-11",14300.0,14300.0,13923.68,14111.84,500],["2026-06-12",14300.0,14300.0,14111.84,14111.84,300],["2026-06-15",14111.84,14111.84,14017.76,14111.84,4000],["2026-06-16",14394.08,14394.08,14111.84,14111.84,5100],["2026-06-17",14111.84,14111.84,14017.76,14017.76,300],["2026-06-18",14205.92,14205.92,14205.92,14205.92,100],["2026-06-19",14300.0,14300.0,14300.0,14300.0,100],["2026-06-22",14111.84,14300.0,14111.84,14300.0,600],["2026-06-23",14300.0,14300.0,14017.76,14205.92,400],["2026-06-24",14017.76,14205.92,14017.76,14205.92,6100],["2026-06-25",14300.0,14300.0,14111.84,14300.0,300],["2026-06-26",14205.92,14300.0,14205.92,14300.0,300],["2026-06-29",14205.92,14205.92,14205.92,14205.92,100],["2026-06-30",14205.92,14205.92,14205.92,14205.92,600],["2026-07-01",14488.16,14488.16,14300.0,14300.0,300],["2026-07-02",14488.16,14488.16,14488.16,14488.16,100],["2026-07-03",14300.0,14394.08,14300.0,14394.08,2300],["2026-07-06",14394.08,14394.08,14300.0,14394.08,6500],["2026-07-07",14488.16,14582.24,14111.84,14488.16,4100],["2026-07-08",14111.84,14394.08,14111.84,14394.08,200],["2026-07-09",14111.84,14488.16,14111.84,14488.16,6800],["2026-07-10",14582.24,14582.24,13923.68,14394.08,1200],["2026-07-13",14394.08,14394.08,14394.08,14394.08,100],["2026-07-14",14394.08,14394.08,14394.08,14394.08,800],["2026-07-15",14488.16,14488.16,14205.92,14488.16,2600],["2026-07-16",14582.24,14582.24,14582.24,14582.24,100],["2026-07-17",14488.16,14488.16,14488.16,14488.16,1600],["2026-07-20",14488.16,14488.16,14111.84,14205.92,1900],["2026-07-21",14300.0,14394.08,14300.0,14394.08,1800],["2026-07-22",14300.0,14394.08,14300.0,14300.0,4500],["2026-07-23",14300.0,14488.16,14205.92,14488.16,3700],["2026-07-24",14488.16,14488.16,14488.16,14488.16,100],["2026-07-27",14488.16,14488.16,14300.0,14394.08,4900],["2026-07-28",13735.53,14488.16,13735.53,14488.16,2700],["2026-07-29",14400.0,14700.0,14400.0,14500.0,2800],["2026-07-30",14100.0,14900.0,14100.0,14500.0,5800],["2026-07-31",14700.0,14800.0,14200.0,14800.0,25200],["2026-08-03",14800.0,14800.0,14600.0,14800.0,10100],["2026-08-04",14600.0,14700.0,14500.0,14500.0,3200],["2026-08-05",14800.0,14900.0,14400.0,14900.0,6900],["2026-08-06",14700.0,14700.0,14700.0,14700.0,100],["2026-08-07",14800.0,14800.0,14800.0,14800.0,100],["2026-08-10",14600.0,14800.0,14600.0,14700.0,22700],["2026-08-11",14800.0,14800.0,14800.0,14800.0,100],["2026-08-12",14600.0,14800.0,14500.0,14700.0,3500],["2026-08-13",14700.0,14700.0,14700.0,14700.0,200],["2026-08-14",14600.0,14600.0,14600.0,14600.0,500],["2026-08-17",14700.0,14700.0,14600.0,14600.0,2100],["2026-08-18",14800.0,14800.0,14600.0,14600.0,500],["2026-08-19",14500.0,14500.0,14400.0,14400.0,300],["2026-08-20",14600.0,14600.0,14600.0,14600.0,200],["2026-08-21",15000.0,15000.0,14500.0,14600.0,2600],["2026-08-24",14500.0,14800.0,14500.0,14800.0,2800],["2026-08-25",14500.0,14800.0,14500.0,14600.0,15300],["2026-08-26",14500.0,14600.0,14400.0,14600.0,5600],["2026-08-27",14600.0,14600.0,14500.0,14500.0,1100],["2026-08-28",14500.0,14800.0,14500.0,14800.0,3200],["2026-09-03",14700.0,14700.0,14700.0,14700.0,2400],["2026-09-04",14700.0,14700.0,14700.0,14700.0,700],["2026-09-07",14700.0,14700.0,14300.0,14500.0,11400],["2026-09-08",14400.0,14400.0,14400.0,14400.0,400],["2026-09-09",14200.0,14600.0,14100.0,14600.0,4500],["2026-09-10",14900.0,14900.0,14900.0,14900.0,100],["2026-09-11",14700.0,14700.0,14700.0,14700.0,400],["2026-09-14",14500.0,14500.0,14400.0,14500.0,1000],["2026-09-15",14700.0,14700.0,14700.0,14700.0,100],["2026-09-16",14500.0,14500.0,14500.0,14500.0,300],["2026-09-17",14700.0,14700.0,14600.0,14600.0,700],["2026-09-18",14600.0,14600.0,14600.0,14600.0,100],["2026-09-21",14500.0,14500.0,14400.0,14400.0,2500],["2026-09-22",14800.0,14800.0,14400.0,14500.0,24300],["2026-09-23",14700.0,14700.0,14700.0,14700.0,100],["2026-09-24",14100.0,14500.0,14100.0,14400.0,5400],["2026-09-25",14400.0,14400.0,14400.0,14400.0,4400],["2026-09-28",14400.0,14400.0,14300.0,14400.0,3200],["2026-09-29",14300.0,14400.0,14300.0,14300.0,1200],["2026-09-30",14300.0,15000.0,14200.0,15000.0,5200],["2026-10-01",14600.0,14600.0,14600.0,14600.0,0],["2026-10-02",14500.0,14500.0,14500.0,14500.0,1200],["2026-10-05",14800.0,14800.0,14400.0,14700.0,3400],["2026-10-06",14500.0,14500.0,14500.0,14500.0,0],["2026-10-07",14400.0,14500.0,14400.0,14500.0,1000],["2026-10-08",14500.0,14500.0,14500.0,14500.0,100],["2026-10-09",14500.0,14600.0,14400.0,14400.0,2500],["2026-10-12",14500.0,14500.0,14500.0,14500.0,0]]}