{"sym":"SGI","index":false,"bars":[["2021-09-14",33091.16,33091.16,19697.12,23478.96,296900],["2021-09-15",25212.31,25212.31,22060.77,22060.77,58100],["2021-09-16",22218.35,22218.35,19066.81,19697.12,2700],["2021-09-17",19697.12,19697.12,17884.98,18278.92,148626],["2021-09-20",18515.29,21272.89,18200.14,21272.89,125400],["2021-09-21",20642.58,20642.58,20327.42,20327.42,5400],["2021-09-22",18594.08,20327.42,18594.08,19066.81,10300],["2021-09-23",18909.23,20485.0,18909.23,19224.39,15900],["2021-09-24",20878.94,20878.94,19303.17,20012.27,15000],["2021-09-27",20169.85,20169.85,18515.29,18515.29,15400],["2021-09-28",18909.23,19381.96,18515.29,19381.96,34600],["2021-09-29",18594.08,18594.08,18594.08,18594.08,11400],["2021-09-30",18594.08,18909.23,17806.19,18830.44,29100],["2021-10-01",18042.56,19224.39,18042.56,18830.44,2600],["2021-10-04",20485.0,20485.0,18121.35,18830.44,18300],["2021-10-05",18200.14,18278.92,18121.35,18121.35,11500],["2021-10-06",17963.77,18042.56,17806.19,17806.19,5800],["2021-10-07",18042.56,18042.56,17963.77,18042.56,21500],["2021-10-08",17963.77,18909.23,17963.77,18909.23,21600],["2021-10-11",19697.12,19697.12,18515.29,18909.23,1300],["2021-10-12",19303.17,19303.17,18278.92,18515.29,6000],["2021-10-13",18515.29,18909.23,18515.29,18909.23,7300],["2021-10-14",19460.75,19618.33,18909.23,19303.17,6500],["2021-10-15",19303.17,19303.17,19224.39,19224.39,1500],["2021-10-18",19618.33,21981.98,19224.39,19224.39,8700],["2021-10-19",19303.17,19618.33,19145.6,19224.39,5600],["2021-10-20",18988.02,19145.6,18909.23,19066.81,7400],["2021-10-21",19066.81,19539.54,19066.81,19539.54,5100],["2021-10-22",19697.12,20012.27,18909.23,19933.48,9200],["2021-10-25",19381.96,19697.12,19381.96,19539.54,2700],["2021-10-26",19303.17,19618.33,19303.17,19303.17,9700],["2021-10-27",19381.96,19381.96,19303.17,19303.17,7500],["2021-10-28",19539.54,22139.56,19381.96,22139.56,232700],["2021-10-29",22454.71,23636.54,22454.71,22612.29,200700],["2021-11-01",23321.39,23400.17,22060.77,22769.87,171200],["2021-11-02",22769.87,22769.87,21903.19,22060.77,27700],["2021-11-03",22060.77,22139.56,21272.89,21903.19,40500],["2021-11-04",21351.67,21351.67,20957.73,21272.89,60200],["2021-11-05",21272.89,22060.77,20878.94,22060.77,74300],["2021-11-08",21351.67,22060.77,21351.67,21903.19,15300],["2021-11-09",21903.19,21981.98,21351.67,21824.41,19000],["2021-11-10",21666.83,21981.98,21351.67,21666.83,20000],["2021-11-11",21588.04,22375.92,21430.46,21666.83,61100],["2021-11-12",21824.41,23163.81,21824.41,22454.71,42000],["2021-11-15",22454.71,23636.54,22454.71,23321.39,177200],["2021-11-16",23400.17,23400.17,22769.87,22848.66,50400],["2021-11-17",23006.23,23321.39,22691.08,23006.23,228900],["2021-11-18",23557.75,25921.41,23557.75,24975.94,573500],["2021-11-19",25606.25,26630.5,24818.37,25842.62,285000],["2021-11-22",25606.25,26394.14,24424.42,24818.37,69100],["2021-11-23",24739.58,24739.58,23636.54,24424.42,71300],["2021-11-24",24030.48,25527.46,24030.48,24660.79,71800],["2021-11-25",24739.58,24739.58,24030.48,24188.06,87600],["2021-11-26",24030.48,24030.48,22848.66,23321.39,174700],["2021-11-29",23321.39,23321.39,21666.83,22297.14,77300],["2021-11-30",22533.5,22848.66,22060.77,22218.35,65100],["2021-12-01",22139.56,22612.29,22060.77,22297.14,34200],["2021-12-02",22297.14,22533.5,22139.56,22297.14,53500],["2021-12-03",22297.14,22297.14,21666.83,21745.62,42400],["2021-12-06",21824.41,21824.41,20878.94,21115.31,124400],["2021-12-07",21351.67,21824.41,21194.1,21194.1,904400],["2021-12-08",21272.89,21430.46,21272.89,21430.46,60100],["2021-12-09",21351.67,22375.92,21351.67,21745.62,13700],["2021-12-10",22375.92,22375.92,21351.67,21981.98,48000],["2021-12-13",21903.19,22375.92,21824.41,22060.77,113300],["2021-12-14",21981.98,22060.77,21588.04,21666.83,82000],["2021-12-15",21666.83,21981.98,21351.67,21903.19,66100],["2021-12-16",21745.62,22218.35,21745.62,22060.77,50000],["2021-12-17",22297.14,22848.66,22297.14,22691.08,57700],["2021-12-20",22533.5,22612.29,22139.56,22218.35,30400],["2021-12-21",22218.35,22297.14,21981.98,22060.77,79600],["2021-12-22",22139.56,22454.71,21981.98,22454.71,148000],["2021-12-23",22375.92,22454.71,21981.98,22060.77,107000],["2021-12-24",22139.56,22218.35,22060.77,22139.56,62500],["2021-12-27",22060.77,22454.71,22060.77,22139.56,54000],["2021-12-28",22139.56,22297.14,22060.77,22060.77,48200],["2021-12-29",22139.56,22375.92,21903.19,22139.56,93600],["2021-12-30",22139.56,23636.54,22060.77,23557.75,187800],["2021-12-31",23557.75,24030.48,22691.08,24030.48,522000],["2022-01-04",24030.48,24030.48,22848.66,23163.81,70200],["2022-01-05",23085.02,23085.02,19697.12,22297.14,61000],["2022-01-06",22139.56,22454.71,22060.77,22139.56,23700],["2022-01-07",22218.35,22218.35,21903.19,22060.77,70000],["2022-01-10",22060.77,22060.77,21745.62,21824.41,56700],["2022-01-11",21824.41,22060.77,21745.62,21745.62,48100],["2022-01-12",21666.83,21903.19,21509.25,21903.19,36600],["2022-01-13",22060.77,22060.77,21509.25,21509.25,39600],["2022-01-14",21272.89,21666.83,20957.73,21430.46,29600],["2022-01-17",21509.25,21509.25,20485.0,20878.94,104200],["2022-01-18",20957.73,21272.89,20485.0,21272.89,87900],["2022-01-19",21194.1,21588.04,21194.1,21430.46,9500],["2022-01-20",21351.67,21745.62,21351.67,21745.62,19800],["2022-01-21",21981.98,21981.98,21509.25,21509.25,17000],["2022-01-24",21588.04,21588.04,21430.46,21430.46,54200],["2022-01-25",21509.25,21666.83,21272.89,21588.04,54400],["2022-01-26",21509.25,21666.83,21509.25,21666.83,33900],["2022-01-27",21509.25,21509.25,21115.31,21351.67,21300],["2022-01-28",21666.83,21981.98,21666.83,21666.83,20900],["2022-02-07",24424.42,24424.42,21903.19,21903.19,800],["2022-02-08",22454.71,22454.71,21903.19,22060.77,23400],["2022-02-09",22060.77,22060.77,21351.67,22060.77,48300],["2022-02-10",22060.77,22060.77,21509.25,22060.77,9500],["2022-02-11",22060.77,22060.77,21666.83,22060.77,12700],["2022-02-14",21666.83,21745.62,21430.46,21430.46,20900],["2022-02-15",21745.62,21903.19,21509.25,21824.41,12800],["2022-02-16",21824.41,22060.77,21588.04,21981.98,17800],["2022-02-17",22060.77,22454.71,22060.77,22060.77,54200],["2022-02-18",22060.77,22139.56,22060.77,22060.77,14200],["2022-02-21",22060.77,22218.35,21824.41,22218.35,55500],["2022-02-22",22218.35,22218.35,21509.25,21666.83,39300],["2022-02-23",22139.56,22139.56,22060.77,22139.56,14900],["2022-02-24",22060.77,22060.77,21824.41,21824.41,47400],["2022-02-25",21903.19,22060.77,21745.62,22060.77,96100],["2022-02-28",22060.77,22139.56,21745.62,22139.56,71500],["2022-03-01",22218.35,22297.14,22060.77,22297.14,28900],["2022-03-02",22139.56,22218.35,22139.56,22218.35,74800],["2022-03-03",22139.56,22218.35,22060.77,22139.56,30700],["2022-03-04",22139.56,22297.14,22060.77,22297.14,6700],["2022-03-07",22060.77,22454.71,22060.77,22454.71,74300],["2022-03-08",22454.71,23636.54,22375.92,22533.5,43500],["2022-03-09",22297.14,22612.29,22139.56,22612.29,14700],["2022-03-10",22060.77,22848.66,22060.77,22848.66,26700],["2022-03-11",22769.87,22848.66,22533.5,22533.5,6600],["2022-03-14",22454.71,22533.5,21903.19,22375.92,19700],["2022-03-15",21903.19,22454.71,21903.19,22139.56,30100],["2022-03-16",22218.35,22533.5,22139.56,22454.71,2300],["2022-03-17",22218.35,22218.35,22139.56,22139.56,36200],["2022-03-18",22139.56,22297.14,22060.77,22060.77,20300],["2022-03-21",22139.56,22297.14,22060.77,22139.56,19900],["2022-03-22",22139.56,22139.56,22060.77,22139.56,64000],["2022-03-23",22060.77,22139.56,21666.83,22060.77,44900],["2022-03-24",22060.77,22769.87,21745.62,21981.98,277900],["2022-03-25",24030.48,24030.48,22060.77,22691.08,739100],["2022-03-28",23242.6,24030.48,22927.44,22927.44,2167100],["2022-03-29",23636.54,23636.54,22848.66,23085.02,51200],["2022-03-30",22927.44,23085.02,22139.56,22139.56,888100],["2022-03-31",22139.56,22218.35,21981.98,22218.35,1015900],["2022-04-01",21272.89,22218.35,21272.89,21903.19,2142300],["2022-04-04",22218.35,22218.35,21981.98,22060.77,83800],["2022-04-05",21903.19,22060.77,18830.44,21981.98,30400],["2022-04-06",21745.62,21981.98,21666.83,21745.62,63100],["2022-04-07",21745.62,22060.77,21272.89,21981.98,3710100],["2022-04-08",21824.41,21824.41,21430.46,21745.62,35000],["2022-04-12",21666.83,21745.62,21509.25,21509.25,57800],["2022-04-13",21272.89,21666.83,21272.89,21588.04,53100],["2022-04-14",21430.46,21430.46,21430.46,21430.46,12500],["2022-04-15",21351.67,21430.46,21272.89,21272.89,25100],["2022-04-18",21272.89,21272.89,20485.0,20485.0,13300],["2022-04-19",22060.77,22060.77,20485.0,20485.0,67400],["2022-04-20",20327.42,20485.0,20327.42,20406.21,21600],["2022-04