{"sym":"LPT","index":false,"bars":[["2021-04-08",9371.84,9371.84,9371.84,9371.84,100],["2021-04-09",10764.95,10764.95,10764.95,10764.95,48500],["2021-04-12",12348.03,12348.03,10764.95,12348.03,87600],["2021-04-13",13614.49,13994.43,12348.03,13994.43,55000],["2021-04-14",15577.51,15577.51,15450.87,15577.51,84100],["2021-04-15",15514.19,17350.56,13234.55,13234.55,61500],["2021-04-16",12664.65,12664.65,11714.8,11714.8,4200],["2021-04-19",10068.39,11398.18,10068.39,10068.39,81000],["2021-04-20",10068.39,10068.39,8611.96,9181.87,35900],["2021-04-22",8232.02,10321.69,8232.02,10321.69,24700],["2021-04-23",10764.95,10764.95,9371.84,10701.63,15800],["2021-04-26",10511.66,11081.56,10131.72,10511.66,25600],["2021-04-27",10638.3,11651.47,9181.87,11524.83,32500],["2021-04-28",11398.18,12284.71,11398.18,12284.71,35900],["2021-04-29",13931.11,13931.11,12664.65,13931.11,58000],["2021-05-04",15830.81,15830.81,15830.81,15830.81,5600],["2021-05-05",18173.77,18173.77,18173.77,18173.77,48400],["2021-05-06",20896.67,20896.67,15450.87,20896.67,116800],["2021-05-07",21846.51,21909.84,16210.75,20263.43,162500],["2021-05-10",15577.51,18870.32,15577.51,15577.51,39800],["2021-05-11",13614.49,13614.49,13614.49,13614.49,6500],["2021-05-12",11588.15,11588.15,11588.15,11588.15,10700],["2021-05-13",9878.42,13171.23,9878.42,9878.42,547300],["2021-05-14",11271.53,11398.18,8611.96,8611.96,378200],["2021-05-17",8611.96,10068.39,7662.11,7662.11,299700],["2021-05-18",7662.11,7915.4,6838.91,7218.85,264600],["2021-05-19",7598.79,8042.05,7028.88,8042.05,191800],["2021-05-20",9181.87,9245.19,8548.64,9181.87,150400],["2021-05-21",9181.87,9181.87,7915.4,8865.25,125900],["2021-05-24",8738.61,9751.78,8548.64,8738.61,187000],["2021-05-25",8738.61,8738.61,8105.37,8232.02,171100],["2021-05-26",8105.37,8105.37,7345.49,7725.43,37200],["2021-05-27",7725.43,7725.43,7028.88,7472.14,126300],["2021-05-28",7218.85,8105.37,7155.52,7915.4,90400],["2021-05-31",7218.85,8042.05,7218.85,7598.79,78900],["2021-06-01",7345.49,7535.46,7282.17,7472.14,64700],["2021-06-02",7218.85,7598.79,7155.52,7472.14,77400],["2021-06-03",7345.49,7725.43,7345.49,7598.79,78200],["2021-06-04",7535.46,7662.11,6648.94,7662.11,91000],["2021-06-07",7092.2,7788.76,7092.2,7598.79,35700],["2021-06-08",7598.79,7662.11,7408.82,7598.79,115700],["2021-06-09",7598.79,7725.43,7408.82,7598.79,53900],["2021-06-10",7472.14,7598.79,7472.14,7598.79,53100],["2021-06-11",7598.79,7725.43,6522.29,7598.79,128900],["2021-06-14",7598.79,7725.43,7408.82,7598.79,38200],["2021-06-15",7345.49,7852.08,7345.49,7598.79,34900],["2021-06-16",7598.79,7725.43,7598.79,7725.43,31800],["2021-06-17",7662.11,8738.61,7662.11,8738.61,203500],["2021-06-18",9181.87,9625.13,8991.9,9371.84,269100],["2021-06-21",9055.22,9055.22,8232.02,8232.02,59600],["2021-06-22",8232.02,8421.99,7535.46,7598.79,181100],["2021-06-23",7598.79,8168.7,7472.14,7598.79,110700],["2021-06-24",7535.46,7788.76,7472.14,7598.79,29200],["2021-06-25",7535.46,7535.46,7345.49,7472.14,69500],["2021-06-28",7408.82,7598.79,7408.82,7472.14,16400],["2021-06-29",7472.14,7598.79,7472.14,7535.46,17800],["2021-06-30",7535.46,7725.43,6712.26,7408.82,82500],["2021-07-01",7535.46,7535.46,7408.82,7535.46,13500],["2021-07-02",7535.46,7535.46,7408.82,7408.82,19100],["2021-07-05",7408.82,7535.46,7345.49,7408.82,22600],["2021-07-06",7472.14,7472.14,7218.85,7218.85,87700],["2021-07-07",7915.4,8168.7,6775.59,7472.14,61900],["2021-07-08",7028.88,7725.43,7028.88,7472.14,15600],["2021-07-09",7218.85,7345.49,6965.56,7282.17,17100],["2021-07-12",7028.88,7218.85,6522.29,6965.56,95000],["2021-07-13",7218.85,7218.85,6712.26,6965.56,22500],["2021-07-14",6712.26,7218.85,6712.26,6838.91,28600],["2021-07-15",6838.91,7155.52,6838.91,7155.52,8900],["2021-07-16",7155.52,7662.11,6965.56,7535.46,115200],["2021-07-19",7535.46,7535.46,6775.59,7092.2,28100],["2021-07-20",6205.68,6965.56,6015.71,6712.26,50000],["2021-07-21",6522.29,6902.23,6142.35,6648.94,27900],["2021-07-22",6079.03,6902.23,6079.03,6838.91,33400],["2021-07-23",6902.23,6902.23,6838.91,6838.91,7100],["2021-07-26",6395.65,6585.62,6395.65,6585.62,6000],["2021-07-27",6585.62,7218.85,6205.68,7155.52,54800],["2021-07-28",7155.52,7662.11,7155.52,7598.79,152100],["2021-07-29",7598.79,7598.79,6712.26,7472.14,7900],["2021-07-30",6902.23,7155.52,6902.23,7155.52,7000],["2021-08-02",7155.52,7155.52,6965.56,6965.56,1500],["2021-08-03",6965.56,7092.2,6395.65,6965.56,20900],["2021-08-04",7155.52,7155.52,6775.59,6965.56,31000],["2021-08-05",7092.2,7155.52,6965.56,7092.2,4200],["2021-08-06",6965.56,7092.2,6902.23,7028.88,10900],["2021-08-09",7028.88,7155.52,6712.26,7155.52,14800],["2021-08-10",6965.56,7218.85,6965.56,7155.52,16500],["2021-08-11",6965.56,7218.85,6965.56,7155.52,20600],["2021-08-12",7155.52,7218.85,7092.2,7155.52,6200],["2021-08-13",7218.85,7535.46,7155.52,7282.17,38500],["2021-08-16",7282.17,7472.14,7028.88,7472.14,24900],["2021-08-17",7282.17,7408.82,7282.17,7408.82,11700],["2021-08-18",7345.49,7472.14,7345.49,7472.14,9600],["2021-08-19",7472.14,7598.79,7345.49,7598.79,51900],["2021-08-20",7472.14,7598.79,6775.59,7598.79,90800],["2021-08-23",7092.2,7598.79,7092.2,7598.79,35100],["2021-08-24",7598.79,7788.76,7598.79,7598.79,30800],["2021-08-25",7662.11,8801.93,7662.11,8801.93,50400],["2021-08-26",9181.87,9435.16,8928.58,9435.16,339000],["2021-08-27",10511.66,10511.66,8991.9,9308.51,116700],["2021-08-30",10131.72,10195.04,8485.31,8485.31,77300],["2021-08-31",8801.93,8801.93,7598.79,7725.43,104400],["2021-09-01",7598.79,8105.37,7535.46,8105.37,69900],["2021-09-06",7598.79,8042.05,7598.79,8042.05,28200],["2021-09-07",7915.4,8042.05,7535.46,7662.11,34600],["2021-09-08",7535.46,7598.79,7218.85,7472.14,15400],["2021-09-09",7218.85,7408.82,7218.85,7218.85,54300],["2021-09-10",7028.88,7788.76,6965.56,7282.17,74700],["2021-09-13",7282.17,7535.46,7155.52,7408.82,5400],["2021-09-14",7915.4,7915.4,7218.85,7472.14,9900],["2021-09-15",7472.14,7535.46,7218.85,7535.46,39200],["2021-09-16",7472.14,7535.46,7282.17,7535.46,15100],["2021-09-17",7535.46,7535.46,7282.17,7472.14,46100],["2021-09-20",7535.46,7915.4,7472.14,7788.76,79600],["2021-09-21",7852.08,7915.4,7535.46,7852.08,20500],["2021-09-22",7852.08,8801.93,7662.11,8801.93,212400],["2021-09-23",8865.25,8865.25,8105.37,8358.67,70200],["2021-09-24",8105.37,8232.02,7535.46,7662.11,66000],["2021-09-27",7598.79,7662.11,7092.2,7598.79,58800],["2021-09-28",7028.88,7535.46,7028.88,7535.46,45400],["2021-09-29",7345.49,7598.79,7345.49,7598.79,17700],["2021-09-30",7598.79,7598.79,7472.14,7535.46,20700],["2021-10-01",7472.14,7535.46,7472.14,7535.46,14800],["2021-10-04",7535.46,7598.79,7472.14,7598.79,14200],["2021-10-05",7535.46,7662.11,6458.97,7535.46,124900],["2021-10-06",7155.52,8105.37,7155.52,8105.37,116100],["2021-10-07",8675.28,8738.61,7978.73,8168.7,43000],["2021-10-08",7598.79,8232.02,7598.79,8232.02,48600],["2021-10-11",8168.7,8232.02,7915.4,8232.02,32800],["2021-10-12",7915.4,8232.02,7092.2,8232.02,32500],["2021-10-13",7788.76,8232.02,7788.76,8232.02,46200],["2021-10-14",8105.37,8801.93,8042.05,8232.02,92300],["2021-10-15",7472.14,8485.31,7472.14,8232.02,17700],["2021-10-18",7978.73,8295.34,7978.73,8295.34,25300],["2021-10-19",8042.05,8358.67,7535.46,8232.02,62000],["2021-10-20",7978.73,8801.93,7978.73,8232.02,101200],["2021-10-21",8232.02,8801.93,8232.02,8801.93,84900],["2021-10-22",8232.02,8801.93,8232.02,8801.93,56300],["2021-10-25",8485.31,9055.22,8485.31,8485.31,45200],["2021-10-26",8232.02,8801.93,7978.73,8548.64,54100],["2021-10-27",8358.67,8928.58,8358.67,8548.64,253900],["2021-10-28",8358.67,8928.58,8358.67,8801.93,43800],["2021-10-29",8548.64,8928.58,8548.64,8675.28,27800],["2021-11-01",8865.25,9055.22,8738.61,9055.22,63100],["2021-11-02",9118.54,10195.04,9118.54,9815.1,85800],["2021-11-03",10448.33,10448.33,8611.96,9815.1,53300],["2021-11-04",10005.07,10511.66,9245.19,10511.66,60300],["2021-11-05",9498.48,11461.5,8928.58,11461.5,160600],["2021-11-08",12031.41,12031.41,12031.41,12031.41,74200],["2021-11-09",13297.88,13804.46,11398.18,13804.46,125400],["2021-11-10",11398.18,14627.67,11398.18,14627.67,122200],["2021-11-11",16527.36,16527.36,15197.57,16527.36,125400],["2021-11-12",17097.27,17287.24,14311.05,15197.57,134400],["2021-11-15",14564.34,15197.57,14437.7,15197.57,103400],["2021-11-16",13171.23,15830.81,13171.23,15767.48,115400],["2021-11-17",15324.22,16780.66,15197.57,15830.81,116700],["2021-11-18",16020.78,16464.04,14817.64,15324.22,101700],["2021-11-19",15324.22,15830.81,15197.57,15324.22,103500],["2021-11-22",15197.57,17857.15,15197.57,17857.15,163800],["2021-11-23",17223.92,19503.55,17223.92,19503.55,201800],["2021-11-24",19630.2,21846.51,19313.58,21846.51,214200],["2021-11-25",24189.47,24189.47,17983.8,23302.95,127200],["2021-11-26",20263.43,22416.42,18807.0,22416.42,171700],["2021-11-29",21466.57,21466.57,17667.18,19503.55,176800],["2021-11-30",17667.18,18363.74,16084.1,16084.1,134000],["2021-12-01",16084.1,16084.1,13931.11,14121