{"sym":"L40","index":false,"bars":[["2021-01-27",2668.05,2668.05,2668.05,2668.05,100],["2021-01-28",2931.92,2931.92,2931.92,2931.92,200],["2021-01-29",3225.11,3225.11,3225.11,3225.11,1100],["2021-02-01",3547.62,3547.62,3547.62,3547.62,1100],["2021-02-02",3664.9,3899.45,3664.9,3899.45,4200],["2021-02-03",4280.6,4280.6,4280.6,4280.6,2500],["2021-02-04",4280.6,4280.6,4236.62,4236.62,300],["2021-02-05",4046.05,4647.09,4046.05,4647.09,2600],["2021-02-08",5101.54,5101.54,4984.26,4984.26,1900],["2021-02-09",5057.56,5130.86,5057.56,5130.86,300],["2021-02-17",5643.94,5643.94,5130.86,5130.86,2100],["2021-02-18",5130.86,5130.86,5130.86,5130.86,300],["2021-02-19",5497.35,5570.65,5497.35,5570.65,3000],["2021-02-22",5130.86,5130.86,5130.86,5130.86,100],["2021-02-23",5130.86,5130.86,5130.86,5130.86,0],["2021-02-24",5130.86,5130.86,5130.86,5130.86,0],["2021-02-25",5424.05,5424.05,5424.05,5424.05,1500],["2021-02-26",5424.05,5424.05,5424.05,5424.05,0],["2021-03-01",5424.05,5424.05,5424.05,5424.05,0],["2021-03-02",5717.24,5966.46,5717.24,5966.46,6600],["2021-03-03",5966.46,5966.46,5966.46,5966.46,0],["2021-03-04",5966.46,5966.46,5966.46,5966.46,0],["2021-03-05",6010.43,6157.03,6010.43,6157.03,800],["2021-03-08",6157.03,6303.63,6157.03,6303.63,600],["2021-03-09",6303.63,6933.99,6303.63,6933.99,1200],["2021-03-10",6743.41,6743.41,6743.41,6743.41,100],["2021-03-11",6743.41,7417.76,6743.41,7183.2,1100],["2021-03-12",7183.2,7183.2,6464.88,7095.24,400],["2021-03-15",7798.91,7798.91,7183.2,7183.2,1300],["2021-03-16",7183.2,7183.2,7183.2,7183.2,0],["2021-03-17",7036.61,7036.61,7036.61,7036.61,800],["2021-03-18",7036.61,7036.61,7036.61,7036.61,0],["2021-03-19",6743.41,6743.41,6743.41,6743.41,200],["2021-03-22",6743.41,6743.41,6743.41,6743.41,0],["2021-03-23",6743.41,6743.41,6743.41,6743.41,0],["2021-03-24",6743.41,6743.41,6743.41,6743.41,0],["2021-03-25",6303.63,6303.63,6303.63,6303.63,100],["2021-03-26",6303.63,6303.63,6303.63,6303.63,0],["2021-03-29",6303.63,6303.63,6303.63,6303.63,0],["2021-03-30",5673.26,6303.63,5673.26,6303.63,400],["2021-03-31",6303.63,6303.63,6303.63,6303.63,0],["2021-04-01",6303.63,6303.63,6303.63,6303.63,0],["2021-04-02",6303.63,6303.63,6303.63,6303.63,0],["2021-04-05",6469.51,6469.51,5730.57,5730.57,2300],["2021-04-06",5730.57,5730.57,5730.57,5730.57,0],["2021-04-07",5730.57,5730.57,5730.57,5730.57,0],["2021-04-08",5730.57,5730.57,5730.57,5730.57,0],["2021-04-09",5278.16,5881.37,5278.16,5881.37,700],["2021-04-12",5715.49,6002.02,5293.24,6002.02,3500],["2021-04-13",5413.88,5413.88,5413.88,5413.88,2000],["2021-04-14",5881.37,5881.37,5881.37,5881.37,2000],["2021-04-15",5730.57,5730.57,5308.32,5308.32,5300],["2021-04-16",5308.32,5308.32,5308.32,5308.32,0],["2021-04-19",5700.41,5700.41,5609.93,5609.93,2100],["2021-04-20",5579.76,5579.76,5579.76,5579.76,1200],["2021-04-22",5579.76,5579.76,5579.76,5579.76,88],["2021-04-23",5579.76,5579.76,5579.76,5579.76,0],["2021-04-26",5579.76,5579.76,5579.76,5579.76,0],["2021-04-27",5579.76,5579.76,5579.76,5579.76,0],["2021-04-28",5428.96,5428.96,5278.16,5278.16,1700],["2021-04-29",5278.16,5278.16,5278.16,5278.16,0],["2021-05-04",4825.74,5383.72,4825.74,5278.16,800],["2021-05-05",4976.55,5127.35,4976.55,5127.35,2600],["2021-05-06",5202.75,5202.75,5202.75,5202.75,1000],["2021-05-07",4976.55,4976.55,4976.55,4976.55,200],["2021-05-10",4976.55,4976.55,4976.55,4976.55,0],["2021-05-11",4976.55,4976.55,4976.55,4976.55,0],["2021-05-12",4976.55,5474.2,4976.55,5474.2,400],["2021-05-13",5127.35,5127.35,5127.35,5127.35,300],["2021-05-14",5127.35,5127.35,5127.35,5127.35,0],["2021-05-17",5127.35,5127.35,5127.35,5127.35,0],["2021-05-18",5428.96,5428.96,4674.94,5353.56,300],["2021-05-19",5353.56,5353.56,5353.56,5353.56,0],["2021-05-20",5353.56,5353.56,5353.56,5353.56,0],["2021-05-21",5353.56,5353.56,5353.56,5353.56,0],["2021-05-24",5127.35,5127.35,5127.35,5127.35,1500],["2021-05-25",5051.95,5051.95,5051.95,5051.95,1400],["2021-05-26",4976.55,5112.27,4976.55,4976.55,2500],["2021-05-27",4976.55,4976.55,4539.21,4961.47,2000],["2021-05-28",4961.47,4961.47,4961.47,4961.47,0],["2021-05-31",5127.35,5127.35,5127.35,5127.35,100],["2021-06-01",5127.35,5127.35,5127.35,5127.35,0],["2021-06-02",5127.35,5127.35,5127.35,5127.35,0],["2021-06-03",5127.35,5127.35,5127.35,5127.35,0],["2021-06-04",5127.35,5127.35,5127.35,5127.35,0],["2021-06-07",5127.35,5127.35,5127.35,5127.35,0],["2021-06-08",5127.35,5127.35,5127.35,5127.35,0],["2021-06-09",5127.35,5127.35,5127.35,5127.35,0],["2021-06-10",5127.35,5127.35,5127.35,5127.35,0],["2021-06-11",5127.35,5127.35,5127.35,5127.35,0],["2021-06-14",5127.35,5127.35,5127.35,5127.35,0],["2021-06-15",5127.35,5127.35,5127.35,5127.35,0],["2021-06-16",5127.35,5127.35,5127.35,5127.35,0],["2021-06-17",5127.35,5127.35,5127.35,5127.35,0],["2021-06-18",5127.35,5127.35,5127.35,5127.35,0],["2021-06-21",5127.35,5127.35,5127.35,5127.35,0],["2021-06-22",5127.35,5127.35,5127.35,5127.35,0],["2021-06-23",5127.35,5127.35,5127.35,5127.35,0],["2021-06-24",5112.27,5112.27,5112.27,5112.27,100],["2021-06-25",5112.27,5112.27,5112.27,5112.27,0],["2021-06-28",5112.27,5112.27,5112.27,5112.27,0],["2021-06-29",5112.27,5112.27,5112.27,5112.27,0],["2021-06-30",4614.62,4614.62,4614.62,4614.62,300],["2021-07-01",5036.87,5036.87,5036.87,5036.87,100],["2021-07-02",5036.87,5036.87,5036.87,5036.87,0],["2021-07-05",5036.87,5036.87,5036.87,5036.87,0],["2021-07-06",4539.21,4539.21,4539.21,4539.21,600],["2021-07-07",4961.47,4961.47,4961.47,4961.47,100],["2021-07-08",4961.47,4961.47,4961.47,4961.47,0],["2021-07-09",5187.67,5187.67,5187.67,5187.67,100],["2021-07-12",5549.6,5549.6,5549.6,5549.6,100],["2021-07-13",5549.6,5549.6,5549.6,5549.6,0],["2021-07-14",5428.96,5428.96,5428.96,5428.96,500],["2021-07-15",5428.96,5428.96,5428.96,5428.96,0],["2021-07-16",5428.96,5428.96,5428.96,5428.96,0],["2021-07-19",5428.96,5428.96,5428.96,5428.96,0],["2021-07-20",5428.96,5428.96,5428.96,5428.96,0],["2021-07-21",5428.96,5428.96,5428.96,5428.96,0],["2021-07-22",5428.96,5428.96,5428.96,5428.96,0],["2021-07-23",5428.96,5428.96,5428.96,5428.96,0],["2021-07-26",5428.96,5428.96,5428.96,5428.96,0],["2021-07-27",5428.96,5428.96,5428.96,5428.96,0],["2021-07-28",5428.96,5428.96,5428.96,5428.96,0],["2021-07-29",5398.8,5398.8,5398.8,5398.8,300],["2021-07-30",5398.8,5398.8,5383.72,5383.72,600],["2021-08-02",5383.72,5383.72,5383.72,5383.72,0],["2021-08-03",5383.72,5730.57,5383.72,5730.57,1400],["2021-08-04",5730.57,5730.57,5730.57,5730.57,0],["2021-08-05",5730.57,5730.57,5730.57,5730.57,0],["2021-08-06",5730.57,5730.57,5730.57,5730.57,0],["2021-08-09",5730.57,5730.57,5730.57,5730.57,0],["2021-08-10",5730.57,5730.57,5730.57,5730.57,0],["2021-08-11",6032.18,6032.18,6032.18,6032.18,100],["2021-08-12",6032.18,6032.18,6032.18,6032.18,0],["2021-08-13",6032.18,6032.18,6032.18,6032.18,0],["2021-08-16",6032.18,6032.18,6032.18,6032.18,0],["2021-08-17",5730.57,5730.57,5730.57,5730.57,1000],["2021-08-18",5730.57,5730.57,5730.57,5730.57,0],["2021-08-19",5278.16,6032.18,5278.16,6032.18,600],["2021-08-20",5428.96,5428.96,5428.96,5428.96,1900],["2021-08-23",5021.79,5021.79,4976.55,4976.55,1200],["2021-08-24",5474.2,5474.2,5474.2,5474.2,100],["2021-08-25",5474.2,5474.2,5474.2,5474.2,0],["2021-08-26",5474.2,5474.2,5474.2,5474.2,0],["2021-08-27",5474.2,5474.2,5474.2,5474.2,300],["2021-08-30",5428.96,5428.96,5428.96,5428.96,100],["2021-08-31",5428.96,5428.96,5428.96,5428.96,0],["2021-09-01",5428.96,5428.96,5428.96,5428.96,0],["2021-09-06",5428.96,5428.96,5428.96,5428.96,0],["2021-09-07",5428.96,5428.96,5428.96,5428.96,0],["2021-09-08",5655.17,5655.17,5655.17,5655.17,100],["2021-09-09",5655.17,5655.17,5655.17,5655.17,0],["2021-09-10",5655.17,5655.17,5655.17,5655.17,0],["2021-09-13",5655.17,5655.17,5655.17,5655.17,0],["2021-09-14",5730.57,5730.57,5730.57,5730.57,100],["2021-09-15",5730.57,5730.57,5730.57,5730.57,0],["2021-09-16",5730.57,5730.57,5730.57,5730.57,0],["2021-09-17",5730.57,5730.57,5730.57,5730.57,0],["2021-09-20",5730.57,5730.57,5730.57,5730.57,0],["2021-09-21",5730.57,5730.57,5730.57,5730.57,0],["2021-09-22",5730.57,5730.57,5730.57,5730.57,0],["2021-09-23",5730.57,5730.57,5730.57,5730.57,0],["2021-09-24",5730.57,5730.57,5730.57,5730.57,0],["2021-09-27",5730.57,5730.57,5730.57,5730.57,0],["2021-09-28",5730.57,5730.57,5730.57,5730.57,0],["2021-09-29",5730.57,5730.57,5730.57,5730.57,0],["2021-09-30",5730.57,5730.57,5730.57,5730.57,0],["2021-10-01",5730.57,5730.57,5730.57,5730.57,0],["2021-10-04",5730.57,5730.57,5730.57,5730.57,0],["2021-10-05",5157.51,5157.51,5157.51,5157.51,100],["2021-10-06",5157.51,5157.51,4644.78,4644.78,800],["2021-10-07",4644.78,4644.78,4644.78,4644.78,0],["2021-10-08",4644.78,4644.78,4644.78,4644.78,0],["2021-10-11",4644.78,4644.78,4644.78,4644.78,100],["2021-10-12",4644.78,4644.78,4644.78,4644.78,0],["2021-10-13",4644.78,4644.78,4644.78,4644.78,0],["2021-10-14",5051.95,5051.95,5051.95,5051.95,200],["2021-10-15",5051.95,5051.95,5051.95,5051.95,0],["2021-10-18",5051.95,5051.95,5051.95,5051.95,400],["2021-10-19",5051.95,5051.95,5051.95,5051.95,0],["2021-10-20",5051.95,5051.95,5051.95,5051.95,0],["2021-10-21",5051.95,5051.95,5051.95,5051.95,0],["2021-10