{"sym":"YBM","index":false,"bars":[["2018-08-21",8407.84,8407.84,8407.84,8407.84,33580],["2018-08-22",8973.08,8973.08,8973.08,8973.08,42250],["2018-08-23",9585.41,9585.41,9585.41,9585.41,207920],["2018-08-24",10244.85,10244.85,9891.58,10244.85,544430],["2018-08-27",10409.71,10951.39,10362.61,10951.39,634360],["2018-08-28",11375.32,11422.42,10197.75,10833.64,213750],["2018-08-29",10127.09,10598.12,10079.99,10362.61,776680],["2018-08-30",10315.5,10480.36,10291.95,10386.16,125770],["2018-08-31",10386.16,10409.71,9679.62,10268.4,135030],["2018-09-04",10221.3,10362.61,9561.86,10127.09,227150],["2018-09-05",10127.09,10833.64,9420.55,10833.64,709490],["2018-09-06",11304.66,11587.28,10079.99,11587.28,496490],["2018-09-07",11587.28,12388.03,11587.28,12388.03,413000],["2018-09-10",12388.03,12576.44,11540.18,12364.48,760650],["2018-09-11",12364.48,13212.32,11516.63,13212.32,825810],["2018-09-12",13235.88,13659.8,12293.82,13659.8,281970],["2018-09-13",13589.15,13659.8,12717.75,12717.75,507160],["2018-09-14",12717.75,12717.75,11846.34,11846.34,271130],["2018-09-17",11022.05,11775.69,11022.05,11022.05,334760],["2018-09-18",10362.61,11069.15,10268.4,11069.15,558590],["2018-09-19",11069.15,11822.79,10315.5,11728.59,656810],["2018-09-20",11728.59,11728.59,10927.84,10927.84,337610],["2018-09-21",10174.2,10362.61,10174.2,10174.2,588800],["2018-09-24",9467.66,10009.34,9467.66,9467.66,566510],["2018-09-25",9043.73,9891.58,8808.22,9773.82,380100],["2018-09-26",9656.07,9656.07,9232.14,9420.55,76950],["2018-09-27",9326.35,9514.76,9090.83,9514.76,90590],["2018-09-28",9420.55,9679.62,8949.52,9514.76,170250],["2018-10-01",9750.27,9750.27,9161.49,9467.66,62870],["2018-10-02",9043.73,9373.45,9043.73,9373.45,207180],["2018-10-03",9373.45,9373.45,8996.63,9373.45,70060],["2018-10-04",9420.55,9538.31,9043.73,9514.76,113560],["2018-10-05",9185.04,9185.04,8855.32,8855.32,654370],["2018-10-08",8761.11,8996.63,8572.7,8996.63,128990],["2018-10-09",8996.63,9373.45,8666.91,9373.45,117820],["2018-10-10",9467.66,9467.66,8949.52,9185.04,116750],["2018-10-11",8666.91,8761.11,8549.15,8549.15,62900],["2018-10-12",8478.5,9137.94,8478.5,9137.94,214310],["2018-10-15",9326.35,9467.66,9090.83,9090.83,44840],["2018-10-16",8808.22,9279.24,8808.22,9137.94,71690],["2018-10-17",8784.67,9137.94,8784.67,9137.94,54080],["2018-10-18",9137.94,9326.35,9043.73,9326.35,72760],["2018-10-19",9090.83,9326.35,8690.46,9232.14,52070],["2018-10-22",9255.69,9255.69,8925.97,9161.49,33380],["2018-10-23",9161.49,9420.55,8737.56,9420.55,83680],["2018-10-24",9420.55,9420.55,8784.67,9302.8,37190],["2018-10-25",9302.8,9302.8,8714.01,9090.83,8340],["2018-10-26",9232.14,9232.14,8925.97,9090.83,24920],["2018-10-29",9137.94,9137.94,8454.95,8925.97,82340],["2018-10-30",8337.19,8925.97,8337.19,8666.91,23860],["2018-10-31",8949.52,8949.52,8407.84,8619.81,22000],["2018-11-01",8619.81,8831.77,8337.19,8337.19,26010],["2018-11-02",8337.19,8619.81,8337.19,8572.7,29070],["2018-11-05",8714.01,8714.01,8384.29,8572.7,29560],["2018-11-06",8643.36,8902.42,8572.7,8878.87,45290],["2018-11-07",8902.42,9185.04,8902.42,9090.83,164250],["2018-11-08",9090.83,9185.04,9043.73,9185.04,28570],["