-21",19697.12,20406.21,19618.33,19618.33,36600],["2022-04-22",19224.39,19224.39,18594.08,18594.08,14100],["2022-04-25",20485.0,20485.0,18751.65,18909.23,5400],["2022-04-26",19775.9,19775.9,17333.46,19775.9,11200],["2022-04-27",19066.81,19303.17,18672.87,19066.81,24900],["2022-04-28",19066.81,19303.17,18909.23,18909.23,63700],["2022-04-29",18909.23,19539.54,18909.23,18909.23,31600],["2022-05-04",19303.17,19303.17,19303.17,19303.17,4300],["2022-05-05",19303.17,19303.17,19303.17,19303.17,21900],["2022-05-06",19066.81,19224.39,19066.81,19066.81,28600],["2022-05-09",18988.02,18988.02,17727.4,17884.98,40700],["2022-05-10",18121.35,18909.23,18121.35,18909.23,53100],["2022-05-11",18515.29,18909.23,18515.29,18515.29,6800],["2022-05-12",18751.65,20800.15,18751.65,19303.17,700],["2022-05-13",18278.92,18909.23,17333.46,18909.23,72700],["2022-05-16",18042.56,18042.56,18042.56,18042.56,0],["2022-05-17",15836.48,18121.35,15836.48,18121.35,13900],["2022-05-18",19618.33,19618.33,18909.23,19224.39,4100],["2022-05-19",19224.39,19224.39,19224.39,19224.39,0],["2022-05-20",18515.29,18515.29,18515.29,18515.29,6100],["2022-05-23",20406.21,20406.21,16703.15,16703.15,3100],["2022-05-24",18751.65,18751.65,18042.56,18042.56,18200],["2022-05-25",18200.14,18515.29,18200.14,18515.29,2100],["2022-05-26",18751.65,19618.33,18121.35,18121.35,9400],["2022-05-27",18121.35,18121.35,18042.56,18121.35,3100],["2022-05-30",18121.35,18121.35,17963.77,18121.35,6600],["2022-05-31",18515.29,18830.44,17806.19,18830.44,7600],["2022-06-01",18357.71,18357.71,18042.56,18121.35,10600],["2022-06-02",17727.4,17727.4,17727.4,17727.4,9100],["2022-06-03",17806.19,17806.19,17806.19,17806.19,4000],["2022-06-06",17884.98,17884.98,17884.98,17884.98,4500],["2022-06-07",17963.77,18121.35,17491.04,17491.04,25100],["2022-06-08",17806.19,18121.35,15757.69,17727.4,24100],["2022-06-09",17727.4,18042.56,17727.4,18042.56,10000],["2022-06-10",16545.58,17333.46,16545.58,17333.46,1700],["2022-06-13",16860.73,16860.73,16703.15,16860.73,10200],["2022-06-14",16781.94,17333.46,16781.94,16781.94,1500],["2022-06-15",17727.4,17727.4,16545.58,16545.58,5500],["2022-06-16",17648.62,17727.4,17648.62,17727.4,8100],["2022-06-17",16545.58,16781.94,16545.58,16781.94,10200],["2022-06-20",16545.58,16545.58,15757.69,15757.69,31600],["2022-06-21",15757.69,15757.69,15757.69,15757.69,1000],["2022-06-22",15757.69,15757.69,15757.69,15757.69,0],["2022-06-23",15915.27,15994.06,15678.9,15994.06,5500],["2022-06-24",15994.06,15994.06,15994.06,15994.06,0],["2022-06-27",15915.27,15915.27,15915.27,15915.27,800],["2022-06-28",16072.85,16151.64,15994.06,16151.64,20500],["2022-06-29",15836.48,15994.06,15836.48,15915.27,8800],["2022-06-30",15836.48,15836.48,15442.54,15442.54,1400],["2022-07-01",15678.9,15757.69,15363.75,15521.33,20200],["2022-07-04",15127.39,15757.69,15127.39,15600.12,27100],["2022-07-05",15206.17,15678.9,15127.39,15600.12,10100],["2022-07-06",15442.54,15442.54,15442.54,15442.54,0],["2022-07-07",15442.54,15442.54,15442.54,15442.54,11000],["2022-07-08",15442.54,15442.54,15363.75,15363.75,2400],["2022-07-11",14260.71,15442.54,14181.92,15442.54,3200],["2022-07-12",15284.96,15363.75,14339.5,15363.75,3200],["2022-07-13",14969.81,15521.33,14969.81,15521.33,8300],["2022-07-14",14733.44,14733.44,14733.44,14733.44,500],["2022-07-15",14969.81,15127.39,14969.81,15048.6,3100],["2022-07-18",14969.81,14969.81,14969.81,14969.81,2000],["2022-07-19",14969.81,16545.58,14969.81,16230.42,52600],["2022-07-20",16309.21,17648.62,16309.21,17648.62,13000],["2022-07-21",16860.73,19066.81,15836.48,18909.23,2500],["2022-07-22",17333.46,18121.35,16545.58,18121.35,21700],["2022-07-25",18042.56,18121.35,18042.56,18121.35,155616],["2022-07-26",18121.35,19618.33,18121.35,19066.81,16100],["2022-07-27",19145.6,19145.6,19145.6,19145.6,1000],["2022-07-28",19303.17,20091.06,16545.58,19539.54,39800],["2022-07-29",19539.54,20012.27,19539.54,19775.9,5000],["2022-08-01",19697.12,19697.12,19697.12,19697.12,2000],["2022-08-02",19697.12,19697.12,19697.12,19697.12,0],["2022-08-03",19066.81,19618.33,18357.71,18357.71,11900],["2022-08-04",19697.12,19697.12,19697.12,19697.12,2000],["2022-08-05",18200.14,19697.12,18200.14,19697.12,10500],["2022-08-08",17569.83,19303.17,17569.83,19303.17,700],["2022-08-09",19066.81,19066.81,19066.81,19066.81,71811],["2022-08-10",18988.02,18988.02,18988.02,18988.02,300],["2022-08-11",18909.23,19697.12,18909.23,19697.12,8100],["2022-08-12",19460.75,19460.75,19460.75,19460.75,200],["2022-08-15",16624.37,19460.75,16624.37,18909.23,451300],["2022-08-16",18121.35,18909.23,18121.35,18121.35,2500],["2022-08-17",17175.89,18909.23,17175.89,18909.23,2100],["2022-08-18",18830.44,19697.12,18830.44,19697.12,2500],["2022-08-19",17018.31,19697.12,17018.31,19697.12,16600],["2022-08-22",19381.96,19381.96,19381.96,19381.96,1000],["2022-08-23",19303.17,19460.75,19303.17,19460.75,2000],["2022-08-24",18121.35,19303.17,18121.35,19303.17,837000],["2022-08-25",18515.29,19381.96,18515.29,19381.96,4000],["2022-08-26",18830.44,18830.44,18830.44,18830.44,2100],["2022-08-29",18830.44,18830.44,18830.44,18830.44,3400],["2022-08-30",18830.44,18909.23,18830.44,18909.23,4000],["2022-08-31",18830.44,18830.44,18830.44,18830.44,2000],["2022-09-05",18515.29,18515.29,18515.29,18515.29,2000],["2022-09-06",18515.29,18515.29,18515.29,18515.29,0],["2022-09-07",18121.35,18121.35,18121.35,18121.35,2200],["2022-09-08",18515.29,18515.29,18515.29,18515.29,4400],["2022-09-09",19224.39,19224.39,17254.67,17254.67,1300],["2022-09-12",17333.46,17727.4,17333.46,17727.4,1600],["2022-09-13",19066.81,19145.6,17648.62,17727.4,21800],["2022-09-14",18830.44,18988.02,18830.44,18988.02,11000],["2022-09-15",18909.23,18909.23,18909.23,18909.23,0],["2022-09-16",17333.46,19303.17,17333.46,18909.23,45000],["2022-09-19",18909.23,19697.12,17727.4,19303.17,34400],["2022-09-20",19224.39,19224.39,19224.39,19224.39,0],["2022-09-21",17333.46,19697.12,17333.46,17491.04,24000],["2022-09-22",19303.17,19303.17,19303.17,19303.17,0],["2022-09-23",19303.17,19697.12,19303.17,19303.17,10300],["2022-09-26",19697.12,19697.12,19697.12,19697.12,0],["2022-09-27",19697.12,19697.12,19697.12,19697.12,150000],["2022-09-28",19697.12,19697.12,19697.12,19697.12,0],["2022-09-29",19697.12,19697.12,19697.12,19697.12,0],["2022-09-30",17412.25,19303.17,17412.25,19303.17,16200],["2022-10-03",19224.39,19224.39,19224.39,19224.39,0],["2022-10-04",19224.39,19224.39,19224.39,19224.39,0],["2022-10-05",19224.39,19224.39,19224.39,19224.39,0],["2022-10-06",17333.46,19303.17,17333.46,19303.17,12700],["2022-10-07",19303.17,19303.17,17333.46,18909.23,35900],["2022-10-10",17412.25,19066.81,17412.25,19066.81,7000],["2022-10-11",17412.25,17412.25,17412.25,17412.25,400],["2022-10-12",18672.87,18672.87,18672.87,18672.87,1000],["2022-10-13",18672.87,18672.87,18672.87,18672.87,0],["2022-10-14",18672.87,18672.87,18672.87,18672.87,0],["2022-10-17",18672.87,18672.87,18672.87,18672.87,0],["2022-10-18",18515.29,18515.29,18515.29,18515.29,200],["2022-10-19",18515.29,18515.29,18515.29,18515.29,0],["2022-10-20",18515.29,18515.29,18515.29,18515.29,0],["2022-10-21",18515.29,18515.29,18515.29,18515.29,0],["2022-10-24",18515.29,18515.29,18515.29,18515.29,0],["2022-10-25",18515.29,18515.29,18515.29,18515.29,0],["2022-10-26",18515.29,18515.29,18515.29,18515.29,0],["2022-10-27",18515.29,18515.29,18515.29,18515.29,0],["2022-10-28",18515.29,18515.29,18515.29,18515.29,0],["2022-10-31",18515.29,18515.29,18515.29,18515.29,0],["2022-11-01",16939.52,16939.52,16939.52,16939.52,3700],["2022-11-02",17648.62,17648.62,17648.62,17648.62,200],["2022-11-03",17648.62,17648.62,17648.62,17648.62,0],["2022-11-04",15048.6,17097.1,15048.6,16466.79,3100],["2022-11-07",14181.92,17254.67,14181.92,17254.67,700],["2022-11-08",17097.1,17097.1,17018.31,17018.31,200],["2022-11-09",17097.1,17097.1,17097.1,17097.1,0],["2022-11-10",16309.21,16309.21,16309.21,16309.21,100],["2022-11-11",18121.35,18121.35,14969.81,14969.81,10700],["2022-11-14",17884.98,17884.98,17884.98,17884.98,0],["2022-11-15",17884.98,17884.98,17884.98,17884.98,0],["2022-11-16",17884.98,17884.98,17884.98,17884.98,0],["2022-11-17",16860.73,16860.73,16860.73,16860.73,100],["2022-11-18",16860.73,16860.73,16860.73,16860.73,0],["2022-11-21",15363.75,16466.79,14969.81,16466.79,400],["2022-11-22",16151.64,16939.52,16151.64,16939.52,10000],["2022-11-23",18121.35,18121.35,18121.35,18121.35,5000],["2022-11-24",18121.35,18121.35,18121.35,18121.35,393500],["2022-11-25",15521.33,15521.33,15521.33,15521.33,100],["2022-11-28",17333.46,17333.46,15600.12,15600.12,10400],["2022-11-29",18909.23,18909.23,17727.4,17727.4,10100],["2022