.08,86700],["2021-12-02",14627.67,14880.96,14121.08,14880.96,100800],["2021-12-03",14880.96,15514.19,14247.73,15197.57,109600],["2021-12-06",14247.73,15830.81,14247.73,15387.54,74000],["2021-12-07",14880.96,16147.42,14817.64,15197.57,86200],["2021-12-08",15197.57,17730.5,15070.93,15197.57,141100],["2021-12-09",15450.87,17920.47,14374.37,14374.37,73000],["2021-12-10",14627.67,14627.67,12791.29,12791.29,45200],["2021-12-13",14564.34,14564.34,10954.92,10954.92,176200],["2021-12-14",11334.86,12664.65,9625.13,11271.53,756600],["2021-12-15",10764.95,11271.53,9941.75,11271.53,363400],["2021-12-16",12031.41,12031.41,9435.16,11081.56,748800],["2021-12-17",10448.33,10448.33,8865.25,9308.51,325100],["2021-12-20",9561.81,9751.78,8611.96,8865.25,83000],["2021-12-21",8865.25,9498.48,8548.64,8801.93,140800],["2021-12-22",8928.58,8928.58,8232.02,8675.28,157800],["2021-12-23",8611.96,8675.28,8421.99,8675.28,78000],["2021-12-24",8548.64,9118.54,8548.64,8928.58,57100],["2021-12-27",8928.58,8928.58,8485.31,8801.93,48400],["2021-12-28",8801.93,8801.93,8421.99,8611.96,76400],["2021-12-29",8295.34,8548.64,8295.34,8421.99,66100],["2021-12-30",8421.99,8611.96,8358.67,8611.96,97500],["2021-12-31",8611.96,8738.61,8485.31,8675.28,50500],["2022-01-04",8611.96,8738.61,8485.31,8675.28,83200],["2022-01-05",8548.64,8675.28,8042.05,8421.99,150232],["2022-01-06",8421.99,8485.31,8105.37,8232.02,59900],["2022-01-07",8168.7,8295.34,8105.37,8232.02,107800],["2022-01-10",8168.7,8168.7,7725.43,7915.4,166600],["2022-01-11",7978.73,8295.34,7345.49,7915.4,173600],["2022-01-12",7725.43,7915.4,7662.11,7852.08,138200],["2022-01-13",7598.79,8105.37,7155.52,7915.4,190200],["2022-01-14",7725.43,8801.93,7725.43,8801.93,465900],["2022-01-17",9055.22,9435.16,8105.37,8548.64,154900],["2022-01-18",8232.02,8485.31,7598.79,7725.43,118200],["2022-01-19",6712.26,7725.43,6712.26,7345.49,116400],["2022-01-20",7092.2,7535.46,6965.56,7472.14,71500],["2022-01-21",7598.79,8232.02,7345.49,7598.79,136800],["2022-01-24",8801.93,8801.93,7282.17,7345.49,118200],["2022-01-25",7725.43,7725.43,7345.49,7472.14,16700],["2022-01-26",7345.49,7598.79,7345.49,7408.82,14800],["2022-01-27",7535.46,7535.46,6965.56,6965.56,23100],["2022-01-28",7028.88,7282.17,6965.56,7282.17,46000],["2022-02-07",7725.43,7725.43,7218.85,7598.79,14200],["2022-02-08",7598.79,7598.79,7282.17,7472.14,60200],["2022-02-09",7282.17,7535.46,7155.52,7472.14,105200],["2022-02-10",7472.14,8358.67,7472.14,8358.67,113300],["2022-02-11",9118.54,9435.16,8232.02,8738.61,262100],["2022-02-14",8738.61,8738.61,8105.37,8105.37,119500],["2022-02-15",7915.4,8105.37,7852.08,8042.05,15400],["2022-02-16",8042.05,8168.7,7915.4,8042.05,66000],["2022-02-17",8042.05,8168.7,7915.4,8168.7,18300],["2022-02-18",8042.05,8042.05,7915.4,7915.4,82100],["2022-02-21",7915.4,8421.99,7915.4,8358.67,125700],["2022-02-22",8421.99,9118.54,8421.99,9118.54,293300],["2022-02-23",8928.58,9498.48,8928.58,9371.84,176900],["2022-02-24",9245.19,9371.84,8801.93,8801.93,147600],["2022-02-25",8801.93,9308.51,8738.61,8991.9,115400],["2022-02-28",8865.25,8991.9,8801.93,8928.58,67200],["2022-03-01",8865.25,8928.58,8421.99,8865.25,42100],["2022-03-02",8865.25,8991.9,8738.61,8801.93,55600],["2022-03-03",8801.93,8801.93,8738.61,8801.93,61100],["2022-03-04",8801.93,9435.16,8801.93,9181.87,143500],["2022-03-07",9308.51,10258.36,9245.19,10005.07,319600],["2022-03-08",10068.39,10131.72,9688.45,9751.78,113600],["2022-03-09",9751.78,10005.07,9561.81,9878.42,299100],["2022-03-10",9878.42,10701.63,9878.42,10385.01,204300],["2022-03-11",10321.69,10321.69,9625.13,9878.42,206000],["2022-03-14",9815.1,9815.1,9245.19,9308.51,126400],["2022-03-15",9308.51,9435.16,9181.87,9308.51,93600],["2022-03-16",9308.51,9688.45,9308.51,9435.16,50400],["2022-03-17",9815.1,9815.1,9371.84,9435.16,88100],["2022-03-18",9371.84,9498.48,9308.51,9371.84,67100],["2022-03-21",9498.48,9561.81,9308.51,9435.16,64200],["2022-03-22",9435.16,9435.16,9118.54,9181.87,194100],["2022-03-23",9181.87,9181.87,8865.25,8865.25,200600],["2022-03-24",8928.58,8991.9,8611.96,8865.25,320200],["2022-03-25",8928.58,9181.87,8865.25,9055.22,82200],["2022-03-28",9055.22,9245.19,9055.22,9181.87,244700],["2022-03-29",9118.54,9878.42,8865.25,9245.19,438600],["2022-03-30",10294.82,10294.82,9584.83,9655.83,143800],["2022-03-31",9726.83,9797.83,9158.84,9229.84,56900],["2022-04-01",9300.84,9300.84,8874.85,9158.84,79400],["2022-04-04",9229.84,9300.84,8874.85,9229.84,88800],["2022-04-05",9229.84,9229.84,9016.84,9158.84,35300],["2022-04-06",9016.84,9087.84,8874.85,8945.85,80200],["2022-04-07",8732.85,9229.84,8732.85,8945.85,49800],["2022-04-08",8874.85,9087.84,8803.85,8945.85,68700],["2022-04-12",8945.85,9371.84,8803.85,8803.85,95300],["2022-04-13",9016.84,9016.84,8732.85,8803.85,44600],["2022-04-14",9087.84,9087.84,8732.85,8803.85,151700],["2022-04-15",8661.85,8803.85,8306.86,8377.86,167200],["2022-04-18",8306.86,8377.86,8093.86,8306.86,170900],["2022-04-19",8235.86,8519.85,8164.86,8306.86,107600],["2022-04-20",8235.86,8448.85,8235.86,8306.86,106400],["2022-04-21",8235.86,8377.86,7099.88,7454.87,106800],["2022-04-22",8235.86,8377.86,7596.87,7596.87,161700],["2022-04-25",7951.86,8448.85,7099.88,7454.87,79900],["2022-04-26",8093.86,8093.86,7525.87,7809.86,112600],["2022-04-27",8093.86,8093.86,7454.87,7596.87,23800],["2022-04-28",8093.86,8093.86,7383.87,7596.87,49100],["2022-04-29",7667.87,7809.86,7667.87,7809.86,44800],["2022-05-04",7738.87,7738.87,7170.88,7596.87,85500],["2022-05-05",7596.87,7951.86,7525.87,7809.86,114200],["2022-05-06",7596.87,7667.87,7454.87,7667.87,23600],["2022-05-09",7596.87,7596.87,7099.88,7099.88,77600],["2022-05-10",7099.88,7809.86,7099.88,7383.87,47900],["2022-05-11",7596.87,7596.87,7099.88,7596.87,24200],["2022-05-12",7454.87,7454.87,6744.88,6815.88,40200],["2022-05-13",6531.89,6744.88,6389.89,6389.89,41800],["2022-05-16",6815.88,7028.88,6389.89,6531.89,83900],["2022-05-17",6673.88,6744.88,6531.89,6744.88,26300],["2022-05-18",6744.88,6886.88,6531.89,6744.88,26300],["2022-05-19",6744.88,6744.88,6531.89,6531.89,30500],["2022-05-20",6460.89,6602.89,6318.89,6460.89,36500],["2022-05-23",6531.89,6673.88,6389.89,6389.89,30100],["2022-05-24",6460.89,6460.89,6247.89,6247.89,8200],["2022-05-25",6389.89,7099.88,6389.89,6602.89,23100],["2022-05-26",6744.88,6815.88,6602.89,6602.89,45300],["2022-05-27",6602.89,7099.88,6602.89,6815.88,63000],["2022-05-30",7099.88,7241.87,6815.88,6815.88,20900],["2022-05-31",6815.88,7028.88,6815.88,7028.88,25400],["2022-06-01",6886.88,6957.88,6744.88,6886.88,36100],["2022-06-02",7028.88,7028.88,6602.89,6602.89,30600],["2022-06-03",6602.89,6815.88,6602.89,6673.88,14700],["2022-06-06",6815.88,6957.88,6673.88,6744.88,19500],["2022-06-07",6744.88,6815.88,6602.89,6602.89,15800],["2022-06-08",6673.88,6957.88,6673.88,6886.88,14000],["2022-06-09",6886.88,6886.88,6744.88,6744.88,11400],["2022-06-10",6673.88,6886.88,6673.88,6815.88,9500],["2022-06-13",6673.88,6673.88,6318.89,6389.89,80700],["2022-06-14",6105.89,6531.89,6105.89,6531.89,6100],["2022-06-15",6247.89,6389.89,5679.9,6389.89,19900],["2022-06-16",5963.9,6247.89,5821.9,5892.9,18700],["2022-06-17",5892.9,5892.9,5608.9,5821.9,21500],["2022-06-20",5750.9,5750.9,4898.92,5395.91,34500],["2022-06-21",5395.91,6105.89,5324.91,5466.91,7700],["2022-06-22",5892.9,5892.9,5324.91,5750.9,21600],["2022-06-23",5466.91,5821.9,5466.91,5608.9,7900],["2022-06-24",5821.9,5821.9,5679.9,5750.9,12900],["2022-06-27",6034.9,6034.9,5679.9,5892.9,23300],["2022-06-28",5821.9,6034.9,5750.9,6034.9,16400],["2022-06-29",5821.9,6318.89,5821.9,6176.89,16800],["2022-06-30",6247.89,6389.89,5821.9,5821.9,15100],["2022-07-01",5679.9,5750.9,5679.9,5750.9,3800],["2022-07-04",5963.9,6034.9,5892.9,5892.9,31900],["2022-07-05",5892.9,5892.9,5821.9,5821.9,4100],["2022-07-06",5821.9,6034.9,5679.9,6034.9,37400],["2022-07-07",5821.9,5892.9,5821.9,5892.9,7800],["2022-07-08",5821.9,6034.9,5821.9,5892.9,12500],["2022-07-11",5750.9,5892.9,5750.9,5892.9,24800],["2022-07-12",5892.9,6105.89,5892.9,6034.9,52700],["2022-07-13",6247.89,6744.88,6247.89,6673.88,96400],["2022-07-14",6531.89,6531.89,6460.89,6531.89,1000],["2022-07-15",6318.89,6460.89,6247.89,6318.89,57600],["2022-07-18",6318.89,6886.88,6105.89,6460.89,162300],["2022-07-19",6744.88,7099.88,6389.89,6460.89,184700],["2022-07-20",6531.89,6744.88,6531.89,6602.89,6300],["2022-07-21",6602.89,6673.88,6389.89,6673.88,1700],["2022-07-22",6531.89,6602.89,6531.89,6602.89,14800],["2022-07-25",6531.89,6673.88,6531.89,6602.89,17000],["2022-07-26",5679.9,6815.88,5679.9,6673.88,25200],["2022-07-27",5537.9,6744.88,5537.9,6744.88,99600],["2022-07-28",6602.89,6957.88,6602.89,6744.88,25400],["2022-07-29",7028.88,7667.87,6744.88,7099.88,207500],["2022-08-01",7028.88,7170.88,7028.88,7028.88,29800],["2022-08-02",6034.9,7099.88,6034.9,7028.88,38400],["2022-08-03",5750.9,7241.87,5679.9,6744.88,62400],["2022-08-04",6886.88,7241.87,6744.88,7241.87,75700],["2022-08-05",6815.88,8164.86,6815.88,7951.86,177900],