-22",4991.63,4991.63,4991.63,4991.63,100],["2021-10-25",4991.63,4991.63,4991.63,4991.63,0],["2021-10-26",4991.63,4991.63,4991.63,4991.63,0],["2021-10-27",4991.63,4991.63,4991.63,4991.63,0],["2021-10-28",4991.63,4991.63,4991.63,4991.63,0],["2021-10-29",4991.63,4991.63,4991.63,4991.63,0],["2021-11-01",4991.63,4991.63,4991.63,4991.63,0],["2021-11-02",4991.63,4991.63,4991.63,4991.63,300],["2021-11-03",4991.63,4991.63,4991.63,4991.63,0],["2021-11-04",4991.63,4991.63,4991.63,4991.63,0],["2021-11-05",4991.63,4991.63,4991.63,4991.63,0],["2021-11-08",4991.63,4991.63,4991.63,4991.63,0],["2021-11-09",4825.74,4840.82,4825.74,4825.74,5300],["2021-11-10",5202.75,5202.75,5202.75,5202.75,100100],["2021-11-11",5715.49,5715.49,5202.75,5202.75,600],["2021-11-12",5202.75,5202.75,5202.75,5202.75,0],["2021-11-15",5715.49,5715.49,5202.75,5202.75,1300],["2021-11-16",5564.68,5564.68,5564.68,5564.68,100],["2021-11-17",5459.12,5640.09,5459.12,5640.09,101900],["2021-11-18",5640.09,5640.09,5640.09,5640.09,0],["2021-11-19",5579.76,5579.76,5579.76,5579.76,100],["2021-11-22",5579.76,5579.76,5579.76,5579.76,0],["2021-11-23",5579.76,5579.76,5579.76,5579.76,0],["2021-11-24",5248.0,5248.0,5021.79,5021.79,1400],["2021-11-25",4946.39,4946.39,4946.39,4946.39,200],["2021-11-26",5021.79,5021.79,5021.79,5021.79,100],["2021-11-29",5021.79,5021.79,5021.79,5021.79,0],["2021-11-30",5263.08,5263.08,5263.08,5263.08,100],["2021-12-01",5775.81,5775.81,5775.81,5775.81,100],["2021-12-02",5775.81,5775.81,5775.81,5775.81,0],["2021-12-03",5202.75,5202.75,5202.75,5202.75,400],["2021-12-06",5202.75,5202.75,5202.75,5202.75,0],["2021-12-07",5248.0,5248.0,5248.0,5248.0,100],["2021-12-08",5760.73,5760.73,5760.73,5760.73,100],["2021-12-09",5760.73,5760.73,5760.73,5760.73,0],["2021-12-10",5187.67,5202.75,5187.67,5202.75,1600],["2021-12-13",5202.75,5202.75,5202.75,5202.75,800],["2021-12-14",5202.75,5202.75,5202.75,5202.75,0],["2021-12-15",5428.96,5428.96,5428.96,5428.96,3000],["2021-12-16",5428.96,5428.96,5428.96,5428.96,0],["2021-12-17",5428.96,5428.96,5428.96,5428.96,0],["2021-12-20",5428.96,5428.96,5428.96,5428.96,0],["2021-12-21",5428.96,5428.96,5428.96,5428.96,0],["2021-12-22",5428.96,5428.96,5428.96,5428.96,0],["2021-12-23",5428.96,5428.96,5428.96,5428.96,101000],["2021-12-24",5428.96,5428.96,5428.96,5428.96,0],["2021-12-27",5428.96,5428.96,5428.96,5428.96,0],["2021-12-28",5428.96,5428.96,5428.96,5428.96,0],["2021-12-29",5428.96,5428.96,5428.96,5428.96,0],["2021-12-30",5428.96,5428.96,5428.96,5428.96,0],["2021-12-31",4901.14,4901.14,4901.14,4901.14,200],["2022-01-04",4901.14,4901.14,4901.14,4901.14,0],["2022-01-05",4901.14,4901.14,4901.14,4901.14,0],["2022-01-06",4901.14,4901.14,4901.14,4901.14,0],["2022-01-07",4418.57,4493.97,4418.57,4493.97,1900],["2022-01-10",4493.97,4493.97,4493.97,4493.97,0],["2022-01-11",4825.74,4825.74,4825.74,4825.74,600],["2022-01-12",4825.74,4825.74,4825.74,4825.74,0],["2022-01-13",4825.74,4825.74,4825.74,4825.74,500],["2022-01-14",4825.74,4825.74,4509.05,4509.05,800],["2022-01-17",4946.39,4946.39,4946.39,4946.39,1000],["2022-01-18",5413.88,5428.96,4463.81,4463.81,3400],["2022-01-19",4463.81,4463.81,4463.81,4463.81,0],["2022-01-20",4901.14,4901.14,4901.14,4901.14,200],["2022-01-21",5383.72,5383.72,5383.72,5383.72,800],["2022-01-24",5836.13,5836.13,5836.13,5836.13,100],["2022-01-25",6092.5,6092.5,6092.5,6092.5,100],["2022-01-26",6092.5,6092.5,6092.5,6092.5,0],["2022-01-27",6092.5,6092.5,6092.5,6092.5,0],["2022-01-28",6695.72,6695.72,6032.18,6032.18,200],["2022-02-07",6635.4,6635.4,6635.4,6635.4,100],["2022-02-08",6846.52,6846.52,5971.86,6635.4,1500],["2022-02-09",5971.86,5971.86,5971.86,5971.86,300],["2022-02-10",6559.99,6559.99,5383.72,5821.05,800],["2022-02-11",6228.22,6228.22,6228.22,6228.22,100],["2022-02-14",6228.22,6228.22,6228.22,6228.22,26490],["2022-02-15",5609.93,5609.93,5609.93,5609.93,100],["2022-02-16",5625.01,5625.01,5067.03,5067.03,400],["2022-02-17",5534.52,5534.52,4991.63,4991.63,300],["2022-02-18",5474.2,5474.2,4991.63,4991.63,200],["2022-02-21",4976.55,5263.08,4976.55,5006.71,400],["2022-02-22",5428.96,5504.36,4599.54,4599.54,3500],["2022-02-23",5051.95,5051.95,5051.95,5051.95,3500],["2022-02-24",5549.6,5549.6,5549.6,5549.6,2200],["2022-02-25",5036.87,5036.87,5021.79,5021.79,500],["2022-02-28",5006.71,5006.71,5006.71,5006.71,500],["2022-03-01",5006.71,5006.71,5006.71,5006.71,0],["2022-03-02",4991.63,4991.63,4644.78,4644.78,200],["2022-03-03",4644.78,4644.78,4644.78,4644.78,0],["2022-03-04",5082.11,5082.11,5082.11,5082.11,500],["2022-03-07",5579.76,5579.76,5082.11,5534.52,800],["2022-03-08",6062.34,6062.34,5715.49,5715.49,200],["2022-03-09",5172.59,5172.59,5172.59,5172.59,100],["2022-03-10",5564.68,5564.68,5564.68,5564.68,100],["2022-03-11",5594.85,5594.85,5021.79,5021.79,200],["2022-03-14",5504.36,5504.36,5504.36,5504.36,100],["2022-03-15",4961.47,5248.0,4961.47,5248.0,200],["2022-03-16",5594.85,5594.85,5594.85,5594.85,100],["2022-03-17",5051.95,5051.95,5051.95,5051.95,500],["2022-03-18",5413.88,5413.88,4750.34,4750.34,1100],["2022-03-21",5217.83,5217.83,4765.42,4765.42,300],["2022-03-22",5232.91,5232.91,4750.34,4750.34,1200],["2022-03-23",4463.81,4463.81,4463.81,4463.81,100],["2022-03-24",4478.89,4478.89,4463.81,4463.81,700],["2022-03-25",4463.81,4463.81,4463.81,4463.81,0],["2022-03-28",4463.81,4463.81,4463.81,4463.81,0],["2022-03-29",4463.81,4463.81,4463.81,4463.81,10000],["2022-03-30",4659.86,4870.98,4659.86,4674.94,800],["2022-03-31",4720.18,4720.18,4674.94,4674.94,200],["2022-04-01",4207.44,5036.87,4207.44,5036.87,4900],["2022-04-04",5036.87,5413.88,5036.87,5278.16,3500],["2022-04-05",5278.16,5353.56,5278.16,5353.56,1900],["2022-04-06",5534.52,5534.52,5278.16,5504.36,400],["2022-04-07",6017.1,6017.1,5504.36,5504.36,300],["2022-04-08",5564.68,5564.68,5564.68,5564.68,100],["2022-04-12",5564.68,5564.68,5564.68,5564.68,0],["2022-04-13",5564.68,5564.68,5564.68,5564.68,0],["2022-04-14",5564.68,5564.68,5564.68,5564.68,0],["2022-04-15",5021.79,5021.79,5021.79,5021.79,200],["2022-04-18",5021.79,5021.79,5021.79,5021.79,50000],["2022-04-19",4524.13,4524.13,4524.13,4524.13,200],["2022-04-20",4524.13,4524.13,4524.13,4524.13,10000],["2022-04-21",4524.13,4524.13,4524.13,4524.13,0],["2022-04-22",4524.13,4524.13,4524.13,4524.13,0],["2022-04-25",4524.13,4524.13,4524.13,4524.13,0],["2022-04-26",4961.47,4961.47,4961.47,4961.47,100],["2022-04-27",4961.47,4961.47,4961.47,4961.47,0],["2022-04-28",4478.89,4478.89,4478.89,4478.89,100],["2022-04-29",4041.56,4478.89,4041.56,4041.56,1600],["2022-05-04",3664.55,4433.65,3649.47,3649.47,800],["2022-05-05",3287.54,4011.4,3287.54,3287.54,600],["2022-05-06",3287.54,3604.23,3016.09,3604.23,300],["2022-05-09",3257.38,3755.03,3257.38,3739.95,800],["2022-05-10",4086.8,4086.8,4086.8,4086.8,100],["2022-05-11",4086.8,4086.8,4086.8,4086.8,0],["2022-05-12",4207.44,4207.44,3679.63,4101.88,800],["2022-05-13",4101.88,4101.88,4101.88,4101.88,0],["2022-05-16",4101.88,4101.88,4101.88,4101.88,0],["2022-05-17",4101.88,4101.88,4101.88,4101.88,0],["2022-05-18",3694.71,4056.64,3694.71,3694.71,2000],["2022-05-19",4026.48,4026.48,4026.48,4026.48,100],["2022-05-20",4041.56,4418.57,4026.48,4026.48,300],["2022-05-23",4207.44,4207.44,3634.39,4177.28,1800],["2022-05-24",4509.05,4509.05,4418.57,4418.57,500],["2022-05-25",4840.82,4840.82,4222.52,4222.52,300],["2022-05-26",4448.73,4448.73,4448.73,4448.73,100],["2022-05-27",4735.26,4735.26,4011.4,4011.4,600],["2022-05-30",4056.64,4056.64,3770.11,4056.64,400],["2022-05-31",4433.65,4433.65,4433.65,4433.65,100],["2022-06-01",4493.97,4493.97,4493.97,4493.97,100],["2022-06-02",4493.97,4493.97,4493.97,4493.97,0],["2022-06-03",4493.97,4493.97,4493.97,4493.97,0],["2022-06-06",4493.97,4493.97,4493.97,4493.97,0],["2022-06-07",4493.97,4493.97,4493.97,4493.97,0],["2022-06-08",4493.97,4493.97,4493.97,4493.97,0],["2022-06-09",4056.64,4056.64,4056.64,4056.64,100],["2022-06-10",3664.55,3664.55,3664.55,3664.55,1100],["2022-06-13",3302.62,3302.62,3302.62,3302.62,500],["2022-06-14",2985.93,2985.93,2985.93,2985.93,100],["2022-06-15",2699.4,3272.46,2699.4,3272.46,200],["2022-06-16",2955.77,2955.77,2955.77,2955.77,600],["2022-06-17",2955.77,2955.77,2955.77,2955.77,0],["2022-06-20",2955.77,2955.77,2955.77,2955.77,0],["2022-06-21",2955.77,2955.77,2955.77,2955.77,0],["2022-06-22",2955.77,2955.77,2955.77,2955.77,0],["2022-06-23",2955.77,2955.77,2955.77,2955.77,0],["2022-06-24",3242.3,3242.3,3242.3,3242.3,100],["2022-06-27",3242.3,3242.3,3242.3,3242.3,0],["2022-06-28",3242.3,3242.3,3242.3,3242.3,0],["2022-06-29",3528.82,3528.82,3528.82,3528.82,100],["2022-06-30",3528.82,3528.82,3528.82,3528.82,0],["2022-07-01",3528.82,3528.82,3528.82,3528.82,0],["2022-07-04",3528.82,3528.82,3528.82,3528.82,0],["2022-07-05",3528.82,3528.82,3528.82,3528.82,0],["2022-07-06",3528.82,3528.82,3528.82,3528.82,0],["2022-07-07",3181.97,3543.9,3181.97,3543.9,200],["2022-07-08",3543.9,3543.9,3543.9,3543.9,0],["2022-07-11",3197.05,3197.05,3197.05,3197.05,100],["2022-07-12",3197.05,3197.05,3197.05,3197.05,0],["2022-07-13",2880.37,2880.37,2880.37,2880.37,2800],["2022-07-14",2880.37,2880.37,2880.37,2880.37,0],["2022-07-15",2593.84,2593.84,2593.84,2593