{"sym":"THP","index":false,"bars":[["2019-11-18",7221.23,7221.23,7221.23,7221.23,0],["2019-11-19",7221.23,7221.23,7221.23,7221.23,0],["2019-11-20",7221.23,7221.23,7221.23,7221.23,0],["2019-11-21",7221.23,7221.23,7221.23,7221.23,0],["2019-11-22",7252.76,7252.76,7252.76,7252.76,300],["2019-11-25",7252.76,7252.76,7252.76,7252.76,0],["2019-11-26",7252.76,7252.76,7252.76,7252.76,0],["2019-11-27",7252.76,7252.76,7252.76,7252.76,0],["2019-11-28",7252.76,7252.76,7252.76,7252.76,0],["2019-11-29",7252.76,7252.76,7252.76,7252.76,0],["2019-12-02",7252.76,7252.76,7252.76,7252.76,0],["2019-12-03",7252.76,7252.76,7252.76,7252.76,0],["2019-12-04",7252.76,7252.76,7252.76,7252.76,0],["2019-12-05",7252.76,7252.76,7252.76,7252.76,0],["2019-12-06",7252.76,7252.76,7252.76,7252.76,0],["2019-12-09",7252.76,7252.76,7252.76,7252.76,0],["2019-12-10",7252.76,7252.76,7252.76,7252.76,0],["2019-12-11",7252.76,7252.76,7252.76,7252.76,0],["2019-12-12",7252.76,7252.76,7252.76,7252.76,0],["2019-12-13",7252.76,7252.76,7252.76,7252.76,0],["2019-12-16",7252.76,7252.76,7252.76,7252.76,0],["2019-12-17",7252.76,7252.76,7252.76,7252.76,0],["2019-12-18",7252.76,7252.76,7252.76,7252.76,300],["2019-12-19",7252.76,7252.76,7252.76,7252.76,0],["2019-12-20",7252.76,7252.76,7252.76,7252.76,0],["2019-12-23",7252.76,7252.76,7252.76,7252.76,0],["2019-12-24",7252.76,7252.76,7252.76,7252.76,0],["2019-12-25",7252.76,7252.76,7252.76,7252.76,0],["2019-12-26",7252.76,7252.76,7252.76,7252.76,0],["2019-12-27",7252.76,7252.76,7252.76,7252.76,0],["2019-12-30",7252.76,7252.76,7252.76,7252.76,0],["2019-12-31",7252.76,7252.76,7252.76,7252.76,0],["2020-01-02",7252.76,7252.76,7252.76,7252.76,0],["2020-01-03",7252.76,7252.76,7252.76,7252.76,0],["2020-01-06",7252.76,7252.76,7252.76,7252.76,0],["2020-01-07",7252.76,7252.76,7252.76,7252.76,0],["2020-01-08",7252.76,7252.76,7252.76,7252.76,0],["2020-01-09",7252.76,7252.76,7252.76,7252.76,0],["2020-01-10",6180.61,6180.61,6180.61,6180.61,3300],["2020-01-13",6180.61,6180.61,6180.61,6180.61,0],["2020-01-14",6180.61,6180.61,6180.61,6180.61,0],["2020-01-15",5266.13,5266.13,5266.13,5266.13,100],["2020-01-16",5266.13,5266.13,5266.13,5266.13,0],["2020-01-17",5266.13,5266.13,5266.13,5266.13,0],["2020-01-20",5266.13,5266.13,5266.13,5266.13,0],["2020-01-21",5266.13,5266.13,5266.13,5266.13,0],["2020-01-22",5266.13,5266.13,5266.13,5266.13,0],["2020-01-30",5266.13,5266.13,5266.13,5266.13,0],["2020-01-31",5266.13,5266.13,5266.13,5266.13,0],["2020-02-03",5266.13,5266.13,5266.13,5266.13,0],["2020-02-04",5266.13,5266.13,5266.13,5266.13,0],["2020-02-05",5266.13,5266.13,5266.13,5266.13,0],["2020-02-06",5266.13,5266.13,5266.13,5266.13,0],["2020-02-07",5266.13,5266.13,5266.13,5266.13,0],["2020-02-10",5266.13,5266.13,5266.13,5266.13,0],["2020-02-11",5266.13,5266.13,5266.13,5266.13,0],["2020-02-12",5266.13,5266.13,5266.13,5266.13,0],["2020-02-13",5045.4,5045.4,5045.4,5045.4,1000],["2020-02-14",5045.4,5045.4,5045.4,5045.4,0],["2020-02-17",5045.4,5045.4,5045.4,5045.4,0],["2020-02-18",5045.4,5045.4,5045.4,5045.4,0],["2020-02-19",5045.4,5045.4,5045.4,5045.4,0],["2020-02-20",5381.76,5381.76,5381.76,5381.76,500],["2020-02-21",5381.76,5381.76,5381.76,5381.76,0],["2020-02-24",5381.76,5381.76,5381.76,5381.76,5000],["2020-02-25",5381.76,5381.76,5381.76,5381.76,0],["2020-02-26",5381.76,5381.76,5381.76,5381.76,0],["2020-02-27",5718.12,5718.12,5381.76,5381.76,1500],["2020-02-28",5549.94,5549.94,5549.94,5549.94,0],["2020-03-02",5549.94,5549.94,5549.94,5549.94,0],["2020-03-03",5549.94,5549.94,5549.94,5549.94,0],["2020-03-04",5549.94,5549.94,5549.94,5549.94,0],["2020-03-05",5549.94,5549.94,5549.94,5549.94,0],["2020-03-06",5718.12,5718.12,5718.12,5718.12,500],["2020-03-09",5718.12,5718.12,5718.12,5718.12,0],["2020-03-10",5718.12,5718.12,5718.12,5718.12,600],["2020-03-11",5718.12,5718.12,5718.12,5718.12,0],["2020-03-12",5718.12,5718.12,5718.12,5718.12,0],["2020-03-13",5718.12,5718.12,5718.12,5718.12,0],["2020-03-16",5718.12,5718.12,5718.12,5718.12,0],["2020-03-17",5718.12,5718.12,5718.12,5718.12,0],["2020-03-18",5718.12,5718.12,5718.12,5718.12,0],["2020-03-19",5718.12,5718.12,5718.12,5718.12,0],["2020-03-20",5718.12,5718.12,5718.12,5718.12,0],["2020-03-23",5718.12,5718.12,5718.12,5718.12,0],["2020-03-24",4877.22,4877.22,4877.22,4877.22,1200],["2020-03-25",4877.22,4877.22,4877.22,4877.22,0],["2020-03-26",4877.22,4877.22,4877.22,4877.22,0],["2020-03-27",4877.22,4877.22,4877.22,4877.22,0],["2020-03-30",4877.22,4877.22,4877.22,4877.22,100],["2020-03-31",4877.22,4877.22,4877.22,4877.22,0],["2020-04-01",4877.22,4877.22,4877.22,4877.22,0],["2020-04-03",4877.22,4877.22,4877.22,4877.22,0],["2020-04-06",4877.22,4877.22,4877.22,4877.22,0],["2020-04-07",4877.22,4877.22,4877.22,4877.22,0],["2020-04-08",4877.22,4877.22,4877.22,4877.22,0],["2020-04-09",4877.22,4877.22,4877.22,4877.22,0],["2020-04-10",4877.22,4877.22,4877.22,4877.22,0],["2020-04-13",4877.22,4877.22,4877.22,4877.22,0],["2020-04-14",4877.22,4877.22,4877.22,4877.22,0],["2020-04-15",4877.22,4877.22,4877.22,4877.22,0],["2020-04-16",4877.22,4877.22,4877.22,4877.22,0],["2020-04-17",4877.22,4877.22,4877.22,4877.22,0],["2020-04-20",4877.22,4877.22,4877.22,4877.22,0],["2020-04-21",4877.22,4877.22,4877.22,4877.22,0],["2020-04-22",4877.22,4877.22,4877.22,4877.22,0],["2020-04-23",4877.22,4877.22,4877.22,4877.22,0],["2020-04-24",4877.22,4877.22,4877.22,4877.22,0],["2020-04-27",4877.22,4877.22,4877.22,4877.22,0],["2020-04-28",4877.22,4877.22,4877.22,4877.22,0],["2020-04-29",4877.22,4877.22,4877.22,4877.22,0],["2020-05-04",4877.22,4877.22,4877.22,4877.22,0],["2020-05-05",4877.22,4877.22,4877.22,4877.22,0],["2020-05-06",4877.22,4877.22,4877.22,4877.22,0],["2020-05-07",4877.22,4877.22,4877.22,4877.22,0],["2020-05-08",4877.22,4877.22,4877.22,4877.22,0],["2020-05-11",4877.22,4877.22,4877.22,4877.22,500],["2020-05-12",4877.22,4877.22,4877.22,4877.22,0],["2020-05-13",5381.76,5381.76,5381.76,5381.76,500],["2020-05-14",6189.02,6189.02,6189.02,6189.02,100],["2020-05-15",7097.19,7097.19,7097.19,7097.19,100],["2020-05-18",7568.1,7568.1,7568.1,7568.1,100],["2020-05-19",7568.1,7568.1,7568.1,7568.1,0],["2020-05-20",7568.1,7568.1,7568.1,7568.1,0],["2020-05-21",6491.74,8678.08,6458.11,7399.92,19200],["2020-05-22",8240.82,8409.0,8240.82,8240.82,8300],["2020-05-25",9081.72,9451.71,8409.0,9451.71,10300],["2020-05-26",9754.44,9754.44,8644.45,9081.72,26500],["2020-05-27",9148.99,10255.72,9148.99,9591.68,1700],["2020-05-28",9665.46,9665.46,9665.46,9665.46,2000],["2020-05-29",9444.12,9444.12,8484.95,9444.12,1300],["2020-06-01",8853.86,8853.86,8853.86,8853.86,800],["2020-06-02",8853.86,8853.86,8853.86,8853.86,100],["2020-06-03",8853.86,8853.86,8853.86,8853.86,600],["2020-06-04",8853.86,8853.86,8853.86,8853.86,1300],["2020-06-05",8853.86,8853.86,8853.86,8853.86,1400],["2020-06-08",8189.82,8558.73,8189.82,8484.95,2200],["2020-06-09",8484.95,8853.86,8484.95,8853.86,2700],["2020-06-10",8632.51,8706.29,8484.95,8706.29,3900],["2020-06-11",8484.95,8484.95,8116.04,8116.04,5400],["2020-06-12",8263.6,8337.38,8263.6,8337.38,300],["2020-06-15",8506.65,8506.65,8506.65,8506.65,300],["2020-06-16",8749.7,8911.73,8749.7,8911.73,5700],["2020-06-17",8911.73,9316.81,8911.73,8911.73,6000],["2020-06-18",8911.73,9235.79,8830.71,9235.79,4400],["2020-06-19",8911.73,9073.76,8749.7,8992.74,4100],["2020-06-22",8911.73,8911.73,8911.73,8911.73,200],["2020-06-23",8911.73,8911.73,8911.73,8911.73,0],["2020-06-24",8668.68,8749.7,8668.68,8749.7,18800],["2020-06-25",8668.68,8668.68,8668.68,8668.68,1100],["2020-06-26",8668.68,8668.68,8506.65,8506.65,800],["2020-06-29",8182.59,8506.65,8182.59,8506.65,2100],["2020-06-30",8506.65,8506.65,8506.65,8506.65,200],["2020-07-01",8506.65,8587.66,8182.59,8587.66,1900],["2020-07-02",9721.88,9721.88,9721.88,9721.88,100],["2020-07-03",9721.88,9721.88,9721.88,9721.88,0],["2020-07-06",9721.88,9721.88,9721.88,9721.88,0],["2020-07-07",9721.88,9721.88,9721.88,9721.88,0],["2020-07-08",9721.88,9721.88,9721.88,9721.88,0],["2020-07-09",9721.88,9721.88,9721.88,9721.88,0],["2020-07-10",9721.88,9721.88,9721.88,9721.88,0],["2020-07-13",9721.88,9721.88,9721.88,9721.88,0],["2020-07-14",8344.62,9559.85,8344.62,9559.85,400],["2020-07-15",9235.79,9235.79,9235.79,9235.79,0],["2020-07-16",9235.79,9235.79,9235.79,9235.79,0],["2020-07-17",8506.65,8506.65,8506.65,8506.65,200],["2020-07-20",8506.65,8506.65,8506.65,8506.65,2200],["2020-07-21",8506.65,8506.65,8506.65,8506.65,400],["2020-07-22",8506.65,8506.65,8506.65,8506.65,0],["2020-07-23",8506.65,8506.65,8506.65,8506.65,0],["2020-07-24",8506.65,8506.65,8182.59,8182.59,1200],["2020-07-27",8101.57,8101.57,8101.57,8101.57,1200],["2020-07-28",8101.57,8101.57,8101.57,8101.57,100],["2020-07-29",8101.57,8101.57,8101.57,8101.57,0],["2020-07-30",8101.57,8101.57,7939.54,7939.54,500],["2020-07-31",8101.57,8101.57,7291.41,7291.41,2600],["2020-08-03",8101.57,8101.57,8101.57,8101.57,500],["2020-08-04",8101.57,8101.57,8101.57,8101.57,700],["2020-08-05",8506.65,8911.73,8506.65,8506.65,1200],["2020-08-06",8506.65,8506.65,8506.65,8506.65,0],["2020-08-07",8506.65,8506.65,8506.65,8506.65,0],["2020-08-10",8911.73,8911.73,8911.73,8911.73,1000],["2020-08-11",8911.73,8911.73,8911.73,8911.73,0],["2020-08-12",7777.51,7777.51,7696.49,7696.49,2800],["2020-08-13",7777.51,7777.51,7777.51,7777.51,0],["2020-08-14",8911.73,8911.73,8911.73,8911.73,1000],["2020-08-17",8911.73,8911.73,8911.73,8911.73,0],["2020-08-18",8911.73,8911.73,8506.65,8911.73,1400],["2020-08-19",8506.65,8749.7,8506.65,8749.7,600],["2020-08-20",8668.68,8668.68,8506.65,8668.68,1100],["2020-08-21",8749.7,8749.7,8749.7,8749.7,700],["2020-08-24",8749.7,8749.7,8506.65,8506.65,2300],["2020-08-25",8749.7,8749.7,8749.7,8749.7,1000],["2020-08-26",8830.71,8911.73,8830.71,8830.71,6000],["2020-08-27",8911.73,8911.73,8911.73,8911.73,0],["2020-08-28",8911.73,8911.73,8911.73,8911.73,0],["2020-08-31",8911.73,8911.73,8911.73,8911.73,0],["2020-09-01",8911.73,8911.73,8911.73,8911.73,0],["2020-09-03",8911.73,8911.73,8911.73,8911.73,0],["2020-09-04",8911.73,8911.73,8911.73,8911.73,0],["2020-09-07",8911.73,8911.73,8506.65,8506.65,3000],["2020-09-08",8830.71,8830.71,8830.71,8830.71,0],["2020-09-09",8830.71,8830.71,8830.71,8830.71,0],["2020-09-10",8830.71,8830.71,8830.71,8830.71,0],["2020-09-11",8830.71,8830.71,8830.71,8830.71,0],["2020-09-14",8911.73,10126.96,8911.73,8911.73,4400],["2020-09-15",8506.65,8911.73,8506.65,8911.73,6600],["2020-09-16",8911.73,8911.73,8911.73,8911.73,8200],["2020-09-17",8587.66,8587.66,8587.66,8587.66,300],["2020-09-18",8263.6,8263.6,8263.6,8263.6,900],["2020-09-21",8344.62,8344.62,8263.6,8263.6,3000],["2020-09-22",8263.6,8263.6,8263.6,8263.6,5000],["2020-09-23",8506.65,8506.65,8101.57,8101.57,5400],["2020-09-24",8425.63,8425.63,7696.49,7696.49,13000],["2020-09-25",9073.76,9073.76,8911.73,8911.73,200],["2020-09-28",8992.74,8992.74,8992.74,8992.74,0],["2020-09-29",8506.65,8506.65,8344.62,8344.62,1700],["2020-09-30",8263.6,8263.6,7696.49,7696.49,2300],["2020-10-01",8263.6,8263.