["2022-08-08",8022.86,8235.86,7951.86,8093.86,151500],["2022-08-09",8093.86,8306.86,7809.86,7951.86,86600],["2022-08-10",7667.87,7951.86,7454.87,7738.87,29700],["2022-08-11",7596.87,7809.86,7596.87,7596.87,13600],["2022-08-12",8093.86,8093.86,7312.87,7454.87,18700],["2022-08-15",7454.87,7667.87,6815.88,7454.87,56400],["2022-08-16",7525.87,7596.87,7241.87,7454.87,42100],["2022-08-17",7738.87,7738.87,7241.87,7312.87,11900],["2022-08-18",7312.87,7312.87,7170.88,7170.88,16700],["2022-08-19",7099.88,7312.87,7099.88,7099.88,26500],["2022-08-22",7028.88,7525.87,6886.88,7525.87,34300],["2022-08-23",7525.87,7667.87,7241.87,7525.87,42200],["2022-08-24",7454.87,8377.86,7454.87,7809.86,80800],["2022-08-25",7951.86,8377.86,7596.87,7809.86,90600],["2022-08-26",7596.87,7667.87,7596.87,7596.87,27800],["2022-08-29",7383.87,7596.87,7099.88,7454.87,63900],["2022-08-30",7525.87,7667.87,7454.87,7525.87,4900],["2022-08-31",7525.87,7809.86,7525.87,7667.87,36600],["2022-09-05",7525.87,7525.87,7525.87,7525.87,6300],["2022-09-06",7383.87,7738.87,7383.87,7738.87,13800],["2022-09-07",7454.87,7880.86,7454.87,7454.87,69600],["2022-09-08",7454.87,7809.86,7241.87,7383.87,71300],["2022-09-09",7312.87,7525.87,7312.87,7525.87,26700],["2022-09-12",7454.87,8093.86,7454.87,7809.86,127200],["2022-09-13",8093.86,8093.86,7809.86,7809.86,5400],["2022-09-14",7454.87,7667.87,7099.88,7667.87,19100],["2022-09-15",7596.87,7596.87,7525.87,7525.87,700],["2022-09-16",7383.87,7525.87,7383.87,7454.87,19300],["2022-09-19",7241.87,7454.87,7170.88,7312.87,49800],["2022-09-20",7383.87,7383.87,7312.87,7312.87,8300],["2022-09-21",7312.87,7596.87,7312.87,7596.87,46000],["2022-09-22",7241.87,7596.87,7241.87,7596.87,23700],["2022-09-23",7525.87,7667.87,7525.87,7525.87,18700],["2022-09-26",7525.87,7525.87,7383.87,7454.87,49900],["2022-09-27",7525.87,8519.85,7525.87,7809.86,184800],["2022-09-28",8093.86,8093.86,7596.87,7667.87,13900],["2022-09-29",7951.86,8306.86,7738.87,8235.86,121300],["2022-09-30",8306.86,9300.84,8235.86,8874.85,616500],["2022-10-03",8945.85,9513.84,8519.85,8874.85,55500],["2022-10-04",8874.85,8874.85,7596.87,8022.86,136700],["2022-10-05",7738.87,8519.85,7596.87,7738.87,31800],["2022-10-06",7809.86,8519.85,7312.87,7383.87,120200],["2022-10-07",7312.87,7383.87,7028.88,7383.87,75300],["2022-10-10",7241.87,7454.87,7170.88,7312.87,45900],["2022-10-11",7383.87,7383.87,7241.87,7312.87,30100],["2022-10-12",7170.88,7667.87,7170.88,7596.87,12200],["2022-10-13",7667.87,7667.87,7312.87,7525.87,18100],["2022-10-14",7667.87,7738.87,7383.87,7383.87,17700],["2022-10-17",7383.87,7667.87,7241.87,7525.87,43900],["2022-10-18",7383.87,7667.87,7383.87,7525.87,31700],["2022-10-19",7383.87,7738.87,7170.88,7667.87,28000],["2022-10-20",8377.86,8377.86,7454.87,7525.87,18600],["2022-10-21",7454.87,7667.87,7312.87,7454.87,56100],["2022-10-24",7667.87,7667.87,7312.87,7454.87,25200],["2022-10-25",7312.87,7809.86,7312.87,7809.86,19700],["2022-10-26",7667.87,7738.87,7525.87,7525.87,8300],["2022-10-27",7312.87,7596.87,7170.88,7596.87,27800],["2022-10-28",7667.87,7809.86,7525.87,7667.87,23100],["2022-10-31",7951.86,8519.85,7596.87,7667.87,7300],["2022-11-01",7738.87,7880.86,7738.87,7809.86,16400],["2022-11-02",7809.86,7809.86,7454.87,7809.86,4400],["2022-11-03",7525.87,7667.87,7525.87,7667.87,1800],["2022-11-04",7525.87,7525.87,7241.87,7454.87,20400],["2022-11-07",7525.87,7525.87,6389.89,6389.89,3600],["2022-11-08",7312.87,7312.87,7312.87,7312.87,3300],["2022-11-09",7312.87,7383.87,6247.89,7312.87,249800],["2022-11-10",6389.89,7099.88,6389.89,6460.89,3100],["2022-11-11",6957.88,7667.87,6531.89,7099.88,31800],["2022-11-14",7028.88,7028.88,6602.89,6957.88,17900],["2022-11-15",7738.87,7738.87,6034.9,6318.89,4300],["2022-11-16",6034.9,6389.89,5537.9,6389.89,3500],["2022-11-17",6673.88,6673.88,5892.9,6034.9,13900],["2022-11-18",6105.89,6744.88,5963.9,6744.88,1600],["2022-11-21",6247.89,6247.89,6105.89,6176.89,500],["2022-11-22",6105.89,6886.88,5395.91,5963.9,47100],["2022-11-23",6389.89,6460.89,5892.9,6389.89,7500],["2022-11-24",5963.9,6389.89,5963.9,6389.89,19400],["2022-11-25",5821.9,6673.88,5821.9,6602.89,35500],["2022-11-28",6460.89,7312.87,6460.89,7312.87,44400],["2022-11-29",7738.87,8306.86,7383.87,7383.87,159400],["2022-11-30",8093.86,8093.86,7383.87,7454.87,11000],["2022-12-01",7383.87,7738.87,7241.87,7241.87,27400],["2022-12-02",7099.88,7454.87,6744.88,7454.87,40300],["2022-12-05",7028.88,7596.87,6957.88,6957.88,78700],["2022-12-06",6957.88,7454.87,6460.89,7028.88,35600],["2022-12-07",6886.88,7454.87,6886.88,7454.87,8700],["2022-12-08",6815.88,7312.87,6531.89,7099.88,18200],["2022-12-09",6957.88,6957.88,6886.88,6957.88,7900],["2022-12-12",7028.88,7099.88,6957.88,6957.88,3700],["2022-12-13",6815.88,7241.87,6815.88,6957.88,43700],["2022-12-14",6531.89,7170.88,6034.9,6957.88,65500],["2022-12-15",6886.88,7454.87,6815.88,7454.87,40900],["2022-12-16",8306.86,8306.86,7525.87,7809.86,32300],["2022-12-19",8235.86,8235.86,7525.87,7809.86,109200],["2022-12-20",7809.86,7951.86,6957.88,7099.88,11100],["2022-12-21",6815.88,7312.87,6815.88,7170.88,200900],["2022-12-22",6957.88,7525.87,6957.88,7099.88,6900],["2022-12-23",7099.88,7454.87,6957.88,6957.88,15500],["2022-12-26",6744.88,6957.88,6531.89,6815.88,25500],["2022-12-27",6460.89,7028.88,6460.89,6886.88,28800],["2022-12-28",6744.88,7525.87,6744.88,7170.88,17400],["2022-12-29",6602.89,7596.87,6531.89,7241.87,28000],["2022-12-30",7454.87,7525.87,7454.87,7525.87,200],["2023-01-03",7454.87,7454.87,7099.88,7454.87,4200],["2023-01-04",7596.87,7596.87,7099.88,7170.88,20400],["2023-01-05",7099.88,7099.88,7028.88,7028.88,4400],["2023-01-06",7028.88,7170.88,6957.88,6957.88,2100],["2023-01-09",6673.88,7170.88,6247.89,7099.88,52200],["2023-01-10",6815.88,6886.88,6815.88,6886.88,1600],["2023-01-11",7312.87,7596.87,6957.88,7028.88,23000],["2023-01-12",6815.88,6815.88,6815.88,6815.88,100],["2023-01-13",6744.88,6744.88,6673.88,6673.88,1000],["2023-01-16",6744.88,7099.88,6673.88,7028.88,42600],["2023-01-17",7738.87,7738.87,7738.87,7738.87,100],["2023-01-18",7099.88,7312.87,6886.88,7170.88,4200],["2023-01-19",7028.88,7809.86,6957.88,7809.86,24200],["2023-01-27",7099.88,7099.88,7099.88,7099.88,3200],["2023-01-30",6815.88,6886.88,6531.89,6886.88,5300],["2023-01-31",6815.88,7454.87,6602.89,7099.88,15800],["2023-02-01",7099.88,7738.87,7099.88,7099.88,9000],["2023-02-02",6815.88,7099.88,6744.88,7099.88,26400],["2023-02-03",6744.88,7099.88,6673.88,6957.88,22300],["2023-02-06",6673.88,7028.88,6602.89,7028.88,1500],["2023-02-07",7241.87,7738.87,6886.88,7099.88,11700],["2023-02-08",6815.88,7454.87,6602.89,7383.87,24300],["2023-02-09",7099.88,7099.88,7028.88,7028.88,3500],["2023-02-10",6815.88,6957.88,6815.88,6886.88,3200],["2023-02-13",7028.88,7383.87,6886.88,6886.88,78000],["2023-02-14",7383.87,7383.87,6815.88,6815.88,7500],["2023-02-15",6886.88,7028.88,6886.88,6886.88,3500],["2023-02-16",6886.88,7312.87,6886.88,7028.88,7700],["2023-02-17",7028.88,7099.88,6886.88,6886.88,11200],["2023-02-20",7028.88,7099.88,6957.88,7028.88,7000],["2023-02-21",6815.88,7028.88,6673.88,6886.88,146200],["2023-02-22",7028.88,7312.87,7028.88,7241.87,30600],["2023-02-23",7170.88,7170.88,6957.88,6957.88,7200],["2023-02-24",7099.88,7667.87,6673.88,7667.87,28800],["2023-02-27",7241.87,7241.87,6886.88,7099.88,3300],["2023-02-28",7099.88,7383.87,6815.88,7383.87,9800],["2023-03-01",6886.88,6957.88,6034.9,6531.89,345700],["2023-03-02",6744.88,6886.88,6531.89,6886.88,18500],["2023-03-03",6389.89,6957.88,6389.89,6531.89,31300],["2023-03-06",6531.89,6673.88,6176.89,6602.89,5200],["2023-03-07",6602.89,6744.88,6531.89,6531.89,19300],["2023-03-08",6673.88,7525.87,6673.88,6815.88,59800],["2023-03-09",7028.88,7454.87,6673.88,6815.88,8100],["2023-03-10",7099.88,7099.88,7099.88,7099.88,0],["2023-03-13",6957.88,6957.88,6531.89,6602.89,9100],["2023-03-14",6176.89,6744.88,6176.89,6744.88,1500],["2023-03-15",6602.89,7099.88,6602.89,6602.89,14700],["2023-03-16",7099.88,7383.87,6389.89,7028.88,9200],["2023-03-17",7099.88,7383.87,6602.89,6957.88,17300],["2023-03-20",7099.88,7312.87,6602.89,6815.88,12300],["2023-03-21",6673.88,6957.88,6673.88,6957.88,1200],["2023-03-22",6673.88,7028.88,6673.88,7028.88,6900],["2023-03-23",6744.88,6957.88,6744.88,6957.88,2100],["2023-03-24",6815.88,6957.88,6815.88,6815.88,4300],["2023-03-27",7028.88,7028.88,7028.88,7028.88,300],["2023-03-28",6886.88,7028.88,6886.88,7028.88,4800],["2023-03-29",7028.88,7170.88,6957.88,6957.88,400],["2023-03-30",7241.87,7312.87,7099.88,7099.88,4000],["2023-03-31",7099.88,7099.88,6531.89,6957.88,1400],["2023-04-03",6673.88,7028.88,6673.88,7028.88,1100],["2023-04-04",6673.88,6957.88,6673.88,6957.88,2200],["2023-04-05",7099.88,7099.88,6957.88,6957.88,900],["2023-04-06",6957.88,6957.88,6744.88,6957.88,12000],["2023-04-07",6886.88,6886.88,6531.89,6886.88,7500],["2023-04-10",6744.88,6744.88,6673.88,6673.88,2900],["2023-04-11",6673.88,6673.88,6602.89,6673.88,400],["2023-04-12",6602.89,6744.88,6602.89,