-11-30",19697.12,19697.12,16151.64,18909.23,36300],["2022-12-01",19697.12,20091.06,19697.12,20091.06,10000],["2022-12-02",19933.48,19933.48,19933.48,19933.48,0],["2022-12-05",20485.0,20485.0,17018.31,19854.69,73100],["2022-12-06",20485.0,20485.0,17333.46,17333.46,20100],["2022-12-07",17412.25,17412.25,17412.25,17412.25,100],["2022-12-08",18909.23,18909.23,15048.6,15048.6,23500],["2022-12-09",18121.35,18121.35,18121.35,18121.35,200],["2022-12-12",15521.33,18042.56,15442.54,15757.69,46000],["2022-12-13",16151.64,16151.64,16151.64,16151.64,0],["2022-12-14",16151.64,16151.64,16151.64,16151.64,0],["2022-12-15",15757.69,15757.69,15757.69,15757.69,200],["2022-12-16",15757.69,15757.69,15757.69,15757.69,0],["2022-12-19",15678.9,15757.69,14181.92,14260.71,14400],["2022-12-20",17097.1,17097.1,13394.04,15757.69,5000],["2022-12-21",15678.9,15678.9,15678.9,15678.9,100000],["2022-12-22",15678.9,15678.9,15678.9,15678.9,0],["2022-12-23",14181.92,15757.69,14181.92,15757.69,4600],["2022-12-26",15757.69,15757.69,15757.69,15757.69,10000],["2022-12-27",15757.69,16545.58,13551.62,13551.62,10100],["2022-12-28",15757.69,16545.58,14260.71,15678.9,18000],["2022-12-29",16545.58,16545.58,14181.92,14181.92,12500],["2022-12-30",16545.58,16545.58,14181.92,14339.5,100400],["2023-01-03",16151.64,16545.58,14260.71,15757.69,8200],["2023-01-04",15678.9,15757.69,15678.9,15757.69,600],["2023-01-05",14339.5,15678.9,14339.5,15678.9,8900],["2023-01-06",15757.69,15757.69,14969.81,14969.81,10200],["2023-01-09",14181.92,15600.12,14181.92,15600.12,200],["2023-01-10",15521.33,16466.79,14969.81,14969.81,33600],["2023-01-11",14260.71,15600.12,14260.71,15600.12,1400],["2023-01-12",15363.75,15363.75,15363.75,15363.75,100],["2023-01-13",15757.69,16151.64,14181.92,14181.92,11700],["2023-01-16",14260.71,14260.71,14260.71,14260.71,1100],["2023-01-17",15363.75,15757.69,15363.75,15757.69,6500],["2023-01-18",16545.58,16545.58,16545.58,16545.58,10000],["2023-01-19",14418.29,15757.69,14418.29,15757.69,2800],["2023-01-27",14497.08,17254.67,14497.08,16388.0,5300],["2023-01-30",17727.4,18121.35,14812.23,15048.6,10900],["2023-01-31",17727.4,17727.4,17727.4,17727.4,0],["2023-02-01",15757.69,17175.89,15127.39,15206.17,39600],["2023-02-02",16230.42,16230.42,16230.42,16230.42,0],["2023-02-03",17175.89,17175.89,14575.87,16388.0,400],["2023-02-06",14497.08,15678.9,14497.08,15678.9,400],["2023-02-07",15600.12,17333.46,14969.81,14969.81,20600],["2023-02-08",15206.17,15600.12,14497.08,15600.12,4300],["2023-02-09",16151.64,16151.64,15048.6,15048.6,400],["2023-02-10",16151.64,16151.64,14812.23,14812.23,400],["2023-02-13",15206.17,15206.17,15206.17,15206.17,0],["2023-02-14",15206.17,15206.17,15206.17,15206.17,0],["2023-02-15",14181.92,15284.96,14181.92,15284.96,1300],["2023-02-16",14733.44,15521.33,14733.44,15521.33,500],["2023-02-17",15284.96,15284.96,15284.96,15284.96,100],["2023-02-20",15284.96,15284.96,15284.96,15284.96,0],["2023-02-21",14339.5,15206.17,14339.5,15206.17,500],["2023-02-22",14969.81,14969.81,14969.81,14969.81,100],["2023-02-23",15600.12,15600.12,15600.12,15600.12,100],["2023-02-24",14181.92,15206.17,14181.92,15206.17,400],["2023-02-27",12921.31,14891.02,12842.52,14891.02,5000],["2023-02-28",15521.33,15521.33,14733.44,14733.44,300],["2023-03-01",15521.33,15600.12,13472.83,13472.83,2500],["2023-03-02",14812.23,14969.81,14812.23,14969.81,7500],["2023-03-03",15757.69,16151.64,15757.69,16151.64,5000],["2023-03-06",15915.27,15915.27,15915.27,15915.27,0],["2023-03-07",15915.27,15915.27,15915.27,15915.27,0],["2023-03-08",15915.27,15915.27,15915.27,15915.27,0],["2023-03-09",14181.92,14969.81,14181.92,14969.81,300],["2023-03-10",14969.81,14969.81,13157.67,14969.81,3100],["2023-03-13",14969.81,14969.81,14260.71,14260.71,200],["2023-03-14",14181.92,14181.92,14181.92,14181.92,501000],["2023-03-15",14733.44,14733.44,14575.87,14575.87,400],["2023-03-16",14339.5,14418.29,13472.83,13472.83,508000],["2023-03-17",14733.44,14733.44,14733.44,14733.44,100],["2023-03-20",14733.44,14733.44,14733.44,14733.44,500000],["2023-03-21",14733.44,14733.44,14733.44,14733.44,0],["2023-03-22",13394.04,13394.04,13394.04,13394.04,500],["2023-03-23",14654.65,14654.65,14654.65,14654.65,100],["2023-03-24",14654.65,14654.65,14654.65,14654.65,0],["2023-03-27",14418.29,14497.08,14418.29,14497.08,600],["2023-03-28",14497.08,14497.08,14497.08,14497.08,0],["2023-03-29",13945.56,13945.56,13945.56,13945.56,5000],["2023-03-30",14181.92,14181.92,12606.15,13394.04,5500],["2023-03-31",14497.08,14497.08,14497.08,14497.08,100],["2023-04-03",13394.04,14181.92,13394.04,14181.92,1800],["2023-04-04",14181.92,14181.92,13472.83,13787.98,800],["2023-04-05",14181.92,14181.92,14181.92,14181.92,500],["2023-04-06",13157.67,14103.14,13157.67,13709.19,900],["2023-04-07",14181.92,14181.92,14181.92,14181.92,100],["2023-04-10",13945.56,14181.92,13945.56,14181.92,5000],["2023-04-11",13394.04,13866.77,13394.04,13394.04,4000],["2023-04-12",13630.4,13630.4,13394.04,13394.04,2600],["2023-04-13",14181.92,14181.92,13394.04,13394.04,15300],["2023-04-14",14103.14,14103.14,14103.14,14103.14,50100],["2023-04-17",13394.04,13394.04,13394.04,13394.04,100],["2023-04-18",13315.25,13866.77,13157.67,13866.77,26900],["2023-04-19",13787.98,14103.14,13787.98,14103.14,15600],["2023-04-20",14181.92,14181.92,13394.04,13472.83,2900],["2023-04-21",13394.04,13394.04,13394.04,13394.04,300],["2023-04-24",13394.04,14103.14,12369.79,13394.04,5300],["2023-04-25",13551.62,13551.62,13315.25,13315.25,800],["2023-04-26",12684.94,13472.83,12684.94,13472.83,12400],["2023-04-27",13472.83,15206.17,13472.83,15206.17,8500],["2023-04-28",14181.92,14181.92,13394.04,13630.4,12600],["2023-05-04",14103.14,14181.92,13472.83,14103.14,600],["2023-05-05",14891.02,14891.02,14891.02,14891.02,500],["2023-05-08",16545.58,16860.73,16545.58,16860.73,1802100],["2023-05-09",15521.33,15521.33,14575.87,14575.87,3100],["2023-05-10",15521.33,15521.33,14181.92,14181.92,2411182],["2023-05-11",14969.81,16072.85,14969.81,16072.85,3000],["2023-05-12",13866.77,13866.77,13866.77,13866.77,284000],["2023-05-15",14969.81,14969.81,14969.81,14969.81,460100],["2023-05-16",15048.6,15678.9,15048.6,15678.9,4000],["2023-05-17",15442.54,15442.54,15442.54,15442.54,763000],["2023-05-18",14260.71,14260.71,14181.92,14181.92,5800],["2023-05-19",13157.67,14812.23,13157.67,14812.23,563818],["2023-05-22",14891.02,14891.02,14891.02,14891.02,100],["2023-05-23",15206.17,15206.17,15206.17,15206.17,100],["2023-05-24",15206.17,15206.17,15206.17,15206.17,17000],["2023-05-25",13472.83,13709.19,13472.83,13551.62,1100],["2023-05-26",14812.23,14891.02,13394.04,13394.04,500],["2023-05-29",13551.62,13551.62,13394.04,13394.04,1000],["2023-05-30",14024.35,14024.35,13787.98,13787.98,1500],["2023-05-31",13787.98,13787.98,13787.98,13787.98,0],["2023-06-01",13709.19,13709.19,13630.4,13630.4,600],["2023-06-02",13866.77,13866.77,13709.19,13709.19,1100],["2023-06-05",13709.19,13787.98,13630.4,13787.98,300],["2023-06-06",14891.02,14891.02,13787.98,13787.98,1200],["2023-06-07",13866.77,13866.77,13866.77,13866.77,0],["2023-06-08",13472.83,13866.77,13394.04,13866.77,800],["2023-06-09",14733.44,15284.96,13315.25,13315.25,4800],["2023-06-12",13945.56,13945.56,13945.56,13945.56,0],["2023-06-13",13945.56,13945.56,13945.56,13945.56,0],["2023-06-14",13945.56,13945.56,13945.56,13945.56,0],["2023-06-15",13945.56,13945.56,13945.56,13945.56,0],["2023-06-16",13945.56,13945.56,13945.56,13945.56,0],["2023-06-19",13945.56,13945.56,13945.56,13945.56,0],["2023-06-20",13315.25,13315.25,13315.25,13315.25,6400],["2023-06-21",13787.98,13787.98,13787.98,13787.98,100],["2023-06-22",13787.98,13787.98,13787.98,13787.98,0],["2023-06-23",13787.98,13787.98,13787.98,13787.98,0],["2023-06-26",12763.73,13000.1,12054.64,13000.1,3700],["2023-06-27",13157.67,13157.67,12606.15,12606.15,1400],["2023-06-28",13394.04,13394.04,13394.04,13394.04,100],["2023-06-29",13394.04,13394.04,13394.04,13394.04,0],["2023-06-30",13394.04,13394.04,13394.04,13394.04,0],["2023-07-03",13394.04,13394.04,13000.1,13236.46,800],["2023-07-04",13394.04,13394.04,12684.94,13000.1,700],["2023-07-05",13000.1,13000.1,13000.1,13000.1,1000],["2023-07-06",12606.15,12842.52,12606.15,12606.15,6100],["2023-07-07",13078.89,13394.04,12606.15,12606.15,2000],["2023-07-10",12763.73,12763.73,12763.73,12763.73,74100],["2023-07-11",12606.15,12606.15,12606.15,12606.15,21000],["2023-07-12",12606.15,12606.15,12448.58,12448.58,500],["2023-07-13",12291.0,12606.15,12291.0,12606.15,1200],["2023-07-14",12763.73,12842.52,12606.15,12606.15,5200],["2023-07-17",12684.94,12684.94,11975.85,12606.15,5700],["2023-07-18",12527.37,12527.37,12