6,8263.6,8263.6,3400],["2020-10-02",8182.59,8263.6,8182.59,8263.6,2000],["2020-10-05",8344.62,8344.62,8344.62,8344.62,500],["2020-10-06",8506.65,8506.65,8506.65,8506.65,500],["2020-10-07",8506.65,8506.65,8506.65,8506.65,1400],["2020-10-08",8506.65,8506.65,8506.65,8506.65,2100],["2020-10-09",8506.65,8506.65,8506.65,8506.65,30000],["2020-10-12",8506.65,8506.65,8506.65,8506.65,0],["2020-10-13",8506.65,8506.65,8506.65,8506.65,0],["2020-10-14",8020.55,8263.6,8020.55,8263.6,12400],["2020-10-15",8182.59,8182.59,8101.57,8182.59,2500],["2020-10-16",7939.54,8182.59,7939.54,8182.59,4000],["2020-10-19",8101.57,8101.57,8101.57,8101.57,2000],["2020-10-20",7777.51,8182.59,7777.51,8182.59,2900],["2020-10-21",7696.49,8101.57,7696.49,8101.57,1500],["2020-10-22",7939.54,7939.54,7939.54,7939.54,400],["2020-10-23",7939.54,7939.54,7939.54,7939.54,0],["2020-10-26",8101.57,8101.57,8101.57,8101.57,300],["2020-10-27",7939.54,7939.54,7939.54,7939.54,800],["2020-10-28",7939.54,7939.54,7939.54,7939.54,0],["2020-10-29",7858.52,7939.54,7858.52,7939.54,1300],["2020-10-30",7939.54,7939.54,7939.54,7939.54,900],["2020-11-02",7939.54,7939.54,7939.54,7939.54,900],["2020-11-03",7939.54,7939.54,7939.54,7939.54,1300],["2020-11-04",7939.54,8101.57,7939.54,8101.57,1300],["2020-11-05",7939.54,7939.54,7939.54,7939.54,2000],["2020-11-06",7858.52,7939.54,7777.51,7939.54,2100],["2020-11-09",7939.54,7939.54,7939.54,7939.54,700],["2020-11-10",7939.54,8101.57,7939.54,8101.57,1300],["2020-11-11",8020.55,8020.55,8020.55,8020.55,0],["2020-11-12",7939.54,8020.55,7939.54,7939.54,2100],["2020-11-13",7858.52,8020.55,7696.49,8020.55,8400],["2020-11-16",8020.55,8020.55,7858.52,7939.54,2100],["2020-11-17",7939.54,8020.55,7939.54,8020.55,6000],["2020-11-18",7939.54,8020.55,7939.54,8020.55,3000],["2020-11-19",8020.55,8020.55,7939.54,7939.54,2000],["2020-11-20",8020.55,8020.55,8020.55,8020.55,1000],["2020-11-23",7939.54,8020.55,7939.54,7939.54,3000],["2020-11-24",8020.55,8020.55,8020.55,8020.55,3000],["2020-11-25",8020.55,8020.55,7939.54,7939.54,5300],["2020-11-26",8020.55,8020.55,8020.55,8020.55,1200],["2020-11-27",8020.55,8020.55,8020.55,8020.55,1000],["2020-11-30",8020.55,8020.55,8020.55,8020.55,1200],["2020-12-01",7939.54,7939.54,7939.54,7939.54,100],["2020-12-02",8020.55,8101.57,8020.55,8101.57,5000],["2020-12-03",8020.55,8020.55,8020.55,8020.55,2100],["2020-12-04",8020.55,8263.6,7939.54,7939.54,18100],["2020-12-07",8020.55,8101.57,8020.55,8101.57,1100],["2020-12-08",8020.55,8101.57,8020.55,8101.57,1500],["2020-12-09",8020.55,9154.77,8020.55,9154.77,6000],["2020-12-10",8344.62,8506.65,8263.6,8506.65,8800],["2020-12-11",8182.59,8182.59,8101.57,8101.57,2800],["2020-12-14",8182.59,8263.6,8182.59,8182.59,15900],["2020-12-15",8182.59,8182.59,8182.59,8182.59,0],["2020-12-16",8263.6,8263.6,8263.6,8263.6,300],["2020-12-17",8344.62,9478.84,8344.62,9478.84,5300],["2020-12-18",8830.71,8830.71,8830.71,8830.71,0],["2020-12-21",8830.71,9316.81,8830.71,9316.81,5400],["2020-12-22",9073.76,9073.76,9073.76,9073.76,0],["2020-12-23",9316.81,9721.88,9316.81,9721.88,2200],["2020-12-24",9316.81,9316.81,9316.81,9316.81,0],["2020-12-25",9316.81,9316.81,9316.81,9316.81,0],["2020-12-28",9316.81,9316.81,9316.81,9316.81,0],["2020-12-29",9316.81,9316.81,9316.81,9316.81,0],["2020-12-30",9316.81,9316.81,9316.81,9316.81,0],["2020-12-31",9316.81,9316.81,9316.81,9316.81,0],["2021-01-04",8101.57,8182.59,8101.57,8182.59,500],["2021-01-05",8911.73,8911.73,8911.73,8911.73,5200],["2021-01-06",8911.73,8911.73,8911.73,8911.73,7300],["2021-01-07",8911.73,8911.73,8911.73,8911.73,0],["2021-01-08",8828.44,9161.59,8828.44,9161.59,1800],["2021-01-11",9328.16,9411.45,9328.16,9411.45,8700],["2021-01-12",9244.88,9244.88,9244.88,9244.88,100],["2021-01-13",9161.59,9744.6,9161.59,9744.6,2000],["2021-01-14",9161.59,9161.59,9161.59,9161.59,500],["2021-01-15",9161.59,9161.59,8745.15,8745.15,4600],["2021-01-18",9161.59,9161.59,9161.59,9161.59,100],["2021-01-19",8828.44,8828.44,8328.72,8412.0,6400],["2021-01-20",8578.58,8661.87,8328.72,8661.87,7000],["2021-01-21",8661.87,8661.87,8661.87,8661.87,200],["2021-01-22",9161.59,9161.59,8412.0,9161.59,4500],["2021-01-25",9161.59,9161.59,9161.59,9161.59,6000],["2021-01-26",9244.88,9244.88,9161.59,9161.59,10100],["2021-01-27",9494.74,9494.74,8745.15,8745.15,7100],["2021-01-28",9244.88,9244.88,9244.88,9244.88,0],["2021-01-29",9161.59,9244.88,9161.59,9161.59,14200],["2021-02-01",9161.59,9161.59,9161.59,9161.59,10500],["2021-02-02",8495.29,8495.29,8495.29,8495.29,100],["2021-02-03",8828.44,8828.44,8745.15,8745.15,1600],["2021-02-04",8828.44,8828.44,8828.44,8828.44,0],["2021-02-05",8828.44,8828.44,8828.44,8828.44,0],["2021-02-08",8828.44,8828.44,8828.44,8828.44,0],["2021-02-09",8828.44,8828.44,8828.44,8828.44,0],["2021-02-17",8828.44,8828.44,8828.44,8828.44,0],["2021-02-18",8911.73,8911.73,8828.44,8828.44,2000],["2021-02-19",9161.59,9161.59,9161.59,9161.59,10000],["2021-02-22",9161.59,9494.74,9161.59,9494.74,5300],["2021-02-23",9161.59,9161.59,9161.59,9161.59,0],["2021-02-24",10494.18,10494.18,10494.18,10494.18,25800],["2021-02-25",11660.2,11993.35,11660.2,11993.35,28900],["2021-02-26",11243.77,11243.77,10577.47,10577.47,3700],["2021-03-01",10744.04,10744.04,10744.04,10744.04,0],["2021-03-02",10410.9,10410.9,9161.59,9244.88,16000],["2021-03-03",9578.02,9578.02,9578.02,9578.02,0],["2021-03-04",9578.02,9578.02,9244.88,9328.16,2800],["2021-03-05",9161.59,9578.02,8995.01,9578.02,3400],["2021-03-08",9578.02,9827.89,9494.74,9827.89,6000],["2021-03-09",9911.17,9994.46,9827.89,9827.89,13600],["2021-03-10",10327.61,10327.61,10327.61,10327.61,100],["2021-03-11",11077.19,11077.19,10744.04,10744.04,300],["2021-03-12",9994.46,9994.46,9994.46,9994.46,500],["2021-03-15",11243.77,11243.77,9994.46,10410.9,16700],["2021-03-16",10910.62,10910.62,10327.61,10327.61,6300],["2021-03-17",10917.34,11340.49,10663.44,10663.44,6100],["2021-03-18",11340.49,11340.49,10917.34,11086.6,9000],["2021-03-19",10917.34,10917.34,10832.71,10917.34,12300],["2021-03-22",10917.34,11340.49,10832.71,11255.86,8400],["2021-03-23",11848.27,11848.27,11255.86,11679.01,6400],["2021-03-24",12779.21,12779.21,12609.95,12609.95,200],["2021-03-25",12694.58,13964.03,11255.86,12609.95,700],["2021-03-26",12271.42,12271.42,10663.44,10663.44,5300],["2021-03-29",12356.05,12356.05,11763.64,11848.27,6100],["2021-03-30",12017.53,12271.42,12017.53,12271.42,500],["2021-03-31",12017.53,12102.16,12017.53,12102.16,2700],["2021-04-01",11848.27,12017.53,11594.38,11594.38,11700],["2021-04-02",11594.38,11848.27,11594.38,11679.01,4700],["2021-04-05",11679.01,11679.01,11594.38,11594.38,3100],["2021-04-06",11509.75,12102.16,11340.49,11594.38,13000],["2021-04-07",11594.38,11848.27,11594.38,11679.01,1600],["2021-04-08",11848.27,11848.27,11848.27,11848.27,100],["2021-04-09",11340.49,11340.49,11340.49,11340.49,2000],["2021-04-12",11763.64,13033.1,11679.01,13033.1,17950],["2021-04-13",13033.1,13286.99,12271.42,12271.42,3200],["2021-04-14",11848.27,12609.95,11848.27,12609.95,2400],["2021-04-15",13540.88,13540.88,12017.53,12271.42,6200],["2021-04-16",13202.36,13202.36,11932.9,11932.9,3900],["2021-04-19",13202.36,13202.36,11425.12,11679.01,5000],["2021-04-20",11679.01,11679.01,11509.75,11509.75,3200],["2021-04-22",12271.42,12271.42,12271.42,12271.42,900],["2021-04-23",12271.42,12271.42,12271.42,12271.42,0],["2021-04-26",11001.97,11001.97,10578.81,10748.07,1300],["2021-04-27",10748.07,10748.07,10748.07,10748.07,0],["2021-04-28",10917.34,10917.34,10917.34,10917.34,300],["2021-04-29",11425.12,11594.38,11171.23,11171.23,2300],["2021-05-04",11425.12,11425.12,11425.12,11425.12,1100],["2021-05-05",11763.64,11763.64,11763.64,11763.64,100],["2021-05-06",11255.86,11255.86,11255.86,11255.86,3200],["2021-05-07",11255.86,11255.86,11255.86,11255.86,1000],["2021-05-10",11340.49,11340.49,11340.49,11340.49,2000],["2021-05-11",11340.49,11340.49,11340.49,11340.49,0],["2021-05-12",11425.12,11425.12,11425.12,11425.12,1000],["2021-05-13",11679.01,11679.01,11509.75,11509.75,3200],["2021-05-14",11340.49,11425.12,10155.66,11425.12,5100],["2021-05-17",11086.6,11425.12,9224.73,10071.03,43900],["2021-05-18",10155.66,10155.66,10155.66,10155.66,1000],["2021-05-19",10578.81,10578.81,10578.81,10578.81,1200],["2021-05-20",10494.18,10494.18,10494.18,10494.18,1400],["2021-05-21",10155.66,10155.66,9817.14,10155.66,1300],["2021-05-24",9986.4,10155.66,9986.4,10155.66,1300],["2021-05-25",10155.66,10155.66,10071.03,10071.03,1200],["2021-05-26",9986.4,9986.4,9986.4,9986.4,1000],["2021-05-27",10324.92,10409.55,9986.4,9986.4,7900],["2021-05-28",10071.03,10578.81,10071.03,10578.81,1300],["2021-05-31",9732.51,9732.51,9732.51,9732.51,1000],["2021-06-01",10832.71,10832.71,10832.71,10832.71,100],["2021-06-02",10832.71,10832.71,10832.71,10832.71,0],["2021-06-03",10832.71,11340.49,10832.71,11340.49,700],["2021-06-04",11001.97,11001.97,10917.34,10917.34,9000],["2021-06-07",10578.81,10917.34,10578.81,10917.34,2000],["2021-06-08",11255.86,11255.86,10663.44,10663.44,2300],["2021-06-09",11001.97,11001.97,11001.97,11001.97,100],["2021-06-10",10748.07,10748.07,10748.07,10748.07,1000],["2021-06-11",10917.34,10917.34,10917.34,10917.34,400],["2021-06-14",10663.44,10917.34,10663.44,10748.07,4100],["2021-06-15",10748.07,10748.07,10663.44,10748.07,10100],["2021-06-16",10663.44,10663.44,10663.44,10663.44,100],["2021-06-17",10832.71,10832.71,10832.71,10832.71,1000],["2021-06-18",10832.71,10832.71,10832.71,10832.71,0],["2021-06-21",10155.66,10494.18,9901.77,10494.18,3200],["2021-06-22",10578.81,11001.97,9901.77,9901.77,14000],["2021-06-23",10494.18,10494.18,9901.77,9901.77,8600],["2021-06-24",9901.77,9901.77,9901.77,9901.77,200],["2021-06-25",10155.66,10409.55,9986.4,9986.4,7200],["2021-06-28",9986.4,9986.4,9986.4,9986.4,0],["2021-06-29",10155.66,10155.66,10155.66,10155.66,700],["2021-06-30",10155.66,10155.66,10155.66,10155.66,0],["2021-07-01",10155.66,10155.66,10155.66,10155.66,1300],["2021-07-02",10578.81,11001.97,10324.92,11001.97,5200],["2021-07-05",10917.34,10917.34,10917.34,10917.34,100],["2021-07-06",10917.34,10917.34,10917.34,10917.34,0],["2021-07-07",10917.34,10917.34,10917.34,10917.34,0],["2021-07-08",9986.4,9986.4,9901.77,9901.77,5500],["2021-07-09",9986.4,9986.4,9986.4,9986.4,0],["2021-07-12",10832.71,10832.71,9478.62,10155.66,4100],["2021-07-13",9732.51,9732.51,9732.51,9732.51,1000],["2021-07-14",9817.14,9817.14,9817.14,9817.14,2000],["2021-07-15",9817.14,9817.14,9817.14,9817.14,0],["2021-07-16",9817.14,9817.14,9817.14,9817.14,0],["2021-07-19",9309.36,9732.51,9309.36,9309.36,3500],["2021-07-20",9478.62,9986.4,9478.62,9986.4,200],["2021-07-21",10071.03,10071.03,10071.03,10071.03,100],["2021-07-22",10071.03,10071.03,10071.03,10071.03,0],["2021-07-23",10071.03,10071.03,10071.03,10071.03,0],["2021-07-26",10071.03,10071.03,10071.03,10071.03,0],["2021-07-27",10071.03,10071.03,10071.03,10071.03,0],["2021-07-28",10071.03,10071.03,10071.03,10071.03,0],["2021-07-29",9817.14,9817.14,9817.14,9817.14,500],["2021-07-