6744.88,2300],["2023-04-13",6744.88,6815.88,6744.88,6744.88,3100],["2023-04-14",6744.88,6744.88,6602.89,6602.89,500],["2023-04-17",6602.89,6673.88,6602.89,6673.88,1400],["2023-04-18",6531.89,6744.88,6531.89,6744.88,900],["2023-04-19",6602.89,6602.89,6602.89,6602.89,300],["2023-04-20",6531.89,6602.89,6531.89,6602.89,1100],["2023-04-21",6602.89,6815.88,6602.89,6602.89,600],["2023-04-24",6389.89,6673.88,6389.89,6673.88,5100],["2023-04-25",6389.89,6389.89,6389.89,6389.89,0],["2023-04-26",6460.89,6460.89,6389.89,6460.89,1000],["2023-04-27",6460.89,6460.89,6318.89,6318.89,1200],["2023-04-28",6318.89,6318.89,6318.89,6318.89,2000],["2023-05-04",6602.89,6602.89,6602.89,6602.89,200],["2023-05-05",6744.88,6744.88,6744.88,6744.88,100],["2023-05-08",6389.89,6673.88,6389.89,6389.89,1300],["2023-05-09",6460.89,6460.89,6389.89,6389.89,5500],["2023-05-10",6389.89,6531.89,6389.89,6389.89,11100],["2023-05-11",6389.89,6744.88,6389.89,6389.89,24700],["2023-05-12",6531.89,6531.89,6318.89,6318.89,17500],["2023-05-15",6247.89,6318.89,6105.89,6176.89,33600],["2023-05-16",6247.89,6247.89,6034.9,6034.9,18100],["2023-05-17",6105.89,6460.89,5963.9,5963.9,13300],["2023-05-18",6034.9,6034.9,5963.9,5963.9,13300],["2023-05-19",5963.9,6176.89,5963.9,5963.9,11600],["2023-05-22",5963.9,6176.89,5892.9,6034.9,5100],["2023-05-23",5963.9,5963.9,5892.9,5963.9,10000],["2023-05-24",6105.89,6105.89,5963.9,5963.9,2500],["2023-05-25",6176.89,6176.89,6176.89,6176.89,200],["2023-05-26",6105.89,6105.89,5892.9,5892.9,7800],["2023-05-29",5963.9,5963.9,5892.9,5963.9,38800],["2023-05-30",6034.9,6034.9,5963.9,6034.9,1100],["2023-05-31",5963.9,5963.9,5750.9,5750.9,16300],["2023-06-01",5892.9,5892.9,5608.9,5679.9,25800],["2023-06-02",5750.9,5892.9,5679.9,5821.9,63400],["2023-06-05",5821.9,6034.9,5750.9,5963.9,18100],["2023-06-06",6105.89,6105.89,5892.9,5892.9,12500],["2023-06-07",6318.89,6318.89,5892.9,5963.9,3200],["2023-06-08",5963.9,5963.9,5821.9,5892.9,19100],["2023-06-09",5963.9,6034.9,5963.9,5963.9,45100],["2023-06-12",5963.9,5963.9,5892.9,5892.9,3200],["2023-06-13",5963.9,6034.9,5963.9,6034.9,1500],["2023-06-14",5963.9,6034.9,5892.9,5892.9,5000],["2023-06-15",5892.9,5963.9,5821.9,5963.9,11700],["2023-06-16",5821.9,5963.9,5821.9,5963.9,300],["2023-06-19",5892.9,5892.9,5821.9,5821.9,900],["2023-06-20",5750.9,5892.9,5608.9,5892.9,54400],["2023-06-21",5963.9,5963.9,5679.9,5821.9,3700],["2023-06-22",5963.9,5963.9,5963.9,5963.9,300],["2023-06-23",5963.9,6105.89,5821.9,5821.9,13700],["2023-06-26",5821.9,5821.9,5679.9,5679.9,12600],["2023-06-27",5679.9,5750.9,5608.9,5750.9,12700],["2023-06-28",5892.9,5892.9,5608.9,5608.9,3400],["2023-06-29",5608.9,5750.9,5608.9,5750.9,5900],["2023-06-30",5750.9,5750.9,5679.9,5679.9,2400],["2023-07-03",5608.9,5750.9,5608.9,5750.9,745619],["2023-07-04",5750.9,5750.9,5679.9,5679.9,3000],["2023-07-05",5892.9,5892.9,5750.9,5750.9,2100],["2023-07-06",5750.9,5750.9,5679.9,5679.9,5100],["2023-07-07",5679.9,5750.9,5679.9,5750.9,5300],["2023-07-10",5679.9,5679.9,5608.9,5679.9,8000],["2023-07-11",5608.9,5608.9,5608.9,5608.9,4200],["2023-07-12",5608.9,5608.9,5608.9,5608.9,2000],["2023-07-13",5608.9,5608.9,5608.9,5608.9,2300],["2023-07-14",5537.9,5608.9,5395.91,5608.9,22200],["2023-07-17",5608.9,5608.9,5466.91,5466.91,2900],["2023-07-18",5466.91,5537.9,5466.91,5466.91,2600],["2023-07-19",5466.91,5466.91,4969.91,5466.91,15600],["2023-07-20",5537.9,5537.9,5466.91,5537.9,600],["2023-07-21",5324.91,5324.91,5324.91,5324.91,1200],["2023-07-24",5537.9,5537.9,5324.91,5395.91,2100],["2023-07-25",5395.91,5466.91,5253.91,5253.91,13600],["2023-07-26",5182.91,5253.91,5040.91,5040.91,5700],["2023-07-27",5111.91,5324.91,5111.91,5182.91,3500],["2023-07-28",5182.91,5253.91,5040.91,5182.91,11800],["2023-07-31",5111.91,5182.91,5111.91,5111.91,8100],["2023-08-01",5395.91,5395.91,5253.91,5395.91,1300],["2023-08-02",5324.91,5324.91,5111.91,5111.91,282700],["2023-08-03",5182.91,5182.91,5111.91,5111.91,900],["2023-08-04",5182.91,5253.91,5111.91,5253.91,500],["2023-08-07",5182.91,5253.91,5111.91,5182.91,7900],["2023-08-08",5182.91,5324.91,5182.91,5324.91,10300],["2023-08-09",5253.91,5395.91,5253.91,5324.91,45400],["2023-08-10",5324.91,5679.9,5324.91,5324.91,46800],["2023-08-11",5395.91,5395.91,5253.91,5253.91,34600],["2023-08-14",5324.91,5395.91,5182.91,5182.91,14800],["2023-08-15",5324.91,5466.91,5182.91,5324.91,43100],["2023-08-16",5324.91,5324.91,5253.91,5253.91,8700],["2023-08-17",5253.91,5324.91,5182.91,5182.91,21000],["2023-08-18",5253.91,5253.91,4969.91,5040.91,21800],["2023-08-21",5111.91,5111.91,4969.91,4969.91,20000],["2023-08-22",5040.91,5182.91,5040.91,5040.91,5300],["2023-08-23",5040.91,5253.91,5040.91,5182.91,30100],["2023-08-24",5253.91,5466.91,5111.91,5466.91,50200],["2023-08-25",5466.91,5466.91,5253.91,5253.91,20900],["2023-08-28",5253.91,5324.91,5253.91,5253.91,12600],["2023-08-29",5182.91,5182.91,5040.91,5182.91,39100],["2023-08-30",5253.91,5324.91,5111.91,5253.91,4600],["2023-08-31",5608.9,5608.9,5324.91,5324.91,4200],["2023-09-05",5466.91,5466.91,5111.91,5182.91,18200],["2023-09-06",5182.91,5324.91,5182.91,5182.91,8900],["2023-09-07",5324.91,5324.91,5253.91,5253.91,7400],["2023-09-08",5324.91,5324.91,5182.91,5253.91,7200],["2023-09-11",5253.91,5324.91,5111.91,5324.91,16700],["2023-09-12",5324.91,5537.9,5040.91,5111.91,25200],["2023-09-13",5111.91,5750.9,4969.91,5608.9,74900],["2023-09-14",5679.9,5679.9,5395.91,5395.91,8600],["2023-09-15",5608.9,5608.9,5324.91,5324.91,4100],["2023-09-18",5395.91,5395.91,5395.91,5395.91,400],["2023-09-19",5466.91,5608.9,5324.91,5608.9,11200],["2023-09-20",5821.9,5821.9,5324.91,5537.9,8200],["2023-09-21",5324.91,5395.91,5111.91,5395.91,11300],["2023-09-22",5466.91,5466.91,5182.91,5324.91,16700],["2023-09-25",5253.91,5253.91,5111.91,5111.91,3800],["2023-09-26",5324.91,5324.91,5253.91,5253.91,5100],["2023-09-27",5111.91,5324.91,5040.91,5182.91,15600],["2023-09-28",5111.91,5111.91,5111.91,5111.91,6600],["2023-09-29",5253.91,5324.91,5111.91,5253.91,7200],["2023-10-02",5182.91,5182.91,5111.91,5182.91,6200],["2023-10-03",5253.91,5324.91,5111.91,5253.91,5100],["2023-10-04",5253.91,5395.91,5253.91,5324.91,1700],["2023-10-05",5395.91,5395.91,5324.91,5324.91,2100],["2023-10-06",5395.91,5395.91,5324.91,5395.91,2800],["2023-10-09",5623.9,5623.9,5623.9,5623.9,1200],["2023-10-10",5471.91,5623.9,5395.91,5623.9,8600],["2023-10-11",5471.91,5471.91,5471.91,5471.91,5100],["2023-10-12",5623.9,5623.9,5623.9,5623.9,200],["2023-10-13",5471.91,5471.91,5395.91,5471.91,13700],["2023-10-16",5471.91,5623.9,5471.91,5471.91,11000],["2023-10-17",5471.91,5471.91,5243.91,5471.91,21100],["2023-10-18",5395.91,5395.91,5243.91,5243.91,8200],["2023-10-19",5167.91,5319.91,5091.91,5319.91,900],["2023-10-20",5167.91,5395.91,5091.91,5395.91,400],["2023-10-23",5319.91,5319.91,5167.91,5319.91,600],["2023-10-24",5167.91,5243.91,5167.91,5243.91,5600],["2023-10-25",5243.91,5243.91,5243.91,5243.91,300],["2023-10-26",5319.91,5319.91,5015.91,5015.91,12200],["2023-10-27",5775.9,5775.9,5775.9,5775.9,100],["2023-10-30",5319.91,5319.91,5167.91,5167.91,5100],["2023-10-31",5851.9,5851.9,5851.9,5851.9,100],["2023-11-01",5319.91,5319.91,5319.91,5319.91,5500],["2023-11-02",5167.91,5167.91,5091.91,5091.91,15300],["2023-11-03",5167.91,5395.91,5091.91,5091.91,12100],["2023-11-06",5319.91,5319.91,5015.91,5167.91,1900],["2023-11-07",5319.91,5319.91,5015.91,5243.91,500],["2023-11-08",5319.91,5319.91,5319.91,5319.91,100],["2023-11-09",5167.91,5243.91,5167.91,5243.91,13300],["2023-11-10",5395.91,5395.91,5091.91,5167.91,9300],["2023-11-13",5319.91,5319.91,5167.91,5167.91,6800],["2023-11-14",5319.91,5319.91,5167.91,5167.91,4200],["2023-11-15",5243.91,5243.91,5243.91,5243.91,2000],["2023-11-16",5243.91,5243.91,5091.91,5091.91,7900],["2023-11-17",5167.91,5167.91,5091.91,5091.91,2200],["2023-11-20",5319.91,5319.91,5091.91,5167.91,5300],["2023-11-21",5015.91,5091.91,5015.91,5091.91,1200],["2023-11-22",4939.91,5091.91,4939.91,5091.91,11300],["2023-11-23",5015.91,5091.91,5015.91,5091.91,8000],["2023-11-24",5167.91,5167.91,5091.91,5091.91,700],["2023-11-27",5091.91,5091.91,5015.91,5015.91,5000],["2023-11-28",5167.91,5167.91,5015.91,5015.91,7600],["2023-11-29",5091.91,5091.91,5091.91,5091.91,100],["2023-11-30",5015.91,5015.91,5015.91,5015.91,300],["2023-12-01",5167.91,5167.91,5015.91,5091.91,1300],["2023-12-04",5167.91,5167.91,5015.91,5167.91,1200],["2023-12-05",5091.91,5091.91,5091.91,5091.91,1200],["2023-12-06",5015.91,5167.91,5015.91,5167.91,900],["2023-12-07",5091.91,5091.91,5015.91,5091.91,500],["2023-12-08",5243.91,5243.91,5091.91,5091.91,700],["2023-12-11",4939.91,4939.91,4863.92,4939.91,7000],["2023-12-12",5243.91,5243.91,4787.92,4787.92,10100],["2023-12-13",4863.92,4863.92,4711.92,4863.92,13900],["2023-12-14",5015.91,5015.91,5015.91,5015.91,100],["2023-12-15",5015.91,5015.91,4939.91,5015.91,4100],["2023-12-18",4939.91,4939.91,4939.91,4939.91,300],["2023-12-19",4863.92,4863.92,4787.92,4787.92,6300],["2023-12-20",4939.91,4939