212.21,12212.21,23300],["2023-07-19",12527.37,12527.37,12212.21,12291.0,56200],["2023-07-20",12291.0,12291.0,12212.21,12291.0,8700],["2023-07-21",13000.1,13000.1,13000.1,13000.1,100],["2023-07-24",11975.85,12842.52,11266.75,12763.73,3900],["2023-07-25",12606.15,12606.15,12369.79,12369.79,200],["2023-07-26",12606.15,12606.15,12527.37,12606.15,11600],["2023-07-27",12606.15,12606.15,12606.15,12606.15,1100],["2023-07-28",12291.0,12763.73,12291.0,12291.0,1800],["2023-07-31",13000.1,13000.1,12448.58,12448.58,4600],["2023-08-01",12448.58,12527.37,11266.75,12527.37,5100],["2023-08-02",12212.21,12212.21,12212.21,12212.21,22600],["2023-08-03",12842.52,12842.52,11897.06,11897.06,2400],["2023-08-04",12369.79,12527.37,12369.79,12527.37,2700],["2023-08-07",12291.0,12448.58,12291.0,12448.58,6250500],["2023-08-08",12369.79,12369.79,12369.79,12369.79,2500],["2023-08-09",12527.37,12527.37,12448.58,12527.37,1200],["2023-08-10",12448.58,12448.58,12448.58,12448.58,300],["2023-08-11",12212.21,12448.58,11818.27,12369.79,99100],["2023-08-14",12448.58,12448.58,12133.42,12369.79,3600],["2023-08-15",12291.0,12291.0,12054.64,12133.42,10600],["2023-08-16",12291.0,12291.0,12212.21,12212.21,400],["2023-08-17",12291.0,12291.0,11818.27,11818.27,29000],["2023-08-18",12054.64,12054.64,11897.06,11897.06,1900],["2023-08-21",11975.85,11975.85,11818.27,11818.27,2000],["2023-08-22",11897.06,11897.06,11739.48,11818.27,5600],["2023-08-23",11975.85,11975.85,11739.48,11739.48,13600],["2023-08-24",11818.27,11818.27,11660.69,11739.48,7700],["2023-08-25",11897.06,11897.06,11818.27,11818.27,300],["2023-08-28",11818.27,11818.27,11818.27,11818.27,0],["2023-08-29",11897.06,11897.06,11581.9,11897.06,20500],["2023-08-30",11818.27,11897.06,11818.27,11897.06,5200],["2023-08-31",11739.48,11818.27,11739.48,11818.27,4500],["2023-09-05",11818.27,11818.27,11503.12,11818.27,12200],["2023-09-06",11818.27,11975.85,11818.27,11818.27,9800],["2023-09-07",11897.06,11897.06,11818.27,11818.27,300],["2023-09-08",11897.06,11897.06,11897.06,11897.06,0],["2023-09-11",11503.12,11660.69,11424.33,11503.12,5700],["2023-09-12",11818.27,12054.64,11818.27,12054.64,7600],["2023-09-13",11897.06,11897.06,11897.06,11897.06,1100],["2023-09-14",11897.06,11975.85,11897.06,11897.06,13500],["2023-09-15",11897.06,11897.06,11897.06,11897.06,0],["2023-09-18",11739.48,11739.48,11581.9,11581.9,1700],["2023-09-19",11660.69,11897.06,11660.69,11818.27,2000],["2023-09-20",11818.27,11897.06,11818.27,11897.06,3200],["2023-09-21",11818.27,11897.06,11739.48,11818.27,4100],["2023-09-22",11818.27,11818.27,11660.69,11660.69,4200],["2023-09-25",11187.96,12763.73,11030.39,12763.73,2900],["2023-09-26",12054.64,12921.31,11818.27,11818.27,700],["2023-09-27",11897.06,11975.85,11897.06,11975.85,300],["2023-09-28",12133.42,12842.52,11975.85,11975.85,1700],["2023-09-29",12212.21,12212.21,11739.48,11739.48,3000],["2023-10-02",12212.21,12212.21,11739.48,11739.48,2100],["2023-10-03",11739.48,11739.48,11503.12,11581.9,5100],["2023-10-04",12527.37,12527.37,12527.37,12527.37,100],["2023-10-05",12212.21,12212.21,11660.69,12212.21,400],["2023-10-06",12054.64,12054.64,11424.33,11660.69,5200],["2023-10-09",11660.69,11660.69,11187.96,11187.96,7000],["2023-10-10",11818.27,11818.27,11581.9,11581.9,2300],["2023-10-11",11581.9,11581.9,11581.9,11581.9,5500],["2023-10-12",11581.9,11581.9,11030.39,11030.39,5100],["2023-10-13",11266.75,11424.33,11266.75,11424.33,5200],["2023-10-16",11187.96,11266.75,11187.96,11266.75,2000],["2023-10-17",11266.75,11266.75,11266.75,11266.75,0],["2023-10-18",11187.96,11187.96,11187.96,11187.96,4000],["2023-10-19",11187.96,11187.96,11187.96,11187.96,1000],["2023-10-20",11739.48,12054.64,11109.17,11109.17,2300],["2023-10-23",11187.96,11187.96,11187.96,11187.96,0],["2023-10-24",11187.96,11187.96,11187.96,11187.96,50000],["2023-10-25",11670.9,11670.9,11348.94,11348.94,2300],["2023-10-26",11268.45,11268.45,11187.96,11268.45,2200],["2023-10-27",11429.43,11429.43,11268.45,11268.45,700],["2023-10-30",11348.94,11348.94,11348.94,11348.94,200],["2023-10-31",11670.9,11670.9,11348.94,11348.94,500],["2023-11-01",11831.87,11831.87,11831.87,11831.87,100],["2023-11-02",11831.87,11831.87,11670.9,11751.38,33800],["2023-11-03",10141.61,11670.9,10061.12,11670.9,15300],["2023-11-06",11268.45,11509.92,11268.45,11509.92,3128600],["2023-11-07",11348.94,11348.94,11348.94,11348.94,1200],["2023-11-08",11348.94,11670.9,11348.94,11670.9,5400],["2023-11-09",11429.43,11429.43,11429.43,11429.43,5000],["2023-11-10",11429.43,11429.43,11187.96,11187.96,6500],["2023-11-13",11348.94,11348.94,11348.94,11348.94,165000],["2023-11-14",11509.92,11670.9,11509.92,11670.9,155035],["2023-11-15",11268.45,11268.45,11268.45,11268.45,166400],["2023-11-16",11268.45,11268.45,11268.45,11268.45,3000],["2023-11-17",11268.45,11268.45,11268.45,11268.45,2800],["2023-11-20",11187.96,11187.96,11187.96,11187.96,2000],["2023-11-21",11348.94,11348.94,11268.45,11268.45,1000],["2023-11-22",11590.41,11590.41,11590.41,11590.41,100],["2023-11-23",11187.96,11187.96,11187.96,11187.96,600],["2023-11-24",11590.41,11590.41,11590.41,11590.41,100],["2023-11-27",10866.01,11670.9,9900.14,11670.9,900],["2023-11-28",11670.9,11670.9,9900.14,11509.92,16000],["2023-11-29",11509.92,11509.92,11348.94,11348.94,7000],["2023-11-30",11509.92,11670.9,11429.43,11670.9,51600],["2023-12-01",11670.9,11670.9,11590.41,11670.9,32400],["2023-12-04",11831.87,12878.23,11751.38,12153.83,61300],["2023-12-05",12153.83,12475.79,12153.83,12153.83,72700],["2023-12-06",12475.79,12556.27,12395.3,12556.27,31800],["2023-12-07",12717.25,12717.25,12556.27,12636.76,21400],["2023-12-08",12717.25,12797.74,12636.76,12717.25,22900],["2023-12-11",12636.76,12636.76,12475.79,12475.79,21400],["2023-12-12",12475.79,12475.79,12314.81,12475.79,10900],["2023-12-13",12475.79,12475.79,12314.81,12475.79,1200],["2023-12-14",12475.79,12797.74,12475.79,12797.74,11500],["2023-12-15",12717.25,12717.25,12717.25,12717.25,10200],["2023-12-18",12475.79,12475.79,12234.32,12234.32,2200],["2023-12-19",14327.03,14327.03,11670.9,12314.81,2300],["2023-12-20",10866.01,12395.3,10866.01,12395.3,700],["2023-12-21",12395.3,12395.3,12395.3,12395.3,3300],["2023-12-22",12314.81,12314.81,12314.81,12314.81,100],["2023-12-25",12395.3,12395.3,12153.83,12153.83,1300],["2023-12-26",12234.32,12234.32,12234.32,12234.32,0],["2023-12-27",12395.3,12395.3,12395.3,12395.3,7000],["2023-12-28",12395.3,12395.3,12395.3,12395.3,0],["2023-12-29",12314.81,12314.81,12314.81,12314.81,1900],["2024-01-02",12475.79,12475.79,12475.79,12475.79,100],["2024-01-03",11751.38,11912.36,11751.38,11912.36,2000],["2024-01-04",12073.34,12073.34,12073.34,12073.34,12500],["2024-01-05",12395.3,12395.3,12395.3,12395.3,100],["2024-01-08",12234.32,12395.3,12073.34,12073.34,25900],["2024-01-09",10544.05,12395.3,10544.05,12234.32,2000],["2024-01-10",12314.81,12314.81,12073.34,12073.34,12300],["2024-01-11",12314.81,12395.3,12314.81,12395.3,6700],["2024-01-12",12395.3,12395.3,12395.3,12395.3,2100],["2024-01-15",12395.3,12395.3,12395.3,12395.3,17700],["2024-01-16",12556.27,12556.27,12556.27,12556.27,20000],["2024-01-17",12556.27,12556.27,12556.27,12556.27,0],["2024-01-18",12234.32,12717.25,12234.32,12636.76,11000],["2024-01-19",12636.76,12636.76,12636.76,12636.76,0],["2024-01-22",12234.32,12636.76,12234.32,12636.76,400],["2024-01-23",12073.34,12475.79,12073.34,12475.79,1100],["2024-01-24",12475.79,12475.79,12475.79,12475.79,100],["2024-01-25",12475.79,12475.79,12475.79,12475.79,0],["2024-01-26",12475.79,12717.25,12234.32,12234.32,10100],["2024-01-29",12475.79,12475.79,12475.79,12475.79,0],["2024-01-30",12475.79,12475.79,12475.79,12475.79,0],["2024-01-31",12073.34,12073.34,12073.34,12073.34,100],["2024-02-01",12717.25,12717.25,12717.25,12717.25,100],["2024-02-02",12717.25,12717.25,12717.25,12717.25,0],["2024-02-05",14568.5,14568.5,12073.34,12073.34,2505900],["2024-02-06",12556.27,12556.27,12556.27,12556.27,0],["2024-02-07",11187.96,11429.43,11187.96,11348.94,4100],["2024-02-15",12878.23,12878.23,11509.92,12878.23,1700],["2024-02-16",12878.23,12878.23,12073.34,12073.34,1100],["2024-02-19",12395.3,12395.3,12395.3,12395.3,100],["2024-02-20",12073.34,12073.34,12073.34,12073.34,1000],["2024-02-21",12073.34,12073.34,12073.34,12073.34,0],["2024-02-22",11509.92,11509.92,10463.56,10705.03,13000],["2024-02-23",11992.85,11992.85,11992.85,11992.85,900],["2024-02-26",11992.85,11992.85,11992.85,11992.85,0],["2024-02-27",11992.85,11992.85,11992.85,11992.85,0],["2024-02-28",11992.85,11992.85,11992.85,11992.85,0],["2024-02-29",11831.87,11831.87,11751.38,11751.38,1000],["2024-03-01",11268.45,11831.87,11268.45,11831.87,2300],