30",9478.62,9478.62,9478.62,9478.62,800],["2021-08-02",9478.62,9478.62,9478.62,9478.62,0],["2021-08-03",9732.51,9732.51,9732.51,9732.51,1000],["2021-08-04",9732.51,9732.51,9732.51,9732.51,0],["2021-08-05",9986.4,9986.4,9986.4,9986.4,500],["2021-08-06",10155.66,10155.66,10155.66,10155.66,4800],["2021-08-09",10324.92,10324.92,10155.66,10324.92,5800],["2021-08-10",10324.92,10324.92,10324.92,10324.92,4800],["2021-08-11",10578.81,10578.81,10324.92,10324.92,8100],["2021-08-12",10324.92,10578.81,10324.92,10578.81,700],["2021-08-13",10663.44,10663.44,10663.44,10663.44,300],["2021-08-16",10748.07,10832.71,10748.07,10832.71,800],["2021-08-17",11001.97,11001.97,10578.81,11001.97,500],["2021-08-18",10578.81,10832.71,10578.81,10832.71,700],["2021-08-19",10917.34,11001.97,10832.71,11001.97,1600],["2021-08-20",10917.34,10917.34,10832.71,10832.71,700],["2021-08-23",10917.34,11001.97,10917.34,11001.97,200],["2021-08-24",11001.97,11001.97,11001.97,11001.97,0],["2021-08-25",11001.97,11001.97,11001.97,11001.97,0],["2021-08-26",11001.97,11001.97,11001.97,11001.97,0],["2021-08-27",11001.97,11001.97,11001.97,11001.97,0],["2021-08-30",10494.18,10494.18,10324.92,10494.18,18300],["2021-08-31",10494.18,10494.18,10494.18,10494.18,4400],["2021-09-01",11001.97,11001.97,10494.18,10494.18,200],["2021-09-06",10155.66,11001.97,10155.66,11001.97,26800],["2021-09-07",10663.44,10663.44,10663.44,10663.44,300],["2021-09-08",10663.44,10663.44,10663.44,10663.44,1200],["2021-09-09",10832.71,11171.23,10832.71,11171.23,2500],["2021-09-10",11001.97,11001.97,11001.97,11001.97,1000],["2021-09-13",11001.97,11171.23,11001.97,11171.23,700],["2021-09-14",11001.97,11001.97,11001.97,11001.97,1500],["2021-09-15",11171.23,11171.23,11171.23,11171.23,1600],["2021-09-16",10578.81,11509.75,10578.81,10578.81,9400],["2021-09-17",11425.12,11594.38,11425.12,11425.12,18000],["2021-09-20",11425.12,11679.01,11425.12,11425.12,8300],["2021-09-21",11509.75,11509.75,11509.75,11509.75,0],["2021-09-22",11594.38,11763.64,11425.12,11679.01,10900],["2021-09-23",11679.01,11679.01,11425.12,11594.38,14300],["2021-09-24",11594.38,11594.38,11340.49,11594.38,1300],["2021-09-27",11509.75,11509.75,11509.75,11509.75,0],["2021-09-28",11425.12,11425.12,11425.12,11425.12,300],["2021-09-29",11509.75,11509.75,11509.75,11509.75,2000],["2021-09-30",11509.75,11509.75,11509.75,11509.75,0],["2021-10-01",13117.73,13117.73,11848.27,11848.27,800],["2021-10-04",11848.27,11848.27,11848.27,11848.27,1000],["2021-10-05",11425.12,11425.12,11425.12,11425.12,1000],["2021-10-06",11425.12,11425.12,11425.12,11425.12,0],["2021-10-07",11425.12,11509.75,11425.12,11509.75,2000],["2021-10-08",11425.12,11425.12,11425.12,11425.12,300],["2021-10-11",11425.12,11425.12,11425.12,11425.12,4000],["2021-10-12",11509.75,11509.75,11001.97,11425.12,28300],["2021-10-13",12694.58,12694.58,11086.6,11171.23,400],["2021-10-14",11509.75,11509.75,11509.75,11509.75,0],["2021-10-15",11509.75,11509.75,11509.75,11509.75,1200],["2021-10-18",11509.75,11509.75,11509.75,11509.75,0],["2021-10-19",13202.36,13202.36,11086.6,11425.12,3600],["2021-10-20",11425.12,11509.75,11425.12,11509.75,9700],["2021-10-21",11509.75,11509.75,11509.75,11509.75,0],["2021-10-22",11679.01,11679.01,11679.01,11679.01,2000],["2021-10-25",11255.86,11509.75,11001.97,11001.97,17400],["2021-10-26",11679.01,11679.01,11425.12,11425.12,800],["2021-10-27",11509.75,11848.27,11509.75,11848.27,4200],["2021-10-28",11171.23,11509.75,11171.23,11509.75,2500],["2021-10-29",11086.6,11340.49,11086.6,11340.49,6200],["2021-11-01",11255.86,11763.64,11255.86,11763.64,1000],["2021-11-02",11425.12,11425.12,11171.23,11171.23,3300],["2021-11-03",11255.86,11425.12,11255.86,11255.86,21100],["2021-11-04",11425.12,11509.75,11425.12,11509.75,4000],["2021-11-05",11848.27,12694.58,11848.27,12694.58,19300],["2021-11-08",11848.27,12525.32,11848.27,12356.05,12400],["2021-11-09",11848.27,11848.27,11509.75,11509.75,7400],["2021-11-10",12271.42,12271.42,12271.42,12271.42,900],["2021-11-11",12440.69,12440.69,12356.05,12356.05,5800],["2021-11-12",12440.69,12440.69,12440.69,12440.69,0],["2021-11-15",12356.05,12440.69,12271.42,12271.42,7500],["2021-11-16",12271.42,12271.42,12271.42,12271.42,3000],["2021-11-17",12271.42,12271.42,12271.42,12271.42,3200],["2021-11-18",12102.16,12271.42,12102.16,12271.42,3200],["2021-11-19",12271.42,12271.42,12271.42,12271.42,1900],["2021-11-22",11679.01,11848.27,11679.01,11848.27,3500],["2021-11-23",11848.27,11848.27,11848.27,11848.27,1500],["2021-11-24",11932.9,12525.32,11848.27,12525.32,27300],["2021-11-25",12525.32,12525.32,12356.05,12356.05,2000],["2021-11-26",12694.58,12948.47,12694.58,12694.58,22300],["2021-11-29",12779.21,12779.21,12433.82,12779.21,10100],["2021-11-30",12606.52,12606.52,12347.48,12606.52,9300],["2021-12-01",12433.82,12779.21,12261.13,12779.21,5200],["2021-12-02",12347.48,12347.48,12261.13,12261.13,3200],["2021-12-03",12606.52,12606.52,12606.52,12606.52,100],["2021-12-06",12606.52,12606.52,12606.52,12606.52,0],["2021-12-07",12606.52,12606.52,12606.52,12606.52,0],["2021-12-08",11915.75,12347.48,11915.75,12347.48,900],["2021-12-09",12347.48,12347.48,12347.48,12347.48,100],["2021-12-10",12261.13,12261.13,12261.13,12261.13,800],["2021-12-13",12261.13,12261.13,12261.13,12261.13,0],["2021-12-14",12174.79,12174.79,12088.44,12088.44,3000],["2021-12-15",12520.17,12692.86,12520.17,12520.17,6300],["2021-12-16",12520.17,12520.17,12520.17,12520.17,1000],["2021-12-17",12692.86,12692.86,12692.86,12692.86,100],["2021-12-20",12865.55,12865.55,12692.86,12692.86,2500],["2021-12-21",12261.13,12433.82,12261.13,12433.82,12000],["2021-12-22",12520.17,12520.17,12520.17,12520.17,3000],["2021-12-23",12520.17,12606.52,12520.17,12520.17,10000],["2021-12-24",12261.13,12261.13,12261.13,12261.13,500],["2021-12-27",12433.82,12520.17,12433.82,12520.17,9400],["2021-12-28",12520.17,12520.17,12520.17,12520.17,0],["2021-12-29",12347.48,12433.82,12261.13,12433.82,9200],["2021-12-30",12347.48,12347.48,12261.13,12261.13,700],["2021-12-31",12261.13,12261.13,12261.13,12261.13,5000],["2022-01-04",12520.17,12520.17,12261.13,12347.48,13500],["2022-01-05",12261.13,12261.13,12174.79,12261.13,13400],["2022-01-06",12433.82,12433.82,12433.82,12433.82,5400],["2022-01-07",12347.48,12433.82,12347.48,12433.82,6000],["2022-01-10",12261.13,12261.13,12261.13,12261.13,2500],["2022-01-11",12174.79,12174.79,12174.79,12174.79,2400],["2022-01-12",12088.44,12088.44,12088.44,12088.44,1700],["2022-01-13",12088.44,12088.44,12088.44,12088.44,0],["2022-01-14",11570.36,12261.13,11570.36,12088.44,2200],["2022-01-17",12002.09,12002.09,12002.09,12002.09,1900],["2022-01-18",12002.09,12002.09,12002.09,12002.09,0],["2022-01-19",12002.09,12002.09,12002.09,12002.09,0],["2022-01-20",11829.4,11829.4,11224.98,11829.4,5200],["2022-01-21",11570.36,11570.36,11570.36,11570.36,0],["2022-01-24",11915.75,11915.75,11915.75,11915.75,700],["2022-01-25",11915.75,11915.75,11915.75,11915.75,0],["2022-01-26",11915.75,11915.75,11915.75,11915.75,200],["2022-01-27",11915.75,11915.75,11915.75,11915.75,0],["2022-01-28",11915.75,11915.75,11915.75,11915.75,300],["2022-02-07",10793.25,10879.6,10793.25,10879.6,2300],["2022-02-08",12002.09,12002.09,11915.75,11915.75,1700],["2022-02-09",11311.33,11397.67,11311.33,11397.67,6400],["2022-02-10",11484.02,11484.02,11397.67,11397.67,3500],["2022-02-11",11224.98,11224.98,11224.98,11224.98,1600],["2022-02-14",11484.02,11484.02,11224.98,11311.33,6300],["2022-02-15",11311.33,11311.33,11311.33,11311.33,1400],["2022-02-16",11397.67,11397.67,11397.67,11397.67,100],["2022-02-17",11224.98,11311.33,11052.29,11052.29,4200],["2022-02-18",11138.63,11138.63,11138.63,11138.63,1000],["2022-02-21",11311.33,11311.33,11311.33,11311.33,3000],["2022-02-22",11397.67,11397.67,10965.94,10965.94,2300],["2022-02-23",11311.33,11311.33,11052.29,11052.29,2100],["2022-02-24",11224.98,11224.98,10706.9,10706.9,2700],["2022-02-25",10534.21,11138.63,10534.21,11138.63,500],["2022-02-28",10879.6,10879.6,10879.6,10879.6,200],["2022-03-01",10879.6,10879.6,10879.6,10879.6,800],["2022-03-02",10879.6,11138.63,10706.9,11138.63,7200],["2022-03-03",11224.98,11570.36,11052.29,11570.36,63900],["2022-03-04",12088.44,12088.44,12088.44,12088.44,6300],["2022-03-07",11484.02,11484.02,11397.67,11397.67,13000],["2022-03-08",11311.33,11570.36,11224.98,11570.36,1900],["2022-03-09",11138.63,11138.63,10793.25,11138.63,8200],["2022-03-10",11570.36,11570.36,11224.98,11224.98,200],["2022-03-11",11224.98,11397.67,11052.29,11138.63,22300],["2022-03-14",11138.63,11138.63,10965.94,10965.94,21200],["2022-03-15",11138.63,11138.63,10965.94,10965.94,42300],["2022-03-16",10793.25,11052.29,10793.25,10965.94,15600],["2022-03-17",10965.94,11397.67,10793.25,11397.67,22800],["2022-03-18",11138.63,11138.63,10879.6,11052.29,8900],["2022-03-21",10965.94,11224.98,10965.94,11052.29,17900],["2022-03-22",11138.63,11138.63,11052.29,11138.63,5600],["2022-03-23",11138.63,11224.98,11052.29,11138.63,14700],["2022-03-24",11138.63,11224.98,11138.63,11224.98,5500],["2022-03-25",11052.29,11224.98,11052.29,11224.98,7400],["2022-03-28",11052.29,12520.17,11052.29,12347.48,27900],["2022-03-29",12261.13,12261.13,11915.75,12002.09,6900],["2022-03-30",12088.44,12088.44,11484.02,11484.02,12800],["2022-03-31",11656.71,11656.71,11224.98,11224.98,35000],["2022-04-01",11224.98,11397.67,11224.98,11224.98,14300],["2022-04-04",11311.33,11311.33,11224.98,11224.98,11200],["2022-04-05",11311.33,12088.44,11311.33,11656.71,9600],["2022-04-06",11656.71,11656.71,11656.71,11656.71,1000],["2022-04-07",11656.71,11656.71,11656.71,11656.71,4000],["2022-04-08",11656.71,11656.71,11311.33,11311.33,2600],["2022-04-12",11484.02,11656.71,11484.02,11484.02,12200],["2022-04-13",11570.36,11570.36,11570.36,11570.36,60100],["2022-04-14",11224.98,11224.98,11224.98,11224.98,40400],["2022-04-15",11052.29,11138.63,10793.25,10965.94,7800],["2022-04-18",11138.63,11311.33,10965.94,10965.94,9100],["2022-04-19",11138.63,11311.33,10965.94,10965.94,4000],["2022-04-20",11138.63,11138.63,10965.94,10965.94,1000],["2022-04-21",10793.25,10879.6,10793.25,10793.25,9000],["2022-04-22",10793.25,10793.25,10275.17,10793.25,16100],["2022-04-25",11224.98,11224.98,11224.98,11224.98,100],["2022-04-26",9929.79,9929.79,9929.79,9929.79,700],["2022-04-27",9929.79,9929.79,9929.79,9929.79,0],["2022-04-28",10447.87,10879.6,10447.87,10879.6,200],["2022-04-29",11052.29,11052.29,10361.52,10706.9,2800],["2022-05-04",10534.21,11052.29,10534.21,11052.29,600],["2022-05-05",10275.17,11052.29,10275.17,10361.52,3100],["2022-05-06",10620.56,10620.56,10620.56,10620.56,400],["2022-05-09",10361.52,10361.52,9929.79,9929.79,5200],["2022-05-10",10275.17,10275.17,10275.17,10275.17,0],["2022-05-11",10275.17,10275.17,10275.17,10275.17,0],["2022-05-12",9066.33,10361.52,8893.64,9066.33,13500],["2022-05-13",10275.17,10275.17,9066.33,9411.71,1900],["2022-05-16",9152.68,9498.06,9152.68,9498.06,6200],["2022-05-17",9325.37,9498.06,9325.37,9498.06,3000],["2022-05-18",9498.06,9498.06,9498