2018-11-09",9185.04,9185.04,8761.11,8973.08,23810],["2018-11-12",9020.18,9020.18,8714.01,8949.52,20760],["2018-11-13",8502.05,8855.32,8502.05,8761.11,29410],["2018-11-14",8525.6,8808.22,8172.33,8737.56,50860],["2018-11-15",8737.56,8737.56,8195.88,8596.25,35300],["2018-11-16",8219.43,8855.32,8195.88,8619.81,22190],["2018-11-19",8619.81,8619.81,8148.78,8525.6,55660],["2018-11-20",8619.81,8619.81,8572.7,8572.7,31690],["2018-11-21",8125.23,8478.5,8125.23,8454.95,39800],["2018-11-22",8454.95,9043.73,8431.39,9043.73,639410],["2018-11-23",9279.24,9373.45,9043.73,9185.04,77540],["2018-11-26",9185.04,9185.04,8808.22,8855.32,25500],["2018-11-27",8737.56,8925.97,8478.5,8478.5,23600],["2018-11-28",8572.7,8596.25,8384.29,8431.39,17920],["2018-11-29",8431.39,8478.5,8337.19,8360.74,21530],["2018-11-30",8431.39,8431.39,8337.19,8337.19,18130],["2018-12-03",8384.29,8478.5,8384.29,8478.5,12750],["2018-12-04",8337.19,8549.15,8337.19,8360.74,16790],["2018-12-05",8478.5,8549.15,8384.29,8384.29,13550],["2018-12-06",8266.53,8572.7,8266.53,8502.05,12710],["2018-12-07",8502.05,8502.05,8384.29,8384.29,13590],["2018-12-10",8431.39,8431.39,8290.09,8290.09,13660],["2018-12-11",8384.29,8431.39,8195.88,8384.29,38650],["2018-12-12",8266.53,8431.39,8266.53,8431.39,16900],["2018-12-13",8219.43,8431.39,8219.43,8384.29,2320],["2018-12-14",8290.09,8407.84,8242.98,8360.74,18530],["2018-12-17",8407.84,8407.84,8266.53,8266.53,19610],["2018-12-18",8266.53,8384.29,8195.88,8195.88,21700],["2018-12-19",8360.74,8360.74,8360.74,8360.74,15310],["2018-12-20",8007.47,8407.84,8007.47,8384.29,25950],["2018-12-21",7913.26,8219.43,7913.26,8007.47,36010],["2018-12-24",8219.43,8407.84,7913.26,8007.47,2680],["2018-12-25",8007.47,8007.47,7465.79,7983.92,57680],["2018-12-26",7465.79,8125.23,7442.24,7442.24,20550],["2018-12-27",7536.44,7748.4,7536.44,7748.4,22020],["2018-12-28",7395.13,7395.13,7206.72,7206.72,7000],["2019-01-02",7512.89,7512.89,6971.21,7253.83,6680],["2019-01-03",7348.03,7348.03,6759.25,7112.52,24880],["2019-01-04",7065.41,7065.41,6924.11,6971.21,9920],["2019-01-07",6570.84,7159.62,6570.84,7112.52,13230],["2019-01-08",7206.72,7206.72,6829.9,7065.41,1820],["2019-01-09",7065.41,7065.41,6806.35,7065.41,8590],["2019-01-10",6924.11,7206.72,6924.11,7206.72,5130],["2019-01-11",7159.62,7253.83,6829.9,6829.9,1950],["2019-01-14",6782.8,7041.86,6782.8,6782.8,21680],["2019-01-15",6782.8,7041.86,6782.8,6994.76,30560],["2019-01-16",7136.07,7159.62,6994.76,7136.07,68130],["2019-01-17",7442.24,7442.24,6806.35,7324.48,34280],["2019-01-18",7348.03,7819.06,7324.48,7819.06,559750],["2019-01-21",7866.16,7960.37,7748.4,7819.06,253800],["2019-01-22",7300.93,7889.71,7300.93,7819.06,102690],["2019-01-23",7795.51,7795.51,7677.75,7677.75,89690],["2019-01-24",7677.75,7724.85,7489.34,7489.34,265290],["2019-01-25",7536.44,7677.75,7465.79,7536.44,246280],["2019-01-28",7559.99,7654.2,7465.79,7536.44,122040],["2019-01-29",7536.44,7701.3,7512.89,7654.2,179650],["2019-01-30",7583.54,7630.65,7536.44,7536.44,42540],["2019-01-31",7559.99,7677.75,7559.99,7677.75,19600],["2019-02-01",7677.75,7748.4,7512.89,7701.3,39090],["2019-02-11",7724.85,7771.96,7701.3,7724.85,56860