.91,4559.92,4863.92,17400],["2023-12-21",4863.92,4863.92,4711.92,4787.92,2700],["2023-12-22",4787.92,4787.92,4711.92,4711.92,12800],["2023-12-25",4711.92,4863.92,4711.92,4863.92,7100],["2023-12-26",4787.92,4863.92,4787.92,4863.92,2100],["2023-12-27",4787.92,4787.92,4787.92,4787.92,200],["2023-12-28",4787.92,4787.92,4787.92,4787.92,2000],["2023-12-29",4711.92,4863.92,4711.92,4863.92,1300],["2024-01-02",4787.92,4787.92,4787.92,4787.92,200],["2024-01-03",4787.92,4787.92,4787.92,4787.92,2100],["2024-01-04",4711.92,4787.92,4635.92,4711.92,11300],["2024-01-05",4635.92,4635.92,4559.92,4559.92,6700],["2024-01-08",4711.92,4711.92,4635.92,4711.92,3300],["2024-01-09",4635.92,4711.92,4635.92,4711.92,2800],["2024-01-10",4635.92,4635.92,4559.92,4635.92,8000],["2024-01-11",4711.92,4711.92,4635.92,4635.92,5600],["2024-01-12",4635.92,4635.92,4407.92,4559.92,8000],["2024-01-15",4483.92,4483.92,4179.93,4179.93,26800],["2024-01-16",4331.93,4407.92,4331.93,4407.92,300],["2024-01-17",4559.92,4559.92,4559.92,4559.92,100],["2024-01-18",4559.92,4559.92,4559.92,4559.92,4700],["2024-01-19",4559.92,4559.92,4559.92,4559.92,0],["2024-01-22",4711.92,4787.92,4407.92,4559.92,3800],["2024-01-23",4635.92,4711.92,4635.92,4711.92,11900],["2024-01-24",4635.92,4711.92,4635.92,4711.92,300],["2024-01-25",4635.92,4635.92,4635.92,4635.92,0],["2024-01-26",4635.92,4635.92,4559.92,4559.92,2000],["2024-01-29",4559.92,4559.92,4559.92,4559.92,100],["2024-01-30",4483.92,4483.92,4483.92,4483.92,300],["2024-01-31",4559.92,4559.92,4483.92,4483.92,200],["2024-02-01",4559.92,4559.92,4559.92,4559.92,0],["2024-02-02",4483.92,4483.92,4407.92,4407.92,3900],["2024-02-05",4483.92,4483.92,4179.93,4179.93,6400],["2024-02-06",4407.92,4407.92,4179.93,4179.93,1300],["2024-02-07",4483.92,4483.92,4255.93,4255.93,300],["2024-02-15",4559.92,4635.92,4559.92,4635.92,2300],["2024-02-16",4559.92,4559.92,4559.92,4559.92,1000],["2024-02-19",4711.92,4711.92,4331.93,4331.93,400],["2024-02-20",4559.92,4559.92,4407.92,4559.92,2100],["2024-02-21",4711.92,4939.91,4559.92,4635.92,2600],["2024-02-22",4711.92,4711.92,4559.92,4559.92,6500],["2024-02-23",4711.92,5091.91,4711.92,5091.91,200],["2024-02-26",5319.91,5319.91,4939.91,4939.91,200],["2024-02-27",5319.91,5319.91,4559.92,4863.92,15800],["2024-02-28",5167.91,5167.91,4483.92,4711.92,5600],["2024-02-29",4939.91,4939.91,4483.92,4559.92,2700],["2024-03-01",5015.91,5015.91,4255.93,4635.92,34200],["2024-03-04",4787.92,4787.92,4787.92,4787.92,100],["2024-03-05",4787.92,4787.92,4559.92,4635.92,2200],["2024-03-06",4635.92,4711.92,4635.92,4711.92,2700],["2024-03-07",4407.92,4559.92,4407.92,4483.92,600],["2024-03-08",4787.92,4787.92,4483.92,4711.92,400],["2024-03-11",4939.91,4939.91,4939.91,4939.91,100],["2024-03-12",4559.92,4635.92,4559.92,4635.92,1400],["2024-03-13",4787.92,4787.92,4635.92,4635.92,600],["2024-03-14",5167.91,5167.91,3951.93,4483.92,10200],["2024-03-15",4711.92,4787.92,4635.92,4787.92,1700],["2024-03-18",4407.92,4635.92,4407.92,4635.92,900],["2024-03-19",4711.92,4711.92,4559.92,4635.92,400],["2024-03-20",4635.92,4635.92,4635.92,4635.92,400],["2024-03-21",4559.92,4559.92,4559.92,4559.92,600],["2024-03-22",4635.92,4635.92,4635.92,4635.92,100],["2024-03-25",4711.92,4711.92,4711.92,4711.92,200],["2024-03-26",4483.92,4635.92,4483.92,4635.92,400],["2024-03-27",4407.92,4635.92,4407.92,4635.92,1300],["2024-03-28",4635.92,4635.92,4559.92,4559.92,1500],["2024-03-29",4559.92,4559.92,4483.92,4483.92,700],["2024-04-01",4483.92,4483.92,4407.92,4483.92,2500],["2024-04-02",4483.92,4483.92,4483.92,4483.92,1000],["2024-04-03",4483.92,4559.92,4483.92,4559.92,1000],["2024-04-04",4483.92,4483.92,4483.92,4483.92,900],["2024-04-05",4483.92,4483.92,4407.92,4407.92,1800],["2024-04-08",4407.92,4483.92,4407.92,4483.92,5100],["2024-04-09",4331.93,4483.92,4255.93,4407.92,10200],["2024-04-10",4407.92,4407.92,4407.92,4407.92,1000],["2024-04-11",4255.93,4483.92,4255.93,4483.92,200],["2024-04-12",4103.93,4483.92,4103.93,4483.92,700],["2024-04-15",4407.92,4407.92,4179.93,4179.93,3800],["2024-04-16",3875.93,4255.93,3875.93,4179.93,400],["2024-04-17",4559.92,4559.92,4179.93,4255.93,1800],["2024-04-19",4407.92,4407.92,4027.93,4027.93,2200],["2024-04-22",4103.93,4711.92,4103.93,4711.92,37700],["2024-04-23",5167.91,5319.91,4939.91,4939.91,15100],["2024-04-24",5167.91,5319.91,4939.91,4939.91,4100],["2024-04-25",5167.91,5167.91,4863.92,4863.92,6300],["2024-04-26",4863.92,4863.92,4787.92,4787.92,7300],["2024-05-02",4787.92,4863.92,4711.92,4863.92,4000],["2024-05-03",4711.92,4787.92,4711.92,4787.92,1500],["2024-05-06",5015.91,5091.91,4939.91,4939.91,3000],["2024-05-07",5091.91,5699.9,5091.91,5547.9,3200],["2024-05-08",5015.91,5243.91,5015.91,5167.91,2400],["2024-05-09",5319.91,5775.9,5167.91,5319.91,13400],["2024-05-10",5319.91,5623.9,5319.91,5623.9,2000],["2024-05-13",5623.9,5851.9,5471.91,5851.9,23700],["2024-05-14",5775.9,6535.89,5699.9,6535.89,160500],["2024-05-15",7295.87,7295.87,7067.88,7295.87,100400],["2024-05-16",7599.87,7903.86,6839.88,7599.87,102400],["2024-05-17",7295.87,7295.87,6991.88,7067.88,43100],["2024-05-20",7067.88,7219.88,6839.88,6915.88,48700],["2024-05-21",6915.88,7295.87,6915.88,7295.87,20900],["2024-05-22",7599.87,7599.87,6991.88,7067.88,3200],["2024-05-23",7143.88,7295.87,7143.88,7295.87,10500],["2024-05-24",6839.88,7219.88,6839.88,7219.88,3300],["2024-05-27",7371.87,7371.87,7371.87,7371.87,200],["2024-05-28",7219.88,7219.88,6687.88,6839.88,5400],["2024-05-29",6839.88,6839.88,6763.88,6839.88,14300],["2024-05-30",6763.88,6763.88,6763.88,6763.88,1300],["2024-05-31",6763.88,7143.88,6763.88,6991.88,500],["2024-06-03",7371.87,7371.87,7371.87,7371.87,100],["2024-06-04",7371.87,7371.87,7371.87,7371.87,0],["2024-06-05",6611.89,7143.88,6611.89,7067.88,6500],["2024-06-06",7143.88,7143.88,6991.88,7143.88,6900],["2024-06-07",7447.87,7447.87,6839.88,6839.88,16900],["2024-06-10",6839.88,7219.88,6839.88,7143.88,14500],["2024-06-11",7067.88,7067.88,6915.88,6915.88,2900],["2024-06-12",6839.88,7295.87,6839.88,7219.88,64800],["2024-06-13",7143.88,7371.87,7143.88,7143.88,1500],["2024-06-14",7219.88,7371.87,6991.88,6991.88,16200],["2024-06-17",7219.88,7219.88,6991.88,6991.88,200],["2024-06-18",7143.88,7295.87,6915.88,7067.88,14100],["2024-06-19",7295.87,8131.86,7295.87,7295.87,11900],["2024-06-20",7143.88,7143.88,6991.88,6991.88,7800],["2024-06-21",7219.88,7827.86,7067.88,7219.88,7500],["2024-06-24",7371.87,7903.86,7143.88,7143.88,14400],["2024-06-25",7143.88,7675.87,7143.88,7675.87,3100],["2024-06-26",7219.88,7219.88,7219.88,7219.88,1100],["2024-06-27",7371.87,7371.87,6991.88,6991.88,20600],["2024-06-28",6915.88,7143.88,6915.88,7067.88,2800],["2024-07-01",7067.88,7067.88,6991.88,6991.88,200],["2024-07-02",7067.88,7143.88,6991.88,6991.88,4400],["2024-07-03",7143.88,7295.87,6991.88,6991.88,10400],["2024-07-04",7295.87,7447.87,7143.88,7447.87,34300],["2024-07-05",6687.88,7447.87,6687.88,7295.87,21000],["2024-07-08",7523.87,7599.87,7067.88,7295.87,21000],["2024-07-09",7371.87,7371.87,7143.88,7295.87,12100],["2024-07-10",7371.87,7523.87,7295.87,7371.87,9600],["2024-07-11",7219.88,7447.87,7219.88,7295.87,11200],["2024-07-12",7447.87,7447.87,7447.87,7447.87,100],["2024-07-15",8283.86,8283.86,7067.88,7447.87,2400],["2024-07-16",7599.87,7979.86,6535.89,7219.88,8800],["2024-07-17",7979.86,7979.86,7143.88,7143.88,15600],["2024-07-18",7371.87,7371.87,7067.88,7219.88,12500],["2024-07-19",7827.86,7827.86,7067.88,7219.88,600],["2024-07-22",7979.86,7979.86,7219.88,7219.88,3000],["2024-07-23",7295.87,7295.87,7295.87,7295.87,1000],["2024-07-24",7295.87,7295.87,6307.89,7219.88,20900],["2024-07-25",6839.88,6991.88,6839.88,6991.88,1500],["2024-07-26",7295.87,7295.87,6915.88,6915.88,1200],["2024-07-29",6915.88,7143.88,6915.88,6991.88,4900],["2024-07-30",6915.88,6915.88,6915.88,6915.88,1500],["2024-07-31",6915.88,6991.88,6915.88,6991.88,300],["2024-08-01",7371.87,7371.87,6839.88,6839.88,1300],["2024-08-02",6839.88,6839.88,6383.89,6839.88,2600],["2024-08-05",6383.89,6763.88,6307.89,6763.88,2400],["2024-08-06",6915.88,7295.87,6839.88,6839.88,300],["2024-08-07",7067.88,7067.88,7067.88,7067.88,100],["2024-08-08",7067.88,7067.88,7067.88,7067.88,100],["2024-08-09",7143.88,7143.88,7143.88,7143.88,100],["2024-08-12",7143.88,7143.88,7143.88,7143.88,0],["2024-08-13",7143.88,7143.88,7143.88,7143.88,0],["2024-08-14",7143.88,7143.88,6839.88,6915.88,3200],["2024-08-15",6915.88,6915.88,6915.88,6915.88,300],["2024-08-16",6611.89,6915.88,6611.89,6915.88,69500],["2024-08-19",6839.88,6839.88,6839.88,6839.88,7300],["2024-08-20",6611.89,6611.89,6611.89,6611.89,1000],["2024-08-21",6839.88,6839.88,6611.89,6611.89,1800],["2024-08-22",6611.89,6839.88,6535.89,6611.89,10200],["2024-08-23",6611.89,6611.89,6383.89,6383.89,7000],["2024-08-26",6307.89,6535.89,5623.9,6459.89,6500],["2024-08-27",5927.9,6231.89,5927.9,6155.89,2200],["2024-08-28",6079.89,6079.89,6079.89,6079.89,700],["2024-08-29",6231.89,6231.89,6231.89,6231.89,100],["2024-08-30",6079.89,6383.89,5775