.06,9498.06,2000],["2022-05-19",9498.06,9498.06,9498.06,9498.06,0],["2022-05-20",9498.06,9584.41,9498.06,9584.41,600],["2022-05-23",10275.17,10361.52,9498.06,9498.06,1700],["2022-05-24",9584.41,9584.41,9584.41,9584.41,0],["2022-05-25",9498.06,9498.06,9498.06,9498.06,2000],["2022-05-26",9498.06,9498.06,9498.06,9498.06,0],["2022-05-27",9066.33,9757.1,9066.33,9670.75,2100],["2022-05-30",9584.41,9584.41,9584.41,9584.41,400],["2022-05-31",9584.41,9584.41,9584.41,9584.41,10200],["2022-06-01",9584.41,9584.41,9584.41,9584.41,100],["2022-06-02",9152.68,9584.41,9066.33,9584.41,4400],["2022-06-03",9152.68,9152.68,9152.68,9152.68,0],["2022-06-06",9843.44,9843.44,9843.44,9843.44,100],["2022-06-07",9670.75,9670.75,9670.75,9670.75,400],["2022-06-08",9670.75,9670.75,9670.75,9670.75,0],["2022-06-09",9498.06,9498.06,9498.06,9498.06,1000],["2022-06-10",9498.06,9584.41,9498.06,9584.41,5900],["2022-06-13",9066.33,9066.33,9066.33,9066.33,500],["2022-06-14",8807.29,8893.64,8807.29,8893.64,600],["2022-06-15",8807.29,8893.64,8807.29,8893.64,1000],["2022-06-16",8807.29,8807.29,8807.29,8807.29,500],["2022-06-17",8807.29,8807.29,8807.29,8807.29,0],["2022-06-20",8893.64,9670.75,8893.64,9498.06,10600],["2022-06-21",9152.68,9152.68,9066.33,9066.33,3000],["2022-06-22",9152.68,9152.68,9152.68,9152.68,0],["2022-06-23",9325.37,10447.87,9325.37,10447.87,27800],["2022-06-24",10361.52,10620.56,10361.52,10620.56,6600],["2022-06-27",10361.52,10447.87,10361.52,10447.87,1600],["2022-06-28",9929.79,10361.52,9929.79,10361.52,20200],["2022-06-29",10361.52,10361.52,10361.52,10361.52,2000],["2022-06-30",10361.52,10361.52,10361.52,10361.52,5700],["2022-07-01",10361.52,10361.52,10361.52,10361.52,15200],["2022-07-04",10361.52,10361.52,10361.52,10361.52,1000],["2022-07-05",10361.52,10361.52,10361.52,10361.52,1000],["2022-07-06",10361.52,10361.52,10361.52,10361.52,0],["2022-07-07",10361.52,10361.52,10361.52,10361.52,0],["2022-07-08",9411.71,9411.71,9411.71,9411.71,1800],["2022-07-11",9411.71,9411.71,9411.71,9411.71,0],["2022-07-12",9411.71,10361.52,9411.71,10361.52,3100],["2022-07-13",9411.71,9411.71,9411.71,9411.71,0],["2022-07-14",10793.25,10793.25,10793.25,10793.25,100],["2022-07-15",10793.25,10793.25,10793.25,10793.25,0],["2022-07-18",9498.06,10361.52,9498.06,9929.79,3300],["2022-07-19",9929.79,9929.79,9929.79,9929.79,1000],["2022-07-20",9929.79,9929.79,9929.79,9929.79,0],["2022-07-21",10188.83,10188.83,9929.79,9929.79,2100],["2022-07-22",10102.48,10102.48,10102.48,10102.48,100],["2022-07-25",11570.36,11570.36,11570.36,11570.36,100],["2022-07-26",9843.44,10361.52,9843.44,10361.52,3300],["2022-07-27",10793.25,10793.25,10793.25,10793.25,2500],["2022-07-28",10793.25,10793.25,10793.25,10793.25,0],["2022-07-29",9929.79,9929.79,9929.79,9929.79,500],["2022-08-01",10102.48,10102.48,9929.79,9929.79,9000],["2022-08-02",9929.79,9929.79,9929.79,9929.79,6000],["2022-08-03",9929.79,9929.79,9929.79,9929.79,0],["2022-08-04",9929.79,9929.79,9929.79,9929.79,0],["2022-08-05",11138.63,11138.63,10361.52,10361.52,900],["2022-08-08",10447.87,10447.87,10447.87,10447.87,0],["2022-08-09",10447.87,10447.87,10447.87,10447.87,900],["2022-08-10",10016.14,10016.14,10016.14,10016.14,2000],["2022-08-11",10016.14,10016.14,10016.14,10016.14,0],["2022-08-12",10016.14,10016.14,10016.14,10016.14,0],["2022-08-15",10016.14,10016.14,10016.14,10016.14,0],["2022-08-16",10016.14,10016.14,10016.14,10016.14,0],["2022-08-17",10016.14,10016.14,10016.14,10016.14,1000],["2022-08-18",10016.14,10016.14,10016.14,10016.14,0],["2022-08-19",10016.14,10016.14,10016.14,10016.14,0],["2022-08-22",10016.14,10016.14,10016.14,10016.14,0],["2022-08-23",10016.14,10016.14,10016.14,10016.14,0],["2022-08-24",10016.14,10361.52,10016.14,10275.17,500],["2022-08-25",10275.17,10275.17,10275.17,10275.17,0],["2022-08-26",10275.17,10361.52,10275.17,10361.52,1000],["2022-08-29",10361.52,10361.52,10361.52,10361.52,0],["2022-08-30",9498.06,9498.06,9498.06,9498.06,800],["2022-08-31",9498.06,9498.06,9498.06,9498.06,6700],["2022-09-05",9498.06,9498.06,9498.06,9498.06,0],["2022-09-06",9498.06,9498.06,9498.06,9498.06,16800],["2022-09-07",9498.06,9498.06,9498.06,9498.06,0],["2022-09-08",9498.06,9498.06,9498.06,9498.06,0],["2022-09-09",9498.06,9498.06,8202.87,9498.06,4100],["2022-09-12",9152.68,9152.68,9152.68,9152.68,500],["2022-09-13",8289.22,8289.22,8289.22,8289.22,600],["2022-09-14",8634.6,8634.6,8634.6,8634.6,400],["2022-09-15",8634.6,8634.6,8634.6,8634.6,0],["2022-09-16",8634.6,8634.6,8634.6,8634.6,0],["2022-09-19",8634.6,8634.6,8634.6,8634.6,0],["2022-09-20",8634.6,8634.6,8634.6,8634.6,0],["2022-09-21",8893.64,8893.64,8893.64,8893.64,600],["2022-09-22",9498.06,9498.06,9498.06,9498.06,1000],["2022-09-23",9498.06,9498.06,9498.06,9498.06,0],["2022-09-26",10620.56,10620.56,9498.06,9498.06,1100],["2022-09-27",8634.6,8634.6,8634.6,8634.6,22400],["2022-09-28",8202.87,8202.87,8202.87,8202.87,2000],["2022-09-29",7943.83,9325.37,7771.14,9325.37,11800],["2022-09-30",8893.64,8979.98,8893.64,8979.98,1600],["2022-10-03",10188.83,10188.83,9929.79,9929.79,200],["2022-10-04",10102.48,10102.48,10102.48,10102.48,0],["2022-10-05",10102.48,10102.48,10102.48,10102.48,0],["2022-10-06",10102.48,10102.48,10102.48,10102.48,0],["2022-10-07",8634.6,8634.6,8634.6,8634.6,2000],["2022-10-10",8979.98,8979.98,8979.98,8979.98,1000],["2022-10-11",8979.98,8979.98,8979.98,8979.98,0],["2022-10-12",8979.98,8979.98,8979.98,8979.98,400],["2022-10-13",8634.6,8634.6,8634.6,8634.6,500],["2022-10-14",8634.6,8634.6,8634.6,8634.6,1000],["2022-10-17",8634.6,8634.6,8634.6,8634.6,62600],["2022-10-18",9843.44,9843.44,9843.44,9843.44,19500],["2022-10-19",9843.44,9843.44,9843.44,9843.44,0],["2022-10-20",9843.44,9843.44,9843.44,9843.44,0],["2022-10-21",10534.21,10534.21,10534.21,10534.21,100],["2022-10-24",10534.21,10534.21,10534.21,10534.21,0],["2022-10-25",8979.98,9929.79,8979.98,9152.68,5100],["2022-10-26",8979.98,8979.98,8720.95,8720.95,600],["2022-10-27",8634.6,8634.6,8634.6,8634.6,1100],["2022-10-28",8634.6,9670.75,8634.6,8807.29,3200],["2022-10-31",8720.95,8720.95,8720.95,8720.95,300],["2022-11-01",8720.95,8720.95,8720.95,8720.95,0],["2022-11-02",8634.6,8634.6,8634.6,8634.6,400],["2022-11-03",8634.6,8634.6,8634.6,8634.6,2000],["2022-11-04",8634.6,8634.6,8634.6,8634.6,0],["2022-11-07",8634.6,8634.6,8634.6,8634.6,0],["2022-11-08",8634.6,8634.6,8634.6,8634.6,0],["2022-11-09",8634.6,8634.6,8634.6,8634.6,0],["2022-11-10",8634.6,8634.6,8634.6,8634.6,0],["2022-11-11",8634.6,8634.6,8634.6,8634.6,0],["2022-11-14",8634.6,8634.6,8634.6,8634.6,0],["2022-11-15",8634.6,8634.6,8634.6,8634.6,0],["2022-11-16",7943.83,8720.95,7943.83,8720.95,3100],["2022-11-17",8202.87,9066.33,8202.87,9066.33,1300],["2022-11-18",7857.49,8634.6,7857.49,8634.6,1200],["2022-11-21",8548.25,8548.25,8548.25,8548.25,0],["2022-11-22",8548.25,8548.25,8548.25,8548.25,0],["2022-11-23",8548.25,8548.25,8548.25,8548.25,0],["2022-11-24",8548.25,8548.25,8548.25,8548.25,0],["2022-11-25",8548.25,8548.25,8548.25,8548.25,0],["2022-11-28",9066.33,9066.33,9066.33,9066.33,100],["2022-11-29",8202.87,9066.33,7771.14,8893.64,3000],["2022-11-30",8461.91,8461.91,8461.91,8461.91,0],["2022-12-01",8634.6,8634.6,7339.41,7339.41,2800],["2022-12-02",8461.91,8634.6,8461.91,8461.91,1200],["2022-12-05",8202.87,8634.6,8202.87,8548.25,2400],["2022-12-06",8202.87,8202.87,8202.87,8202.87,1100],["2022-12-07",7771.14,7771.14,7598.45,7771.14,3500],["2022-12-08",8634.6,8634.6,7771.14,8202.87,1200],["2022-12-09",7857.49,7857.49,7857.49,7857.49,0],["2022-12-12",8634.6,8634.6,8634.6,8634.6,100],["2022-12-13",8634.6,8634.6,8634.6,8634.6,0],["2022-12-14",8893.64,8893.64,8893.64,8893.64,100],["2022-12-15",8548.25,8548.25,7771.14,7771.14,2600],["2022-12-16",7857.49,7857.49,7857.49,7857.49,0],["2022-12-19",7857.49,7857.49,7857.49,7857.49,0],["2022-12-20",7857.49,7857.49,7857.49,7857.49,0],["2022-12-21",8548.25,8548.25,7857.49,7857.49,2600],["2022-12-22",8634.6,8634.6,8634.6,8634.6,100],["2022-12-23",8634.6,8634.6,8634.6,8634.6,0],["2022-12-26",8634.6,8634.6,8634.6,8634.6,0],["2022-12-27",8461.91,8548.25,8461.91,8548.25,2400],["2022-12-28",8720.95,8720.95,8720.95,8720.95,100],["2022-12-29",8720.95,8720.95,8720.95,8720.95,0],["2022-12-30",8720.95,8720.95,8720.95,8720.95,0],["2023-01-03",8720.95,8720.95,8720.95,8720.95,0],["2023-01-04",10016.14,10016.14,8720.95,8720.95,1200],["2023-01-05",8807.29,8807.29,8807.29,8807.29,0],["2023-01-06",8807.29,8807.29,8807.29,8807.29,0],["2023-01-09",8807.29,8807.29,8807.29,8807.29,0],["2023-01-10",10102.48,10102.48,10102.48,10102.48,100],["2023-01-11",9066.33,10102.48,9066.33,10102.48,400],["2023-01-12",9584.41,9584.41,9584.41,9584.41,0],["2023-01-13",9584.41,9584.41,9584.41,9584.41,0],["2023-01-16",9584.41,9584.41,9584.41,9584.41,100],["2023-01-17",9584.41,9584.41,9584.41,9584.41,0],["2023-01-18",9584.41,9584.41,9584.41,9584.41,0],["2023-01-19",9584.41,9584.41,9584.41,9584.41,0],["2023-01-27",9584.41,9584.41,9584.41,9584.41,0],["2023-01-30",9584.41,9584.41,9584.41,9584.41,0],["2023-01-31",9584.41,9584.41,8634.6,8634.6,2200],["2023-02-01",9929.79,9929.79,9066.33,9066.33,1100],["2023-02-02",8634.6,8634.6,8634.6,8634.6,1100],["2023-02-03",8634.6,8634.6,8634.6,8634.6,0],["2023-02-06",8116.52,9670.75,7943.83,9670.75,1600],["2023-02-07",8634.6,8634.6,8634.6,8634.6,200],["2023-02-08",8289.22,8289.22,8289.22,8289.22,500],["2023-02-09",8548.25,8548.25,8548.25,8548.25,100],["2023-02-10",8548.25,8548.25,8548.25,8548.25,300],["2023-02-13",8548.25,8548.25,8548.25,8548.25,0],["2023-02-14",8637.3,8637.3,8637.3,8637.3,1100],["2023-02-15",8548.25,8548.25,8370.16,8370.16,2000],["2023-02-16",9616.79,9616.79,9616.79,9616.79,100],["2023-02-17",9616.79,9616.79,9616.79,9616.79,0],["2023-02-20",9616.79,9616.79,9616.79,9616.79,0],["2023-02-21",9616.79,9616.79,9616.79,9616.79,0],["2023-02-22",9616.79,9616.79,9616.79,9616.79,0],["2023-02-23",9616.79,9616.79,9616.79,9616.79,0],["2023-02-24",9349.65,9349.65,9349.65,9349.65,200],["2023-02-27",8459.21,8459.21,8013.99,8013.99,4000],["2023-02-28",8370.16,8370.16,8370.16,8370.16,0],["2023-03-01",8904.43,8904.43,8904.43,8904.43,1600],["2023-03-02",8281.12,8281.12,8192.08,8192.08,200],["2023-03-03",8459.21,8459.21,8459.21,8459.21,1000],["2023-03-06",8459.21,8459.21,8459.21,8459.21,0],["2023-03-07",8904.43,8904.43,8904.43,8904.43,100],["2023-03-08",8815.39,8815.39,8815.39,8815.39,100],["2023-03-09",8548.25,8548.25,8459.21,8459.21,400],["2023-03-10",8459.21,8459.21,8459.21,8459.21,0],["2023-03-13",8459.21,8459.21,8459.21,8459.21,0],["2023-03-14",8459.21,8459.21,8459.21,8459.21,0],["2023-03-15",8459.21,8459.21,8459.21,8459.21,0],["2023-03-16",8459.21,8459.21,8459.21,8459.21,0],["2023-03-17",8459.21,8459.21,8459.21,8459.21,0],["2023-03-20",8459.21,8459.21,8459.21,8459.21,0],["2023-03-21",8459.21,8459.21,8459.21,8459.21,0],["2023-03-22",8459.21,8459.21,8459.21,8459.21,100],["2023-03-23",8459.21,8459.21,8459.21,8459.21,900],["2023-03-24",8459.21,8459.21,8459.21,8459.21,0],["2023-03-27",8459.21,8459.21,8