["2024-03-04",11670.9,11670.9,11268.45,11348.94,13500],["2024-03-05",12073.34,12073.34,12073.34,12073.34,100],["2024-03-06",11670.9,11670.9,11670.9,11670.9,1900],["2024-03-07",11992.85,11992.85,11992.85,11992.85,100],["2024-03-08",11348.94,11348.94,11348.94,11348.94,100],["2024-03-11",12314.81,12314.81,12314.81,12314.81,100],["2024-03-12",12073.34,12073.34,11268.45,11268.45,5600],["2024-03-13",12073.34,12073.34,12073.34,12073.34,100],["2024-03-14",12153.83,12153.83,11268.45,11268.45,2100],["2024-03-15",12073.34,12073.34,12073.34,12073.34,100],["2024-03-18",11348.94,11348.94,11268.45,11268.45,8000],["2024-03-19",11348.94,11670.9,11268.45,11670.9,9200],["2024-03-20",11348.94,11348.94,11268.45,11268.45,10000],["2024-03-21",11670.9,11831.87,11670.9,11831.87,300],["2024-03-22",11751.38,11751.38,11751.38,11751.38,100],["2024-03-25",11348.94,11348.94,11268.45,11268.45,13000],["2024-03-26",11268.45,11268.45,11268.45,11268.45,100],["2024-03-27",11268.45,11268.45,11268.45,11268.45,900],["2024-03-28",11268.45,11912.36,11268.45,11912.36,200],["2024-03-29",11590.41,11590.41,11590.41,11590.41,0],["2024-04-01",11590.41,11590.41,11590.41,11590.41,0],["2024-04-02",11590.41,11590.41,11590.41,11590.41,900],["2024-04-03",10705.03,11751.38,10705.03,11670.9,5900],["2024-04-04",11670.9,11670.9,11670.9,11670.9,100],["2024-04-05",11107.47,11107.47,11107.47,11107.47,100],["2024-04-08",12556.27,12556.27,10866.01,11670.9,300],["2024-04-09",11670.9,11670.9,11590.41,11590.41,300],["2024-04-10",12475.79,12475.79,11268.45,11268.45,200],["2024-04-11",11268.45,11590.41,11268.45,11590.41,200],["2024-04-12",11429.43,11429.43,11429.43,11429.43,600],["2024-04-15",11590.41,11590.41,11590.41,11590.41,100],["2024-04-16",11590.41,11590.41,10141.61,11590.41,400],["2024-04-17",11590.41,11590.41,10463.56,11509.92,300],["2024-04-19",11509.92,11509.92,9739.16,11268.45,900],["2024-04-22",12636.76,12636.76,12636.76,12636.76,200],["2024-04-23",10785.52,11509.92,10785.52,10946.5,4500],["2024-04-24",11509.92,11590.41,11268.45,11590.41,11700],["2024-04-25",11509.92,11590.41,11268.45,11268.45,21500],["2024-04-26",11429.43,11509.92,11268.45,11268.45,6200],["2024-05-02",11348.94,11348.94,10463.56,10463.56,11700],["2024-05-03",10785.52,10785.52,10785.52,10785.52,700],["2024-05-06",11187.96,11187.96,11187.96,11187.96,2925200],["2024-05-07",10624.54,10705.03,10624.54,10705.03,1400],["2024-05-08",11187.96,11348.94,11187.96,11348.94,17600],["2024-05-09",10946.5,11268.45,10946.5,11268.45,10600],["2024-05-10",11026.98,11026.98,10946.5,10946.5,2700],["2024-05-13",11026.98,11026.98,11026.98,11026.98,400],["2024-05-14",11026.98,11026.98,11026.98,11026.98,0],["2024-05-15",11026.98,11026.98,11026.98,11026.98,0],["2024-05-16",11026.98,11026.98,11026.98,11026.98,100],["2024-05-17",10624.54,10624.54,10624.54,10624.54,100],["2024-05-20",11107.47,11107.47,11107.47,11107.47,1000],["2024-05-21",11107.47,11268.45,11107.47,11268.45,1300],["2024-05-22",10866.01,10866.01,10141.61,10141.61,17600],["2024-05-23",10463.56,10463.56,10463.56,10463.56,0],["2024-05-24",10624.54,10785.52,10624.54,10705.03,3200],["2024-05-27",10705.03,10705.03,10705.03,10705.03,0],["2024-05-28",11026.98,11026.98,11026.98,11026.98,600],["2024-05-29",10866.01,10866.01,10785.52,10785.52,1000],["2024-05-30",10946.5,11107.47,10785.52,10785.52,19100],["2024-05-31",11348.94,11348.94,10785.52,10785.52,1100],["2024-06-03",10866.01,10866.01,10785.52,10785.52,18200],["2024-06-04",10866.01,10866.01,10866.01,10866.01,0],["2024-06-05",11268.45,12234.32,11268.45,11590.41,97700],["2024-06-06",11509.92,11751.38,11509.92,11751.38,3200],["2024-06-07",11670.9,11670.9,11670.9,11670.9,0],["2024-06-10",11348.94,11992.85,11348.94,11670.9,7900],["2024-06-11",11751.38,11751.38,11751.38,11751.38,5000],["2024-06-12",11992.85,11992.85,11509.92,11509.92,15100],["2024-06-13",11670.9,11670.9,11590.41,11590.41,10300],["2024-06-14",13280.67,13280.67,11509.92,11590.41,3500],["2024-06-17",11590.41,11590.41,11590.41,11590.41,5000],["2024-06-18",11590.41,11590.41,11590.41,11590.41,100],["2024-06-19",11429.43,11831.87,11429.43,11831.87,1200],["2024-06-20",11751.38,11751.38,11751.38,11751.38,1000],["2024-06-21",11831.87,11831.87,11751.38,11831.87,1500],["2024-06-24",11348.94,11992.85,11348.94,11831.87,1100],["2024-06-25",11831.87,11831.87,11831.87,11831.87,0],["2024-06-26",11831.87,11831.87,11831.87,11831.87,0],["2024-06-27",12073.34,12073.34,12073.34,12073.34,500],["2024-06-28",12073.34,12073.34,12073.34,12073.34,0],["2024-07-01",11831.87,11831.87,11429.43,11670.9,5000],["2024-07-02",11751.38,11751.38,11751.38,11751.38,300],["2024-07-03",12073.34,12717.25,11509.92,11751.38,2300],["2024-07-04",11912.36,12234.32,11670.9,11670.9,13300],["2024-07-05",11590.41,11590.41,11590.41,11590.41,1000],["2024-07-08",11429.43,11509.92,11429.43,11509.92,6800],["2024-07-09",11429.43,11509.92,11429.43,11509.92,6200],["2024-07-10",11509.92,12073.34,11509.92,12073.34,16700],["2024-07-11",11912.36,11912.36,11912.36,11912.36,0],["2024-07-12",12073.34,12073.34,11670.9,12073.34,2500],["2024-07-15",12073.34,12073.34,12073.34,12073.34,3100],["2024-07-16",12073.34,12073.34,11992.85,11992.85,2500],["2024-07-17",11670.9,12073.34,11670.9,12073.34,1900],["2024-07-18",12073.34,12073.34,12073.34,12073.34,300],["2024-07-19",12073.34,12073.34,12073.34,12073.34,0],["2024-07-22",11670.9,12797.74,11590.41,12717.25,9900],["2024-07-23",11992.85,11992.85,11992.85,11992.85,0],["2024-07-24",12073.34,12314.81,12073.34,12314.81,200],["2024-07-25",11590.41,12234.32,11590.41,12234.32,400],["2024-07-26",12073.34,12073.34,12073.34,12073.34,0],["2024-07-29",11590.41,11590.41,11590.41,11590.41,800],["2024-07-30",12073.34,12073.34,11590.41,11590.41,6400],["2024-07-31",12073.34,12073.34,11992.85,12073.34,2500],["2024-08-01",12073.34,12073.34,12073.34,12073.34,0],["2024-08-02",11912.36,11912.36,11912.36,11912.36,1000],["2024-08-05",11912.36,11912.36,11912.36,11912.36,0],["2024-08-06",11912.36,11912.36,11026.98,11912.36,1100],["2024-08-07",12073.34,12073.34,11268.45,11268.45,10200],["2024-08-08",12073.34,12073.34,11670.9,11670.9,4700],["2024-08-09",11670.9,11670.9,11670.9,11670.9,600],["2024-08-12",11670.9,11670.9,11670.9,11670.9,0],["2024-08-13",11670.9,11670.9,11670.9,11670.9,0],["2024-08-14",11670.9,11670.9,11670.9,11670.9,1500],["2024-08-15",11670.9,11670.9,11670.9,11670.9,0],["2024-08-16",11670.9,11670.9,11670.9,11670.9,300],["2024-08-19",11670.9,11670.9,11670.9,11670.9,0],["2024-08-20",12073.34,12073.34,11670.9,11670.9,52000],["2024-08-21",12073.34,12073.34,12073.34,12073.34,400],["2024-08-22",11670.9,11912.36,11670.9,11912.36,900],["2024-08-23",11831.87,11831.87,11831.87,11831.87,0],["2024-08-26",11831.87,11831.87,11831.87,11831.87,0],["2024-08-27",11831.87,11831.87,11831.87,11831.87,0],["2024-08-28",11831.87,11831.87,11831.87,11831.87,0],["2024-08-29",11670.9,11670.9,11670.9,11670.9,200],["2024-08-30",11670.9,11670.9,11670.9,11670.9,0],["2024-09-04",11670.9,11670.9,11670.9,11670.9,0],["2024-09-05",11670.9,11670.9,11670.9,11670.9,0],["2024-09-06",11670.9,11670.9,11670.9,11670.9,0],["2024-09-09",11670.9,11670.9,11670.9,11670.9,0],["2024-09-10",11670.9,11670.9,11670.9,11670.9,0],["2024-09-11",11670.9,11670.9,11670.9,11670.9,0],["2024-09-12",11590.41,11590.41,11590.41,11590.41,300],["2024-09-13",11912.36,11912.36,11912.36,11912.36,200],["2024-09-16",11912.36,11912.36,11912.36,11912.36,0],["2024-09-17",11912.36,11912.36,11912.36,11912.36,0],["2024-09-18",11268.45,11348.94,11268.45,11348.94,3900],["2024-09-19",11268.45,11831.87,11268.45,11831.87,700],["2024-09-20",11912.36,12073.34,11670.9,11670.9,5400],["2024-09-23",11992.85,11992.85,11992.85,11992.85,0],["2024-09-24",11992.85,11992.85,11992.85,11992.85,0],["2024-09-25",11912.36,11912.36,11268.45,11268.45,900],["2024-09-26",11268.45,11268.45,11107.47,11107.47,5200],["2024-09-27",11268.45,11268.45,11268.45,11268.45,0],["2024-09-30",11268.45,11268.45,11268.45,11268.45,0],["2024-10-01",11831.87,11831.87,11831.87,11831.87,500],["2024-10-02",11831.87,11831.87,11831.87,11831.87,0],["2024-10-03",11831.87,11831.87,11831.87,11831.87,100],["2024-10-04",11831.87,11831.87,11831.87,11831.87,0],["2024-10-07",11831.87,11831.87,11831.87,11831.87,0],["2024-10-08",11831.87,11831.87,11831.87,11831.87,0],["2024-10-09",11831.87,11831.87,11831.87,11831.87,0],["2024-10-10",10866.01,11751.38,10866.01,11751.38,600],["2024-10-11",11590.41,11590.41,11590.41,11590.41,0],["2024-10-14",11590.41,11590.41,11590.41,11590.41,500],["2024-10-15",11590.41,11590.41,11590.41,11590.41,0],["2024-10-16",11590.41,11590.41,11590.41,11590.41,0],["2024-10-17",11590.41,11590.41,11590.41,11590.41,0],