.9,6383.89,1900],["2024-09-04",6307.89,6307.89,6307.89,6307.89,300],["2024-09-05",6307.89,6307.89,6307.89,6307.89,0],["2024-09-06",6079.89,6155.89,5851.9,6155.89,1200],["2024-09-09",6003.9,6307.89,6003.9,6307.89,493650],["2024-09-10",6231.89,6231.89,6231.89,6231.89,100],["2024-09-11",6231.89,6459.89,5851.9,6459.89,400],["2024-09-12",6231.89,6231.89,6231.89,6231.89,0],["2024-09-13",6231.89,6231.89,6231.89,6231.89,0],["2024-09-16",6155.89,7067.88,5775.9,5775.9,8000],["2024-09-17",6231.89,6231.89,6231.89,6231.89,100],["2024-09-18",6307.89,6307.89,5623.9,5623.9,11700],["2024-09-19",6003.9,6003.9,5699.9,5699.9,6000],["2024-09-20",6003.9,6003.9,5623.9,5699.9,9600],["2024-09-23",6079.89,6307.89,5623.9,5623.9,9800],["2024-09-24",6231.89,6231.89,5623.9,5775.9,3500],["2024-09-25",6079.89,6079.89,5471.91,5547.9,23300],["2024-09-26",5851.9,5851.9,5547.9,5547.9,4700],["2024-09-27",6003.9,6003.9,5319.91,5471.91,10700],["2024-09-30",5623.9,5623.9,5319.91,5395.91,3600],["2024-10-01",5395.91,5699.9,5395.91,5395.91,8100],["2024-10-02",5395.91,5395.91,5167.91,5167.91,28700],["2024-10-03",5395.91,5395.91,5167.91,5243.91,1900],["2024-10-04",5243.91,5319.91,5091.91,5243.91,6800],["2024-10-07",5091.91,5091.91,5015.91,5015.91,15800],["2024-10-08",5015.91,5015.91,4939.91,5015.91,9500],["2024-10-09",5167.91,5167.91,5167.91,5167.91,100],["2024-10-10",5243.91,5243.91,5243.91,5243.91,300],["2024-10-11",5091.91,5091.91,5091.91,5091.91,1600],["2024-10-14",5243.91,5243.91,5167.91,5243.91,3600],["2024-10-15",5471.91,5471.91,5091.91,5091.91,4700],["2024-10-16",5775.9,5775.9,4863.92,4863.92,22200],["2024-10-17",5015.91,5015.91,4635.92,5015.91,14500],["2024-10-18",5015.91,5015.91,4939.91,5015.91,2200],["2024-10-21",4711.92,4863.92,4635.92,4635.92,44900],["2024-10-22",4711.92,5319.91,4711.92,4787.92,4900],["2024-10-23",4787.92,4863.92,4483.92,4787.92,28800],["2024-10-24",4787.92,4787.92,4559.92,4635.92,15900],["2024-10-25",4559.92,4559.92,4559.92,4559.92,9800],["2024-10-28",4863.92,4863.92,4559.92,4787.92,1200],["2024-10-29",4711.92,4863.92,4635.92,4635.92,24300],["2024-10-30",4787.92,5015.91,4711.92,4787.92,6800],["2024-10-31",4787.92,4863.92,4635.92,4635.92,14600],["2024-11-01",4787.92,4787.92,4635.92,4635.92,45500],["2024-11-04",4635.92,4635.92,4483.92,4483.92,19300],["2024-11-05",4635.92,5167.91,4559.92,4939.91,15200],["2024-11-06",5091.91,5091.91,4787.92,4939.91,1400],["2024-11-07",4939.91,5015.91,4863.92,5015.91,3900],["2024-11-08",5015.91,5319.91,4863.92,5319.91,20900],["2024-11-11",5471.91,5471.91,5091.91,5167.91,5600],["2024-11-12",5623.9,5623.9,5091.91,5319.91,10900],["2024-11-13",5091.91,5243.91,4863.92,5243.91,11100],["2024-11-14",5015.91,5091.91,5015.91,5015.91,10500],["2024-11-15",4711.92,5015.91,4711.92,4939.91,1700],["2024-11-18",5015.91,5015.91,4787.92,5015.91,6100],["2024-11-19",5015.91,5015.91,4863.92,4863.92,4400],["2024-11-20",4863.92,4863.92,4711.92,4787.92,9600],["2024-11-21",4863.92,4863.92,4863.92,4863.92,2700],["2024-11-22",5015.91,5319.91,4863.92,5091.91,13400],["2024-11-25",5319.91,5319.91,5319.91,5319.91,3000],["2024-11-26",5015.91,5015.91,5015.91,5015.91,2400],["2024-11-27",5015.91,5015.91,4939.91,4939.91,2500],["2024-11-28",5167.91,5167.91,5167.91,5167.91,15100],["2024-11-29",5091.91,5091.91,5091.91,5091.91,2000],["2024-12-02",5091.91,5319.91,4863.92,4863.92,25100],["2024-12-03",5091.91,5091.91,5015.91,5015.91,8300],["2024-12-04",4939.91,4939.91,4863.92,4863.92,8100],["2024-12-05",5091.91,5091.91,5091.91,5091.91,100],["2024-12-06",4863.92,4863.92,4863.92,4863.92,4600],["2024-12-09",4863.92,4863.92,4863.92,4863.92,1200],["2024-12-10",4863.92,5015.91,4863.92,4939.91,6700],["2024-12-11",4863.92,4939.91,4863.92,4863.92,4000],["2024-12-12",4939.91,4939.91,4863.92,4863.92,11100],["2024-12-13",4863.92,4863.92,4863.92,4863.92,1000],["2024-12-16",4939.91,4939.91,4939.91,4939.91,1600],["2024-12-17",4939.91,4939.91,4939.91,4939.91,4400],["2024-12-18",4939.91,5015.91,4939.91,4939.91,800],["2024-12-19",4863.92,4939.91,4863.92,4863.92,7500],["2024-12-20",4863.92,4863.92,4863.92,4863.92,9600],["2024-12-23",4863.92,4863.92,4863.92,4863.92,8300],["2024-12-24",4939.91,4939.91,4863.92,4863.92,4200],["2024-12-25",4863.92,4939.91,4863.92,4863.92,4500],["2024-12-26",4863.92,4863.92,4863.92,4863.92,500],["2024-12-27",4863.92,4863.92,4787.92,4787.92,1500],["2024-12-30",4863.92,4863.92,4863.92,4863.92,100],["2024-12-31",5015.91,5091.91,4407.92,4559.92,38000],["2025-01-02",4711.92,4711.92,4559.92,4559.92,1800],["2025-01-03",4711.92,4711.92,4635.92,4635.92,16500],["2025-01-06",4635.92,4711.92,4635.92,4635.92,19200],["2025-01-07",4939.91,5167.91,4635.92,4863.92,3200],["2025-01-08",4939.91,4939.91,4711.92,4863.92,6000],["2025-01-09",4863.92,4863.92,4863.92,4863.92,100],["2025-01-10",4863.92,4863.92,4711.92,4787.92,7700],["2025-01-13",4787.92,4787.92,4635.92,4635.92,19000],["2025-01-14",4559.92,4559.92,4559.92,4559.92,3300],["2025-01-15",4559.92,4863.92,4407.92,4863.92,4400],["2025-01-16",4635.92,4711.92,4635.92,4711.92,1300],["2025-01-17",4787.92,4787.92,4787.92,4787.92,100],["2025-01-20",4787.92,4787.92,4787.92,4787.92,0],["2025-01-21",4635.92,4635.92,4635.92,4635.92,3900],["2025-01-22",4483.92,4559.92,4407.92,4483.92,13800],["2025-01-23",4483.92,4559.92,4483.92,4559.92,2700],["2025-01-24",4559.92,4939.91,4559.92,4635.92,4700],["2025-02-03",4483.92,4559.92,4483.92,4483.92,5000],["2025-02-04",4635.92,4635.92,4559.92,4559.92,13100],["2025-02-05",4559.92,4635.92,4483.92,4483.92,14600],["2025-02-06",4483.92,4559.92,4483.92,4559.92,3500],["2025-02-07",4559.92,4711.92,4559.92,4711.92,1800],["2025-02-10",4635.92,4635.92,4635.92,4635.92,1500],["2025-02-11",4635.92,4635.92,4559.92,4559.92,900],["2025-02-12",4635.92,4635.92,4635.92,4635.92,300],["2025-02-13",4635.92,4635.92,4635.92,4635.92,500],["2025-02-14",4635.92,4635.92,4635.92,4635.92,1100],["2025-02-17",4635.92,4939.91,4635.92,4939.91,2100],["2025-02-18",4635.92,4711.92,4635.92,4635.92,14300],["2025-02-19",4863.92,4863.92,4635.92,4863.92,7400],["2025-02-20",4939.91,4939.91,4711.92,4711.92,19500],["2025-02-21",5395.91,5395.91,4787.92,4939.91,2200],["2025-02-24",5471.91,5471.91,4635.92,4635.92,8400],["2025-02-25",4711.92,4711.92,4635.92,4635.92,1800],["2025-02-26",4711.92,4711.92,4711.92,4711.92,7700],["2025-02-27",4635.92,4711.92,4635.92,4711.92,1600],["2025-02-28",4711.92,4711.92,4635.92,4711.92,3100],["2025-03-03",4027.93,4787.92,4027.93,4635.92,13500],["2025-03-04",4635.92,4635.92,4559.92,4635.92,14700],["2025-03-05",4559.92,4559.92,4483.92,4483.92,16000],["2025-03-06",4559.92,4635.92,4559.92,4559.92,2900],["2025-03-07",4635.92,4635.92,4559.92,4559.92,1400],["2025-03-10",4635.92,4635.92,4635.92,4635.92,6000],["2025-03-11",4559.92,4711.92,4559.92,4635.92,11200],["2025-03-12",4635.92,4635.92,4635.92,4635.92,9700],["2025-03-13",4635.92,4635.92,4635.92,4635.92,6100],["2025-03-14",4635.92,4635.92,4635.92,4635.92,2200],["2025-03-17",4635.92,4635.92,4635.92,4635.92,2700],["2025-03-18",4635.92,4787.92,4635.92,4635.92,5300],["2025-03-19",4635.92,4635.92,4635.92,4635.92,2300],["2025-03-20",4787.92,4939.91,4711.92,4711.92,3600],["2025-03-21",4711.92,4787.92,4711.92,4787.92,7500],["2025-03-24",4863.92,4939.91,4711.92,4711.92,13400],["2025-03-25",4635.92,4711.92,4635.92,4711.92,5200],["2025-03-26",4863.92,4863.92,4787.92,4863.92,15600],["2025-03-27",4863.92,5547.9,4863.92,5547.9,74600],["2025-03-28",6231.89,6231.89,5851.9,6003.9,96300],["2025-03-31",6003.9,6003.9,5851.9,6003.9,47000],["2025-04-01",6459.89,6459.89,5851.9,6003.9,28800],["2025-04-02",5927.9,5927.9,5699.9,5927.9,34900],["2025-04-03",5699.9,5699.9,5091.91,5319.91,43200],["2025-04-04",5319.91,5319.91,5091.91,5319.91,16800],["2025-04-08",5167.91,5167.91,4863.92,5091.91,8600],["2025-04-09",5015.91,5319.91,5015.91,5319.91,5200],["2025-04-10",5851.9,5927.9,5775.9,5927.9,3000],["2025-04-11",5775.9,5775.9,5775.9,5775.9,2200],["2025-04-14",5471.91,5623.9,5471.91,5623.9,6000],["2025-04-15",5547.9,5623.9,5547.9,5623.9,6200],["2025-04-16",5623.9,5851.9,5623.9,5699.9,16800],["2025-04-17",5699.9,5699.9,5623.9,5699.9,11400],["2025-04-18",5699.9,5699.9,5319.91,5395.91,19100],["2025-04-21",5243.91,5243.91,5167.91,5243.91,3900],["2025-04-22",5167.91,5167.91,5015.91,5167.91,7600],["2025-04-23",5319.91,5319.91,5319.91,5319.91,2000],["2025-04-24",5167.91,5243.91,5167.91,5243.91,1000],["2025-04-25",5319.91,5319.91,5319.91,5319.91,1900],["2025-04-28",5319.91,5319.91,5319.91,5319.91,2100],["2025-04-29",5319.91,5395.91,5319.91,5395.91,4700],["2025-05-05",5319.91,5319.91,5167.91,5319.91,8700],["2025-05-06",5319.91,5319.91,5319.91,5319.91,19600],["2025-05-07",5927.9,5927.9,5927.9,5927.9,100],["2025-05-08",5471.91,5471.91,5319.91,5395.91,9700],["2025-05-09",5319.91,5395.91,5319.91,5395.91,1700],["2025-05-12",5471.91,5471.91,5395.91,5471.91,3600],["2025-05-13",5395.91,5395.91,5395.91,5395.91,1300],["2025-05-14",5395.91,5471.91,5395.91,5471.91,900],["2025-05-15",5471.91,5471.91,5319.91,5395.91,400],["2025-05-16",