459.21,8459.21,0],["2023-03-28",8904.43,8904.43,8281.12,8459.21,1600],["2023-03-29",8459.21,8459.21,8459.21,8459.21,500],["2023-03-30",8459.21,8459.21,8459.21,8459.21,0],["2023-03-31",8370.16,8370.16,8370.16,8370.16,1500],["2023-04-03",8370.16,8370.16,8192.08,8281.12,3500],["2023-04-04",8192.08,8281.12,7746.85,7835.9,8100],["2023-04-05",7924.94,7924.94,7924.94,7924.94,0],["2023-04-06",8904.43,8904.43,8904.43,8904.43,100],["2023-04-07",7924.94,8013.99,7924.94,8013.99,900],["2023-04-10",8013.99,8013.99,8013.99,8013.99,100],["2023-04-11",8013.99,8013.99,8013.99,8013.99,400],["2023-04-12",8013.99,8013.99,8013.99,8013.99,0],["2023-04-13",8013.99,8013.99,8013.99,8013.99,900],["2023-04-14",8013.99,8103.03,8013.99,8103.03,1200],["2023-04-17",8013.99,8013.99,8013.99,8013.99,2000],["2023-04-18",8013.99,8013.99,8013.99,8013.99,1400],["2023-04-19",8013.99,8013.99,8013.99,8013.99,0],["2023-04-20",8192.08,8192.08,8192.08,8192.08,600],["2023-04-21",8192.08,8192.08,8192.08,8192.08,5000],["2023-04-24",8192.08,8192.08,8192.08,8192.08,0],["2023-04-25",8726.34,8726.34,8726.34,8726.34,100],["2023-04-26",8192.08,8192.08,8013.99,8013.99,13900],["2023-04-27",8192.08,8192.08,8192.08,8192.08,5000],["2023-04-28",8192.08,8192.08,8192.08,8192.08,5000],["2023-05-04",8281.12,8637.3,8281.12,8637.3,200],["2023-05-05",8192.08,8370.16,8192.08,8281.12,20000],["2023-05-08",8192.08,8192.08,8192.08,8192.08,6400],["2023-05-09",8192.08,8192.08,8192.08,8192.08,9600],["2023-05-10",7835.9,7835.9,7568.77,7568.77,2700],["2023-05-11",8637.3,8637.3,8637.3,8637.3,100],["2023-05-12",8637.3,8637.3,8637.3,8637.3,0],["2023-05-15",8637.3,8637.3,8637.3,8637.3,0],["2023-05-16",8637.3,8637.3,8637.3,8637.3,0],["2023-05-17",8637.3,8637.3,8637.3,8637.3,0],["2023-05-18",8637.3,8637.3,8637.3,8637.3,0],["2023-05-19",8637.3,8637.3,8637.3,8637.3,31000],["2023-05-22",8013.99,8013.99,7568.77,8013.99,5000],["2023-05-23",8192.08,8192.08,8192.08,8192.08,300],["2023-05-24",8192.08,8192.08,8192.08,8192.08,0],["2023-05-25",8459.21,8459.21,8459.21,8459.21,100],["2023-05-26",7835.9,7835.9,7835.9,7835.9,100],["2023-05-29",8459.21,8459.21,8370.16,8370.16,2200],["2023-05-30",8192.08,8192.08,8103.03,8103.03,2300],["2023-05-31",8103.03,8103.03,8103.03,8103.03,17600],["2023-06-01",8103.03,8103.03,8103.03,8103.03,0],["2023-06-02",8192.08,8192.08,8192.08,8192.08,1000],["2023-06-05",8192.08,8192.08,8192.08,8192.08,0],["2023-06-06",8192.08,8192.08,8192.08,8192.08,0],["2023-06-07",8192.08,8192.08,8192.08,8192.08,1000],["2023-06-08",8370.16,8370.16,8370.16,8370.16,100],["2023-06-09",8370.16,8370.16,8370.16,8370.16,0],["2023-06-12",8192.08,8192.08,8192.08,8192.08,600],["2023-06-13",8192.08,8370.16,8192.08,8370.16,3600],["2023-06-14",8281.12,8281.12,8281.12,8281.12,0],["2023-06-15",8281.12,8281.12,8281.12,8281.12,0],["2023-06-16",8281.12,8281.12,8281.12,8281.12,0],["2023-06-19",8281.12,8281.12,8281.12,8281.12,0],["2023-06-20",8281.12,8281.12,8281.12,8281.12,0],["2023-06-21",8281.12,8281.12,8281.12,8281.12,0],["2023-06-22",8281.12,8281.12,8281.12,8281.12,0],["2023-06-23",8459.21,8459.21,8459.21,8459.21,200],["2023-06-26",8459.21,8459.21,8459.21,8459.21,300],["2023-06-27",8459.21,8459.21,8459.21,8459.21,0],["2023-06-28",8459.21,8459.21,8459.21,8459.21,1000],["2023-06-29",8281.12,8459.21,8281.12,8459.21,2300],["2023-06-30",8370.16,8370.16,8370.16,8370.16,0],["2023-07-03",8370.16,8370.16,8370.16,8370.16,300],["2023-07-04",8192.08,8192.08,8192.08,8192.08,300],["2023-07-05",7123.54,8013.99,7123.54,8013.99,10000],["2023-07-06",8281.12,8281.12,8281.12,8281.12,100],["2023-07-07",9171.56,9171.56,9171.56,9171.56,300],["2023-07-10",8103.03,8103.03,8103.03,8103.03,900],["2023-07-11",8103.03,8103.03,8103.03,8103.03,0],["2023-07-12",8370.16,8370.16,8370.16,8370.16,100],["2023-07-13",8370.16,8370.16,8370.16,8370.16,0],["2023-07-14",8370.16,8370.16,8370.16,8370.16,0],["2023-07-17",8459.21,8459.21,8459.21,8459.21,100],["2023-07-18",8459.21,8459.21,8459.21,8459.21,400],["2023-07-19",8370.16,8370.16,8370.16,8370.16,1000],["2023-07-20",8013.99,8281.12,8013.99,8281.12,1300],["2023-07-21",8281.12,8281.12,8103.03,8103.03,1500],["2023-07-24",7568.77,8192.08,7568.77,8192.08,5200],["2023-07-25",8013.99,8013.99,8013.99,8013.99,2000],["2023-07-26",8013.99,8013.99,8013.99,8013.99,1000],["2023-07-27",8013.99,8013.99,8013.99,8013.99,0],["2023-07-28",8459.21,8459.21,8459.21,8459.21,100],["2023-07-31",8103.03,8103.03,8103.03,8103.03,1000],["2023-08-01",8103.03,8103.03,8013.99,8013.99,3600],["2023-08-02",8013.99,8013.99,8013.99,8013.99,600],["2023-08-03",8013.99,8013.99,8013.99,8013.99,2000],["2023-08-04",8013.99,8013.99,8013.99,8013.99,2000],["2023-08-07",8013.99,8370.16,8013.99,8370.16,2200],["2023-08-08",8281.12,8370.16,8281.12,8281.12,1100],["2023-08-09",8103.03,8459.21,8013.99,8459.21,34300],["2023-08-10",8548.25,8548.25,8548.25,8548.25,300],["2023-08-11",8548.25,8548.25,8548.25,8548.25,6200],["2023-08-14",8192.08,8192.08,8192.08,8192.08,600],["2023-08-15",8192.08,8904.43,8192.08,8370.16,3100],["2023-08-16",9082.52,9082.52,9082.52,9082.52,100],["2023-08-17",8370.16,8637.3,8192.08,8192.08,2100],["2023-08-18",8103.03,8103.03,8013.99,8013.99,7700],["2023-08-21",8013.99,8013.99,8013.99,8013.99,0],["2023-08-22",8013.99,8013.99,8013.99,8013.99,3000],["2023-08-23",8013.99,8013.99,8013.99,8013.99,4000],["2023-08-24",8013.99,8013.99,8013.99,8013.99,2000],["2023-08-25",8192.08,9171.56,8192.08,8904.43,9500],["2023-08-28",8192.08,8281.12,8192.08,8281.12,2000],["2023-08-29",8281.12,8459.21,8281.12,8459.21,4100],["2023-08-30",8370.16,8370.16,8281.12,8281.12,2600],["2023-08-31",8281.12,8281.12,8281.12,8281.12,0],["2023-09-05",8548.25,8548.25,8548.25,8548.25,200],["2023-09-06",8192.08,8192.08,8103.03,8103.03,4200],["2023-09-07",8103.03,8103.03,8103.03,8103.03,5000],["2023-09-08",8103.03,8103.03,8103.03,8103.03,0],["2023-09-11",8192.08,8459.21,8192.08,8459.21,3300],["2023-09-12",8192.08,8192.08,8192.08,8192.08,0],["2023-09-13",8192.08,8192.08,8192.08,8192.08,0],["2023-09-14",8281.12,8281.12,8281.12,8281.12,100],["2023-09-15",8281.12,8281.12,8281.12,8281.12,0],["2023-09-18",8370.16,8370.16,8192.08,8192.08,5500],["2023-09-19",8459.21,8459.21,8459.21,8459.21,500],["2023-09-20",8370.16,8370.16,8370.16,8370.16,200],["2023-09-21",8370.16,8370.16,8370.16,8370.16,0],["2023-09-22",8370.16,8370.16,8370.16,8370.16,0],["2023-09-25",8370.16,8370.16,8370.16,8370.16,0],["2023-09-26",8370.16,8370.16,8370.16,8370.16,0],["2023-09-27",8192.08,8192.08,8013.99,8013.99,5000],["2023-09-28",8103.03,8103.03,8103.03,8103.03,0],["2023-09-29",8103.03,8103.03,8103.03,8103.03,0],["2023-10-02",8192.08,8192.08,8192.08,8192.08,3200],["2023-10-03",8192.08,8192.08,8192.08,8192.08,0],["2023-10-04",8192.08,8192.08,8192.08,8192.08,0],["2023-10-05",8103.03,8103.03,8103.03,8103.03,10700],["2023-10-06",8103.03,8103.03,8103.03,8103.03,0],["2023-10-09",8103.03,8103.03,8103.03,8103.03,900],["2023-10-10",8103.03,8103.03,8103.03,8103.03,0],["2023-10-11",8103.03,8103.03,8103.03,8103.03,0],["2023-10-12",8103.03,8103.03,8103.03,8103.03,0],["2023-10-13",8726.34,8726.34,8726.34,8726.34,100],["2023-10-16",8726.34,8726.34,8726.34,8726.34,0],["2023-10-17",8726.34,8726.34,8726.34,8726.34,0],["2023-10-18",8726.34,8726.34,8726.34,8726.34,0],["2023-10-19",8103.03,8459.21,8103.03,8459.21,2100],["2023-10-20",8103.03,8103.03,8103.03,8103.03,0],["2023-10-23",8904.43,8904.43,8103.03,8103.03,2100],["2023-10-24",8103.03,8103.03,8103.03,8103.03,0],["2023-10-25",8103.03,8103.03,8103.03,8103.03,2000],["2023-10-26",8013.99,8013.99,8013.99,8013.99,2000],["2023-10-27",8459.21,8459.21,8459.21,8459.21,200],["2023-10-30",8459.21,8459.21,8459.21,8459.21,0],["2023-10-31",8013.99,8013.99,8013.99,8013.99,1500],["2023-11-01",8013.99,8013.99,8013.99,8013.99,0],["2023-11-02",8013.99,8013.99,8013.99,8013.99,0],["2023-11-03",8013.99,8013.99,8013.99,8013.99,0],["2023-11-06",8013.99,8013.99,8013.99,8013.99,0],["2023-11-07",8013.99,8013.99,8013.99,8013.99,2700],["2023-11-08",8013.99,8013.99,8013.99,8013.99,0],["2023-11-09",8103.03,8103.03,8103.03,8103.03,2000],["2023-11-10",8103.03,8103.03,8103.03,8103.03,400],["2023-11-13",8103.03,8103.03,8103.03,8103.03,300],["2023-11-14",8103.03,8103.03,8103.03,8103.03,0],["2023-11-15",8192.08,8192.08,8192.08,8192.08,1000],["2023-11-16",8192.08,8192.08,8192.08,8192.08,1400],["2023-11-17",8192.08,8192.08,8103.03,8103.03,5500],["2023-11-20",8103.03,8103.03,8103.03,8103.03,0],["2023-11-21",8103.03,8103.03,8103.03,8103.03,0],["2023-11-22",8192.08,8192.08,8192.08,8192.08,2000],["2023-11-23",8815.39,8815.39,8192.08,8192.08,2100],["2023-11-24",8103.03,8103.03,8013.99,8013.99,2200],["2023-11-27",8103.03,8103.03,8103.03,8103.03,0],["2023-11-28",8103.03,8103.03,8103.03,8103.03,0],["2023-11-29",8103.03,8103.03,8103.03,8103.03,0],["2023-11-30",8103.03,8103.03,8103.03,8103.03,300],["2023-12-01",8103.03,8103.03,8103.03,8103.03,4800],["2023-12-04",8103.03,8103.03,8103.03,8103.03,200],["2023-12-05",8103.03,8103.03,8103.03,8103.03,0],["2023-12-06",8103.03,8103.03,8103.03,8103.03,4100],["2023-12-07",8103.03,8103.03,8103.03,8103.03,0],["2023-12-08",8103.03,8103.03,8103.03,8103.03,100],["2023-12-11",8103.03,8103.03,8103.03,8103.03,0],["2023-12-12",8103.03,8103.03,8103.03,8103.03,0],["2023-12-13",8013.99,8103.03,6945.46,8103.03,300],["2023-12-14",8013.99,8013.99,8013.99,8013.99,1900],["2023-12-15",8013.99,8013.99,8013.99,8013.99,0],["2023-12-18",8013.99,8013.99,8013.99,8013.99,0],["2023-12-19",7212.59,7212.59,7212.59,7212.59,100],["2023-12-20",8281.12,8281.12,8281.12,8281.12,100],["2023-12-21",8103.03,8103.03,8103.03,8103.03,200],["2023-12-22",8103.03,8103.03,8103.03,8103.03,0],["2023-12-25",8103.03,8103.03,8103.03,8103.03,0],["2023-12-26",8013.99,8013.99,8013.99,8013.99,1000],["2023-12-27",8103.03,8103.03,8013.99,8013.99,700],["2023-12-28",8103.03,8103.03,8103.03,8103.03,400],["2023-12-29",8103.03,8103.03,8103.03,8103.03,1000],["2024-01-02",8103.03,8103.03,8103.03,8103.03,0],["2024-01-03",8103.03,8103.03,8013.99,8013.99,4000],["2024-01-04",8013.99,8103.03,8013.99,8103.03,2600],["2024-01-05",8013.99,8013.99,8013.99,8013.99,1200],["2024-01-08",8013.99,8103.03,7924.94,8103.03,4200],["2024-01-09",7924.94,7924.94,7835.9,7835.9,2000],["2024-01-10",7835.9,7835.9,7835.9,7835.9,200],["2024-01-11",7924.94,7924.94,7924.94,7924.94,1800],["2024-01-12",7924.94,7924.94,7924.94,7924.94,0],["2024-01-15",8013.99,8013.99,8013.99,8013.99,500],["2024-01-16",8013.99,8106.1,8013.99,8106.1,1300],["2024-01-17",8290.33,8290.33,8198.22,8198.22,200],["2024-01-18",8198.22,8198.22,8198.22,8198.22,800],["2024-01-19",8198.22,8198.22,8198.22,8198.22,0],["2024-01-22",8198.22,8198.22,8198.22,8198.22,100],["2024-01-23",8198.22,8198.22,8198.22,8198.22,0],["2024-01-24",8198.22,8198.22,8198.22,8198.22,0],["2024-01-25",8198.22,8198.22,8198.22,8198.22,0],["2024-01-26",9119.37,9119.37,9119.37,9119.37,100],["2024-01-29",9119.37,9119.37,9119.37,9119.37,0],["2024-01-30",9119.37,9119.37,9119.37,9119.37,0],["2024-01-31",9119.37,9119.37