.84,100],["2022-07-18",2593.84,2593.84,2593.84,2593.84,0],["2022-07-19",2352.55,2352.55,2337.47,2337.47,20000],["2022-07-20",2337.47,2337.47,2337.47,2337.47,0],["2022-07-21",2337.47,2337.47,2337.47,2337.47,0],["2022-07-22",2412.87,2412.87,2412.87,2412.87,300],["2022-07-25",2412.87,2412.87,2412.87,2412.87,0],["2022-07-26",2412.87,2412.87,2412.87,2412.87,100],["2022-07-27",2412.87,2412.87,2412.87,2412.87,0],["2022-07-28",2563.68,2654.16,2216.83,2412.87,1200],["2022-07-29",2171.58,2412.87,2171.58,2412.87,300],["2022-08-01",2563.68,2654.16,2563.68,2654.16,1700],["2022-08-02",2654.16,2654.16,2654.16,2654.16,0],["2022-08-03",2654.16,2654.16,2654.16,2654.16,0],["2022-08-04",2397.79,2850.2,2397.79,2789.88,600],["2022-08-05",2789.88,3046.25,2518.43,3046.25,2400],["2022-08-08",3046.25,3046.25,3046.25,3046.25,0],["2022-08-09",3046.25,3046.25,3046.25,3046.25,0],["2022-08-10",2789.88,2789.88,2789.88,2789.88,300],["2022-08-11",2654.16,2654.16,2654.16,2654.16,100],["2022-08-12",2654.16,2654.16,2654.16,2654.16,0],["2022-08-15",2654.16,2654.16,2654.16,2654.16,0],["2022-08-16",2654.16,2654.16,2654.16,2654.16,300],["2022-08-17",2654.16,2654.16,2654.16,2654.16,0],["2022-08-18",2895.45,2895.45,2895.45,2895.45,100],["2022-08-19",2608.92,2608.92,2608.92,2608.92,100],["2022-08-22",2608.92,2608.92,2608.92,2608.92,0],["2022-08-23",2608.92,2608.92,2608.92,2608.92,0],["2022-08-24",2608.92,2608.92,2608.92,2608.92,0],["2022-08-25",2352.55,2608.92,2352.55,2608.92,400],["2022-08-26",2608.92,2608.92,2608.92,2608.92,0],["2022-08-29",2608.92,2608.92,2608.92,2608.92,0],["2022-08-30",2608.92,2608.92,2608.92,2608.92,0],["2022-08-31",2608.92,2608.92,2608.92,2608.92,0],["2022-09-05",2352.55,2352.55,2352.55,2352.55,200],["2022-09-06",2578.76,2578.76,2578.76,2578.76,200],["2022-09-07",2835.12,2835.12,2835.12,2835.12,1200],["2022-09-08",2835.12,2835.12,2835.12,2835.12,0],["2022-09-09",2835.12,2835.12,2835.12,2835.12,0],["2022-09-12",2835.12,2835.12,2835.12,2835.12,0],["2022-09-13",2835.12,2835.12,2835.12,2835.12,0],["2022-09-14",2835.12,2835.12,2835.12,2835.12,0],["2022-09-15",2835.12,2835.12,2835.12,2835.12,0],["2022-09-16",2835.12,2835.12,2835.12,2835.12,0],["2022-09-19",2835.12,2835.12,2835.12,2835.12,0],["2022-09-20",2835.12,2835.12,2835.12,2835.12,0],["2022-09-21",3076.41,3076.41,3076.41,3076.41,200],["2022-09-22",3076.41,3076.41,3076.41,3076.41,100],["2022-09-23",3076.41,3076.41,3076.41,3076.41,0],["2022-09-26",3076.41,3076.41,3076.41,3076.41,0],["2022-09-27",3076.41,3076.41,3076.41,3076.41,0],["2022-09-28",3076.41,3076.41,3076.41,3076.41,0],["2022-09-29",3076.41,3076.41,3076.41,3076.41,0],["2022-09-30",3076.41,3076.41,3076.41,3076.41,0],["2022-10-03",3076.41,3076.41,3076.41,3076.41,0],["2022-10-04",3076.41,3076.41,3076.41,3076.41,0],["2022-10-05",2789.88,2789.88,2789.88,2789.88,2800],["2022-10-06",2533.51,2533.51,2533.51,2533.51,100],["2022-10-07",2533.51,2533.51,2533.51,2533.51,0],["2022-10-10",2548.6,2774.8,2292.23,2774.8,300],["2022-10-11",2774.8,2774.8,2774.8,2774.8,0],["2022-10-12",2774.8,2774.8,2774.8,2774.8,0],["2022-10-13",2774.8,2774.8,2774.8,2774.8,0],["2022-10-14",2774.8,2774.8,2774.8,2774.8,0],["2022-10-17",2774.8,2774.8,2774.8,2774.8,0],["2022-10-18",2774.8,2774.8,2774.8,2774.8,0],["2022-10-19",2774.8,2774.8,2774.8,2774.8,0],["2022-10-20",2774.8,2774.8,2774.8,2774.8,0],["2022-10-21",3016.09,3016.09,3001.01,3001.01,1100],["2022-10-24",3001.01,3001.01,3001.01,3001.01,0],["2022-10-25",3001.01,3001.01,3001.01,3001.01,0],["2022-10-26",3001.01,3001.01,3001.01,3001.01,0],["2022-10-27",3001.01,3001.01,3001.01,3001.01,0],["2022-10-28",2714.48,2714.48,2714.48,2714.48,100],["2022-10-31",2443.03,2443.03,2443.03,2443.03,100],["2022-11-01",2201.75,2684.32,2201.75,2684.32,500],["2022-11-02",2684.32,2684.32,2684.32,2684.32,0],["2022-11-03",2684.32,2684.32,2684.32,2684.32,0],["2022-11-04",2684.32,2684.32,2684.32,2684.32,0],["2022-11-07",2684.32,2684.32,2684.32,2684.32,0],["2022-11-08",2684.32,2684.32,2684.32,2684.32,0],["2022-11-09",2488.27,2488.27,2488.27,2488.27,100],["2022-11-10",2246.99,2246.99,2246.99,2246.99,100],["2022-11-11",2246.99,2246.99,2246.99,2246.99,0],["2022-11-14",2246.99,2246.99,2246.99,2246.99,0],["2022-11-15",2246.99,2246.99,2246.99,2246.99,0],["2022-11-16",2458.11,2458.11,2458.11,2458.11,100],["2022-11-17",2699.4,2699.4,2699.4,2699.4,100],["2022-11-18",2699.4,2699.4,2699.4,2699.4,0],["2022-11-21",2699.4,2699.4,2699.4,2699.4,0],["2022-11-22",2699.4,2699.4,2699.4,2699.4,0],["2022-11-23",2714.48,2714.48,2563.68,2563.68,13200],["2022-11-24",2563.68,2563.68,2563.68,2563.68,0],["2022-11-25",2563.68,2563.68,2563.68,2563.68,0],["2022-11-28",2563.68,2563.68,2563.68,2563.68,0],["2022-11-29",2563.68,2563.68,2563.68,2563.68,0],["2022-11-30",2820.04,2820.04,2820.04,2820.04,300],["2022-12-01",3016.09,3016.09,3016.09,3016.09,2500],["2022-12-02",3016.09,3016.09,3016.09,3016.09,0],["2022-12-05",3016.09,3016.09,3016.09,3016.09,0],["2022-12-06",2714.48,3166.89,2714.48,3166.89,13500],["2022-12-07",3166.89,3166.89,3166.89,3166.89,0],["2022-12-08",3166.89,3166.89,3166.89,3166.89,0],["2022-12-09",3438.34,3438.34,3166.89,3166.89,13600],["2022-12-12",3166.89,3166.89,3166.89,3166.89,0],["2022-12-13",3166.89,3166.89,3166.89,3166.89,0],["2022-12-14",3166.89,3166.89,3166.89,3166.89,0],["2022-12-15",3166.89,3166.89,3166.89,3166.89,0],["2022-12-16",3166.89,3166.89,3166.89,3166.89,0],["2022-12-19",3166.89,3166.89,3166.89,3166.89,0],["2022-12-20",3166.89,3166.89,3166.89,3166.89,0],["2022-12-21",3166.89,3166.89,3166.89,3166.89,0],["2022-12-22",2850.2,2850.2,2850.2,2850.2,100],["2022-12-23",2850.2,2850.2,2850.2,2850.2,0],["2022-12-26",3016.09,3121.65,3016.09,3121.65,2800],["2022-12-27",3121.65,3121.65,3121.65,3121.65,0],["2022-12-28",3121.65,3121.65,3121.65,3121.65,0],["2022-12-29",3121.65,3121.65,3121.65,3121.65,9500],["2022-12-30",3121.65,3121.65,3121.65,3121.65,0],["2023-01-03",3121.65,3121.65,3121.65,3121.65,0],["2023-01-04",3121.65,3121.65,3121.65,3121.65,0],["2023-01-05",3121.65,3121.65,3121.65,3121.65,0],["2023-01-06",3121.65,3121.65,3121.65,3121.65,0],["2023-01-09",3121.65,3121.65,3121.65,3121.65,0],["2023-01-10",3121.65,3121.65,3121.65,3121.65,0],["2023-01-11",3121.65,3121.65,3121.65,3121.65,0],["2023-01-12",3121.65,3121.65,3121.65,3121.65,0],["2023-01-13",3121.65,3121.65,3121.65,3121.65,0],["2023-01-16",3121.65,3121.65,3121.65,3121.65,0],["2023-01-17",3121.65,3121.65,3121.65,3121.65,0],["2023-01-18",3121.65,3121.65,3121.65,3121.65,0],["2023-01-19",3016.09,3016.09,3016.09,3016.09,1900],["2023-01-27",3016.09,3016.09,3016.09,3016.09,0],["2023-01-30",3016.09,3016.09,3016.09,3016.09,0],["2023-01-31",3016.09,3016.09,3016.09,3016.09,0],["2023-02-01",3016.09,3016.09,3016.09,3016.09,0],["2023-02-02",3287.54,3287.54,3287.54,3287.54,500],["2023-02-03",3287.54,3287.54,3287.54,3287.54,0],["2023-02-06",3287.54,3287.54,3287.54,3287.54,0],["2023-02-07",3287.54,3287.54,3287.54,3287.54,0],["2023-02-08",3287.54,3287.54,3287.54,3287.54,0],["2023-02-09",3287.54,3287.54,3287.54,3287.54,300],["2023-02-10",3287.54,3287.54,3287.54,3287.54,0],["2023-02-13",3287.54,3287.54,3287.54,3287.54,0],["2023-02-14",3287.54,3287.54,3287.54,3287.54,0],["2023-02-15",3287.54,3287.54,3287.54,3287.54,0],["2023-02-16",3287.54,3287.54,3287.54,3287.54,0],["2023-02-17",3287.54,3287.54,3287.54,3287.54,0],["2023-02-20",3287.54,3287.54,3287.54,3287.54,0],["2023-02-21",3287.54,3287.54,3287.54,3287.54,0],["2023-02-22",3287.54,3287.54,3287.54,3287.54,0],["2023-02-23",3287.54,3287.54,3287.54,3287.54,0],["2023-02-24",3287.54,3287.54,3287.54,3287.54,0],["2023-02-27",3287.54,3287.54,3287.54,3287.54,0],["2023-02-28",3287.54,3287.54,3287.54,3287.54,0],["2023-03-01",3287.54,3287.54,3287.54,3287.54,0],["2023-03-02",3287.54,3287.54,3287.54,3287.54,0],["2023-03-03",3287.54,3287.54,3287.54,3287.54,0],["2023-03-06",3287.54,3287.54,3287.54,3287.54,0],["2023-03-07",3287.54,3287.54,3287.54,3287.54,0],["2023-03-08",3287.54,3287.54,3287.54,3287.54,0],["2023-03-09",3287.54,3287.54,3287.54,3287.54,0],["2023-03-10",3287.54,3287.54,3287.54,3287.54,0],["2023-03-13",3287.54,3287.54,3287.54,3287.54,0],["2023-03-14",3287.54,3287.54,3287.54,3287.54,0],["2023-03-15",3287.54,3287.54,3287.54,3287.54,0],["2023-03-16",3287.54,3287.54,3287.54,3287.54,0],["2023-03-17",3287.54,3287.54,3287.54,3287.54,0],["2023-03-20",3287.54,3287.54,3287.54,3287.54,0],["2023-03-21",3287.54,3287.54,3287.54,3287.54,0],["2023-03-22",3287.54,3287.54,3287.54,3287.54,0],["2023-03-23",3287.54,3287.54,3287.54,3287.54,0],["2023-03-24",3287.54,3287.54,3287.54,3287.54,0],["2023-03-27",3287.54,3287.54,3287.54,3287.54,0],["2023-03-28",3287.54,3287.54,3287.54,3287.54,0],["2023-03-29",3528.82,3528.82,3528.82,3528.82,100],["2023-03-30",3875.67,3875.67,3875.67,3875.67,100],["2023-03-31",4252.69,4252.69,4252.69,4252.69,100],["2023-04-03",4674.94,4674.94,4674.94,4674.94,600],["2023-04-04",4961.47,4961.47,4961.47,4961.47,100],["2023-04-05",4961.47,4961.47,4961.47,4961.47,0],["2023-04-06",4961.47,4961.47,4961.47,4961.47,0],["2023-04-07",4961.47,4961.47,4961.47,4961.47,0],["2023-04-10",4961.47,4961.47,4961.47,4961.47,0],["2023-04-11",4961.47,4961.47,4961.47,4961.47,0],["2023-04-12",4961