5319.91,5395.91,5243.91,5395.91,5700],["2025-05-19",5395.91,5395.91,5319.91,5395.91,5000],["2025-05-20",5395.91,5395.91,5319.91,5395.91,2700],["2025-05-21",5319.91,5395.91,5243.91,5395.91,13700],["2025-05-22",5319.91,5319.91,5243.91,5243.91,4800],["2025-05-23",5243.91,5243.91,5243.91,5243.91,3200],["2025-05-26",5243.91,5243.91,5243.91,5243.91,5100],["2025-05-27",5243.91,5243.91,5167.91,5243.91,3900],["2025-05-28",5243.91,5319.91,5091.91,5319.91,43600],["2025-05-29",5319.91,5319.91,5091.91,5167.91,26100],["2025-05-30",5319.91,5395.91,5319.91,5319.91,7200],["2025-06-02",5395.91,5395.91,5395.91,5395.91,100],["2025-06-03",5395.91,5395.91,5395.91,5395.91,900],["2025-06-04",5395.91,5395.91,5243.91,5243.91,5200],["2025-06-05",5243.91,5243.91,5243.91,5243.91,0],["2025-06-06",5167.91,5167.91,5167.91,5167.91,200],["2025-06-09",5243.91,5319.91,5243.91,5319.91,4700],["2025-06-10",5319.91,5319.91,5319.91,5319.91,0],["2025-06-11",5547.9,5547.9,5547.9,5547.9,100],["2025-06-12",5319.91,5319.91,5319.91,5319.91,9600],["2025-06-13",5243.91,5243.91,5243.91,5243.91,200],["2025-06-16",5243.91,5243.91,5167.91,5243.91,9500],["2025-06-17",5243.91,5243.91,5167.91,5243.91,3900],["2025-06-18",5243.91,5243.91,5243.91,5243.91,5900],["2025-06-19",5243.91,5243.91,5167.91,5167.91,2500],["2025-06-20",5167.91,5167.91,5167.91,5167.91,2900],["2025-06-23",5167.91,5167.91,5167.91,5167.91,6700],["2025-06-24",5167.91,5167.91,5167.91,5167.91,15600],["2025-06-25",5167.91,5243.91,5167.91,5243.91,1800],["2025-06-26",5167.91,5167.91,5167.91,5167.91,0],["2025-06-27",5091.91,5167.91,5015.91,5167.91,4700],["2025-06-30",5167.91,5167.91,5167.91,5167.91,200],["2025-07-01",5167.91,5167.91,5167.91,5167.91,3300],["2025-07-02",5167.91,5243.91,5167.91,5243.91,5100],["2025-07-03",5167.91,5319.91,5167.91,5243.91,2100],["2025-07-04",5243.91,5243.91,5243.91,5243.91,0],["2025-07-07",5167.91,5319.91,5091.91,5319.91,13100],["2025-07-08",5091.91,5091.91,5091.91,5091.91,0],["2025-07-09",5167.91,5167.91,5091.91,5091.91,1300],["2025-07-10",5091.91,5167.91,5091.91,5167.91,3700],["2025-07-11",5167.91,5167.91,5167.91,5167.91,8700],["2025-07-14",5243.91,5243.91,5243.91,5243.91,300],["2025-07-15",5243.91,5243.91,5167.91,5167.91,900],["2025-07-16",5167.91,5167.91,5167.91,5167.91,0],["2025-07-17",5167.91,5167.91,5091.91,5091.91,1700],["2025-07-18",5167.91,5167.91,5167.91,5167.91,3000],["2025-07-21",5167.91,5167.91,5167.91,5167.91,0],["2025-07-22",5167.91,5167.91,5167.91,5167.91,800],["2025-07-23",5167.91,5167.91,5167.91,5167.91,1200],["2025-07-24",5167.91,5167.91,5091.91,5091.91,18700],["2025-07-25",5167.91,5167.91,5091.91,5167.91,5000],["2025-07-28",5091.91,5091.91,5091.91,5091.91,2800],["2025-07-29",4939.91,5623.9,4331.93,5091.91,6800],["2025-07-30",5091.91,5091.91,5091.91,5091.91,0],["2025-07-31",5091.91,5091.91,5091.91,5091.91,0],["2025-08-01",5091.91,5091.91,5015.91,5091.91,3600],["2025-08-04",5091.91,5091.91,5091.91,5091.91,200],["2025-08-05",5091.91,5091.91,5015.91,5015.91,15800],["2025-08-06",5091.91,5091.91,5091.91,5091.91,2000],["2025-08-07",5091.91,5091.91,5091.91,5091.91,5300],["2025-08-08",5091.91,5091.91,5091.91,5091.91,6400],["2025-08-11",5091.91,5243.91,5091.91,5091.91,15200],["2025-08-12",5167.91,5167.91,5167.91,5167.91,5000],["2025-08-13",5243.91,5395.91,5243.91,5395.91,8200],["2025-08-14",5395.91,5395.91,5167.91,5319.91,21900],["2025-08-15",5319.91,5395.91,5319.91,5395.91,1500],["2025-08-18",5471.91,5775.9,5471.91,5547.9,7300],["2025-08-19",5547.9,5547.9,5547.9,5547.9,1800],["2025-08-20",5547.9,5547.9,5547.9,5547.9,0],["2025-08-21",5547.9,5547.9,5547.9,5547.9,200],["2025-08-22",5471.91,5471.91,5243.91,5243.91,11000],["2025-08-25",5167.91,5319.91,5091.91,5167.91,3700],["2025-08-26",5395.91,5395.91,5395.91,5395.91,100],["2025-08-27",5167.91,5243.91,5091.91,5167.91,6300],["2025-08-28",5395.91,5699.9,5395.91,5547.9,23000],["2025-08-29",5699.9,6307.89,5699.9,6079.89,31600],["2025-09-03",6155.89,6155.89,5699.9,5851.9,11400],["2025-09-04",5851.9,5927.9,5851.9,5927.9,13800],["2025-09-05",6003.9,6307.89,6003.9,6307.89,57200],["2025-09-08",6307.89,6383.89,6155.89,6231.89,35000],["2025-09-09",6307.89,6307.89,6231.89,6307.89,35900],["2025-09-10",6307.89,6307.89,5927.9,5927.9,48100],["2025-09-11",6231.89,6231.89,6003.9,6003.9,23600],["2025-09-12",6003.9,6003.9,5655.84,5742.86,14400],["2025-09-15",5655.84,5916.88,5394.81,5916.88,20400],["2025-09-16",6003.9,6003.9,5568.83,5655.84,6400],["2025-09-17",5568.83,5568.83,5481.82,5481.82,7800],["2025-09-18",5481.82,5481.82,5481.82,5481.82,800],["2025-09-19",5481.82,5481.82,5307.79,5307.79,5800],["2025-09-22",5307.79,5307.79,5307.79,5307.79,1700],["2025-09-23",5742.86,5742.86,5655.84,5655.84,200],["2025-09-24",5481.82,5481.82,5481.82,5481.82,200],["2025-09-25",5481.82,5481.82,5220.78,5481.82,17700],["2025-09-26",5307.79,5742.86,5220.78,5742.86,5600],["2025-09-29",5394.81,5394.81,5220.78,5220.78,700],["2025-09-30",5307.79,5307.79,5220.78,5307.79,4500],["2025-10-01",5394.81,5394.81,5220.78,5307.79,2100],["2025-10-02",5307.79,5307.79,5220.78,5220.78,3800],["2025-10-03",5220.78,5220.78,5133.77,5133.77,12800],["2025-10-06",5394.81,5394.81,5394.81,5394.81,1800],["2025-10-07",5394.81,5394.81,5394.81,5394.81,0],["2025-10-08",5220.78,5220.78,5220.78,5220.78,10500],["2025-10-09",5481.82,5481.82,5220.78,5220.78,600],["2025-10-10",5220.78,5220.78,5133.77,5133.77,2000],["2025-10-13",5481.82,5568.83,5307.79,5568.83,500],["2025-10-14",5220.78,5307.79,5133.77,5133.77,1500],["2025-10-15",5133.77,5133.77,5133.77,5133.77,4800],["2025-10-16",5220.78,5220.78,5133.77,5133.77,4400],["2025-10-17",5133.77,5133.77,5133.77,5133.77,0],["2025-10-20",5220.78,5220.78,4959.74,4959.74,9500],["2025-10-21",5220.78,5220.78,4959.74,5133.77,900],["2025-10-22",5046.75,5133.77,5046.75,5133.77,1700],["2025-10-23",5046.75,5046.75,4959.74,4959.74,8300],["2025-10-24",4959.74,4959.74,4959.74,4959.74,0],["2025-10-27",5133.77,5133.77,5133.77,5133.77,100],["2025-10-28",5046.75,5046.75,5046.75,5046.75,200],["2025-10-29",5046.75,5046.75,5046.75,5046.75,400],["2025-10-30",5220.78,5220.78,5220.78,5220.78,300],["2025-10-31",4959.74,5046.75,4959.74,5046.75,1700],["2025-11-03",5133.77,5133.77,4959.74,4959.74,300],["2025-11-04",5046.75,5046.75,5046.75,5046.75,0],["2025-11-05",4959.74,4959.74,4959.74,4959.74,500],["2025-11-06",4959.74,4959.74,4872.73,4872.73,2200],["2025-11-07",4959.74,4959.74,4872.73,4872.73,600],["2025-11-10",5133.77,5133.77,5133.77,5133.77,1200],["2025-11-11",5133.77,5133.77,5133.77,5133.77,5800],["2025-11-12",4872.73,4872.73,4872.73,4872.73,5000],["2025-11-13",4959.74,4959.74,4959.74,4959.74,1200],["2025-11-14",5046.75,5046.75,5046.75,5046.75,100],["2025-11-17",5046.75,5046.75,5046.75,5046.75,0],["2025-11-18",5220.78,5220.78,4872.73,4872.73,300],["2025-11-19",5046.75,5046.75,5046.75,5046.75,100],["2025-11-20",5046.75,5046.75,5046.75,5046.75,0],["2025-11-21",5046.75,5046.75,5046.75,5046.75,0],["2025-11-24",4872.73,4872.73,4872.73,4872.73,497400],["2025-11-25",5046.75,5046.75,4959.74,4959.74,300],["2025-11-26",4959.74,4959.74,4872.73,4872.73,1700],["2025-11-27",4959.74,4959.74,4959.74,4959.74,300],["2025-11-28",4959.74,4959.74,4959.74,4959.74,0],["2025-12-01",5133.77,5133.77,5133.77,5133.77,100],["2025-12-02",4959.74,4959.74,4959.74,4959.74,1300],["2025-12-03",4959.74,4959.74,4959.74,4959.74,0],["2025-12-04",4959.74,4959.74,4959.74,4959.74,14100],["2025-12-05",4959.74,4959.74,4959.74,4959.74,0],["2025-12-08",5046.75,5046.75,5046.75,5046.75,1000],["2025-12-09",5046.75,5046.75,5046.75,5046.75,0],["2025-12-10",4959.74,5046.75,4959.74,4959.74,3900],["2025-12-11",4959.74,4959.74,4959.74,4959.74,0],["2025-12-12",5046.75,5133.77,5046.75,5133.77,3400],["2025-12-15",5133.77,5133.77,5133.77,5133.77,2000],["2025-12-16",5133.77,5220.78,5133.77,5220.78,2100],["2025-12-17",5220.78,5220.78,5046.75,5046.75,2800],["2025-12-18",5046.75,5220.78,5046.75,5220.78,200],["2025-12-19",5220.78,5220.78,5220.78,5220.78,100],["2025-12-22",5046.75,5046.75,5046.75,5046.75,200],["2025-12-23",4959.74,4959.74,4872.73,4959.74,500],["2025-12-24",4959.74,4959.74,4959.74,4959.74,1000],["2025-12-25",5046.75,5046.75,5046.75,5046.75,1700],["2025-12-26",5046.75,5046.75,5046.75,5046.75,0],["2025-12-29",5046.75,5046.75,5046.75,5046.75,0],["2025-12-30",5046.75,5046.75,5046.75,5046.75,1500],["2025-12-31",5046.75,5046.75,5046.75,5046.75,0],["2026-01-05",5046.75,5046.75,5046.75,5046.75,0],["2026-01-06",5046.75,5046.75,5046.75,5046.75,0],["2026-01-07",5046.75,5046.75,5046.75,5046.75,0],["2026-01-08",5220.78,5220.78,5220.78,5220.78,100],["2026-01-09",5046.75,5046.75,5046.75,5046.75,100],["2026-01-12",4959.74,4959.74,4959.74,4959.74,100],["2026-01-13",4959.74,4959.74,4524.68,4524.68,3000],["2026-01-14",5307.79,5307.79,5307.79,5307.79,100],["2026-01-15",5307.79,5307.79,5307.79,5307.79,0],["2026-01-16",5307.79,5307.79,5307.79,5307.79,0],["2026-01-19",5307.79,5307.79,5307.79,5307.79,0],["2026-01-20",5307.79,5307.79,5307.79,5307.79,0],["2026-01-21",5220.78,5394.81,5220