["2024-10-18",11590.41,11590.41,11590.41,11590.41,0],["2024-10-21",11590.41,11590.41,11590.41,11590.41,0],["2024-10-22",11590.41,11590.41,11590.41,11590.41,4400],["2024-10-23",11590.41,11590.41,11590.41,11590.41,0],["2024-10-24",11590.41,11590.41,11590.41,11590.41,0],["2024-10-25",11590.41,11590.41,11590.41,11590.41,0],["2024-10-28",11590.41,11590.41,11590.41,11590.41,0],["2024-10-29",11590.41,11590.41,11590.41,11590.41,0],["2024-10-30",11590.41,11590.41,11590.41,11590.41,0],["2024-10-31",11590.41,11590.41,11590.41,11590.41,0],["2024-11-01",11590.41,11590.41,11590.41,11590.41,0],["2024-11-04",11590.41,11590.41,11590.41,11590.41,0],["2024-11-05",11348.94,11831.87,11348.94,11831.87,400],["2024-11-06",11831.87,11831.87,10463.56,11751.38,16500],["2024-11-07",11831.87,11831.87,11831.87,11831.87,100],["2024-11-08",11831.87,11831.87,11831.87,11831.87,100],["2024-11-11",11751.38,11751.38,11751.38,11751.38,3200],["2024-11-12",11751.38,11751.38,11751.38,11751.38,0],["2024-11-13",11751.38,11751.38,11751.38,11751.38,0],["2024-11-14",11751.38,11751.38,11751.38,11751.38,0],["2024-11-15",10866.01,10866.01,10463.56,10463.56,5600],["2024-11-18",11751.38,11751.38,11751.38,11751.38,200],["2024-11-19",11751.38,11751.38,11751.38,11751.38,0],["2024-11-20",11590.41,11590.41,11590.41,11590.41,3500],["2024-11-21",11590.41,11590.41,11590.41,11590.41,0],["2024-11-22",10463.56,11429.43,10463.56,10463.56,7900],["2024-11-25",11348.94,11348.94,11348.94,11348.94,600],["2024-11-26",11348.94,11348.94,11348.94,11348.94,0],["2024-11-27",11348.94,11348.94,11348.94,11348.94,0],["2024-11-28",11348.94,11348.94,11348.94,11348.94,0],["2024-11-29",10463.56,10866.01,10463.56,10866.01,5400],["2024-12-02",10866.01,10866.01,10866.01,10866.01,100],["2024-12-03",11187.96,11187.96,11187.96,11187.96,100],["2024-12-04",10544.05,11107.47,10463.56,11107.47,500],["2024-12-05",11026.98,11026.98,10463.56,10946.5,1900],["2024-12-06",11187.96,11187.96,11187.96,11187.96,100],["2024-12-09",11187.96,11187.96,11187.96,11187.96,0],["2024-12-10",11187.96,11187.96,11187.96,11187.96,0],["2024-12-11",10463.56,10463.56,10463.56,10463.56,1600],["2024-12-12",10463.56,10463.56,10463.56,10463.56,300],["2024-12-13",10463.56,11107.47,10463.56,11107.47,2800],["2024-12-16",10463.56,10463.56,10463.56,10463.56,100],["2024-12-17",11026.98,11026.98,11026.98,11026.98,100],["2024-12-18",10785.52,10785.52,10785.52,10785.52,1000],["2024-12-19",11187.96,11187.96,11187.96,11187.96,100],["2024-12-20",11026.98,11026.98,10946.5,10946.5,1400],["2024-12-23",10946.5,11187.96,10946.5,11187.96,532800],["2024-12-24",11187.96,11187.96,11026.98,11026.98,200],["2024-12-25",11187.96,11187.96,10866.01,11107.47,1200],["2024-12-26",12423.4,12423.4,12423.4,12423.4,100],["2024-12-27",12423.4,12423.4,12423.4,12423.4,0],["2024-12-30",12423.4,12423.4,12423.4,12423.4,0],["2024-12-31",10946.5,11294.0,10859.62,11294.0,2300],["2025-01-02",10946.5,10946.5,10685.86,10685.86,109800],["2025-01-03",10859.62,10859.62,10685.86,10859.62,1200],["2025-01-06",10859.62,12423.4,10859.62,12336.53,700],["2025-01-07",12336.53,12336.53,12336.53,12336.53,100],["2025-01-08",12336.53,12336.53,12336.53,12336.53,0],["2025-01-09",10859.62,12336.53,10859.62,11120.25,6500],["2025-01-10",12336.53,12336.53,12336.53,12336.53,300],["2025-01-13",12336.53,12336.53,12336.53,12336.53,0],["2025-01-14",11120.25,12336.53,11120.25,12336.53,89400],["2025-01-15",12336.53,12336.53,10946.5,10946.5,2500],["2025-01-16",12336.53,12336.53,12336.53,12336.53,100],["2025-01-17",12336.53,12336.53,12336.53,12336.53,0],["2025-01-20",12336.53,12336.53,12336.53,12336.53,0],["2025-01-21",12162.77,12162.77,12162.77,12162.77,200],["2025-01-22",12336.53,13987.19,12336.53,13987.19,500],["2025-01-23",12770.91,13900.31,12770.91,13900.31,34100],["2025-01-24",13465.93,13465.93,13465.93,13465.93,4600],["2025-02-03",13465.93,13465.93,13465.93,13465.93,0],["2025-02-04",13465.93,13465.93,13465.93,13465.93,20800],["2025-02-05",13031.54,13379.05,13031.54,13031.54,15300],["2025-02-06",13031.54,13031.54,13031.54,13031.54,10000],["2025-02-07",13031.54,13031.54,13031.54,13031.54,5200],["2025-02-10",12597.16,12597.16,12597.16,12597.16,200],["2025-02-11",12597.16,12597.16,12597.16,12597.16,700],["2025-02-12",12597.16,12597.16,12597.16,12597.16,3200],["2025-02-13",12597.16,12597.16,12597.16,12597.16,4000],["2025-02-14",12597.16,12597.16,12597.16,12597.16,0],["2025-02-17",12597.16,12597.16,12597.16,12597.16,500],["2025-02-18",13465.93,13465.93,12597.16,12597.16,500],["2025-02-19",12597.16,13031.54,12597.16,13031.54,3700],["2025-02-20",12857.79,12857.79,12857.79,12857.79,0],["2025-02-21",13031.54,13205.3,12857.79,13205.3,200500],["2025-02-24",13118.42,13118.42,13118.42,13118.42,0],["2025-02-25",13118.42,13118.42,13118.42,13118.42,0],["2025-02-26",11294.0,13031.54,11294.0,13031.54,13100],["2025-02-27",12944.67,12944.67,12944.67,12944.67,0],["2025-02-28",12944.67,12944.67,12944.67,12944.67,0],["2025-03-03",12944.67,12944.67,12944.67,12944.67,0],["2025-03-04",12944.67,12944.67,12944.67,12944.67,0],["2025-03-05",12944.67,12944.67,12944.67,12944.67,0],["2025-03-06",12944.67,12944.67,12944.67,12944.67,0],["2025-03-07",12944.67,12944.67,12944.67,12944.67,0],["2025-03-10",12944.67,12944.67,12944.67,12944.67,0],["2025-03-11",11815.26,14769.08,11815.26,14769.08,600],["2025-03-12",13205.3,13205.3,13205.3,13205.3,0],["2025-03-13",13205.3,13205.3,13205.3,13205.3,0],["2025-03-14",13205.3,13205.3,13205.3,13205.3,0],["2025-03-17",12162.77,13205.3,12162.77,13205.3,2000],["2025-03-18",12597.16,12597.16,12597.16,12597.16,0],["2025-03-19",12944.67,12944.67,12944.67,12944.67,100],["2025-03-20",12944.67,12944.67,12944.67,12944.67,0],["2025-03-21",12944.67,12944.67,12944.67,12944.67,600],["2025-03-24",12944.67,12944.67,12944.67,12944.67,0],["2025-03-25",11294.0,11554.63,11294.0,11294.0,7600],["2025-03-26",11467.76,11467.76,10859.62,11294.0,29600],["2025-03-27",11207.13,11207.13,11207.13,11207.13,200],["2025-03-28",10859.62,10859.62,10425.23,10425.23,16000],["2025-03-31",11207.13,11207.13,11207.13,11207.13,100],["2025-04-01",11207.13,11207.13,10425.23,10425.23,7500],["2025-04-02",10425.23,10425.23,9990.85,9990.85,20700],["2025-04-03",10251.48,11294.0,10077.73,10685.86,2500],["2025-04-04",11207.13,11207.13,9122.08,11120.25,3200],["2025-04-08",11033.37,11033.37,11033.37,11033.37,0],["2025-04-09",11033.37,11120.25,10425.23,11120.25,1400],["2025-04-10",11554.63,11554.63,11554.63,11554.63,200],["2025-04-11",11554.63,11554.63,11554.63,11554.63,0],["2025-04-14",11554.63,11554.63,11554.63,11554.63,0],["2025-04-15",11554.63,11554.63,11554.63,11554.63,0],["2025-04-16",11554.63,11554.63,11554.63,11554.63,0],["2025-04-17",10425.23,11554.63,10425.23,11554.63,400],["2025-04-18",11294.0,11294.0,11294.0,11294.0,0],["2025-04-21",11554.63,11554.63,11554.63,11554.63,100],["2025-04-22",11554.63,11554.63,11554.63,11554.63,0],["2025-04-23",11467.76,11902.14,11467.76,11554.63,3300],["2025-04-24",11554.63,11554.63,11554.63,11554.63,0],["2025-04-25",11554.63,11554.63,11554.63,11554.63,0],["2025-04-28",11554.63,11554.63,11554.63,11554.63,0],["2025-04-29",11554.63,11554.63,11554.63,11554.63,0],["2025-05-05",11467.76,11467.76,11467.76,11467.76,3600],["2025-05-06",11641.51,11728.39,11554.63,11728.39,3100],["2025-05-07",11641.51,11641.51,11641.51,11641.51,0],["2025-05-08",10425.23,11989.02,9903.97,11989.02,20100],["2025-05-09",11641.51,11641.51,11641.51,11641.51,100],["2025-05-12",11641.51,11641.51,11641.51,11641.51,0],["2025-05-13",11294.0,11554.63,11294.0,11554.63,300],["2025-05-14",11467.76,11467.76,11467.76,11467.76,100],["2025-05-15",11294.0,11989.02,11294.0,11989.02,2700],["2025-05-16",11467.76,11467.76,11380.88,11380.88,3000],["2025-05-19",11294.0,11641.51,11294.0,11554.63,2500],["2025-05-20",11728.39,11728.39,11728.39,11728.39,5300],["2025-05-21",11728.39,11728.39,11728.39,11728.39,0],["2025-05-22",11902.14,11902.14,11902.14,11902.14,800],["2025-05-23",11902.14,11902.14,11902.14,11902.14,0],["2025-05-26",11902.14,11902.14,11902.14,11902.14,0],["2025-05-27",11815.26,11902.14,10598.99,10772.74,27200],["2025-05-28",11380.88,11467.76,11294.0,11294.0,7800],["2025-05-29",11120.25,11120.25,11033.37,11033.37,3700],["2025-05-30",11120.25,11120.25,11120.25,11120.25,0],["2025-06-02",10598.99,11207.13,10425.23,11207.13,4600],["2025-06-03",10859.62,11120.25,10859.62,10859.62,800],["2025-06-04",10685.86,11815.26,10512.11,11815.26,1000],["2025-06-05",11294.0,11294.0,11294.0,11294.0,100],["2025-06-06",11294.0,11294.0,11294.0,11294.0,0],["2025-06-09",10685.86,10685.86,10685.86,10685.86,200],["2025-06-10",11467.76,11467.76,11467.76,11467.76,100],["2025-06-11