.47,4961.47,4961.47,4961.47,0],["2023-04-13",4961.47,4961.47,4961.47,4961.47,0],["2023-04-14",4961.47,4961.47,4961.47,4961.47,0],["2023-04-17",4961.47,4961.47,4961.47,4961.47,0],["2023-04-18",4961.47,4961.47,4961.47,4961.47,0],["2023-04-19",4478.89,4478.89,4478.89,4478.89,100],["2023-04-20",4478.89,4478.89,4478.89,4478.89,0],["2023-04-21",4478.89,4478.89,4478.89,4478.89,0],["2023-04-24",4478.89,4478.89,4478.89,4478.89,0],["2023-04-25",4478.89,4478.89,4478.89,4478.89,0],["2023-04-26",4478.89,4478.89,4478.89,4478.89,0],["2023-04-27",4478.89,4478.89,4478.89,4478.89,0],["2023-04-28",4041.56,4041.56,4041.56,4041.56,100],["2023-05-04",4041.56,4041.56,4041.56,4041.56,100],["2023-05-05",4041.56,4041.56,4041.56,4041.56,0],["2023-05-08",3649.47,3649.47,3649.47,3649.47,100],["2023-05-09",3649.47,3649.47,3649.47,3649.47,0],["2023-05-10",3287.54,3287.54,3287.54,3287.54,300],["2023-05-11",3302.62,3302.62,3302.62,3302.62,200],["2023-05-12",3302.62,3302.62,3302.62,3302.62,0],["2023-05-15",2985.93,3604.23,2985.93,3604.23,1300],["2023-05-16",3604.23,3604.23,3604.23,3604.23,0],["2023-05-17",3604.23,3604.23,3604.23,3604.23,0],["2023-05-18",3604.23,3604.23,3604.23,3604.23,0],["2023-05-19",3604.23,3604.23,3604.23,3604.23,0],["2023-05-22",3604.23,3604.23,3604.23,3604.23,0],["2023-05-23",3604.23,3604.23,3604.23,3604.23,0],["2023-05-24",3257.38,3257.38,3257.38,3257.38,300],["2023-05-25",2940.69,2940.69,2940.69,2940.69,1100],["2023-05-26",2940.69,2940.69,2940.69,2940.69,200],["2023-05-29",2940.69,2940.69,2940.69,2940.69,0],["2023-05-30",2985.93,2985.93,2985.93,2985.93,1000],["2023-05-31",3031.17,3031.17,3031.17,3031.17,200],["2023-06-01",3031.17,3031.17,3031.17,3031.17,0],["2023-06-02",3031.17,3031.17,3031.17,3031.17,0],["2023-06-05",3031.17,3031.17,2985.93,2985.93,1500],["2023-06-06",2985.93,2985.93,2985.93,2985.93,0],["2023-06-07",2985.93,2985.93,2985.93,2985.93,0],["2023-06-08",2985.93,2985.93,2985.93,2985.93,0],["2023-06-09",2985.93,2985.93,2985.93,2985.93,0],["2023-06-12",2985.93,2985.93,2985.93,2985.93,0],["2023-06-13",2985.93,2985.93,2985.93,2985.93,0],["2023-06-14",2865.28,2865.28,2865.28,2865.28,5000],["2023-06-15",2865.28,2865.28,2865.28,2865.28,0],["2023-06-16",2865.28,2865.28,2865.28,2865.28,0],["2023-06-19",2865.28,2865.28,2865.28,2865.28,0],["2023-06-20",2865.28,2865.28,2865.28,2865.28,0],["2023-06-21",2865.28,2865.28,2865.28,2865.28,0],["2023-06-22",2865.28,2865.28,2865.28,2865.28,0],["2023-06-23",2865.28,2865.28,2865.28,2865.28,0],["2023-06-26",2865.28,2865.28,2865.28,2865.28,0],["2023-06-27",2865.28,2865.28,2865.28,2865.28,0],["2023-06-28",3151.81,3151.81,3151.81,3151.81,100],["2023-06-29",3151.81,3151.81,3151.81,3151.81,0],["2023-06-30",3151.81,3151.81,3151.81,3151.81,0],["2023-07-03",3151.81,3151.81,3151.81,3151.81,0],["2023-07-04",3151.81,3151.81,3151.81,3151.81,0],["2023-07-05",3438.34,3438.34,3438.34,3438.34,100],["2023-07-06",3438.34,3438.34,3438.34,3438.34,0],["2023-07-07",3438.34,3438.34,3438.34,3438.34,0],["2023-07-10",3438.34,3438.34,3438.34,3438.34,0],["2023-07-11",3438.34,3438.34,3438.34,3438.34,0],["2023-07-12",3453.42,3468.5,3453.42,3468.5,2000],["2023-07-13",3468.5,3468.5,3468.5,3468.5,0],["2023-07-14",3468.5,3468.5,3468.5,3468.5,0],["2023-07-17",3468.5,3468.5,3468.5,3468.5,0],["2023-07-18",3468.5,3468.5,3468.5,3468.5,0],["2023-07-19",3468.5,3468.5,3468.5,3468.5,0],["2023-07-20",3468.5,3468.5,3468.5,3468.5,0],["2023-07-21",3242.3,3242.3,3242.3,3242.3,13600],["2023-07-24",3242.3,3242.3,3242.3,3242.3,0],["2023-07-25",3242.3,3242.3,3242.3,3242.3,0],["2023-07-26",3242.3,3242.3,3242.3,3242.3,0],["2023-07-27",3242.3,3242.3,3242.3,3242.3,0],["2023-07-28",3242.3,3242.3,3242.3,3242.3,0],["2023-07-31",3242.3,3242.3,3242.3,3242.3,0],["2023-08-01",3242.3,3242.3,3242.3,3242.3,0],["2023-08-02",3242.3,3242.3,3242.3,3242.3,0],["2023-08-03",3242.3,3242.3,3242.3,3242.3,0],["2023-08-04",3242.3,3242.3,3242.3,3242.3,0],["2023-08-07",3242.3,3242.3,3242.3,3242.3,0],["2023-08-08",3242.3,3242.3,3242.3,3242.3,0],["2023-08-09",3242.3,3242.3,3242.3,3242.3,0],["2023-08-10",3242.3,3242.3,3242.3,3242.3,0],["2023-08-11",3242.3,3242.3,3242.3,3242.3,0],["2023-08-14",3166.89,3166.89,3166.89,3166.89,2000],["2023-08-15",3166.89,3166.89,3166.89,3166.89,0],["2023-08-16",3166.89,3166.89,3166.89,3166.89,0],["2023-08-17",3166.89,3166.89,3166.89,3166.89,0],["2023-08-18",3166.89,3166.89,3166.89,3166.89,13500],["2023-08-21",3166.89,3166.89,3166.89,3166.89,0],["2023-08-22",3166.89,3166.89,3166.89,3166.89,0],["2023-08-23",3166.89,3166.89,3166.89,3166.89,0],["2023-08-24",3166.89,3166.89,3166.89,3166.89,0],["2023-08-25",3166.89,3166.89,3166.89,3166.89,0],["2023-08-28",3166.89,3166.89,3166.89,3166.89,0],["2023-08-29",3166.89,3166.89,3166.89,3166.89,0],["2023-08-30",3166.89,3166.89,3166.89,3166.89,1000],["2023-08-31",3166.89,3166.89,3166.89,3166.89,0],["2023-09-05",2865.28,2865.28,2865.28,2865.28,100],["2023-09-06",2865.28,2865.28,2865.28,2865.28,0],["2023-09-07",2865.28,2865.28,2865.28,2865.28,0],["2023-09-08",2865.28,2865.28,2865.28,2865.28,0],["2023-09-11",2865.28,2865.28,2865.28,2865.28,0],["2023-09-12",2865.28,2865.28,2865.28,2865.28,0],["2023-09-13",2865.28,2865.28,2865.28,2865.28,0],["2023-09-14",2865.28,2865.28,2865.28,2865.28,0],["2023-09-15",2865.28,2865.28,2865.28,2865.28,0],["2023-09-18",2865.28,2865.28,2865.28,2865.28,0],["2023-09-19",2865.28,2865.28,2865.28,2865.28,0],["2023-09-20",2865.28,2865.28,2865.28,2865.28,0],["2023-09-21",2865.28,2865.28,2865.28,2865.28,0],["2023-09-22",2865.28,2865.28,2865.28,2865.28,0],["2023-09-25",2865.28,2865.28,2865.28,2865.28,0],["2023-09-26",2865.28,2865.28,2865.28,2865.28,0],["2023-09-27",2865.28,2865.28,2865.28,2865.28,0],["2023-09-28",2865.28,2865.28,2865.28,2865.28,0],["2023-09-29",2865.28,2865.28,2865.28,2865.28,0],["2023-10-02",2865.28,2865.28,2865.28,2865.28,0],["2023-10-03",2865.28,2865.28,2865.28,2865.28,0],["2023-10-04",2865.28,2865.28,2865.28,2865.28,0],["2023-10-05",2865.28,2865.28,2865.28,2865.28,0],["2023-10-06",2865.28,2865.28,2865.28,2865.28,0],["2023-10-09",2865.28,2865.28,2865.28,2865.28,0],["2023-10-10",2865.28,2865.28,2865.28,2865.28,0],["2023-10-11",2865.28,2865.28,2865.28,2865.28,0],["2023-10-12",2865.28,2865.28,2865.28,2865.28,0],["2023-10-13",2865.28,2865.28,2865.28,2865.28,0],["2023-10-16",2865.28,2865.28,2865.28,2865.28,0],["2023-10-17",2865.28,2865.28,2865.28,2865.28,0],["2023-10-18",2865.28,2865.28,2865.28,2865.28,0],["2023-10-19",2865.28,2865.28,2865.28,2865.28,0],["2023-10-20",2865.28,2865.28,2865.28,2865.28,0],["2023-10-23",2865.28,2865.28,2865.28,2865.28,0],["2023-10-24",2865.28,2865.28,2865.28,2865.28,0],["2023-10-25",2865.28,2865.28,2865.28,2865.28,0],["2023-10-26",2865.28,2865.28,2865.28,2865.28,0],["2023-10-27",2865.28,2865.28,2865.28,2865.28,0],["2023-10-30",2865.28,2865.28,2865.28,2865.28,0],["2023-10-31",2865.28,2865.28,2865.28,2865.28,0],["2023-11-01",2865.28,2865.28,2865.28,2865.28,0],["2023-11-02",2865.28,2865.28,2865.28,2865.28,0],["2023-11-03",2865.28,2865.28,2865.28,2865.28,0],["2023-11-06",2865.28,2865.28,2865.28,2865.28,0],["2023-11-07",2865.28,2865.28,2865.28,2865.28,0],["2023-11-08",2865.28,2865.28,2865.28,2865.28,0],["2023-11-09",2865.28,2865.28,2865.28,2865.28,0],["2023-11-10",2865.28,2865.28,2865.28,2865.28,0],["2023-11-13",2865.28,2865.28,2865.28,2865.28,0],["2023-11-14",2865.28,2865.28,2865.28,2865.28,0],["2023-11-15",2865.28,2865.28,2865.28,2865.28,0],["2023-11-16",2865.28,2865.28,2865.28,2865.28,0],["2023-11-17",2865.28,2865.28,2865.28,2865.28,0],["2023-11-20",2865.28,2865.28,2865.28,2865.28,0],["2023-11-21",2865.28,2865.28,2865.28,2865.28,0],["2023-11-22",2865.28,2865.28,2865.28,2865.28,0],["2023-11-23",2865.28,2865.28,2865.28,2865.28,0],["2023-11-24",2865.28,2865.28,2865.28,2865.28,0],["2023-11-27",2865.28,2865.28,2865.28,2865.28,0],["2023-11-28",2865.28,2865.28,2865.28,2865.28,0],["2023-11-29",2865.28,2865.28,2865.28,2865.28,0],["2023-11-30",2865.28,2865.28,2865.28,2865.28,0],["2023-12-01",2865.28,2865.28,2865.28,2865.28,0],["2023-12-04",2865.28,2865.28,2865.28,2865.28,0],["2023-12-05",2865.28,2865.28,2865.28,2865.28,0],["2023-12-06",2865.28,2865.28,2865.28,2865.28,0],["2023-12-07",2865.28,2865.28,2865.28,2865.28,0],["2023-12-08",2865.28,2865.28,2865.28,2865.28,0],["2023-12-11",2865.28,2865.28,2865.28,2865.28,0],["2023-12-12",2865.28,2865.28,2865.28,2865.28,0],["2023-12-13",2865.28,2865.28,2865.28,2865.28,0],["2023-12-14",2865.28,2865.28,2865.28,2865.28,0],["2023-12-15",2865.28,2865.28,2865.28,2865.28,0],["2023-12-18",2865.28,2865.28,2865.28,2865.28,0],["2023-12-19",2865.28,2865.28,2865.28,2865.28,0],["2023-12-20",2865.28,2865.28,2865.28,2865.28,0],["2023-12-21",2865.28,2865.28,2865.28,2865.28,0],["2023-12-22",2865.28,2865.28,2865.28,2865.28,0],["2023-12-25",2865.28,2865.28,2865.28,2865.28,0],["2023-12-26",2865.28,2865.28,2865.28,2865.28,0],["2023-12-27",2865.28,2865.28,2865.28,2865.28,0],["2023-12-28",2865.28,2865.28,2865.28,2865.28,0],["2023-12-29",2865.28,2865.28,2865.28,2865.28,0],["2024-01-02",2865.28,2865.28,2865.28,2865.28,0],["2024-01-03",2865.28,2865.28,2865.28,2865.28,0],["2024-01-04",2865.28,2865.28,2865.28,2865.28,0],["2024-01-05",2865.28,2865.28