,9119.37,9119.37,0],["2024-02-01",9119.37,9119.37,9119.37,9119.37,0],["2024-02-02",8935.14,8935.14,8935.14,8935.14,100],["2024-02-05",8935.14,8935.14,8935.14,8935.14,0],["2024-02-06",8935.14,8935.14,8935.14,8935.14,0],["2024-02-07",8935.14,8935.14,8935.14,8935.14,0],["2024-02-15",8290.33,8290.33,8290.33,8290.33,400],["2024-02-16",8290.33,8290.33,8290.33,8290.33,0],["2024-02-19",8290.33,8290.33,8290.33,8290.33,0],["2024-02-20",8290.33,8290.33,8290.33,8290.33,0],["2024-02-21",8198.22,8198.22,8198.22,8198.22,300],["2024-02-22",8198.22,8198.22,8198.22,8198.22,1500],["2024-02-23",8198.22,8198.22,8198.22,8198.22,200],["2024-02-26",8198.22,8198.22,8198.22,8198.22,0],["2024-02-27",8198.22,8198.22,8198.22,8198.22,0],["2024-02-28",7829.76,8198.22,7829.76,8198.22,900],["2024-02-29",8013.99,8013.99,8013.99,8013.99,100],["2024-03-01",8106.1,8106.1,8106.1,8106.1,100],["2024-03-04",7829.76,8198.22,7829.76,8198.22,1600],["2024-03-05",8106.1,8106.1,7829.76,8106.1,300],["2024-03-06",7829.76,7829.76,7829.76,7829.76,100],["2024-03-07",8290.33,8290.33,8290.33,8290.33,100],["2024-03-08",8290.33,8290.33,8290.33,8290.33,0],["2024-03-11",7645.53,7645.53,7645.53,7645.53,100],["2024-03-12",7645.53,7645.53,7645.53,7645.53,0],["2024-03-13",7645.53,7645.53,7645.53,7645.53,0],["2024-03-14",7645.53,7645.53,7645.53,7645.53,0],["2024-03-15",7645.53,7645.53,7645.53,7645.53,0],["2024-03-18",7737.64,8290.33,7737.64,8290.33,300],["2024-03-19",7921.87,7921.87,7737.64,7737.64,2000],["2024-03-20",7737.64,7737.64,7737.64,7737.64,0],["2024-03-21",7829.76,7829.76,7829.76,7829.76,100],["2024-03-22",7829.76,7829.76,7829.76,7829.76,2800],["2024-03-25",8290.33,8290.33,7829.76,7829.76,22100],["2024-03-26",7829.76,7829.76,7829.76,7829.76,0],["2024-03-27",7829.76,7829.76,7829.76,7829.76,200],["2024-03-28",7829.76,7829.76,7829.76,7829.76,0],["2024-03-29",7829.76,7829.76,7829.76,7829.76,0],["2024-04-01",7829.76,7829.76,7737.64,7737.64,300],["2024-04-02",7829.76,7829.76,7829.76,7829.76,3200],["2024-04-03",7829.76,7829.76,7829.76,7829.76,0],["2024-04-04",7829.76,7829.76,7829.76,7829.76,0],["2024-04-05",7829.76,7829.76,7829.76,7829.76,0],["2024-04-08",7921.87,7921.87,7553.41,7553.41,14500],["2024-04-09",7829.76,7829.76,7829.76,7829.76,200],["2024-04-10",7829.76,7829.76,7829.76,7829.76,0],["2024-04-11",7829.76,7829.76,7829.76,7829.76,1000],["2024-04-12",7829.76,7829.76,7829.76,7829.76,0],["2024-04-15",7645.53,7645.53,7645.53,7645.53,100],["2024-04-16",7645.53,7645.53,7645.53,7645.53,0],["2024-04-17",7645.53,7645.53,7645.53,7645.53,0],["2024-04-19",7369.18,7369.18,7369.18,7369.18,1300],["2024-04-22",6908.61,6908.61,6448.04,6908.61,4100],["2024-04-23",6724.38,6724.38,6724.38,6724.38,1400],["2024-04-24",6724.38,7645.53,6724.38,7645.53,21900],["2024-04-25",6724.38,6724.38,6724.38,6724.38,0],["2024-04-26",6724.38,6724.38,6724.38,6724.38,0],["2024-05-02",6724.38,6724.38,6724.38,6724.38,0],["2024-05-03",7645.53,7645.53,7645.53,7645.53,100],["2024-05-06",7645.53,7645.53,7553.41,7553.41,2000],["2024-05-07",7553.41,7553.41,7553.41,7553.41,400],["2024-05-08",7553.41,7553.41,7553.41,7553.41,10000],["2024-05-09",7553.41,7553.41,7369.18,7369.18,31900],["2024-05-10",7369.18,7369.18,7277.07,7277.07,16800],["2024-05-13",6908.61,6908.61,6724.38,6724.38,3000],["2024-05-14",6816.5,6816.5,6816.5,6816.5,0],["2024-05-15",7829.76,7829.76,7645.53,7737.64,6800],["2024-05-16",7737.64,7737.64,7737.64,7737.64,0],["2024-05-17",7737.64,7737.64,7553.41,7553.41,18100],["2024-05-20",6540.15,7553.41,6448.04,7461.3,7100],["2024-05-21",6632.27,6632.27,6632.27,6632.27,0],["2024-05-22",6632.27,6724.38,6632.27,6724.38,400],["2024-05-23",7092.84,7092.84,7092.84,7092.84,100],["2024-05-24",7184.95,7184.95,6908.61,6908.61,1000],["2024-05-27",7092.84,7092.84,7092.84,7092.84,0],["2024-05-28",7092.84,7092.84,7092.84,7092.84,0],["2024-05-29",6908.61,7000.72,6908.61,7000.72,5800],["2024-05-30",6908.61,6908.61,6908.61,6908.61,1300],["2024-05-31",6908.61,6908.61,6908.61,6908.61,0],["2024-06-03",7000.72,7553.41,7000.72,7000.72,15100],["2024-06-04",7000.72,7000.72,7000.72,7000.72,0],["2024-06-05",7092.84,7092.84,7092.84,7092.84,1900],["2024-06-06",8106.1,8106.1,7277.07,7277.07,6400],["2024-06-07",7369.18,7369.18,7369.18,7369.18,4200],["2024-06-10",7737.64,7737.64,7737.64,7737.64,100],["2024-06-11",7737.64,7737.64,7737.64,7737.64,0],["2024-06-12",7737.64,7737.64,7737.64,7737.64,0],["2024-06-13",7737.64,7737.64,7737.64,7737.64,0],["2024-06-14",7369.18,7737.64,7369.18,7737.64,400],["2024-06-17",7369.18,7369.18,7369.18,7369.18,6200],["2024-06-18",7553.41,7553.41,7461.3,7461.3,9600],["2024-06-19",7461.3,7461.3,7461.3,7461.3,0],["2024-06-20",7000.72,7000.72,7000.72,7000.72,100],["2024-06-21",7000.72,8013.99,7000.72,8013.99,600],["2024-06-24",7184.95,7184.95,7184.95,7184.95,0],["2024-06-25",7184.95,7184.95,7184.95,7184.95,0],["2024-06-26",7184.95,7184.95,7184.95,7184.95,0],["2024-06-27",7184.95,7184.95,7184.95,7184.95,0],["2024-06-28",7184.95,7184.95,7184.95,7184.95,0],["2024-07-01",7184.95,7184.95,7184.95,7184.95,0],["2024-07-02",7184.95,7184.95,7184.95,7184.95,0],["2024-07-03",7184.95,7184.95,7184.95,7184.95,0],["2024-07-04",7184.95,7184.95,7184.95,7184.95,0],["2024-07-05",7184.95,7184.95,7184.95,7184.95,100],["2024-07-08",7184.95,7184.95,7184.95,7184.95,0],["2024-07-09",7184.95,7184.95,7184.95,7184.95,0],["2024-07-10",7184.95,7184.95,7184.95,7184.95,0],["2024-07-11",7184.95,7184.95,7184.95,7184.95,0],["2024-07-12",7184.95,7184.95,7184.95,7184.95,0],["2024-07-15",7184.95,7184.95,7184.95,7184.95,0],["2024-07-16",7184.95,7184.95,7184.95,7184.95,0],["2024-07-17",7184.95,7184.95,7184.95,7184.95,0],["2024-07-18",8106.1,8106.1,8106.1,8106.1,100],["2024-07-19",8106.1,8106.1,8106.1,8106.1,0],["2024-07-22",8106.1,8106.1,8106.1,8106.1,0],["2024-07-23",8013.99,8013.99,8013.99,8013.99,6000],["2024-07-24",8013.99,8013.99,8013.99,8013.99,0],["2024-07-25",8013.99,8013.99,8013.99,8013.99,0],["2024-07-26",8013.99,8013.99,8013.99,8013.99,0],["2024-07-29",8013.99,8013.99,8013.99,8013.99,0],["2024-07-30",8013.99,8013.99,8013.99,8013.99,0],["2024-07-31",8013.99,8013.99,8013.99,8013.99,0],["2024-08-01",8013.99,8013.99,8013.99,8013.99,0],["2024-08-02",8013.99,8013.99,8013.99,8013.99,0],["2024-08-05",8013.99,8013.99,8013.99,8013.99,0],["2024-08-06",8013.99,8013.99,8013.99,8013.99,0],["2024-08-07",8013.99,8013.99,8013.99,8013.99,0],["2024-08-08",8013.99,8013.99,8013.99,8013.99,0],["2024-08-09",7369.18,7369.18,7369.18,7369.18,100],["2024-08-12",7369.18,7369.18,7369.18,7369.18,10000],["2024-08-13",7369.18,7369.18,7369.18,7369.18,0],["2024-08-14",7369.18,8290.33,7369.18,8290.33,18200],["2024-08-15",7829.76,7829.76,7829.76,7829.76,0],["2024-08-16",7737.64,7737.64,7461.3,7461.3,300],["2024-08-19",7553.41,7737.64,7369.18,7737.64,15300],["2024-08-20",7369.18,7369.18,7369.18,7369.18,1700],["2024-08-21",7369.18,7369.18,7369.18,7369.18,0],["2024-08-22",7369.18,7369.18,7369.18,7369.18,0],["2024-08-23",7369.18,7553.41,7277.07,7553.41,8200],["2024-08-26",7553.41,7553.41,7461.3,7461.3,2300],["2024-08-27",7737.64,7737.64,7737.64,7737.64,100],["2024-08-28",7737.64,7737.64,7737.64,7737.64,0],["2024-08-29",7369.18,7461.3,7369.18,7369.18,4000],["2024-08-30",7461.3,7461.3,7461.3,7461.3,698334],["2024-09-04",7369.18,7369.18,7369.18,7369.18,1000],["2024-09-05",7461.3,7553.41,7461.3,7461.3,5000],["2024-09-06",7553.41,7553.41,7553.41,7553.41,3000],["2024-09-09",7553.41,7553.41,7553.41,7553.41,0],["2024-09-10",7829.76,7829.76,7369.18,7369.18,700],["2024-09-11",7737.64,7737.64,7737.64,7737.64,0],["2024-09-12",7737.64,7737.64,7737.64,7737.64,0],["2024-09-13",7737.64,7737.64,7737.64,7737.64,0],["2024-09-16",7369.18,7369.18,7369.18,7369.18,100],["2024-09-17",7553.41,7553.41,7553.41,7553.41,2900],["2024-09-18",7553.41,7553.41,7553.41,7553.41,0],["2024-09-19",7737.64,7737.64,7737.64,7737.64,5000],["2024-09-20",7553.41,7553.41,7553.41,7553.41,100],["2024-09-23",7829.76,7829.76,7829.76,7829.76,900],["2024-09-24",7829.76,7829.76,7829.76,7829.76,0],["2024-09-25",7829.76,7829.76,7829.76,7829.76,0],["2024-09-26",7737.64,7737.64,7369.18,7369.18,8000],["2024-09-27",7369.18,7369.18,7369.18,7369.18,0],["2024-09-30",7369.18,7369.18,7369.18,7369.18,0],["2024-10-01",7829.76,7829.76,7829.76,7829.76,100],["2024-10-02",7829.76,7829.76,7829.76,7829.76,0],["2024-10-03",7829.76,7829.76,7829.76,7829.76,0],["2024-10-04",7829.76,7829.76,7829.76,7829.76,0],["2024-10-07",7829.76,7829.76,7829.76,7829.76,0],["2024-10-08",7829.76,7829.76,7829.76,7829.76,0],["2024-10-09",7829.76,7829.76,7829.76,7829.76,0],["2024-10-10",7829.76,7829.76,7829.76,7829.76,0],["2024-10-11",7829.76,7829.76,7829.76,7829.76,0],["2024-10-14",7829.76,7829.76,7829.76,7829.76,0],["2024-10-15",7829.76,7829.76,7829.76,7829.76,0],["2024-10-16",7829.76,7829.76,7829.76,7829.76,0],["2024-10-17",7829.76,7829.76,7829.76,7829.76,0],["2024-10-18",7829.76,7829.76,7829.76,7829.76,0],["2024-10-21",7829.76,7829.76,7829.76,7829.76,0],["2024-10-22",7829.76,7829.76,7829.76,7829.76,0],["2024-10-23",7829.76,8013.99,7829.76,8013.99,12000],["2024-10-24",7921.87,7921.87,7921.87,7921.87,0],["2024-10-25",7921.87,7921.87,7921.87,7921.87,0],["2024-10-28",7921.87,7921.87,7921.87,7921.87,0],["2024-10-29",7921.87,7921.87,7921.87,7921.87,0],["2024-10-30",7369.18,7829.76,7369.18,7829.76,2000],["2024-10-31",7369.18,7369.18,7369.18,7369.18,0],["2024-11-01",7369.18,7369.18,7369.18,7369.18,800],["2024-11-04",7369.18,7369.18,7369.18,7369.18,0],["2024-11-05",8474.56,8474.56,7921.87,7921.87,200],["2024-11-06",8198.22,8198.22,8198.22,8198.22,7200],["2024-11-07",8013.99,8013.99,7921.87,7921.87,5900],["2024-11-08",7553.41,7553.41,7553.41,7553.41,600],["2024-11-11",7553.41,7553.41,7553.41,7553.41,1200],["2024-11-12",7553.41,7553.41,7553.41,7553.41,0],["2024-11-13",7645.53,7645.53,7645.53,7645.53,1000],["2024-11-14",7829.76,7829.76,7737.64,7737.64,1100],["2024-11-15",7737.64,7737.64,7737.64,7737.64,0],["2024-11-18",7737.64,7737.64,7737.64,7737.64,0],["2024-11-19",7737.64,7737.64,7737.64,7737.64,0],["2024-11-20",7737.64,7737.64,7737.64,7737.64,0],["2024-11-21",7737.64,7737.64,7737.64,7737.64,0],["2024-11-22",7737.64,7737.64,7737.64,7737.64,0],["2024-11-25",7921.87,7921.87,7829.76,7921.87,2600],["2024-11-26",7921.87,7921.87,7921.87,7921.87,0],["2024-11-27",7921.87,7921.87,7921.87,7921.87,0],["2024-11-28",7369.18,7369.18,7000.72,7000.72,3000],["2024-11-29",7369.18,7369.18,7369.18,7369.18,400],["2024-12-02",7829.76,7829.76,7829.76,7829.76,100],["2024-12-03",7829.76,7829.76,7829.76,7829.76,100],["2024-12-04",7829.76,7829.76,7829.76,7829.76,0],["2024-12-05",7829.76,7829.76,7829.76,7829.76,0],["2024-12-06",7829.76,7829.76,7829.76,7829.76,0],["2024-12-09",7829.76,7829.76,7829.76,7829.76,200],["2024-12-10",7829.76,7829.76,7829.76,7829.76,100],["2024-12-11",7829.76,8290.33,7829.76,7829.76,2700],["2024-12-12",7829.76,7829.76,7829.76,7829.76,0],["2024-12-13",8290.33,8290.33,8290.33,8290.33,400],["2024-12-16",8013.99,8658.79,8013.99,8658.79,1300],["2024-12-17",8290.33,