.78,5394.81,15900],["2026-01-22",5394.81,5568.83,5394.81,5394.81,2200],["2026-01-23",5568.83,5568.83,5394.81,5394.81,700],["2026-01-26",5568.83,5568.83,5568.83,5568.83,0],["2026-01-27",5220.78,5307.79,5220.78,5307.79,4000],["2026-01-28",5220.78,5220.78,5220.78,5220.78,1200],["2026-01-29",5742.86,5829.87,5742.86,5829.87,3000],["2026-01-30",5307.79,5394.81,5220.78,5220.78,2900],["2026-02-02",5220.78,5307.79,5220.78,5307.79,1200],["2026-02-03",5220.78,5220.78,5220.78,5220.78,2400],["2026-02-04",5220.78,5220.78,5220.78,5220.78,100],["2026-02-05",5220.78,5220.78,5220.78,5220.78,0],["2026-02-06",5220.78,5220.78,5220.78,5220.78,700],["2026-02-09",4959.74,4959.74,4959.74,4959.74,400],["2026-02-10",5655.84,5655.84,5655.84,5655.84,100],["2026-02-11",5655.84,5655.84,5655.84,5655.84,0],["2026-02-12",5655.84,5655.84,5655.84,5655.84,0],["2026-02-13",5655.84,5655.84,5655.84,5655.84,0],["2026-02-23",5655.84,5655.84,5655.84,5655.84,0],["2026-02-24",5655.84,5655.84,5655.84,5655.84,100],["2026-02-25",5655.84,6003.9,5655.84,6003.9,200],["2026-02-26",5829.87,5829.87,5829.87,5829.87,0],["2026-02-27",5829.87,5829.87,5829.87,5829.87,0],["2026-03-02",5481.82,5481.82,5481.82,5481.82,1200],["2026-03-03",5481.82,5481.82,5481.82,5481.82,0],["2026-03-04",5481.82,5481.82,5481.82,5481.82,0],["2026-03-05",5481.82,5481.82,5481.82,5481.82,0],["2026-03-06",5481.82,5481.82,5481.82,5481.82,0],["2026-03-09",6177.92,6177.92,5829.87,5829.87,300],["2026-03-10",5916.88,5916.88,5916.88,5916.88,0],["2026-03-11",5916.88,5916.88,5916.88,5916.88,0],["2026-03-12",5133.77,5133.77,5133.77,5133.77,5800],["2026-03-13",4959.74,5133.77,4959.74,5133.77,200],["2026-03-16",5046.75,5046.75,5046.75,5046.75,0],["2026-03-17",4959.74,4959.74,4959.74,4959.74,3800],["2026-03-18",4959.74,4959.74,4959.74,4959.74,500],["2026-03-19",4959.74,4959.74,4959.74,4959.74,0],["2026-03-20",5046.75,5133.77,5046.75,5133.77,200],["2026-03-23",5829.87,5829.87,5829.87,5829.87,200],["2026-03-24",5829.87,5829.87,5829.87,5829.87,0],["2026-03-25",4959.74,5481.82,4959.74,5481.82,300],["2026-03-26",5307.79,5307.79,5307.79,5307.79,1500],["2026-03-27",5307.79,5307.79,5307.79,5307.79,0],["2026-03-30",5046.75,5394.81,5046.75,5394.81,200],["2026-03-31",5220.78,5220.78,5220.78,5220.78,0],["2026-04-01",5220.78,5220.78,5220.78,5220.78,0],["2026-04-02",5220.78,5220.78,5220.78,5220.78,1000],["2026-04-03",5829.87,6003.9,5394.81,5394.81,8500],["2026-04-06",5394.81,5481.82,5394.81,5481.82,1200],["2026-04-07",5916.88,6003.9,5568.83,5655.84,3400],["2026-04-08",5742.86,5742.86,5655.84,5742.86,4100],["2026-04-09",5742.86,5742.86,5742.86,5742.86,4100],["2026-04-10",5829.87,5916.88,5829.87,5829.87,6500],["2026-04-13",5916.88,5916.88,5829.87,5916.88,3600],["2026-04-14",6090.91,6090.91,5916.88,6003.9,9300],["2026-04-15",5916.88,6003.9,5916.88,6003.9,400],["2026-04-16",5916.88,5916.88,5916.88,5916.88,5200],["2026-04-17",5916.88,5916.88,5916.88,5916.88,4800],["2026-04-20",6003.9,6438.96,6003.9,6351.95,18800],["2026-04-21",6525.97,6612.99,6351.95,6351.95,16900],["2026-04-22",6525.97,6787.01,6438.96,6525.97,21800],["2026-04-23",6525.97,6525.97,6525.97,6525.97,25800],["2026-04-24",6525.97,6612.99,6525.97,6612.99,11900],["2026-04-28",6700.0,6700.0,6612.99,6612.99,3300],["2026-04-29",6612.99,6612.99,6525.97,6612.99,4900],["2026-05-04",6612.99,6961.04,6612.99,6874.03,19700],["2026-05-05",6787.01,6787.01,6787.01,6787.01,13000],["2026-05-06",6787.01,6787.01,6787.01,6787.01,10000],["2026-05-07",6874.03,6874.03,6787.01,6787.01,7500],["2026-05-08",6787.01,6874.03,6787.01,6874.03,11900],["2026-05-11",6874.03,6874.03,6874.03,6874.03,5800],["2026-05-12",6874.03,6874.03,6874.03,6874.03,8100],["2026-05-13",6874.03,6874.03,6874.03,6874.03,4000],["2026-05-14",6874.03,6874.03,6874.03,6874.03,1000],["2026-05-15",6961.04,7135.06,6961.04,6961.04,14300],["2026-05-18",7048.05,7048.05,7048.05,7048.05,0],["2026-05-19",6961.04,6961.04,6961.04,6961.04,400],["2026-05-20",6961.04,6961.04,6874.03,6874.03,6000],["2026-05-21",6874.03,6961.04,6874.03,6961.04,11400],["2026-05-22",6874.03,6874.03,6874.03,6874.03,5800],["2026-05-25",6874.03,6874.03,6874.03,6874.03,3900],["2026-05-26",6874.03,6874.03,6787.01,6787.01,18100],["2026-05-27",6700.0,6700.0,6700.0,6700.0,1100],["2026-05-28",6787.01,6787.01,6787.01,6787.01,600],["2026-05-29",6787.01,6787.01,6787.01,6787.01,2000],["2026-06-01",6787.01,6787.01,6787.01,6787.01,2900],["2026-06-02",6787.01,6787.01,6787.01,6787.01,0],["2026-06-03",6787.01,6787.01,6787.01,6787.01,800],["2026-06-04",6787.01,6787.01,6787.01,6787.01,0],["2026-06-05",6787.01,6787.01,6787.01,6787.01,100],["2026-06-08",6787.01,6787.01,6787.01,6787.01,1300],["2026-06-09",6787.01,6787.01,6787.01,6787.01,300],["2026-06-10",6787.01,6787.01,6787.01,6787.01,200],["2026-06-11",6787.01,6787.01,6787.01,6787.01,1400],["2026-06-12",6700.0,6700.0,6700.0,6700.0,1000],["2026-06-15",6700.0,6700.0,6700.0,6700.0,4100],["2026-06-16",6700.0,6700.0,6700.0,6700.0,100],["2026-06-17",6700.0,6700.0,6700.0,6700.0,2300],["2026-06-18",6787.01,6787.01,6787.01,6787.01,2500],["2026-06-19",6787.01,6787.01,6787.01,6787.01,11100],["2026-06-22",6787.01,6787.01,6787.01,6787.01,10000],["2026-06-23",6787.01,6787.01,6787.01,6787.01,1000],["2026-06-24",6787.01,6787.01,6700.0,6700.0,4200],["2026-06-25",6700.0,6700.0,6700.0,6700.0,0],["2026-06-26",6787.01,6787.01,6700.0,6700.0,2500],["2026-06-29",6700.0,6700.0,6700.0,6700.0,0],["2026-06-30",6700.0,6700.0,6700.0,6700.0,0],["2026-07-01",6700.0,6700.0,6700.0,6700.0,4900],["2026-07-02",6700.0,6700.0,6700.0,6700.0,4500],["2026-07-03",6700.0,6700.0,6700.0,6700.0,0],["2026-07-06",6700.0,6700.0,6700.0,6700.0,0],["2026-07-07",6700.0,6700.0,6700.0,6700.0,900],["2026-07-08",6700.0,6700.0,6700.0,6700.0,1500],["2026-07-09",6700.0,6700.0,6700.0,6700.0,0],["2026-07-10",6700.0,6700.0,6700.0,6700.0,1500],["2026-07-13",6700.0,6700.0,6700.0,6700.0,1000],["2026-07-14",6700.0,6700.0,6612.99,6612.99,400],["2026-07-15",6612.99,6612.99,6612.99,6612.99,0],["2026-07-16",6700.0,6700.0,6612.99,6612.99,1100],["2026-07-17",6612.99,6700.0,6612.99,6700.0,1100],["2026-07-20",6700.0,6700.0,6525.97,6525.97,4500],["2026-07-21",6525.97,6612.99,6525.97,6525.97,12500],["2026-07-22",6525.97,6525.97,6438.96,6438.96,9000],["2026-07-23",6525.97,6525.97,6177.92,6177.92,21400],["2026-07-24",6351.95,6351.95,6351.95,6351.95,0],["2026-07-27",6264.94,6264.94,6264.94,6264.94,500],["2026-07-28",6264.94,6264.94,6264.94,6264.94,41700],["2026-07-29",6264.94,6264.94,6177.92,6177.92,2000],["2026-07-30",6177.92,6177.92,6177.92,6177.92,0],["2026-07-31",6438.96,6612.99,6438.96,6612.99,200],["2026-08-03",6525.97,6525.97,6525.97,6525.97,200],["2026-08-04",6525.97,6525.97,6525.97,6525.97,2100],["2026-08-05",6525.97,6525.97,6525.97,6525.97,0],["2026-08-06",6525.97,6525.97,6525.97,6525.97,0],["2026-08-07",6612.99,6612.99,6612.99,6612.99,1500],["2026-08-10",6612.99,6700.0,6612.99,6700.0,4500],["2026-08-11",6787.01,6787.01,6787.01,6787.01,400],["2026-08-12",6787.01,6787.01,6787.01,6787.01,1700],["2026-08-13",6787.01,6787.01,6787.01,6787.01,500],["2026-08-14",6787.01,6787.01,6787.01,6787.01,0],["2026-08-17",6787.01,6787.01,6787.01,6787.01,0],["2026-08-18",6787.01,6787.01,6787.01,6787.01,1200],["2026-08-19",6787.01,6787.01,6787.01,6787.01,0],["2026-08-20",6787.01,6787.01,6787.01,6787.01,0],["2026-08-21",6787.01,6787.01,6787.01,6787.01,700],["2026-08-24",6787.01,6787.01,6787.01,6787.01,500],["2026-08-25",6787.01,6787.01,6525.97,6700.0,1200],["2026-08-26",6700.0,6700.0,6700.0,6700.0,200],["2026-08-27",6787.01,6787.01,6700.0,6700.0,2300],["2026-08-28",6787.01,6787.01,6787.01,6787.01,1700],["2026-09-03",6787.01,6787.01,6525.97,6525.97,5200],["2026-09-04",7483.12,7483.12,7483.12,7483.12,100],["2026-09-07",6700.0,6700.0,6525.97,6612.99,7000],["2026-09-08",6525.97,6612.99,6525.97,6612.99,2000],["2026-09-09",6700.0,6874.03,6612.99,6787.01,8600],["2026-09-10",6787.01,6787.01,6612.99,6700.0,6500],["2026-09-11",6612.99,6874.03,6612.99,6874.03,2500],["2026-09-14",6787.01,6787.01,6700.0,6700.0,200],["2026-09-15",6787.01,6787.01,6700.0,6787.01,8000],["2026-09-16",6874.03,6961.04,6787.01,6874.03,13300],["2026-09-17",6961.04,6961.04,6874.03,6874.03,2700],["2026-09-18",6787.01,6874.03,6787.01,6874.03,9700],["2026-09-21",6787.01,6874.03,6612.99,6612.99,14300],["2026-09-22",6500.0,6700.0,6400.0,6600.0,2900],["2026-09-23",6600.0,6600.0,6500.0,6500.0,3200],["2026-09-24",6500.0,6500.0,6200.0,6200.0,11000],["2026-09-25",6400.0,6400.0,6400.0,6400.0,200],["2026-09-28",6400.0,6600.0,6400.0,6600.0,5900],["2026-09-29",6400.0,6400.0,6300.0,6300.0,1300],["2026-09-30",6300.0,6300.0,6300.0,6300.0,100],["2026-10-01",6300.0,6300.0,6300.0,6300.0,800],["2026-10-02",6300.0,6300.0,6300.0,6300.0,0],["2026-10-05",6300.0,6300.0,6000.0,6000.0,3600],["2026-10-06",6100.0,6100.0,6100.0,6100.0,0],["2026-10-07",6100.0,6100.0,6100.0,6100.0,0],["2026-10-08",6400.0,6400.0,6400.0,6400.0,100],["2026-10-09",6400.0,6600.0,6400.0,6600.0,1100],["2026-10-12",6500.0,6600.0,6500.0,6600.0,8300]]}