,2865.28,2865.28,0],["2024-01-08",2865.28,2865.28,2865.28,2865.28,0],["2024-01-09",2865.28,2865.28,2865.28,2865.28,0],["2024-01-10",2865.28,2865.28,2865.28,2865.28,0],["2024-01-11",2865.28,2865.28,2865.28,2865.28,0],["2024-01-12",2865.28,2865.28,2865.28,2865.28,0],["2024-01-15",2865.28,2865.28,2865.28,2865.28,0],["2024-01-16",2865.28,2865.28,2865.28,2865.28,0],["2024-01-17",2865.28,2865.28,2865.28,2865.28,0],["2024-01-18",2865.28,2865.28,2865.28,2865.28,0],["2024-01-19",2865.28,2865.28,2865.28,2865.28,0],["2024-01-22",2865.28,2865.28,2865.28,2865.28,0],["2024-01-23",2865.28,2865.28,2865.28,2865.28,0],["2024-01-24",2865.28,2865.28,2865.28,2865.28,0],["2024-01-25",2865.28,2865.28,2865.28,2865.28,0],["2024-01-26",2865.28,2865.28,2865.28,2865.28,0],["2024-01-29",2865.28,2865.28,2865.28,2865.28,0],["2024-01-30",2865.28,2865.28,2865.28,2865.28,0],["2024-01-31",2865.28,2865.28,2865.28,2865.28,0],["2024-02-01",2865.28,2865.28,2865.28,2865.28,0],["2024-02-02",2865.28,2865.28,2865.28,2865.28,0],["2024-02-05",2865.28,2865.28,2865.28,2865.28,0],["2024-02-06",2865.28,2865.28,2865.28,2865.28,0],["2024-02-07",2865.28,2865.28,2865.28,2865.28,0],["2024-02-15",2865.28,2865.28,2865.28,2865.28,0],["2024-02-16",2865.28,2865.28,2865.28,2865.28,0],["2024-02-19",2865.28,2865.28,2865.28,2865.28,0],["2024-02-20",2865.28,2865.28,2865.28,2865.28,0],["2024-02-21",2865.28,2865.28,2865.28,2865.28,0],["2024-02-22",2865.28,2865.28,2865.28,2865.28,0],["2024-02-23",2865.28,2865.28,2865.28,2865.28,0],["2024-02-26",2865.28,2865.28,2865.28,2865.28,0],["2024-02-27",2865.28,2865.28,2865.28,2865.28,0],["2024-02-28",2865.28,2865.28,2865.28,2865.28,0],["2024-02-29",2865.28,2865.28,2865.28,2865.28,0],["2024-03-01",2865.28,2865.28,2865.28,2865.28,0],["2024-03-04",2865.28,2865.28,2865.28,2865.28,0],["2024-03-05",2865.28,2865.28,2865.28,2865.28,0],["2024-03-06",2865.28,2865.28,2865.28,2865.28,0],["2024-03-07",3016.09,3016.09,3016.09,3016.09,500],["2024-03-08",3016.09,3016.09,3016.09,3016.09,0],["2024-03-11",3016.09,3016.09,3016.09,3016.09,0],["2024-03-12",2865.28,2865.28,2865.28,2865.28,500],["2024-03-13",2865.28,2865.28,2865.28,2865.28,0],["2024-03-14",2865.28,2865.28,2865.28,2865.28,0],["2024-03-15",2865.28,2865.28,2865.28,2865.28,0],["2024-03-18",2865.28,2865.28,2865.28,2865.28,0],["2024-03-19",2865.28,2865.28,2865.28,2865.28,0],["2024-03-20",2865.28,2865.28,2865.28,2865.28,0],["2024-03-21",2865.28,2865.28,2865.28,2865.28,0],["2024-03-22",2865.28,2865.28,2865.28,2865.28,0],["2024-03-25",2865.28,2865.28,2865.28,2865.28,0],["2024-03-26",2865.28,2865.28,2865.28,2865.28,0],["2024-03-27",2865.28,2865.28,2865.28,2865.28,0],["2024-03-28",2865.28,2865.28,2865.28,2865.28,0],["2024-03-29",2865.28,2865.28,2865.28,2865.28,0],["2024-04-01",2865.28,2865.28,2865.28,2865.28,0],["2024-04-02",2865.28,2865.28,2865.28,2865.28,0],["2024-04-03",2714.48,2865.28,2714.48,2865.28,31700],["2024-04-04",2865.28,2865.28,2865.28,2865.28,0],["2024-04-05",2865.28,2865.28,2865.28,2865.28,15000],["2024-04-08",2865.28,2865.28,2865.28,2865.28,0],["2024-04-09",2865.28,2865.28,2865.28,2865.28,0],["2024-04-10",2865.28,2865.28,2865.28,2865.28,0],["2024-04-11",2865.28,2865.28,2865.28,2865.28,0],["2024-04-12",2865.28,2865.28,2865.28,2865.28,0],["2024-04-15",2865.28,2865.28,2865.28,2865.28,0],["2024-04-16",2865.28,2865.28,2865.28,2865.28,0],["2024-04-17",2865.28,2865.28,2865.28,2865.28,7600],["2024-04-19",2865.28,2865.28,2865.28,2865.28,6000],["2024-04-22",2865.28,2865.28,2865.28,2865.28,0],["2024-04-23",2865.28,2865.28,2865.28,2865.28,2300],["2024-04-24",3016.09,3016.09,3016.09,3016.09,500],["2024-04-25",3016.09,3016.09,3016.09,3016.09,0],["2024-04-26",3016.09,3016.09,3016.09,3016.09,0],["2024-05-02",3166.89,3166.89,3166.89,3166.89,500],["2024-05-03",3166.89,3166.89,3166.89,3166.89,0],["2024-05-06",3166.89,3166.89,3166.89,3166.89,0],["2024-05-07",3166.89,3166.89,3166.89,3166.89,0],["2024-05-08",3166.89,3166.89,3166.89,3166.89,0],["2024-05-09",3166.89,3166.89,3166.89,3166.89,0],["2024-05-10",3166.89,3166.89,3166.89,3166.89,0],["2024-05-13",3166.89,3166.89,3166.89,3166.89,0],["2024-05-14",3166.89,3166.89,3166.89,3166.89,0],["2024-05-15",3166.89,3166.89,3166.89,3166.89,0],["2024-05-16",3302.62,3302.62,3302.62,3302.62,1000],["2024-05-17",3317.7,3347.86,3317.7,3347.86,1500],["2024-05-20",3106.57,3106.57,3106.57,3106.57,2000],["2024-05-21",3106.57,3106.57,3106.57,3106.57,2000],["2024-05-22",3106.57,3106.57,3106.57,3106.57,0],["2024-05-23",3106.57,3106.57,3106.57,3106.57,0],["2024-05-24",3106.57,3106.57,3106.57,3106.57,0],["2024-05-27",3106.57,3106.57,3106.57,3106.57,0],["2024-05-28",3106.57,3106.57,3106.57,3106.57,0],["2024-05-29",3106.57,3106.57,3106.57,3106.57,0],["2024-05-30",3106.57,3106.57,3106.57,3106.57,0],["2024-05-31",3106.57,3106.57,3106.57,3106.57,0],["2024-06-03",3106.57,3106.57,3106.57,3106.57,0],["2024-06-04",3106.57,3106.57,3106.57,3106.57,0],["2024-06-05",3106.57,3106.57,3106.57,3106.57,0],["2024-06-06",3106.57,3106.57,3106.57,3106.57,0],["2024-06-07",3106.57,3106.57,3106.57,3106.57,0],["2024-06-10",3106.57,3106.57,3106.57,3106.57,0],["2024-06-11",3106.57,3106.57,3106.57,3106.57,0],["2024-06-12",3106.57,3106.57,3106.57,3106.57,0],["2024-06-13",2865.28,2865.28,2865.28,2865.28,2000],["2024-06-14",2865.28,2865.28,2865.28,2865.28,0],["2024-06-17",2865.28,2865.28,2865.28,2865.28,0],["2024-06-18",2865.28,2865.28,2865.28,2865.28,0],["2024-06-19",2865.28,2865.28,2865.28,2865.28,0],["2024-06-20",3016.09,3016.09,3016.09,3016.09,4400],["2024-06-21",3016.09,3016.09,3016.09,3016.09,0],["2024-06-24",3317.7,3317.7,3317.7,3317.7,600],["2024-06-25",3317.7,3317.7,3317.7,3317.7,0],["2024-06-26",3317.7,3317.7,3317.7,3317.7,0],["2024-06-27",3317.7,3317.7,3317.7,3317.7,0],["2024-06-28",3317.7,3317.7,3317.7,3317.7,0],["2024-07-01",3317.7,3317.7,3317.7,3317.7,0],["2024-07-02",3166.89,3166.89,3166.89,3166.89,2000],["2024-07-03",3468.5,3468.5,3468.5,3468.5,100],["2024-07-04",3468.5,3468.5,3468.5,3468.5,0],["2024-07-05",3483.58,3483.58,3468.5,3468.5,4800],["2024-07-08",3468.5,3468.5,3468.5,3468.5,0],["2024-07-09",3528.82,3528.82,3528.82,3528.82,1900],["2024-07-10",3528.82,3528.82,3528.82,3528.82,0],["2024-07-11",3528.82,3528.82,3528.82,3528.82,0],["2024-07-12",3528.82,3528.82,3528.82,3528.82,0],["2024-07-15",3528.82,3528.82,3528.82,3528.82,0],["2024-07-16",3528.82,3528.82,3528.82,3528.82,800],["2024-07-17",3528.82,3528.82,3528.82,3528.82,0],["2024-07-18",3543.9,3543.9,3543.9,3543.9,5000],["2024-07-19",3543.9,3543.9,3543.9,3543.9,0],["2024-07-22",3242.3,3242.3,3242.3,3242.3,100],["2024-07-23",2940.69,2940.69,2940.69,2940.69,100],["2024-07-24",2940.69,2940.69,2940.69,2940.69,100],["2024-07-25",2940.69,2940.69,2940.69,2940.69,0],["2024-07-26",3227.22,3227.22,3227.22,3227.22,200],["2024-07-29",3227.22,3227.22,3227.22,3227.22,0],["2024-07-30",3543.9,3543.9,3543.9,3543.9,3100],["2024-07-31",3393.1,3393.1,3393.1,3393.1,2200],["2024-08-01",3543.9,3543.9,3543.9,3543.9,2200],["2024-08-02",3543.9,3619.31,3543.9,3619.31,8100],["2024-08-05",3543.9,3543.9,3317.7,3317.7,3600],["2024-08-06",3166.89,3574.07,3166.89,3574.07,6700],["2024-08-07",3423.26,3423.26,3242.3,3242.3,2300],["2024-08-08",3513.74,3513.74,3197.05,3468.5,24700],["2024-08-09",3317.7,3543.9,3317.7,3543.9,4200],["2024-08-12",3393.1,3890.76,3393.1,3619.31,11000],["2024-08-13",3604.23,3604.23,3589.15,3589.15,4200],["2024-08-14",3619.31,3770.11,3438.34,3770.11,11700],["2024-08-15",3604.23,3604.23,3393.1,3393.1,4200],["2024-08-16",3242.3,3724.87,3242.3,3724.87,1200],["2024-08-19",3724.87,3724.87,3724.87,3724.87,0],["2024-08-20",3724.87,3724.87,3724.87,3724.87,0],["2024-08-21",3724.87,3724.87,3724.87,3724.87,0],["2024-08-22",3724.87,3724.87,3724.87,3724.87,0],["2024-08-23",3543.9,3543.9,3543.9,3543.9,200],["2024-08-26",3619.31,3619.31,3619.31,3619.31,500],["2024-08-27",3694.71,3694.71,3694.71,3694.71,20100],["2024-08-28",3423.26,3423.26,3423.26,3423.26,100],["2024-08-29",3755.03,3755.03,3166.89,3755.03,105100],["2024-08-30",3755.03,3755.03,3755.03,3755.03,0],["2024-09-04",3649.47,3649.47,3649.47,3649.47,500],["2024-09-05",3649.47,3649.47,3649.47,3649.47,0],["2024-09-06",3800.27,3845.51,3770.11,3770.11,7000],["2024-09-09",3694.71,3694.71,3694.71,3694.71,4500],["2024-09-10",3694.71,3694.71,3694.71,3694.71,0],["2024-09-11",4056.64,4056.64,3845.51,3845.51,36400],["2024-09-12",3845.51,3845.51,3845.51,3845.51,34600],["2024-09-13",3920.92,3920.92,3920.92,3920.92,500],["2024-09-16",3920.92,3920.92,3920.92,3920.92,0],["2024-09-17",3996.32,4026.48,3996.32,4026.48,7700],["2024-09-18",4026.48,4026.48,4026.48,4026.48,0],["2024-09-19",4026.48,4026.48,4026.48,4026.48,0],["2024-09-20",4041.56,4041.56,4041.56,4041.56,3500],["2024-09-23",4071.72,4071.72,4071.72,4071.72,3200],["2024-09-24",4071.72,4071.72,4071.72,4071.72,0],["2024-09-25",4071.72,4071.72,4071.72,4071.72,2500],["2024-09-26",4116.96,4116.96,4116.96,4116.96,1200],["2024-09-27",4524.13,4524.13,4524.13,4524.13,100],["2024-09-30",4448.73,4463.81,4448.73,4463.81,5600],["2024-10-01",4448.73,4448.73,4448.73,4448.73,400],["2024-10-02",4493.97,4493.97,4493.97,4493.97,200],["2024-10-03",4478.89,4478.89,4478.89,4478.89,100],["2024-10-04",4478.89