8290.33,8290.33,8290.33,100],["2024-12-18",7829.76,7829.76,7829.76,7829.76,100],["2024-12-19",7829.76,7829.76,7829.76,7829.76,100],["2024-12-20",7829.76,7829.76,7829.76,7829.76,0],["2024-12-23",7829.76,7829.76,7829.76,7829.76,0],["2024-12-24",7829.76,7829.76,7829.76,7829.76,0],["2024-12-25",7829.76,7829.76,7829.76,7829.76,0],["2024-12-26",7829.76,7829.76,7829.76,7829.76,0],["2024-12-27",7829.76,7829.76,7829.76,7829.76,0],["2024-12-30",7829.76,7829.76,7829.76,7829.76,0],["2024-12-31",7829.76,7829.76,7829.76,7829.76,4600],["2025-01-02",8018.43,8018.43,8018.43,8018.43,4200],["2025-01-03",8018.43,8018.43,8018.43,8018.43,0],["2025-01-06",8018.43,8018.43,8018.43,8018.43,0],["2025-01-07",8018.43,8018.43,8018.43,8018.43,0],["2025-01-08",8018.43,8018.43,8018.43,8018.43,0],["2025-01-09",8018.43,8018.43,8018.43,8018.43,0],["2025-01-10",8018.43,8018.43,8018.43,8018.43,0],["2025-01-13",8018.43,8018.43,8018.43,8018.43,0],["2025-01-14",8018.43,8018.43,8018.43,8018.43,0],["2025-01-15",8018.43,8018.43,8018.43,8018.43,0],["2025-01-16",8018.43,8018.43,8018.43,8018.43,0],["2025-01-17",8018.43,8018.43,8018.43,8018.43,0],["2025-01-20",8018.43,8018.43,8018.43,8018.43,0],["2025-01-21",8018.43,8018.43,8018.43,8018.43,500],["2025-01-22",8018.43,8018.43,8018.43,8018.43,0],["2025-01-23",8018.43,8018.43,8018.43,8018.43,0],["2025-01-24",8018.43,8018.43,8018.43,8018.43,0],["2025-02-03",8018.43,8018.43,8018.43,8018.43,100],["2025-02-04",8018.43,8490.1,8018.43,8395.76,600],["2025-02-05",8207.1,8207.1,8207.1,8207.1,0],["2025-02-06",8207.1,8207.1,8207.1,8207.1,0],["2025-02-07",8018.43,8018.43,8018.43,8018.43,1300],["2025-02-10",8018.43,8018.43,8018.43,8018.43,0],["2025-02-11",8018.43,8018.43,8018.43,8018.43,0],["2025-02-12",8018.43,8018.43,8018.43,8018.43,0],["2025-02-13",8018.43,8018.43,8018.43,8018.43,0],["2025-02-14",8018.43,8018.43,8018.43,8018.43,0],["2025-02-17",8018.43,8018.43,8018.43,8018.43,0],["2025-02-18",8018.43,8018.43,8018.43,8018.43,100],["2025-02-19",8018.43,8018.43,8018.43,8018.43,0],["2025-02-20",8018.43,8018.43,8018.43,8018.43,0],["2025-02-21",8018.43,8018.43,8018.43,8018.43,0],["2025-02-24",8018.43,8018.43,8018.43,8018.43,1000],["2025-02-25",8018.43,8018.43,8018.43,8018.43,1000],["2025-02-26",8018.43,8018.43,8018.43,8018.43,0],["2025-02-27",8018.43,8018.43,8018.43,8018.43,800],["2025-02-28",8018.43,8018.43,8018.43,8018.43,2000],["2025-03-03",8018.43,8018.43,8018.43,8018.43,0],["2025-03-04",8018.43,8018.43,8018.43,8018.43,0],["2025-03-05",8018.43,8018.43,8018.43,8018.43,1000],["2025-03-06",8018.43,8018.43,8018.43,8018.43,0],["2025-03-07",8018.43,8018.43,8018.43,8018.43,0],["2025-03-10",8018.43,8018.43,7924.09,7924.09,2000],["2025-03-11",8018.43,8018.43,8018.43,8018.43,0],["2025-03-12",8018.43,8018.43,8018.43,8018.43,0],["2025-03-13",8018.43,8018.43,8018.43,8018.43,0],["2025-03-14",8018.43,8018.43,8018.43,8018.43,0],["2025-03-17",8018.43,8018.43,8018.43,8018.43,200],["2025-03-18",8018.43,8018.43,8018.43,8018.43,0],["2025-03-19",8018.43,8018.43,8018.43,8018.43,0],["2025-03-20",8018.43,8018.43,8018.43,8018.43,0],["2025-03-21",8018.43,8018.43,8018.43,8018.43,0],["2025-03-24",7924.09,7924.09,7924.09,7924.09,1100],["2025-03-25",7924.09,7924.09,7924.09,7924.09,800],["2025-03-26",7924.09,7924.09,7924.09,7924.09,0],["2025-03-27",7924.09,7924.09,7924.09,7924.09,100],["2025-03-28",7924.09,7924.09,7924.09,7924.09,200],["2025-03-31",7924.09,7924.09,7924.09,7924.09,100],["2025-04-01",7924.09,7924.09,7924.09,7924.09,600],["2025-04-02",7924.09,9056.11,7924.09,9056.11,1100],["2025-04-03",7924.09,7924.09,7924.09,7924.09,100],["2025-04-04",6792.08,6792.08,6792.08,6792.08,100],["2025-04-08",6792.08,6792.08,6792.08,6792.08,0],["2025-04-09",6792.08,6792.08,6792.08,6792.08,0],["2025-04-10",7762.38,7762.38,7762.38,7762.38,1600],["2025-04-11",7762.38,7762.38,7762.38,7762.38,0],["2025-04-14",7762.38,7762.38,7762.38,7762.38,0],["2025-04-15",8247.52,8247.52,8247.52,8247.52,4100],["2025-04-16",7859.41,7859.41,7762.38,7762.38,6100],["2025-04-17",7762.38,7762.38,7762.38,7762.38,0],["2025-04-18",8926.73,8926.73,8926.73,8926.73,100],["2025-04-21",8926.73,8926.73,8926.73,8926.73,0],["2025-04-22",8926.73,8926.73,8926.73,8926.73,0],["2025-04-23",8926.73,8926.73,8926.73,8926.73,0],["2025-04-24",8926.73,8926.73,8926.73,8926.73,200],["2025-04-25",8926.73,8926.73,8926.73,8926.73,0],["2025-04-28",8926.73,8926.73,8926.73,8926.73,0],["2025-04-29",8926.73,8926.73,8926.73,8926.73,0],["2025-05-05",8926.73,8926.73,8926.73,8926.73,0],["2025-05-06",8441.58,8441.58,8441.58,8441.58,700],["2025-05-07",8247.52,8247.52,8247.52,8247.52,600],["2025-05-08",8247.52,8247.52,8247.52,8247.52,700],["2025-05-09",8247.52,8247.52,8247.52,8247.52,400000],["2025-05-12",8150.5,8150.5,8150.5,8150.5,500],["2025-05-13",8150.5,8150.5,8150.5,8150.5,0],["2025-05-14",8150.5,8150.5,8150.5,8150.5,0],["2025-05-15",8150.5,8150.5,8150.5,8150.5,0],["2025-05-16",8150.5,8150.5,8150.5,8150.5,0],["2025-05-19",8150.5,8150.5,8150.5,8150.5,0],["2025-05-20",8150.5,8150.5,8150.5,8150.5,200],["2025-05-21",8150.5,8150.5,8150.5,8150.5,0],["2025-05-22",8150.5,8150.5,8150.5,8150.5,0],["2025-05-23",8150.5,8150.5,8150.5,8150.5,0],["2025-05-26",8150.5,8150.5,8150.5,8150.5,500],["2025-05-27",7956.44,7956.44,7956.44,7956.44,300],["2025-05-28",7956.44,7956.44,7956.44,7956.44,2500],["2025-05-29",9023.76,9023.76,9023.76,9023.76,100],["2025-05-30",9023.76,9023.76,9023.76,9023.76,0],["2025-06-02",9023.76,9023.76,9023.76,9023.76,0],["2025-06-03",9023.76,9023.76,9023.76,9023.76,0],["2025-06-04",9023.76,9023.76,9023.76,9023.76,0],["2025-06-05",9605.94,9605.94,9605.94,9605.94,100],["2025-06-06",9605.94,9605.94,9605.94,9605.94,0],["2025-06-09",8732.67,8732.67,8732.67,8732.67,300],["2025-06-10",8732.67,8732.67,8732.67,8732.67,0],["2025-06-11",8732.67,8732.67,8732.67,8732.67,0],["2025-06-12",8732.67,8732.67,8732.67,8732.67,0],["2025-06-13",8732.67,8732.67,8732.67,8732.67,0],["2025-06-16",8732.67,8732.67,8732.67,8732.67,0],["2025-06-17",8732.67,8732.67,8732.67,8732.67,1400],["2025-06-18",8732.67,8732.67,8732.67,8732.67,0],["2025-06-19",8732.67,8732.67,8732.67,8732.67,500],["2025-06-20",8635.64,8635.64,8635.64,8635.64,100],["2025-06-23",8635.64,8635.64,8635.64,8635.64,3000],["2025-06-24",8732.67,8732.67,8732.67,8732.67,1000],["2025-06-25",8732.67,8732.67,8732.67,8732.67,0],["2025-06-26",8732.67,8732.67,8732.67,8732.67,0],["2025-06-27",8732.67,8732.67,8732.67,8732.67,41310],["2025-06-30",8732.67,8732.67,8732.67,8732.67,303100],["2025-07-01",8732.67,8732.67,8732.67,8732.67,17400],["2025-07-02",8732.67,8829.7,8635.64,8829.7,14700],["2025-07-03",9605.94,9605.94,9605.94,9605.94,145100],["2025-07-04",8732.67,8732.67,8635.64,8635.64,10000],["2025-07-07",8732.67,8732.67,8635.64,8635.64,1000],["2025-07-08",8829.7,8829.7,8829.7,8829.7,214600],["2025-07-09",8829.7,8829.7,8829.7,8829.7,0],["2025-07-10",8829.7,8829.7,8829.7,8829.7,9000],["2025-07-11",8829.7,9023.76,8829.7,9023.76,10100],["2025-07-14",8829.7,8829.7,8829.7,8829.7,20000],["2025-07-15",8829.7,9023.76,8829.7,9023.76,9000],["2025-07-16",9023.76,9023.76,9023.76,9023.76,0],["2025-07-17",9023.76,9023.76,9023.76,9023.76,0],["2025-07-18",9023.76,9023.76,9023.76,9023.76,0],["2025-07-21",9023.76,9023.76,9023.76,9023.76,0],["2025-07-22",9023.76,9023.76,9023.76,9023.76,3000],["2025-07-23",9023.76,9023.76,9023.76,9023.76,9300],["2025-07-24",9023.76,9023.76,9023.76,9023.76,0],["2025-07-25",9023.76,9023.76,9023.76,9023.76,44600],["2025-07-28",9023.76,9023.76,9023.76,9023.76,9000],["2025-07-29",9023.76,9023.76,9023.76,9023.76,7100],["2025-07-30",8926.73,8926.73,8926.73,8926.73,300],["2025-07-31",8926.73,8926.73,8926.73,8926.73,0],["2025-08-01",9023.76,9023.76,9023.76,9023.76,300],["2025-08-04",9023.76,9023.76,9023.76,9023.76,300],["2025-08-05",9023.76,9023.76,9023.76,9023.76,0],["2025-08-06",9023.76,9023.76,9023.76,9023.76,10000],["2025-08-07",9023.76,9023.76,9023.76,9023.76,12900],["2025-08-08",9023.76,9023.76,9023.76,9023.76,0],["2025-08-11",9023.76,9023.76,9023.76,9023.76,0],["2025-08-12",9023.76,9023.76,9023.76,9023.76,0],["2025-08-13",8926.73,8926.73,8732.67,8732.67,400],["2025-08-14",8732.67,8732.67,8732.67,8732.67,800],["2025-08-15",8732.67,8732.67,8732.67,8732.67,0],["2025-08-18",7568.32,9023.76,7568.32,9023.76,200],["2025-08-19",9023.76,9023.76,9023.76,9023.76,5000],["2025-08-20",9023.76,9023.76,9023.76,9023.76,0],["2025-08-21",9023.76,9023.76,9023.76,9023.76,100],["2025-08-22",9023.76,9023.76,9023.76,9023.76,0],["2025-08-25",9023.76,9023.76,9023.76,9023.76,1300],["2025-08-26",9023.76,9023.76,9023.76,9023.76,0],["2025-08-27",9023.76,9023.76,9023.76,9023.76,0],["2025-08-28",9023.76,9023.76,9023.76,9023.76,0],["2025-08-29",9023.76,9023.76,9023.76,9023.76,0],["2025-09-03",7762.38,7762.38,7762.38,7762.38,700],["2025-09-04",7762.38,7762.38,7762.38,7762.38,0],["2025-09-05",8926.73,8926.73,8926.73,8926.73,6700],["2025-09-08",8926.73,8926.73,8926.73,8926.73,0],["2025-09-09",10188.12,10188.12,10091.09,10188.12,700],["2025-09-10",10091.09,10091.09,10091.09,10091.09,0],["2025-09-11",10091.09,10091.09,10091.09,10091.09,0],["2025-09-12",10091.09,10091.09,10091.09,10091.09,0],["2025-09-15",10091.09,10091.09,10091.09,10091.09,0],["2025-09-16",10091.09,10091.09,10091.09,10091.09,0],["2025-09-17",10091.09,10091.09,10091.09,10091.09,0],["2025-09-18",9023.76,9023.76,9023.76,9023.76,1300],["2025-09-19",9023.76,9023.76,9023.76,9023.76,0],["2025-09-22",9023.76,9023.76,9023.76,9023.76,0],["2025-09-23",9023.76,9023.76,9023.76,9023.76,0],["2025-09-24",9023.76,9023.76,9023.76,9023.76,0],["2025-09-25",9217.82,9217.82,9217.82,9217.82,100],["2025-09-26",9217.82,9217.82,9217.82,9217.82,0],["2025-09-29",7859.41,8732.67,7859.41,8732.67,1000],["2025-09-30",8053.47,8053.47,8053.47,8053.47,0],["2025-10-01",8053.47,8053.47,8053.47,8053.47,0],["2025-10-02",8053.47,8053.47,8053.47,8053.47,53400],["2025-10-03",9023.76,9023.76,9023.76,9023.76,7800],["2025-10-06",9023.76,9023.76,9023.76,9023.76,17700],["2025-10-07",9023.76,9023.76,9023.76,9023.76,3600],["2025-10-08",9023.76,9023.76,9023.76,9023.76,0],["2025-10-09",9023.76,9023.76,9023.76,9023.76,20100],["2025-10-10",9023.76,9023.76,9023.76,9023.76,0],["2025-10-13",9023.76,9023.76,9023.76,9023.76,0],["2025-10-14",9023.76,9023.76,9023.76,9023.76,200],["2025-10-15",9023.76,9023.76,9023.76,9023.76,6000],["2025-10-16",9023.76,9023.76,9023.76,9023.76,6600],["2025-10-17",9023.76,9023.76,9023.76,9023.76,0],["2025-10-20",9023.76,9023.76,9023.76,9023.76,0],["2025-10-21",9023.76,9023.76,9023.76,9023.76,0],["2025-10-22",8732.67,9023.76,8732.67,9023.76,18900],["2025-10-23",8926.73,8926.73,8926.73,8926.73,0],["2025-10-24",7762.38,7762.38,7762.38,7762.38,200],["2025-10-27",7762.38,7762.38,7762.38,7762.38,0],["2025-10-28",7762.38,7762.38,7762.38,7762.38,0],["2025-10-29",7762.38,7762.38,7762.38,7762.38,0],["2025-10-30",7762.38,7762.38,7762.38,7762.38,0],["2025-10-31",7762.38,7762.38,7762.38,7762.38,0],["2025-11-03",8247.52,8247.52,7762.38,7762.38,1500],["2025-11-04",8150.5,8150.5