",11467.76,11467.76,11467.76,11467.76,0],["2025-06-12",10685.86,11380.88,10512.11,11380.88,1800],["2025-06-13",11294.0,11294.0,11294.0,11294.0,100],["2025-06-16",11294.0,11294.0,11294.0,11294.0,0],["2025-06-17",11294.0,11294.0,11294.0,11294.0,0],["2025-06-18",10512.11,11294.0,10425.23,11294.0,2100],["2025-06-19",12162.77,12162.77,10946.5,10946.5,300],["2025-06-20",10512.11,11467.76,10512.11,11207.13,11400],["2025-06-23",11207.13,11380.88,11207.13,11380.88,11900],["2025-06-24",11294.0,11467.76,11294.0,11467.76,1418800],["2025-06-25",11380.88,11380.88,11380.88,11380.88,0],["2025-06-26",11380.88,11380.88,11380.88,11380.88,0],["2025-06-27",11467.76,11467.76,11467.76,11467.76,2600],["2025-06-30",10685.86,11294.0,10685.86,11294.0,1700],["2025-07-01",11120.25,11120.25,11120.25,11120.25,0],["2025-07-02",11380.88,11380.88,11380.88,11380.88,5000],["2025-07-03",11207.13,12162.77,11207.13,11728.39,26700],["2025-07-04",11294.0,11294.0,11294.0,11294.0,3000],["2025-07-07",11294.0,11380.88,11294.0,11380.88,10700],["2025-07-08",11294.0,11380.88,11294.0,11380.88,5600],["2025-07-09",11380.88,11467.76,11380.88,11467.76,3200],["2025-07-10",11467.76,11467.76,11294.0,11294.0,46900],["2025-07-11",11294.0,11294.0,11294.0,11294.0,1700],["2025-07-14",11294.0,11294.0,10685.86,10685.86,1000],["2025-07-15",11033.37,11728.39,11033.37,11033.37,1300],["2025-07-16",11120.25,11120.25,11120.25,11120.25,0],["2025-07-17",11728.39,11728.39,11294.0,11294.0,1500],["2025-07-18",11294.0,11294.0,11294.0,11294.0,0],["2025-07-21",11294.0,11294.0,11294.0,11294.0,0],["2025-07-22",10859.62,10859.62,10859.62,10859.62,1100],["2025-07-23",10859.62,10859.62,10859.62,10859.62,0],["2025-07-24",11554.63,11554.63,10859.62,10859.62,1200],["2025-07-25",11554.63,11554.63,11207.13,11207.13,400],["2025-07-28",10859.62,11728.39,10598.99,10859.62,11800],["2025-07-29",10859.62,10859.62,10859.62,10859.62,700],["2025-07-30",10946.5,10946.5,10859.62,10859.62,2300],["2025-07-31",11294.0,11294.0,10859.62,10859.62,6500],["2025-08-01",11641.51,11641.51,11207.13,11207.13,61200],["2025-08-04",11294.0,11294.0,11294.0,11294.0,0],["2025-08-05",11294.0,11294.0,11294.0,11294.0,0],["2025-08-06",11294.0,11294.0,11294.0,11294.0,0],["2025-08-07",11294.0,11294.0,11294.0,11294.0,0],["2025-08-08",11294.0,11294.0,11294.0,11294.0,0],["2025-08-11",11207.13,11294.0,11207.13,11294.0,4300],["2025-08-12",11120.25,11120.25,11120.25,11120.25,200],["2025-08-13",10425.23,11294.0,10425.23,11294.0,1300],["2025-08-14",10598.99,11120.25,10598.99,11120.25,200],["2025-08-15",10859.62,10859.62,10859.62,10859.62,9900],["2025-08-18",10859.62,10859.62,10685.86,10685.86,600],["2025-08-19",11207.13,11294.0,11207.13,11294.0,64200],["2025-08-20",11207.13,11207.13,11207.13,11207.13,800],["2025-08-21",11207.13,11207.13,11207.13,11207.13,1000],["2025-08-22",10946.5,10946.5,10859.62,10859.62,2100],["2025-08-25",10859.62,10859.62,10512.11,10512.11,6900],["2025-08-26",11207.13,11207.13,11207.13,11207.13,200],["2025-08-27",11207.13,11207.13,11207.13,11207.13,0],["2025-08-28",10512.11,11294.0,10512.11,11294.0,3300],["2025-08-29",11207.13,11207.13,11207.13,11207.13,2200],["2025-09-03",11207.13,11207.13,11207.13,11207.13,0],["2025-09-04",11207.13,11207.13,11207.13,11207.13,1000],["2025-09-05",11207.13,11207.13,10946.5,10946.5,10700],["2025-09-08",11120.25,11120.25,11120.25,11120.25,0],["2025-09-09",11120.25,11120.25,11120.25,11120.25,0],["2025-09-10",11120.25,11120.25,11120.25,11120.25,0],["2025-09-11",11120.25,11120.25,11120.25,11120.25,0],["2025-09-12",12336.53,12336.53,12336.53,12336.53,100],["2025-09-15",11641.51,12162.77,11294.0,11294.0,4100],["2025-09-16",11641.51,11641.51,11641.51,11641.51,0],["2025-09-17",11207.13,11207.13,11120.25,11120.25,2500],["2025-09-18",11641.51,11641.51,11641.51,11641.51,300],["2025-09-19",11294.0,11294.0,10859.62,11120.25,600],["2025-09-22",11380.88,11380.88,11294.0,11294.0,300],["2025-09-23",11294.0,11294.0,11294.0,11294.0,0],["2025-09-24",11294.0,11294.0,11294.0,11294.0,0],["2025-09-25",11294.0,11294.0,11294.0,11294.0,0],["2025-09-26",10598.99,10598.99,10598.99,10598.99,1400],["2025-09-29",11294.0,11294.0,11294.0,11294.0,200],["2025-09-30",11294.0,11294.0,11294.0,11294.0,0],["2025-10-01",10425.23,11120.25,10425.23,11120.25,500],["2025-10-02",10859.62,10859.62,10859.62,10859.62,2200],["2025-10-03",10164.6,11294.0,10164.6,11294.0,2400],["2025-10-06",10946.5,10946.5,10946.5,10946.5,2000],["2025-10-07",11294.0,11294.0,11294.0,11294.0,200],["2025-10-08",11294.0,11294.0,11294.0,11294.0,0],["2025-10-09",9817.1,9817.1,9817.1,9817.1,1006800],["2025-10-10",11207.13,11207.13,11207.13,11207.13,300],["2025-10-13",10338.36,11033.37,10338.36,11033.37,600],["2025-10-14",12162.77,12162.77,10685.86,10685.86,1600],["2025-10-15",11207.13,11207.13,10859.62,10859.62,500],["2025-10-16",12510.28,12510.28,10598.99,10598.99,1600],["2025-10-17",10946.5,10946.5,10946.5,10946.5,0],["2025-10-20",10946.5,10946.5,10946.5,10946.5,100],["2025-10-21",11294.0,11294.0,9556.46,11294.0,2200],["2025-10-22",11207.13,11207.13,10685.86,10685.86,800],["2025-10-23",12075.9,12075.9,11207.13,11294.0,2000],["2025-10-24",11380.88,11380.88,11380.88,11380.88,0],["2025-10-27",11207.13,11294.0,11207.13,11294.0,1900],["2025-10-28",11294.0,11294.0,11294.0,11294.0,0],["2025-10-29",11294.0,11294.0,11294.0,11294.0,0],["2025-10-30",11294.0,11294.0,11294.0,11294.0,0],["2025-10-31",11294.0,11294.0,11294.0,11294.0,0],["2025-11-03",11294.0,11294.0,11294.0,11294.0,0],["2025-11-04",11294.0,11294.0,11294.0,11294.0,0],["2025-11-05",11294.0,11294.0,11294.0,11294.0,0],["2025-11-06",11294.0,11294.0,11294.0,11294.0,100],["2025-11-07",11294.0,11294.0,11294.0,11294.0,0],["2025-11-10",10598.99,11294.0,10598.99,10598.99,400],["2025-11-11",10598.99,10598.99,10598.99,10598.99,200],["2025-11-12",11120.25,11120.25,11120.25,11120.25,200],["2025-11-13",11207.13,11207.13,11120.25,11120.25,400],["2025-11-14",11120.25,11120.25,11120.25,11120.25,0],["2025-11-17",11120.25,11120.25,11120.25,11120.25,0],["2025-11-18",11120.25,11120.25,11120.25,11120.25,0],["2025-11-19",11120.25,11120.25,11120.25,11120.25,0],["2025-11-20",11120.25,11120.25,11120.25,11120.25,600100],["2025-11-21",9643.34,11380.88,9643.34,11380.88,200],["2025-11-24",10598.99,11033.37,10598.99,11033.37,200],["2025-11-25",10425.23,10425.23,10425.23,10425.23,300],["2025-11-26",11033.37,11033.37,10859.62,10859.62,400],["2025-11-27",10946.5,10946.5,10946.5,10946.5,0],["2025-11-28",10946.5,10946.5,10946.5,10946.5,0],["2025-12-01",10946.5,10946.5,10946.5,10946.5,0],["2025-12-02",10946.5,10946.5,10946.5,10946.5,0],["2025-12-03",10946.5,10946.5,10946.5,10946.5,0],["2025-12-04",10946.5,10946.5,10946.5,10946.5,0],["2025-12-05",11120.25,11120.25,11120.25,11120.25,200],["2025-12-08",11120.25,11120.25,11120.25,11120.25,0],["2025-12-09",9990.85,11033.37,9990.85,11033.37,200],["2025-12-10",11467.76,11467.76,10425.23,10425.23,1800],["2025-12-11",12510.28,12510.28,12510.28,12510.28,300],["2025-12-12",12510.28,12510.28,12510.28,12510.28,0],["2025-12-15",12510.28,12510.28,12510.28,12510.28,0],["2025-12-16",12510.28,12510.28,12510.28,12510.28,0],["2025-12-17",11294.0,11294.0,11294.0,11294.0,100],["2025-12-18",11294.0,11294.0,11294.0,11294.0,0],["2025-12-19",11294.0,11294.0,11294.0,11294.0,0],["2025-12-22",11294.0,11294.0,11294.0,11294.0,0],["2025-12-23",11294.0,11294.0,11294.0,11294.0,0],["2025-12-24",11294.0,11294.0,11294.0,11294.0,0],["2025-12-25",11294.0,11294.0,11294.0,11294.0,0],["2025-12-26",9730.22,9730.22,9730.22,9730.22,500],["2025-12-29",11120.25,11120.25,10946.5,11120.25,1900],["2025-12-30",10425.23,11120.25,10425.23,11120.25,1000],["2025-12-31",10425.23,11120.25,10425.23,11120.25,500],["2026-01-05",11294.0,11294.0,10425.23,10425.23,1200],["2026-01-06",10164.6,11207.13,9643.34,11207.13,800],["2026-01-07",11120.25,11120.25,11120.25,11120.25,100],["2026-01-08",10425.23,11120.25,10425.23,11120.25,600],["2026-01-09",10946.5,10946.5,10946.5,10946.5,4700],["2026-01-12",10425.23,10425.23,10425.23,10425.23,7000],["2026-01-13",10859.62,10859.62,10251.48,10251.48,800],["2026-01-14",10685.86,10685.86,10425.23,10425.23,1200],["2026-01-15",10859.62,10859.62,10772.74,10859.62,2000],["2026-01-16",10859.62,10859.62,10685.86,10685.86,200],["2026-01-19",10425.23,10425.23,10425.23,10425.23,2100],["2026-01-20",11150.47,11150.47,10878.5,10878.5,700],["2026-01-21",10969.16,10969.16,10969.16,10969.16,0],["2026-01-22",10878.5,10878.5,10697.2,10697.2,300],["2026-01-23",10787.85,10787.85,10787.85,10787.85,0],["2026-01-26",10606.54,10878.5,10334.58,10334.58,1200],["2026-01-27",10606.54,10606.54,10606.54,10606.54,0],["2026-01-28",10515.89,10878.5,10515