,4478.89,4478.89,4478.89,4500],["2024-10-07",4478.89,4478.89,4478.89,4478.89,0],["2024-10-08",4478.89,4478.89,4478.89,4478.89,0],["2024-10-09",4478.89,4478.89,4478.89,4478.89,0],["2024-10-10",4478.89,4478.89,4478.89,4478.89,0],["2024-10-11",4478.89,4478.89,4478.89,4478.89,0],["2024-10-14",4478.89,4478.89,4478.89,4478.89,0],["2024-10-15",4478.89,4478.89,4478.89,4478.89,0],["2024-10-16",4478.89,4478.89,4478.89,4478.89,0],["2024-10-17",4478.89,4478.89,4478.89,4478.89,0],["2024-10-18",4478.89,4478.89,4478.89,4478.89,0],["2024-10-21",4478.89,4478.89,4478.89,4478.89,0],["2024-10-22",4478.89,4478.89,4478.89,4478.89,0],["2024-10-23",4147.12,4222.52,4147.12,4222.52,68200],["2024-10-24",4373.33,4373.33,4373.33,4373.33,200],["2024-10-25",4524.13,4524.13,4524.13,4524.13,100],["2024-10-28",4524.13,4524.13,4524.13,4524.13,0],["2024-10-29",4524.13,4524.13,4524.13,4524.13,0],["2024-10-30",4524.13,4524.13,4524.13,4524.13,0],["2024-10-31",4524.13,4524.13,4524.13,4524.13,4600],["2024-11-01",4524.13,4524.13,4524.13,4524.13,0],["2024-11-04",4599.54,4599.54,4599.54,4599.54,900],["2024-11-05",4599.54,4644.78,4599.54,4644.78,6100],["2024-11-06",5097.19,5097.19,5097.19,5097.19,2900],["2024-11-07",5594.85,5594.85,5594.85,5594.85,5900],["2024-11-08",6152.82,6152.82,5640.09,5956.78,3400],["2024-11-11",5971.86,6032.18,5594.85,5594.85,900],["2024-11-12",5594.85,5594.85,5067.03,5293.24,1900],["2024-11-13",5293.24,5821.05,5082.11,5821.05,9200],["2024-11-14",5836.13,6122.66,5821.05,5881.37,2800],["2024-11-15",5881.37,5896.45,5368.64,5866.29,2500],["2024-11-18",5504.36,6122.66,5504.36,5866.29,900],["2024-11-19",5956.78,6017.1,5956.78,6017.1,700],["2024-11-20",6137.74,6137.74,6137.74,6137.74,100],["2024-11-21",6137.74,6137.74,5594.85,6047.26,2500],["2024-11-22",6167.9,6167.9,5805.97,6047.26,1600],["2024-11-25",6137.74,6182.98,5881.37,6182.98,7000],["2024-11-26",6032.18,6032.18,6032.18,6032.18,2900],["2024-11-27",5881.37,6032.18,5881.37,6032.18,2200],["2024-11-28",5459.12,6017.1,5459.12,6002.02,2300],["2024-11-29",5504.36,6559.99,5428.96,5851.21,9600],["2024-12-02",5851.21,6424.27,5504.36,5836.13,8200],["2024-12-03",5836.13,5836.13,5353.56,5459.12,825400],["2024-12-04",5715.49,5941.7,5051.95,5745.65,2700],["2024-12-05",5805.97,5821.05,5353.56,5745.65,4200],["2024-12-06",5866.29,5866.29,5428.96,5579.76,3200],["2024-12-09",5775.81,5775.81,5444.04,5685.33,3100],["2024-12-10",5775.81,5775.81,5428.96,5655.17,2100],["2024-12-11",5293.24,5549.6,5278.16,5549.6,800],["2024-12-12",5549.6,5549.6,5549.6,5549.6,0],["2024-12-13",5549.6,5549.6,5549.6,5549.6,0],["2024-12-16",5549.6,5549.6,5549.6,5549.6,0],["2024-12-17",5127.35,5459.12,5006.71,5217.83,3600],["2024-12-18",5187.67,5278.16,5187.67,5278.16,6400],["2024-12-19",4991.63,4991.63,4991.63,4991.63,100],["2024-12-20",4991.63,4991.63,4991.63,4991.63,0],["2024-12-23",4976.55,4976.55,4976.55,4976.55,1000],["2024-12-24",4599.54,4599.54,4599.54,4599.54,100],["2024-12-25",4750.34,5051.95,4750.34,5051.95,2500],["2024-12-26",5051.95,5051.95,5051.95,5051.95,0],["2024-12-27",5051.95,5051.95,5051.95,5051.95,0],["2024-12-30",5278.16,5278.16,5127.35,5127.35,3800],["2024-12-31",5127.35,5127.35,5127.35,5127.35,0],["2025-01-02",5127.35,5127.35,5127.35,5127.35,0],["2025-01-03",5428.96,5428.96,5428.96,5428.96,700],["2025-01-06",5428.96,5428.96,5428.96,5428.96,0],["2025-01-07",5428.96,5428.96,5428.96,5428.96,0],["2025-01-08",5428.96,5428.96,5428.96,5428.96,0],["2025-01-09",5579.76,5579.76,4901.14,4901.14,1100],["2025-01-10",4901.14,4901.14,4901.14,4901.14,0],["2025-01-13",5383.72,5383.72,5383.72,5383.72,100],["2025-01-14",5911.53,5911.53,5911.53,5911.53,1100],["2025-01-15",5911.53,5911.53,5911.53,5911.53,0],["2025-01-16",5911.53,5911.53,5911.53,5911.53,0],["2025-01-17",6499.67,6499.67,6499.67,6499.67,100],["2025-01-20",6182.98,6182.98,5851.21,5851.21,300],["2025-01-21",5851.21,5851.21,5851.21,5851.21,0],["2025-01-22",6424.27,6424.27,5881.37,6032.18,37600],["2025-01-23",6032.18,6032.18,6032.18,6032.18,0],["2025-01-24",5459.12,5760.73,5428.96,5760.73,5000],["2025-02-03",5881.37,5881.37,5851.21,5851.21,2100],["2025-02-04",5866.29,6047.26,5836.13,5836.13,13800],["2025-02-05",5836.13,5836.13,5836.13,5836.13,0],["2025-02-06",5836.13,6017.1,5836.13,5941.7,13900],["2025-02-07",6394.11,6394.11,5836.13,5836.13,3000],["2025-02-10",5836.13,5836.13,5836.13,5836.13,500],["2025-02-11",5836.13,5836.13,5836.13,5836.13,0],["2025-02-12",5836.13,5836.13,5836.13,5836.13,600],["2025-02-13",5836.13,5881.37,5821.05,5821.05,2700],["2025-02-14",5775.81,5775.81,5775.81,5775.81,900],["2025-02-17",5760.73,5821.05,5760.73,5821.05,500],["2025-02-18",5836.13,6137.74,5836.13,5851.21,2600],["2025-02-19",5851.21,5851.21,5851.21,5851.21,0],["2025-02-20",5745.65,5745.65,5730.57,5730.57,300],["2025-02-21",5790.89,6032.18,5790.89,6032.18,5200],["2025-02-24",5881.37,6258.39,5881.37,6258.39,9600],["2025-02-25",6258.39,6258.39,6258.39,6258.39,1000],["2025-02-26",5805.97,5881.37,5775.81,5881.37,400],["2025-02-27",6152.82,6152.82,6062.34,6062.34,500],["2025-02-28",6333.79,6665.56,5715.49,5715.49,8100],["2025-03-03",6182.98,6182.98,6032.18,6182.98,223000],["2025-03-04",6167.9,6182.98,5730.57,6167.9,115400],["2025-03-05",6182.98,6182.98,6152.82,6182.98,382200],["2025-03-06",6182.98,6695.72,6032.18,6333.79,162000],["2025-03-07",6182.98,6529.83,6182.98,6529.83,2656200],["2025-03-10",6529.83,6529.83,5971.86,6152.82,2800],["2025-03-11",5956.78,6258.39,5956.78,6258.39,66000],["2025-03-12",6182.98,6182.98,6182.98,6182.98,44000],["2025-03-13",6032.18,6167.9,6032.18,6152.82,49400],["2025-03-14",6152.82,6152.82,6032.18,6107.58,2600],["2025-03-17",6167.9,6167.9,6107.58,6167.9,4700],["2025-03-18",6167.9,6167.9,6032.18,6107.58,4800],["2025-03-19",6167.9,6167.9,6167.9,6167.9,200],["2025-03-20",6167.9,6182.98,5956.78,6167.9,9300],["2025-03-21",6152.82,6152.82,6107.58,6152.82,500],["2025-03-24",6198.06,6198.06,6137.74,6152.82,700],["2025-03-25",6152.82,6152.82,6002.02,6152.82,461100],["2025-03-26",6182.98,6182.98,6152.82,6152.82,3600],["2025-03-27",6182.98,6182.98,6182.98,6182.98,2400],["2025-03-28",6182.98,6333.79,6182.98,6333.79,60900],["2025-03-31",6333.79,6333.79,6258.39,6258.39,1100],["2025-04-01",6258.39,6258.39,6182.98,6243.3,2300],["2025-04-02",6333.79,6333.79,6182.98,6182.98,4700],["2025-04-03",6182.98,6182.98,5881.37,6017.1,16800],["2025-04-04",6017.1,6258.39,5881.37,6182.98,3300],["2025-04-08",6182.98,6182.98,5881.37,6182.98,10100],["2025-04-09",6182.98,6182.98,6182.98,6182.98,2400],["2025-04-10",6786.2,6786.2,6258.39,6635.4,16600],["2025-04-11",6484.59,6514.75,6182.98,6514.75,105800],["2025-04-14",7163.21,7163.21,6182.98,6333.79,44600],["2025-04-15",6333.79,6333.79,6032.18,6303.63,41400],["2025-04-16",6303.63,6333.79,6047.26,6333.79,17600],["2025-04-17",6333.79,6409.19,6333.79,6409.19,400],["2025-04-18",6409.19,6409.19,6182.98,6258.39,2000],["2025-04-21",6333.79,6333.79,6333.79,6333.79,22900],["2025-04-22",6333.79,6333.79,6092.5,6318.71,65900],["2025-04-23",6333.79,6333.79,6198.06,6318.71,74600],["2025-04-24",6318.71,6318.71,6198.06,6303.63,68700],["2025-04-25",6273.47,6273.47,6213.14,6258.39,46500],["2025-04-28",6182.98,6258.39,6182.98,6258.39,503300],["2025-04-29",6243.3,6258.39,5896.45,6258.39,52800],["2025-05-05",6243.3,6243.3,6243.3,6243.3,9700],["2025-05-06",6258.39,6258.39,6213.14,6228.22,57400],["2025-05-07",6167.9,6228.22,6107.58,6213.14,40100],["2025-05-08",6182.98,6198.06,6182.98,6198.06,31100],["2025-05-09",6213.14,6213.14,6182.98,6198.06,30300],["2025-05-12",6198.06,6198.06,6182.98,6198.06,23800],["2025-05-13",6243.3,6243.3,6198.06,6243.3,57900],["2025-05-14",6243.3,6243.3,6228.22,6243.3,85900],["2025-05-15",6243.3,6243.3,6182.98,6228.22,69600],["2025-05-16",6213.14,6213.14,5956.78,6182.98,74800],["2025-05-19",6182.98,6333.79,6017.1,6333.79,73000],["2025-05-20",6484.59,6967.17,6484.59,6967.17,39400],["2025-05-21",6982.25,7660.87,6982.25,7660.87,38700],["2025-05-22",8414.89,8414.89,8399.81,8414.89,25900],["2025-05-23",9244.31,9244.31,7645.79,7887.07,31200],["2025-05-26",8143.44,8294.25,7389.42,7389.42,15500],["2025-05-27",7751.35,7947.39,7389.42,7615.63,104300],["2025-05-28",7615.63,7992.64,7615.63,7992.64,32100],["2025-05-29",8369.65,8791.9,8369.65,8791.9,78400],["2025-05-30",9606.24,9606.24,8791.9,9048.27,80400],["2025-06-02",9953.09,9953.09,9953.09,9953.09,2100],["2025-06-03",10948.4,10948.4,10948.4,10948.4,22000],["2025-06-04",12034.2,12034.2,10134.06,10812.68,86000],["2025-06-05",10812.68,11853.23,10812.68,11762.75,79900],["2025-06-06",11853.23,11853.23,10631.71,11084.13,57800],["2025-06-09",11265.09,11400.82,10495.99,11084.13,83400],["2025-06-10",11084.13,11265.09,10450.75,11038.89,31600],["2025-06-11",10948.4,11038.89,10631.71,10857.92,74700],["2025-06-12",10631.71,11491.3,10631.71,11355.58,90300],["2025-06-13",11762.75,11762.75,11265.09,11355.58,79200],["2025-06-16",11491.3,11491.3,10857.92,10857.92,72600],["2025-06-17",11084.13,11084.13,10857.92,10903.16,72500],["2025-06-18",10903.16,10993.64,10903.16,10948.4,77800],["2025-06-19",10948.4,11310.33,10631.71,11310.33,83400],["2025-06-20",11400.82,11400.82,11219.85,11310.33,84300],["2025-06-23",11219.85,11265.09,10676