,8150.5,8150.5,0],["2025-11-05",8150.5,8150.5,8150.5,8150.5,0],["2025-11-06",8732.67,8732.67,8732.67,8732.67,1305710],["2025-11-07",8732.67,8732.67,8732.67,8732.67,18000],["2025-11-10",8732.67,8732.67,8732.67,8732.67,0],["2025-11-11",9217.82,9702.97,8732.67,9702.97,400],["2025-11-12",9702.97,9702.97,9023.76,9023.76,119400],["2025-11-13",9023.76,9023.76,9023.76,9023.76,800],["2025-11-14",9023.76,9023.76,9023.76,9023.76,1000],["2025-11-17",9023.76,9023.76,9023.76,9023.76,1000],["2025-11-18",9023.76,9023.76,9023.76,9023.76,0],["2025-11-19",9023.76,9023.76,9023.76,9023.76,0],["2025-11-20",9217.82,9411.88,9217.82,9411.88,800],["2025-11-21",9314.85,9314.85,9314.85,9314.85,0],["2025-11-24",9314.85,9314.85,9314.85,9314.85,18250],["2025-11-25",9314.85,9314.85,9314.85,9314.85,7500],["2025-11-26",9314.85,9314.85,9314.85,9314.85,2000],["2025-11-27",9314.85,9314.85,9314.85,9314.85,7700],["2025-11-28",9314.85,9314.85,9314.85,9314.85,0],["2025-12-01",9314.85,9314.85,9314.85,9314.85,0],["2025-12-02",9314.85,9314.85,9314.85,9314.85,3000],["2025-12-03",9314.85,9314.85,9314.85,9314.85,0],["2025-12-04",8732.67,8732.67,8732.67,8732.67,1300],["2025-12-05",8829.7,9994.06,8829.7,9897.03,6500],["2025-12-08",9508.91,9508.91,9508.91,9508.91,1000],["2025-12-09",9508.91,9508.91,9411.88,9411.88,900],["2025-12-10",9605.94,9605.94,9605.94,9605.94,900],["2025-12-11",9800.0,9800.0,9800.0,9800.0,500],["2025-12-12",10100.0,10300.0,10100.0,10300.0,300],["2025-12-15",10100.0,10300.0,10100.0,10300.0,14100],["2025-12-16",10300.0,10300.0,10300.0,10300.0,0],["2025-12-17",10300.0,10300.0,10300.0,10300.0,0],["2025-12-18",10300.0,10300.0,10300.0,10300.0,0],["2025-12-19",10300.0,10300.0,10300.0,10300.0,0],["2025-12-22",10300.0,10300.0,10300.0,10300.0,0],["2025-12-23",10300.0,10300.0,10300.0,10300.0,0],["2025-12-24",10300.0,10300.0,10300.0,10300.0,0],["2025-12-25",10300.0,10300.0,10300.0,10300.0,0],["2025-12-26",10300.0,10300.0,10300.0,10300.0,0],["2025-12-29",10300.0,10300.0,10300.0,10300.0,0],["2025-12-30",10300.0,10300.0,10300.0,10300.0,0],["2025-12-31",10300.0,10300.0,10300.0,10300.0,0],["2026-01-05",10100.0,10100.0,10100.0,10100.0,500],["2026-01-06",10100.0,10100.0,10100.0,10100.0,0],["2026-01-07",10100.0,10100.0,10100.0,10100.0,0],["2026-01-08",10100.0,10100.0,10100.0,10100.0,0],["2026-01-09",10100.0,10100.0,10100.0,10100.0,4200],["2026-01-12",10100.0,10100.0,10100.0,10100.0,0],["2026-01-13",10100.0,10100.0,10100.0,10100.0,0],["2026-01-14",10100.0,10100.0,10100.0,10100.0,0],["2026-01-15",10100.0,10100.0,10100.0,10100.0,0],["2026-01-16",9500.0,9500.0,9500.0,9500.0,600],["2026-01-19",9500.0,9500.0,9500.0,9500.0,2400],["2026-01-20",9500.0,9500.0,9500.0,9500.0,2500],["2026-01-21",9600.0,10200.0,9000.0,10200.0,7100],["2026-01-22",10000.0,10000.0,10000.0,10000.0,5600],["2026-01-23",9900.0,9900.0,9700.0,9700.0,121890],["2026-01-26",9800.0,9800.0,9800.0,9800.0,0],["2026-01-27",9800.0,9800.0,9800.0,9800.0,0],["2026-01-28",9800.0,9800.0,9800.0,9800.0,0],["2026-01-29",9800.0,9800.0,9800.0,9800.0,0],["2026-01-30",9700.0,9700.0,9700.0,9700.0,500],["2026-02-02",9700.0,9700.0,9700.0,9700.0,0],["2026-02-03",9700.0,9700.0,9700.0,9700.0,0],["2026-02-04",9700.0,9700.0,9700.0,9700.0,0],["2026-02-05",9700.0,9700.0,9700.0,9700.0,0],["2026-02-06",9000.0,9000.0,9000.0,9000.0,2000],["2026-02-09",9500.0,9700.0,9500.0,9700.0,3600],["2026-02-10",9700.0,9700.0,9700.0,9700.0,3400],["2026-02-11",9700.0,9800.0,9700.0,9800.0,600],["2026-02-12",9900.0,9900.0,8400.0,9000.0,16900],["2026-02-13",9300.0,9300.0,8500.0,9100.0,65300],["2026-02-23",9300.0,9300.0,9300.0,9300.0,100],["2026-02-24",9300.0,9300.0,9300.0,9300.0,3000],["2026-02-25",9200.0,9200.0,9000.0,9100.0,2900],["2026-02-26",9000.0,9000.0,9000.0,9000.0,2000],["2026-02-27",8500.0,9000.0,8500.0,9000.0,13500],["2026-03-02",8600.0,8600.0,8600.0,8600.0,0],["2026-03-03",8600.0,8800.0,8600.0,8800.0,3300],["2026-03-04",8900.0,8900.0,8900.0,8900.0,100],["2026-03-05",9000.0,9100.0,9000.0,9000.0,7900],["2026-03-06",9000.0,9000.0,9000.0,9000.0,0],["2026-03-09",8800.0,8800.0,8800.0,8800.0,5900],["2026-03-10",8800.0,8800.0,8800.0,8800.0,0],["2026-03-11",8800.0,8800.0,8800.0,8800.0,0],["2026-03-12",8800.0,8800.0,8800.0,8800.0,0],["2026-03-13",8800.0,8800.0,8800.0,8800.0,0],["2026-03-16",8800.0,8800.0,8800.0,8800.0,15900],["2026-03-17",8800.0,8800.0,8800.0,8800.0,0],["2026-03-18",8800.0,8800.0,8800.0,8800.0,1800],["2026-03-19",8800.0,8800.0,8800.0,8800.0,0],["2026-03-20",8800.0,8800.0,8800.0,8800.0,0],["2026-03-23",8800.0,8800.0,8800.0,8800.0,0],["2026-03-24",8800.0,8800.0,8800.0,8800.0,0],["2026-03-25",8800.0,8800.0,8800.0,8800.0,0],["2026-03-26",8800.0,8800.0,8800.0,8800.0,0],["2026-03-27",8800.0,8800.0,8800.0,8800.0,0],["2026-03-30",8800.0,8800.0,8800.0,8800.0,1800],["2026-03-31",8800.0,8800.0,8800.0,8800.0,0],["2026-04-01",8800.0,8800.0,8800.0,8800.0,0],["2026-04-02",8800.0,8800.0,8800.0,8800.0,0],["2026-04-03",8800.0,8800.0,8800.0,8800.0,0],["2026-04-06",8800.0,8800.0,8800.0,8800.0,0],["2026-04-07",8800.0,8800.0,8800.0,8800.0,13500],["2026-04-08",8800.0,8800.0,8800.0,8800.0,0],["2026-04-09",8800.0,8800.0,8800.0,8800.0,0],["2026-04-10",8800.0,8800.0,8800.0,8800.0,0],["2026-04-13",8800.0,8800.0,8800.0,8800.0,19800],["2026-04-14",8800.0,8800.0,8800.0,8800.0,9000],["2026-04-15",8800.0,8800.0,8800.0,8800.0,0],["2026-04-16",8800.0,8800.0,8800.0,8800.0,0],["2026-04-17",8800.0,8800.0,8800.0,8800.0,0],["2026-04-20",8800.0,8800.0,8800.0,8800.0,0],["2026-04-21",8800.0,9000.0,8800.0,9000.0,300],["2026-04-22",8900.0,8900.0,8900.0,8900.0,13800],["2026-04-23",8900.0,8900.0,8900.0,8900.0,0],["2026-04-24",8900.0,8900.0,8900.0,8900.0,0],["2026-04-28",8900.0,8900.0,8900.0,8900.0,0],["2026-04-29",8900.0,8900.0,8900.0,8900.0,0],["2026-05-04",8900.0,8900.0,8900.0,8900.0,0],["2026-05-05",8900.0,8900.0,8900.0,8900.0,0],["2026-05-06",8900.0,8900.0,8900.0,8900.0,0],["2026-05-07",8900.0,8900.0,8900.0,8900.0,6800],["2026-05-08",9000.0,9000.0,9000.0,9000.0,100],["2026-05-11",9000.0,9000.0,9000.0,9000.0,21000],["2026-05-12",9000.0,9000.0,9000.0,9000.0,0],["2026-05-13",9000.0,9000.0,9000.0,9000.0,2100],["2026-05-14",9000.0,9000.0,9000.0,9000.0,0],["2026-05-15",9000.0,9000.0,9000.0,9000.0,0],["2026-05-18",8800.0,8800.0,8800.0,8800.0,15800],["2026-05-19",8800.0,8800.0,8800.0,8800.0,0],["2026-05-20",9000.0,9000.0,9000.0,9000.0,700],["2026-05-21",9000.0,9000.0,9000.0,9000.0,37000],["2026-05-22",9000.0,9000.0,9000.0,9000.0,1000],["2026-05-25",9000.0,9000.0,9000.0,9000.0,0],["2026-05-26",9000.0,9000.0,9000.0,9000.0,0],["2026-05-27",9000.0,9000.0,9000.0,9000.0,1000],["2026-05-28",9000.0,9000.0,9000.0,9000.0,0],["2026-05-29",9000.0,9000.0,9000.0,9000.0,0],["2026-06-01",9000.0,9000.0,9000.0,9000.0,1000],["2026-06-02",9000.0,9000.0,9000.0,9000.0,2000],["2026-06-03",9000.0,9000.0,9000.0,9000.0,29300],["2026-06-04",9000.0,9000.0,9000.0,9000.0,0],["2026-06-05",9000.0,9000.0,9000.0,9000.0,0],["2026-06-08",8500.0,8500.0,8500.0,8500.0,100],["2026-06-09",8500.0,8500.0,8500.0,8500.0,2000],["2026-06-10",8500.0,8500.0,8500.0,8500.0,0],["2026-06-11",8500.0,8500.0,8500.0,8500.0,3700],["2026-06-12",9000.0,9000.0,9000.0,9000.0,6000],["2026-06-15",8900.0,9500.0,8900.0,9500.0,12500],["2026-06-16",9100.0,9100.0,9100.0,9100.0,1000],["2026-06-17",9100.0,9100.0,9100.0,9100.0,0],["2026-06-18",9100.0,9100.0,9100.0,9100.0,0],["2026-06-19",9500.0,9500.0,9500.0,9500.0,500],["2026-06-22",9500.0,9500.0,9500.0,9500.0,0],["2026-06-23",9500.0,9500.0,9500.0,9500.0,0],["2026-06-24",9500.0,9500.0,9500.0,9500.0,0],["2026-06-25",9500.0,9500.0,9400.0,9400.0,1900],["2026-06-26",9400.0,9400.0,9400.0,9400.0,0],["2026-06-29",9400.0,9400.0,9400.0,9400.0,0],["2026-06-30",9500.0,9500.0,9500.0,9500.0,1900],["2026-07-01",9500.0,9500.0,9500.0,9500.0,0],["2026-07-02",9500.0,9500.0,9500.0,9500.0,0],["2026-07-03",9500.0,9500.0,9500.0,9500.0,0],["2026-07-06",9500.0,9500.0,9500.0,9500.0,0],["2026-07-07",9500.0,9500.0,9500.0,9500.0,0],["2026-07-08",9500.0,9500.0,9500.0,9500.0,0],["2026-07-09",9500.0,9500.0,9500.0,9500.0,0],["2026-07-10",9500.0,9500.0,9500.0,9500.0,0],["2026-07-13",9500.0,9500.0,9500.0,9500.0,0],["2026-07-14",9500.0,9500.0,9500.0,9500.0,0],["2026-07-15",9500.0,9500.0,9500.0,9500.0,0],["2026-07-16",9500.0,9500.0,9500.0,9500.0,0],["2026-07-17",9500.0,9500.0,9500.0,9500.0,0],["2026-07-20",9500.0,9500.0,9500.0,9500.0,0],["2026-07-21",9500.0,9500.0,9500.0,9500.0,0],["2026-07-22",9500.0,9500.0,9500.0,9500.0,0],["2026-07-23",9400.0,9400.0,9400.0,9400.0,900],["2026-07-24",9400.0,9400.0,9400.0,9400.0,0],["2026-07-27",9400.0,9400.0,9400.0,9400.0,0],["2026-07-28",9400.0,9400.0,9400.0,9400.0,5400],["2026-07-29",9400.0,9400.0,9400.0,9400.0,0],["2026-07-30",9400.0,9400.0,9400.0,9400.0,0],["2026-07-31",9400.0,9400.0,9400.0,9400.0,0],["2026-08-03",9400.0,9400.0,9400.0,9400.0,0],["2026-08-04",9400.0,9400.0,9400.0,9400.0,0],["2026-08-05",9400.0,9400.0,9400.0,9400.0,0],["2026-08-06",8000.0,8000.0,8000.0,8000.0,4200],["2026-08-07",8000.0,8000.0,8000.0,8000.0,0],["2026-08-10",8000.0,8000.0,8000.0,8000.0,0],["2026-08-11",8000.0,8000.0,8000.0,8000.0,0],["2026-08-12",8000.0,8000.0,8000.0,8000.0,0],["2026-08-13",8000.0,8000.0,8000.0,8000.0,3000],["2026-08-14",8000.0,8500.0,8000.0,8500.0,10200],["2026-08-17",8500.0,8500.0,8500.0,8500.0,1000],["2026-08-18",8500.0,8500.0,8500.0,8500.0,1000],["2026-08-19",8500.0,8500.0,8500.0,8500.0,500],["2026-08-20",8000.0,8000.0,8000.0,8000.0,5800],["2026-08-21",8000.0,8000.0,8000.0,8000.0,0],["2026-08-24",8300.0,8300.0,8300.0,8300.0,100],["2026-08-25",8300.0,8300.0,8300.0,8300.0,0],["2026-08-26",9000.0,9000.0,9000.0,9000.0,1000],["2026-08-27",9000.0,9000.0,9000.0,9000.0,0],["2026-08-28",9000.0,9000.0,9000.0,9000.0,0],["2026-09-03",9500.0,9500.0,9500.0,9500.0,2800],["2026-09-04",9500.0,9500.0,9500.0,9500.0,0],["2026-09-07",9500.0,9500.0,9500.0,9500.0,0],["2026-09-08",9500.0,9500.0,9500.0,9500.0,0],["2026-09-09",9500.0,9500.0,9500.0,9500.0,0],["2026-09-10",9500.0,9500.0,9500.0,9500.0,0],["2026-09-11",9500.0,9500.0,9500.0,9500.0,1000],["2026-09-14",9500.0,9500.0,9500.0,9500.0,0],["2026-09-15",9500.0,9500.0,9500.0,9500.0,1000],["2026-09-16",9500.0,9500.0,9500.0,9500.0,900],["2026-09-17",9500.0,9500.0,9500.0,9500.0,0],["2026-09-18",9500.0,9500.0,9500.0,9500.0,0],["2026-09-21",9500.0,9500.0,9500.0,9500.0,0],["2026-09-22",9500.0,9500.0,9500.0,9500.0,0],["2026-09-23",8900.0,9000.0,8900.0,9000.0,1100],["2026-09-24",9000.0,9200.0,9000.0,9200.0,5000],["2026-09-25",9100.0,9200.0,9100.0,9200.0,7900],["2026-09-28",9200.0,9200.0,9200.0,9200.0,0],["2026-09-29",9200.0,9200.0,9200.0,9200.0,0],["2026-09-30",9200.0,9200.0,9200.0,9200.0,0],["2026-10-01",9200.0,9200.0,9200.0,9200.0,0],["2026-10-02",9300.0,9300.0,9300.0,9300.0,400],["2026-10-05",9300.0,9300.0,9300.0,9300.0,0],["2026-10-06",9200.0,9200.0,9200.0,9200.0,900],["2026-10-07",9300.0,9300.0,9300.0,9300.0,2000],["2026-10-08",9300.0,9300.0,9300.0,9300.0,0],["2026-10-09",9300.0,9300.0,9300.0,9300.0,16200],["2026-10-12",9300.0,9300.0,9300.0,9300.0,0]]}