],["2019-02-12",7724.85,7771.96,7536.44,7536.44,72640],["2019-02-13",7559.99,7607.1,7512.89,7583.54,56570],["2019-02-14",7583.54,7724.85,7559.99,7630.65,211280],["2019-02-15",7654.2,7771.96,7607.1,7630.65,98730],["2019-02-18",7654.2,7724.85,7583.54,7583.54,154770],["2019-02-19",7607.1,7630.65,7512.89,7512.89,141880],["2019-02-20",7512.89,7559.99,7489.34,7489.34,80260],["2019-02-21",7536.44,7630.65,7536.44,7607.1,100920],["2019-02-22",7677.75,7677.75,7159.62,7583.54,46330],["2019-02-25",7607.1,7724.85,7489.34,7583.54,17380],["2019-02-26",7607.1,7701.3,7465.79,7536.44,15240],["2019-02-27",7607.1,7607.1,7018.31,7512.89,39150],["2019-02-28",7536.44,7536.44,7041.86,7512.89,9200],["2019-03-01",7442.24,7607.1,6994.76,7300.93,655570],["2019-03-04",7277.38,7795.51,6853.45,7771.96,375880],["2019-03-05",7724.85,8290.09,7230.27,8007.47,670530],["2019-03-06",7913.26,7913.26,7465.79,7630.65,837990],["2019-03-07",7583.54,7583.54,7112.52,7300.93,348260],["2019-03-08",7230.27,7230.27,6806.35,6971.21,498610],["2019-03-11",6924.11,6924.11,6500.18,6500.18,1060020],["2019-03-12",6453.08,6453.08,6052.7,6052.7,480880],["2019-03-13",5982.05,5982.05,5652.33,5652.33,348220],["2019-03-14",5581.68,6029.15,5299.06,6029.15,311810],["2019-03-15",6170.46,6429.53,6123.36,6405.98,227070],["2019-03-18",6335.32,6335.32,5958.5,5958.5,569210],["2019-03-19",5605.23,5911.4,5581.68,5746.54,36750],["2019-03-20",5652.33,5840.74,5346.16,5675.88,291100],["2019-03-21",5793.64,5793.64,5322.61,5393.27,36100],["2019-03-22",5463.92,5770.09,5393.27,5699.43,369890],["2019-03-25",5605.23,5605.23,5322.61,5511.02,239730],["2019-03-26",5322.61,5605.23,5181.3,5511.02,151390],["2019-03-27",5511.02,5511.02,5346.16,5463.92,19440],["2019-03-28",5275.51,5463.92,5275.51,5416.82,28830],["2019-03-29",5299.06,5416.82,5275.51,5322.61,46750],["2019-04-01",5275.51,5675.88,5275.51,5511.02,340140],["2019-04-02",5511.02,5534.57,5275.51,5511.02,45650],["2019-04-03",5322.61,5463.92,5275.51,5440.37,63890],["2019-04-04",5416.82,5416.82,5181.3,5369.71,43450],["2019-04-05",5369.71,5416.82,5369.71,5416.82,48630],["2019-04-08",5416.82,5416.82,5181.3,5346.16,39430],["2019-04-09",5346.16,5346.16,5181.3,5346.16,48780],["2019-04-10",5322.61,5369.71,5251.96,5322.61,49860],["2019-04-11",5346.16,5346.16,5228.41,5322.61,165910],["2019-04-12",5346.16,5369.71,5134.2,5299.06,98810],["2019-04-16",5299.06,5299.06,5040.0,5181.3,65110],["2019-04-17",5228.41,5299.06,5181.3,5181.3,111350],["2019-04-18",5228.41,5251.96,5110.65,5228.41,70820],["2019-04-19",5251.96,5275.51,5228.41,5251.96,69420],["2019-04-22",5251.96,5605.23,5251.96,5534.57,391690],["2019-04-23",5558.13,5605.23,5440.37,5534.57,105120],["2019-04-24",5558.13,5581.68,5416.82,5511.02,56620],["2019-04-25",5511.02,5558.13,5275.51,5416.82,67310],["2019-04-26",5416.82,5416.82,5181.3,5322.61,64990],["2019-05-02",5416.82,5416.82,5251.96,5322.61,27320],["2019-05-03",5275.51,5346.16,5134.2,5251.96,21230],["2019-05-06",5251.96,5251.96,5110.65,5134.2,77330],["2019-05-07",5251.96,5487.47,5134.2,5181.3,197660],["2019-05-08",5040.0,5369.71,5016.44,5275.51,28420],["2019-05-09",5181.3,5581.68,4922.24,5181.3,583740],["2019-05-10",5181.3,5534