.89,10878.5,400],["2026-01-29",10697.2,10697.2,10697.2,10697.2,100],["2026-01-30",9971.96,9971.96,9971.96,9971.96,6100],["2026-02-02",9971.96,9971.96,9971.96,9971.96,200],["2026-02-03",10425.23,10425.23,10334.58,10334.58,400],["2026-02-04",10425.23,10425.23,10425.23,10425.23,0],["2026-02-05",10425.23,10425.23,10425.23,10425.23,0],["2026-02-06",10425.23,10425.23,10425.23,10425.23,600],["2026-02-09",10425.23,10425.23,10425.23,10425.23,0],["2026-02-10",10425.23,10425.23,10425.23,10425.23,100],["2026-02-11",10425.23,10425.23,10425.23,10425.23,0],["2026-02-12",10425.23,10425.23,10425.23,10425.23,0],["2026-02-13",10425.23,10425.23,10425.23,10425.23,1100],["2026-02-23",9337.38,10334.58,9337.38,10334.58,400],["2026-02-24",10334.58,10334.58,9971.96,9971.96,700],["2026-02-25",9971.96,9971.96,9971.96,9971.96,6000],["2026-02-26",10334.58,10878.5,9971.96,10697.2,700],["2026-02-27",9971.96,10697.2,9971.96,10606.54,400],["2026-03-02",10334.58,10334.58,10334.58,10334.58,0],["2026-03-03",10334.58,10334.58,10334.58,10334.58,0],["2026-03-04",9518.69,9518.69,9518.69,9518.69,2000],["2026-03-05",10334.58,10334.58,10334.58,10334.58,100],["2026-03-06",10334.58,10334.58,10334.58,10334.58,0],["2026-03-09",9065.42,9971.96,9065.42,9971.96,1000],["2026-03-10",10243.93,10334.58,10243.93,10334.58,200],["2026-03-11",9337.38,9971.96,9337.38,9971.96,400],["2026-03-12",10243.93,10334.58,9881.31,9881.31,400],["2026-03-13",9881.31,9881.31,9881.31,9881.31,100],["2026-03-16",9518.69,9518.69,9518.69,9518.69,800],["2026-03-17",9881.31,9881.31,9881.31,9881.31,100],["2026-03-18",9337.38,9337.38,9337.38,9337.38,1900],["2026-03-19",9790.65,9790.65,9790.65,9790.65,300],["2026-03-20",9428.04,9428.04,9428.04,9428.04,100],["2026-03-23",9609.35,9609.35,9609.35,9609.35,100],["2026-03-24",9609.35,9609.35,9609.35,9609.35,0],["2026-03-25",9790.65,10334.58,9337.38,9337.38,300],["2026-03-26",9790.65,9790.65,9790.65,9790.65,0],["2026-03-27",9156.07,9156.07,9156.07,9156.07,100],["2026-03-30",9790.65,9790.65,9790.65,9790.65,100],["2026-03-31",9790.65,9790.65,9790.65,9790.65,0],["2026-04-01",11241.12,11241.12,9246.73,9246.73,200],["2026-04-02",10243.93,10243.93,10243.93,10243.93,0],["2026-04-03",10243.93,10243.93,10243.93,10243.93,0],["2026-04-06",10243.93,10243.93,10243.93,10243.93,0],["2026-04-07",10243.93,10243.93,10243.93,10243.93,0],["2026-04-08",10243.93,10243.93,10243.93,10243.93,0],["2026-04-09",9246.73,9518.69,9246.73,9518.69,200],["2026-04-10",9428.04,9881.31,9428.04,9881.31,200],["2026-04-13",9790.65,9790.65,9700.0,9700.0,800],["2026-04-14",9700.0,9700.0,9700.0,9700.0,0],["2026-04-15",9881.31,9881.31,9881.31,9881.31,1000],["2026-04-16",9881.31,9881.31,9881.31,9881.31,0],["2026-04-17",9881.31,9881.31,9881.31,9881.31,0],["2026-04-20",9881.31,9881.31,9881.31,9881.31,0],["2026-04-21",9881.31,9881.31,9881.31,9881.31,0],["2026-04-22",9881.31,9881.31,9881.31,9881.31,0],["2026-04-23",9881.31,10243.93,9881.31,10243.93,750300],["2026-04-24",10153.27,10153.27,10153.27,10153.27,0],["2026-04-28",9518.69,9518.69,9518.69,9518.69,300],["2026-04-29",9518.69,9518.69,9518.69,9518.69,0],["2026-05-04",9881.31,9881.31,9881.31,9881.31,100],["2026-05-05",9881.31,9881.31,9881.31,9881.31,0],["2026-05-06",9881.31,9881.31,9881.31,9881.31,0],["2026-05-07",9518.69,9518.69,9518.69,9518.69,100],["2026-05-08",9518.69,9518.69,9518.69,9518.69,0],["2026-05-11",9518.69,9518.69,9518.69,9518.69,0],["2026-05-12",9518.69,9518.69,9518.69,9518.69,500],["2026-05-13",9518.69,9518.69,9518.69,9518.69,0],["2026-05-14",9518.69,9518.69,9518.69,9518.69,0],["2026-05-15",9337.38,9337.38,9337.38,9337.38,400],["2026-05-18",8702.8,8793.46,8612.15,8793.46,150400],["2026-05-19",8884.11,8974.77,8884.11,8974.77,300],["2026-05-20",8974.77,8974.77,8974.77,8974.77,0],["2026-05-21",8974.77,8974.77,8974.77,8974.77,700],["2026-05-22",8974.77,8974.77,8974.77,8974.77,800],["2026-05-25",8974.77,8974.77,8974.77,8974.77,200],["2026-05-26",8974.77,8974.77,8974.77,8974.77,0],["2026-05-27",9700.0,9700.0,9700.0,9700.0,100],["2026-05-28",9700.0,9700.0,9700.0,9700.0,0],["2026-05-29",9700.0,9700.0,9700.0,9700.0,0],["2026-06-01",10334.58,10334.58,10334.58,10334.58,100],["2026-06-02",10334.58,10334.58,10334.58,10334.58,0],["2026-06-03",9881.31,10153.27,9881.31,10153.27,2300],["2026-06-04",10062.62,10062.62,10062.62,10062.62,0],["2026-06-05",10062.62,10062.62,10062.62,10062.62,0],["2026-06-08",9518.69,9518.69,9065.42,9065.42,900],["2026-06-09",8884.11,8884.11,8884.11,8884.11,600],["2026-06-10",8884.11,8884.11,8884.11,8884.11,0],["2026-06-11",9881.31,9881.31,9881.31,9881.31,100],["2026-06-12",9881.31,9881.31,9881.31,9881.31,0],["2026-06-15",10243.93,10243.93,10243.93,10243.93,100],["2026-06-16",10243.93,10243.93,10243.93,10243.93,0],["2026-06-17",10243.93,10243.93,10243.93,10243.93,0],["2026-06-18",10243.93,10243.93,10243.93,10243.93,0],["2026-06-19",10243.93,10243.93,10243.93,10243.93,0],["2026-06-22",10243.93,10243.93,10243.93,10243.93,0],["2026-06-23",10243.93,10243.93,10243.93,10243.93,0],["2026-06-24",10243.93,10243.93,10243.93,10243.93,0],["2026-06-25",10243.93,10243.93,10243.93,10243.93,0],["2026-06-26",10243.93,10243.93,10243.93,10243.93,0],["2026-06-29",10243.93,10243.93,10243.93,10243.93,0],["2026-06-30",10243.93,10243.93,10243.93,10243.93,0],["2026-07-01",10243.93,10243.93,10243.93,10243.93,0],["2026-07-02",10243.93,10243.93,10243.93,10243.93,0],["2026-07-03",9881.31,9971.96,9156.07,9156.07,2600],["2026-07-06",9518.69,9518.69,9065.42,9065.42,145900],["2026-07-07",9065.42,9065.42,9065.42,9065.42,686800],["2026-07-08",9971.96,9971.96,9246.73,9246.73,500900],["2026-07-09",9156.07,9156.07,9156.07,9156.07,300],["2026-07-10",9971.96,9971.96,9518.69,9790.65,400],["2026-07-13",9700.0,9700.0,9700.0,9700.0,0],["2026-07-14",9600.0,9800.0,9600.0,9800.0,1000],["2026-07-15",9600.0,10900.0,9600.0,10900.0,200],["2026-07-16",10600.0,10600.0,9500.0,9500.0,300],["2026-07-17",10900.0,10900.0,10900.0,10900.0,100],["2026-07-20",9600.0,9600.0,9500.0,9500.0,200],["2026-07-21",9600.0,9600.0,9600.0,9600.0,0],["2026-07-22",9100.0,9100.0,9000.0,9100.0,1500],["2026-07-23",9100.0,9100.0,9100.0,9100.0,100],["2026-07-24",9100.0,9100.0,9100.0,9100.0,0],["2026-07-27",9100.0,9100.0,9100.0,9100.0,300],["2026-07-28",9100.0,9100.0,9100.0,9100.0,0],["2026-07-29",9100.0,9100.0,9100.0,9100.0,500],["2026-07-30",9100.0,9100.0,9100.0,9100.0,0],["2026-07-31",9900.0,9900.0,9800.0,9800.0,200],["2026-08-03",9900.0,9900.0,9900.0,9900.0,0],["2026-08-04",10500.0,10500.0,10500.0,10500.0,100],["2026-08-05",10500.0,10500.0,9800.0,9800.0,200],["2026-08-06",9200.0,9800.0,9200.0,9800.0,300],["2026-08-07",9800.0,9800.0,9200.0,9200.0,1017800],["2026-08-10",9100.0,9100.0,8900.0,8900.0,400],["2026-08-11",8700.0,8900.0,8700.0,8900.0,400],["2026-08-12",8800.0,9000.0,8800.0,9000.0,2300],["2026-08-13",8900.0,8900.0,8900.0,8900.0,0],["2026-08-14",9800.0,9800.0,9000.0,9000.0,500],["2026-08-17",9600.0,9600.0,9600.0,9600.0,800],["2026-08-18",9600.0,9600.0,9000.0,9600.0,500],["2026-08-19",9500.0,9500.0,9500.0,9500.0,0],["2026-08-20",9500.0,9500.0,9500.0,9500.0,900],["2026-08-21",9500.0,9500.0,9500.0,9500.0,0],["2026-08-24",9500.0,9500.0,9500.0,9500.0,0],["2026-08-25",9500.0,9500.0,9500.0,9500.0,0],["2026-08-26",9500.0,9500.0,9500.0,9500.0,0],["2026-08-27",9200.0,9300.0,9200.0,9300.0,400],["2026-08-28",9800.0,9800.0,9300.0,9300.0,600],["2026-09-03",9600.0,9600.0,9600.0,9600.0,0],["2026-09-04",9600.0,9600.0,9600.0,9600.0,1000],["2026-09-07",9300.0,9300.0,9300.0,9300.0,200],["2026-09-08",9300.0,9300.0,9300.0,9300.0,0],["2026-09-09",9800.0,9800.0,9800.0,9800.0,100],["2026-09-10",9800.0,9800.0,9800.0,9800.0,365000],["2026-09-11",9800.0,9800.0,9800.0,9800.0,0],["2026-09-14",9800.0,9800.0,9800.0,9800.0,0],["2026-09-15",9800.0,9800.0,9800.0,9800.0,0],["2026-09-16",9800.0,9800.0,9800.0,9800.0,0],["2026-09-17",9800.0,9800.0,9800.0,9800.0,0],["2026-09-18",9800.0,9800.0,9800.0,9800.0,0],["2026-09-21",9800.0,9800.0,9800.0,9800.0,0],["2026-09-22",9800.0,9800.0,9800.0,9800.0,0],["2026-09-23",9800.0,9800.0,9800.0,9800.0,0],["2026-09-24",9800.0,9800.0,9800.0,9800.0,0],["2026-09-25",9800.0,9800.0,9800.0,9800.0,0],["2026-09-28",9800.0,9800.0,9800.0,9800.0,0],["2026-09-29",9800.0,9800.0,9800.0,9800.0,0],["2026-09-30",9800.0,9800.0,9800.0,9800.0,0],["2026-10-01",9800.0,9800.0,9800.0,9800.0,0],["2026-10-02",9700.0,9700.0,9700.0,9700.0,346463],["2026-10-05",9700.0,9700.0,9700.0,9700.0,0],["2026-10-06",9700.0,9700.0,9700.0,9700.0,0],["2026-10-07",9800.0,9800.0,9800.0,9800.0,1000],["2026-10-08",9800.0,9800.0,9800.0,9800.0,0],["2026-10-09",10400.0,10400.0,9700.0,9700.0,300],["2026-10-12",9800.0,9800.0,8900.0,8900.0,400]]}