.96,11265.09,80100],["2025-06-24",11265.09,11310.33,11084.13,11310.33,82900],["2025-06-25",11310.33,11310.33,11129.37,11219.85,67200],["2025-06-26",11265.09,11310.33,11174.61,11174.61,288400],["2025-06-27",12215.16,12215.16,11400.82,11762.75,114100],["2025-06-30",11853.23,11988.95,11672.27,11898.47,101000],["2025-07-01",11988.95,11988.95,11762.75,11898.47,91900],["2025-07-02",11898.47,11898.47,11853.23,11853.23,80800],["2025-07-03",11853.23,12169.92,11853.23,11988.95,71200],["2025-07-04",12169.92,12169.92,11943.71,11943.71,83900],["2025-07-07",11853.23,11853.23,10767.44,10993.64,162300],["2025-07-08",10993.64,11038.89,10541.23,10541.23,110700],["2025-07-09",10541.23,10676.96,10088.82,10676.96,103800],["2025-07-10",10676.96,10676.96,10315.02,10631.71,95400],["2025-07-11",10631.71,10857.92,10631.71,10676.96,247500],["2025-07-14",10676.96,10857.92,10495.99,10767.44,81700],["2025-07-15",10767.44,10857.92,10676.96,10767.44,69300],["2025-07-16",10767.44,10812.68,10495.99,10722.2,38500],["2025-07-17",10767.44,10812.68,10676.96,10722.2,91000],["2025-07-18",10903.16,10903.16,10405.51,10495.99,70800],["2025-07-21",10495.99,10495.99,9953.09,10405.51,89100],["2025-07-22",10586.47,10586.47,10224.54,10224.54,138500],["2025-07-23",10315.02,10405.51,10224.54,10315.02,95700],["2025-07-24",10541.23,10541.23,10224.54,10315.02,87700],["2025-07-25",10405.51,10405.51,9953.09,10179.3,91600],["2025-07-28",10405.51,10405.51,10179.3,10405.51,115800],["2025-07-29",10405.51,10405.51,10088.82,10269.78,86800],["2025-07-30",10269.78,10269.78,9953.09,10224.54,43800],["2025-07-31",10360.27,10360.27,9998.34,10134.06,49900],["2025-08-01",10179.3,10179.3,9953.09,10134.06,84300],["2025-08-04",10043.58,10224.54,9319.72,10088.82,197000],["2025-08-05",10088.82,10088.82,9726.89,10043.58,47500],["2025-08-06",9998.34,10043.58,9953.09,9998.34,46300],["2025-08-07",10134.06,10812.68,10088.82,10586.47,46800],["2025-08-08",10586.47,11038.89,10586.47,10903.16,77000],["2025-08-11",11084.13,11219.85,10812.68,10903.16,130600],["2025-08-12",10903.16,11129.37,10179.3,10857.92,209800],["2025-08-13",10857.92,10948.4,10676.96,10812.68,85100],["2025-08-14",10812.68,10903.16,10722.2,10767.44,227100],["2025-08-15",10812.68,11084.13,10631.71,11084.13,67500],["2025-08-18",11038.89,12169.92,9998.34,12169.92,139300],["2025-08-19",12667.57,13346.19,12260.4,12531.85,87400],["2025-08-20",12577.09,12577.09,11310.33,11943.71,259700],["2025-08-21",12079.44,12215.16,11310.33,11943.71,220700],["2025-08-22",11129.37,12441.37,11129.37,11943.71,203700],["2025-08-25",11536.54,12034.2,11536.54,12034.2,281000],["2025-08-26",12215.16,12758.06,11762.75,12215.16,238900],["2025-08-27",12215.16,13436.68,11853.23,13436.68,416500],["2025-08-28",13572.4,14748.68,13119.99,14477.23,471400],["2025-08-29",14929.64,15924.95,14929.64,15608.26,374200],["2025-09-03",16286.88,17146.47,14748.68,15743.99,424800],["2025-09-04",16286.88,17282.19,16286.88,17191.71,438100],["2025-09-05",17644.12,18910.88,17236.95,18865.64,871900],["2025-09-08",19227.57,20720.53,19227.57,20720.53,296500],["2025-09-09",22711.15,22756.39,22711.15,22711.15,282000],["2025-09-10",23525.5,24973.22,22620.67,24973.22,12800],["2025-09-11",27461.49,27461.49,26963.84,27461.49,432400],["2025-09-12",30175.97,30175.97,26692.39,30130.73,397100],["2025-09-15",30130.73,30899.83,27190.04,27823.42,312400],["2025-09-16",27687.7,29406.87,26692.39,29406.87,306400],["2025-09-17",29406.87,29406.87,28049.63,28728.25,114300],["2025-09-18",28049.63,29406.87,28049.63,28321.08,118400],["2025-09-19",28863.97,29814.04,28502.04,29814.04,36500],["2025-09-22",30175.97,32754.73,30175.97,32754.73,159100],["2025-09-23",36012.1,36012.1,35062.04,36012.1,344000],["2025-09-24",39359.96,39586.17,36193.07,39586.17,153900],["2025-09-25",39902.86,43522.17,38455.14,43431.68,41800],["2025-09-26",40717.2,40717.2,39088.52,39088.52,71900],["2025-09-29",35197.76,40717.2,35197.76,35197.76,337900],["2025-09-30",35197.76,38455.14,33478.59,38455.14,300300],["2025-10-01",38907.55,41395.82,38455.14,40491.0,357100],["2025-10-02",40491.0,40717.2,37776.52,37776.52,56400],["2025-10-03",37776.52,38455.14,34881.07,38002.72,35000],["2025-10-06",38002.72,39812.38,38002.72,38455.14,760200],["2025-10-07",38002.72,39133.76,37097.9,38455.14,576300],["2025-10-08",40219.55,40717.2,37550.31,38455.14,10300],["2025-10-09",38455.14,39314.72,37233.62,38907.55,364800],["2025-10-10",38455.14,39088.52,38002.72,38681.34,63400],["2025-10-13",38907.55,40717.2,38455.14,40717.2,82800],["2025-10-14",40717.2,41622.03,39857.62,41169.62,68000],["2025-10-15",41033.89,45286.58,41033.89,45286.58,187600],["2025-10-16",49765.47,49810.71,46598.58,49810.71,109000],["2025-10-17",53384.78,53384.78,44834.17,44834.17,137000],["2025-10-20",42979.27,45241.34,40355.27,44110.3,205600],["2025-10-21",43884.1,47458.16,40717.2,45015.13,113900],["2025-10-22",45015.13,46146.16,42979.27,45015.13,142400],["2025-10-23",45241.34,45331.82,43476.93,44969.89,79900],["2025-10-24",44110.3,44336.51,42526.86,44336.51,118500],["2025-10-27",44788.92,45241.34,42526.86,42526.86,160300],["2025-10-28",42526.86,43657.89,42074.44,43205.48,109400],["2025-10-29",43386.44,45241.34,42300.65,44653.2,217700],["2025-10-30",42798.31,47503.4,42798.31,45965.2,323000],["2025-10-31",46146.16,47503.4,43884.1,44110.3,126000],["2025-11-03",44110.3,44110.3,43024.51,44110.3,70100],["2025-11-04",43838.86,43884.1,42753.06,43884.1,56200],["2025-11-05",43431.68,43431.68,40717.2,42979.27,101900],["2025-11-06",43386.44,43431.68,41893.48,43431.68,44600],["2025-11-07",42526.86,42979.27,42164.93,42979.27,51100],["2025-11-10",43205.48,43205.48,39359.96,40717.2,139100],["2025-11-11",40671.96,40717.2,37143.14,40717.2,153700],["2025-11-12",37097.9,40717.2,37097.9,40400.51,106700],["2025-11-13",40400.51,42074.44,38907.55,41169.62,71300],["2025-11-14",40717.2,41350.58,39812.38,41169.62,39500],["2025-11-17",40264.79,40717.2,38907.55,40671.96,40900],["2025-11-18",40264.79,40898.17,39812.38,40898.17,72100],["2025-11-19",41398.59,42308.45,41398.59,41853.52,39700],["2025-11-20",42308.45,44128.17,42217.46,42490.42,44100],["2025-11-21",41853.52,42308.45,41398.59,42308.45,33900],["2025-11-24",41398.59,42535.92,40943.66,42535.92,57800],["2025-11-25",41853.52,42535.92,41262.11,42535.92,38700],["2025-11-26",42535.92,42763.38,41171.13,42262.96,32000],["2025-11-27",41808.03,41853.52,40488.73,41853.52,23500],["2025-11-28",41808.03,41853.52,41171.13,41398.59,19400],["2025-12-01",41353.1,41398.59,40033.8,41171.13,34900],["2025-12-02",40943.66,41171.13,40716.2,40943.66,25100],["2025-12-03",41398.59,41398.59,40124.79,40488.73,28900],["2025-12-04",41353.1,41398.59,40488.73,40488.73,31500],["2025-12-05",41398.59,41398.59,38669.01,40625.21,38900],["2025-12-08",41398.59,42990.85,41125.63,42990.85,52100],["2025-12-09",42899.86,44128.17,42899.86,43218.31,68900],["2025-12-10",43218.31,43218.31,40716.2,41853.52,37300],["2025-12-11",42262.96,43218.31,40716.2,41853.52,24400],["2025-12-12",41853.52,41853.52,40488.73,40943.66,31400],["2025-12-15",39123.94,41398.59,39123.94,40943.66,39600],["2025-12-16",41353.1,41398.59,40033.8,40943.66,49500],["2025-12-17",40488.73,40943.66,40033.8,40943.66,31400],["2025-12-18",40488.73,40716.2,40033.8,40716.2,31200],["2025-12-19",40716.2,41398.59,40488.73,40716.2,34700],["2025-12-22",40488.73,40943.66,40488.73,40852.68,27500],["2025-12-23",41171.13,41398.59,40488.73,40852.68,28100],["2025-12-24",40261.27,40488.73,40261.27,40488.73,24200],["2025-12-25",40488.73,40943.66,40033.8,40033.8,32200],["2025-12-26",39578.87,40488.73,39351.41,39806.34,27900],["2025-12-29",39351.41,39669.86,39123.94,39669.86,23400],["2025-12-30",39123.94,39123.94,38850.99,39123.94,33800],["2025-12-31",37759.15,39578.87,36849.3,39578.87,36000],["2026-01-05",39578.87,43536.76,38305.07,40488.73,55500],["2026-01-06",40488.73,40488.73,40488.73,40488.73,24300],["2026-01-07",40488.73,40488.73,38760.0,39988.31,265400],["2026-01-08",40033.8,40033.8,38896.48,39806.34,205200],["2026-01-09",38305.07,39578.87,38305.07,39578.87,271200],["2026-01-12",40033.8,40033.8,38669.01,39351.41,28600],["2026-01-13",39260.42,39260.42,38578.03,38805.49,18200],["2026-01-14",39123.94,39123.94,38214.08,38850.99,122900],["2026-01-15",40033.8,40033.8,39351.41,39487.89,58200],["2026-01-16",39123.94,39123.94,37304.23,38896.48,44300],["2026-01-19",39123.94,39123.94,36621.83,38441.55,45000],["2026-01-20",38669.01,38669.01,37304.23,38077.61,52400],["2026-01-21",38396.06,38441.55,37304.23,37895.63,42200],["2026-01-22",38214.08,38214.08,36394.37,36621.83,51400],["2026-01-23",37258.73,38214.08,36849.3,37759.15,29200],["2026-01-26",38669.01,38669.01,36667.32,36667.32,44200],["2026-01-27",37759.15,37986.62,35711.97,37986.62,49300],["2026-01-28",37759.15,37759.15,35939.44,35939.44,45300],["2026-01-29",36394.37,37531.69,35939.44,36621.83,51900],["2026-01-30",37668.17,37668.17,35029.58,35120.56,56100],["2026-02-02",35939.44,36394.37,35120.56,35939.44,42800],["2026-02-03",36166.9,36303.38,34574.65,34893.1,43600],["2026-02-04",34802.11,35029.58,31617.61,34984.08,249200],["2026-02-05",35029.58,35029.58,31526.62,33209.86,96200],["2026-02-06",34347.18,36530.85,29888