.57,4828.03,5181.3,407890],["2019-05-13",5346.16,5346.16,4851.58,5299.06,36120],["2019-05-14",5299.06,5299.06,4945.79,5110.65,672230],["2019-05-15",5110.65,5110.65,4757.38,4945.79,360820],["2019-05-16",4945.79,4945.79,4757.38,4875.14,442980],["2019-05-17",4875.14,4969.34,4804.48,4945.79,277670],["2019-05-20",4945.79,4992.89,4851.58,4945.79,399670],["2019-05-21",4969.34,5016.44,4898.69,4945.79,350270],["2019-05-22",4992.89,4992.89,4828.03,4828.03,315330],["2019-05-23",4851.58,5016.44,4851.58,4898.69,225570],["2019-05-24",4898.69,5040.0,4875.14,4969.34,168550],["2019-05-27",4945.79,5016.44,4898.69,4945.79,185120],["2019-05-28",4945.79,5016.44,4922.24,4969.34,173950],["2019-05-29",4969.34,4992.89,4875.14,4992.89,177650],["2019-05-30",4969.34,4992.89,4851.58,4945.79,56700],["2019-05-31",4922.24,4992.89,4898.69,4969.34,104240],["2019-06-03",4945.79,4945.79,4804.48,4875.14,145550],["2019-06-04",4875.14,4922.24,4710.28,4851.58,140180],["2019-06-05",4851.58,4851.58,4710.28,4804.48,282500],["2019-06-06",4804.48,4898.69,4710.28,4875.14,258540],["2019-06-07",4851.58,4945.79,4733.83,4898.69,296970],["2019-06-10",4898.69,4945.79,4757.38,4898.69,304400],["2019-06-11",4898.69,5040.0,4875.14,4992.89,507110],["2019-06-12",4992.89,5040.0,4945.79,4992.89,387690],["2019-06-13",4992.89,5087.1,4969.34,5063.55,351610],["2019-06-14",5016.44,5087.1,4710.28,4945.79,529540],["2019-06-17",4945.79,4992.89,4667.88,4804.48,102270],["2019-06-18",4804.48,4804.48,4616.07,4616.07,222620],["2019-06-19",4568.97,4922.24,4568.97,4922.24,325270],["2019-06-20",4922.24,4969.34,4898.69,4922.24,149740],["2019-06-21",4945.79,4945.79,4898.69,4898.69,76010],["2019-06-24",4922.24,4945.79,4851.58,4898.69,155450],["2019-06-25",4898.69,4945.79,4875.14,4898.69,110870],["2019-06-26",4875.14,4875.14,4710.28,4851.58,78020],["2019-06-27",4828.03,4898.69,4663.17,4851.58,46210],["2019-06-28",4804.48,4875.14,4710.28,4851.58,70850],["2019-07-01",4851.58,4875.14,4710.28,4828.03,91130],["2019-07-02",4828.03,4851.58,4710.28,4804.48,155510],["2019-07-03",4804.48,4851.58,4691.44,4804.48,149280],["2019-07-04",4780.93,4804.48,4691.44,4780.93,280820],["2019-07-05",4804.48,4804.48,4710.28,4757.38,177890],["2019-07-08",4757.38,4780.93,4710.28,4757.38,297430],["2019-07-09",4733.83,4757.38,4710.28,4757.38,270500],["2019-07-10",4780.93,4898.69,4780.93,4851.58,348780],["2019-07-11",4851.58,4898.69,4804.48,4851.58,301740],["2019-07-12",4875.14,4875.14,4780.93,4804.48,257040],["2019-07-15",4757.38,4828.03,4705.57,4733.83,199230],["2019-07-16",4757.38,4804.48,4682.01,4733.83,165390],["2019-07-17",4710.28,4804.48,4705.57,4804.48,187620],["2019-07-18",4804.48,4851.58,4757.38,4757.38,131730],["2019-07-19",4733.83,4875.14,4710.28,4828.03,418340],["2019-07-22",4851.58,5157.75,4710.28,5157.75,1226220],["2019-07-23",5040.0,5511.02,4969.34,5511.02,1427890],["2019-07-24",5628.78,5887.85,5605.23,5864.29,1377370],["2019-07-25",5793.64,5887.85,5463.92,5628.78,406770],["2019-07-26",5558.13,6005.6,5251.96,5652.33,945970],["2019-07-29",5605.23,5722.99,5322.61,5558.13,326950],["2019-07-30",5558.13,5581.68,5181.3,5463.92,585140],["2019-07-31",5393.27,5416.82,5087.1,5087.1,292500],