.87,31208.17,98400],["2026-02-09",31117.18,33209.86,30298.31,33209.86,141000],["2026-02-10",31845.07,34802.11,30480.28,33164.37,414600],["2026-02-11",33118.87,33892.25,31890.56,33164.37,177600],["2026-02-12",33164.37,33209.86,31845.07,33164.37,181000],["2026-02-13",32982.39,33164.37,31754.08,33164.37,163500],["2026-02-23",34119.72,35484.51,31845.07,33346.34,94100],["2026-02-24",35029.58,35029.58,31799.58,31845.07,82000],["2026-02-25",32527.46,32754.93,31435.63,31799.58,71500],["2026-02-26",31799.58,32209.01,31754.08,32209.01,126900],["2026-02-27",32300.0,32300.0,30434.79,30434.79,90800],["2026-03-02",30935.21,31617.61,29979.86,30889.72,56600],["2026-03-03",30935.21,31162.68,29570.42,30480.28,61700],["2026-03-04",30935.21,31162.68,30070.85,30480.28,63200],["2026-03-05",30935.21,31162.68,30480.28,30935.21,109700],["2026-03-06",31390.14,31390.14,30298.31,30935.21,67600],["2026-03-09",30571.27,30571.27,27932.68,27978.17,22900],["2026-03-10",29570.42,30753.24,28205.63,29570.42,74000],["2026-03-11",30025.35,30480.28,29570.42,30480.28,210700],["2026-03-12",30935.21,31845.07,30480.28,31845.07,243700],["2026-03-13",31845.07,32072.54,30343.8,30935.21,277500],["2026-03-16",30935.21,30935.21,29797.89,30616.76,185300],["2026-03-17",30480.28,30480.28,29752.39,30025.35,193800],["2026-03-18",30252.82,30434.79,29934.37,30161.83,266300],["2026-03-19",30025.35,30252.82,29570.42,30025.35,373300],["2026-03-20",29797.89,29979.86,29524.93,29979.86,97700],["2026-03-23",29752.39,29797.89,28296.62,29115.49,45100],["2026-03-24",29115.49,29524.93,28933.52,29524.93,52300],["2026-03-25",29797.89,29797.89,28888.03,29570.42,64200],["2026-03-26",29570.42,29570.42,28660.56,29388.45,56600],["2026-03-27",29342.96,29524.93,28706.06,29388.45,44000],["2026-03-30",29342.96,29342.96,28660.56,29115.49,60200],["2026-03-31",29115.49,29570.42,28660.56,29070.0,84700],["2026-04-01",29115.49,29342.96,28660.56,29070.0,58600],["2026-04-02",29115.49,29115.49,28660.56,28979.01,47600],["2026-04-03",28979.01,29024.51,28660.56,28706.06,71400],["2026-04-06",29115.49,29115.49,28660.56,28842.54,56600],["2026-04-07",29115.49,29115.49,28660.56,28842.54,64000],["2026-04-08",28888.03,28979.01,28706.06,28842.54,59300],["2026-04-09",28888.03,28888.03,28251.13,28296.62,63500],["2026-04-10",28660.56,28888.03,28387.61,28888.03,60400],["2026-04-13",28888.03,29342.96,28706.06,29342.96,62400],["2026-04-14",29115.49,29342.96,29070.0,29251.97,59200],["2026-04-15",29115.49,29251.97,29024.51,29115.49,139800],["2026-04-16",29070.0,31799.58,29070.0,30389.3,109800],["2026-04-17",30480.28,31390.14,30389.3,30434.79,30100],["2026-04-20",30480.28,30480.28,29524.93,29570.42,57200],["2026-04-21",29570.42,29797.89,29524.93,29570.42,54800],["2026-04-22",29797.89,29934.37,29570.42,29934.37,62000],["2026-04-23",29797.89,30935.21,29797.89,30571.27,133300],["2026-04-24",29934.37,30662.25,29797.89,30571.27,53300],["2026-04-28",29797.89,30844.23,29797.89,30753.24,125600],["2026-04-29",30935.21,31390.14,30480.28,31390.14,181000],["2026-05-04",31845.07,32072.54,31208.17,32072.54,217800],["2026-05-05",32072.54,32209.01,31481.13,32118.03,230100],["2026-05-06",31845.07,32072.54,31526.62,32027.04,198700],["2026-05-07",31845.07,32072.54,31526.62,32072.54,164700],["2026-05-08",32072.54,32300.0,31663.1,32118.03,156000],["2026-05-11",31890.56,32209.01,30980.7,30980.7,196200],["2026-05-12",31390.14,31390.14,30662.25,31390.14,160400],["2026-05-13",31390.14,31526.62,30935.21,31117.18,125200],["2026-05-14",31162.68,31253.66,30571.27,31253.66,99400],["2026-05-15",31253.66,31435.63,30798.73,31435.63,124000],["2026-05-18",31390.14,31617.61,30889.72,31390.14,102100],["2026-05-19",31617.61,34119.72,31390.14,33755.77,207200],["2026-05-20",33573.8,36121.41,33573.8,33664.79,124300],["2026-05-21",33664.79,33892.25,32390.99,32754.93,107800],["2026-05-22",32754.93,34028.73,32390.99,33209.86,135900],["2026-05-25",33209.86,33391.83,32345.49,32754.93,171400],["2026-05-26",32982.39,32982.39,31526.62,32300.0,138700],["2026-05-27",32300.0,32300.0,30889.72,31390.14,129800],["2026-05-28",31754.08,32300.0,30935.21,31435.63,118200],["2026-05-29",32027.04,32027.04,31208.17,31708.59,133600],["2026-06-01",31799.58,32300.0,30935.21,32300.0,216800],["2026-06-02",34300.0,35500.0,31000.0,32300.0,207600],["2026-06-03",32500.0,34000.0,31000.0,32500.0,70700],["2026-06-04",32300.0,32500.0,30500.0,32000.0,114900],["2026-06-05",30500.0,32000.0,30500.0,31500.0,98400],["2026-06-08",31400.0,31400.0,29700.0,30000.0,53700],["2026-06-09",30000.0,30000.0,28700.0,29500.0,69800],["2026-06-10",29500.0,30500.0,29000.0,29900.0,37600],["2026-06-11",28100.0,30000.0,28000.0,30000.0,80600],["2026-06-12",30200.0,30400.0,29000.0,30000.0,55400],["2026-06-15",30000.0,30300.0,30000.0,30000.0,75300],["2026-06-16",30000.0,30000.0,29500.0,29700.0,40200],["2026-06-17",30000.0,30000.0,28500.0,29600.0,104100],["2026-06-18",29800.0,30000.0,28500.0,29600.0,140600],["2026-06-19",29600.0,29600.0,28500.0,28500.0,77500],["2026-06-22",28900.0,29000.0,28400.0,28800.0,29500],["2026-06-23",29000.0,29000.0,28700.0,28800.0,37100],["2026-06-24",28800.0,28800.0,28000.0,28500.0,238700],["2026-06-25",28500.0,28700.0,28000.0,28300.0,51600],["2026-06-26",28000.0,28300.0,27900.0,28000.0,60200],["2026-06-29",29200.0,29200.0,27600.0,28200.0,45200],["2026-06-30",29000.0,29000.0,28200.0,28200.0,16900],["2026-07-01",29000.0,29000.0,27800.0,28100.0,38800],["2026-07-02",28200.0,28200.0,27700.0,28100.0,83400],["2026-07-03",28000.0,28100.0,27600.0,27900.0,30500],["2026-07-06",27800.0,27800.0,26900.0,26900.0,43600],["2026-07-07",26100.0,26100.0,24300.0,24300.0,334500],["2026-07-08",23000.0,24000.0,21900.0,24000.0,293200],["2026-07-09",25300.0,26300.0,23100.0,24600.0,42800],["2026-07-10",24800.0,25500.0,23100.0,24200.0,266900],["2026-07-13",24000.0,24000.0,22200.0,23600.0,80500],["2026-07-14",24500.0,24500.0,22500.0,23700.0,496500],["2026-07-15",23700.0,23700.0,22800.0,23500.0,360800],["2026-07-16",21900.0,24500.0,21500.0,24500.0,188400],["2026-07-17",25000.0,25000.0,23400.0,24400.0,117000],["2026-07-20",24400.0,24400.0,22700.0,22900.0,122500],["2026-07-21",23800.0,23800.0,22000.0,23200.0,21800],["2026-07-22",23800.0,23800.0,22500.0,23200.0,73200],["2026-07-23",23200.0,23300.0,22500.0,23300.0,130400],["2026-07-24",23900.0,23900.0,22500.0,23300.0,118900],["2026-07-27",23500.0,23500.0,22500.0,23100.0,41300],["2026-07-28",23100.0,24000.0,22000.0,23100.0,747300],["2026-07-29",23000.0,23500.0,21600.0,22900.0,675500],["2026-07-30",23200.0,23200.0,22500.0,22600.0,53600],["2026-07-31",23000.0,23500.0,21700.0,23500.0,63400],["2026-08-03",23900.0,23900.0,22500.0,23500.0,74000],["2026-08-04",23700.0,23700.0,22500.0,23400.0,185600],["2026-08-05",22700.0,23400.0,22500.0,23400.0,99900],["2026-08-06",22700.0,23400.0,22600.0,22900.0,19300],["2026-08-07",23000.0,23200.0,22000.0,22900.0,24000],["2026-08-10",23000.0,23100.0,22200.0,22900.0,159800],["2026-08-11",22900.0,23000.0,22400.0,22900.0,156600],["2026-08-12",22900.0,22900.0,22400.0,22700.0,113600],["2026-08-13",22700.0,22700.0,22100.0,22600.0,55500],["2026-08-14",22600.0,22800.0,22200.0,22500.0,73800],["2026-08-17",22800.0,22800.0,21300.0,21300.0,5400],["2026-08-18",22500.0,22500.0,21300.0,22300.0,18200],["2026-08-19",22900.0,22900.0,21800.0,22400.0,13200],["2026-08-20",22900.0,22900.0,21300.0,22600.0,14500],["2026-08-21",22500.0,22800.0,21700.0,22800.0,35500],["2026-08-24",22500.0,23900.0,22000.0,22900.0,53500],["2026-08-25",23000.0,23000.0,22000.0,22700.0,36300],["2026-08-26",22700.0,22900.0,22200.0,22200.0,121700],["2026-08-27",22700.0,22700.0,22000.0,22400.0,29700],["2026-08-28",22600.0,22600.0,21800.0,21800.0,30200],["2026-09-03",22500.0,22500.0,21000.0,22400.0,35500],["2026-09-04",22400.0,22800.0,21200.0,22100.0,29900],["2026-09-07",22200.0,22200.0,21000.0,22000.0,9900],["2026-09-08",21200.0,21900.0,20600.0,20600.0,39700],["2026-09-09",21000.0,21000.0,19300.0,20600.0,28700],["2026-09-10",20900.0,20900.0,20000.0,20600.0,17700],["2026-09-11",20600.0,20900.0,19300.0,20900.0,26300],["2026-09-14",20900.0,20900.0,19600.0,20800.0,27400],["2026-09-15",20700.0,20700.0,20000.0,20400.0,11400],["2026-09-16",20700.0,21800.0,20100.0,20500.0,5000],["2026-09-17",21500.0,21500.0,20000.0,20800.0,12100],["2026-09-18",21000.0,21000.0,20300.0,20900.0,11600],["2026-09-21",20500.0,21800.0,20000.0,21800.0,27900],["2026-09-22",21500.0,21600.0,20800.0,21400.0,15800],["2026-09-23",21900.0,22000.0,20500.0,21300.0,10400],["2026-09-24",21800.0,21800.0,20800.0,21300.0,46800],["2026-09-25",21500.0,21500.0,21000.0,21100.0,33000],["2026-09-28",21300.0,21300.0,20000.0,21100.0,29600],["2026-09-29",21100.0,21100.0,20500.0,20900.0,4200],["2026-09-30",21300.0,21500.0,20000.0,20800.0,10800],["2026-10-01",20900.0,21300.0,20500.0,20800.0,2900],["2026-10-02",21100.0,21100.0,20000.0,20800.0,8600],["2026-10-05",21100.0,21100.0,20500.0,20800.0,10500],["2026-10-06",20500.0,22800.0,20500.0,22800.0,251300],["2026-10-07",23000.0,24300.0,22700.0,22900.0,22600],["2026-10-08",23900.0,23900.0,21300.0,21900.0,62100],["2026-10-09",21800.0,22000.0,20700.0,21800.0,22000],["2026-10-12",22200.0,22300.0,20700.0,21700.0,40700]]}