["2019-08-01",5063.55,5346.16,4733.83,4733.83,688130],["2019-08-02",4780.93,4898.69,4474.76,4780.93,415480],["2019-08-05",4733.83,4945.79,4573.68,4804.48,68060],["2019-08-06",4804.48,4804.48,4568.97,4733.83,217360],["2019-08-07",4710.28,4851.58,4710.28,4804.48,275840],["2019-08-08",4757.38,4828.03,4710.28,4780.93,288200],["2019-08-09",4780.93,4828.03,4733.83,4780.93,211740],["2019-08-12",4804.48,4804.48,4710.28,4757.38,219190],["2019-08-13",4733.83,4733.83,4663.17,4710.28,144270],["2019-08-14",4733.83,4804.48,4686.72,4733.83,204680],["2019-08-15",4710.28,4733.83,4663.17,4733.83,156030],["2019-08-16",4757.38,4804.48,4710.28,4710.28,163480],["2019-08-19",4733.83,4804.48,4663.17,4780.93,376640],["2019-08-20",4663.17,4780.93,4663.17,4710.28,26750],["2019-08-21",4686.72,4733.83,4663.17,4710.28,25660],["2019-08-22",4710.28,4710.28,4616.07,4700.86,199730],["2019-08-23",4705.57,4710.28,4644.33,4644.33,7000],["2019-08-26",4592.52,4705.57,4568.97,4658.46,12470],["2019-08-27",4658.46,4780.93,4658.46,4757.38,53970],["2019-08-28",4780.93,4804.48,4682.01,4733.83,22690],["2019-08-29",4663.17,4705.57,4404.11,4521.87,19420],["2019-08-30",4521.87,4658.46,4206.28,4521.87,38120],["2019-09-03",4521.87,4578.39,4427.66,4578.39,2100],["2019-09-04",4559.55,4592.52,4437.08,4592.52,17630],["2019-09-05",4441.79,4592.52,4441.79,4583.1,25700],["2019-09-06",4587.81,4649.04,4526.58,4568.97,22580],["2019-09-09",4568.97,4705.57,4564.26,4597.23,26450],["2019-09-10",4583.1,4658.46,4568.97,4653.75,38950],["2019-09-11",4663.17,4710.28,4634.91,4653.75,45940],["2019-09-12",4639.62,4691.44,4639.62,4653.75,20190],["2019-09-13",4644.33,4663.17,4521.87,4568.97,12700],["2019-09-16",4639.62,4733.83,4597.23,4620.78,34240],["2019-09-17",4938.62,4938.62,4927.08,4938.62,29810],["2019-09-18",5267.48,5267.48,4973.24,5186.71,7570],["2019-09-19",5250.17,5250.17,5002.09,5002.09,6430],["2019-09-20",4909.78,4996.32,4655.92,4679.0,17560],["2019-09-23",4817.47,4817.47,4442.45,4615.54,12450],["2019-09-24",4667.46,4667.46,4488.61,4592.46,5630],["2019-09-25",4592.46,4592.46,4384.76,4442.45,13080],["2019-09-26",4442.45,4442.45,4136.67,4136.67,62110],["2019-09-27",4182.83,4211.68,4038.59,4096.29,9240],["2019-09-30",4096.29,4096.29,3865.51,3992.44,18570],["2019-10-01",3813.59,3923.21,3715.51,3923.21,98480],["2019-10-02",4032.82,4032.82,3923.21,3923.21,7350],["2019-10-03",3836.66,3975.13,3836.66,3836.66,1540],["2019-10-04",3900.13,3900.13,3807.82,3836.66,10790],["2019-10-07",3853.97,3853.97,3605.89,3802.05,4020],["2019-10-08",3802.05,3807.82,3657.81,3796.28,10050],["2019-10-09",3698.2,3778.97,3692.43,3709.74,6490],["2019-10-10",3467.42,3634.73,3467.42,3565.5,17790],["2019-10-11",3565.5,3577.04,3317.42,3317.42,52560],["2019-10-14",3380.88,3380.88,3184.72,3317.42,8120],["2019-10-15",3317.42,3519.35,3317.42,3484.73,26710],["2019-10-16",3461.65,3519.35,3271.26,3484.73,4460],["2019-10-17",3490.5,3513.58,3346.26,3375.11,8130],["2019-10-18",3403.96,3403.96,3346.26,3346.26,4310],["2019-10-21",3288.57,3346.26,3173.18,3328.96,11730],["2019-10-22",3328.96,3328.96,3230.88,3328.96,1990],["2019-10-23",3328.96,3346.26,3259.72,3288.57,1270],["2019-10-24",3288.57,3346.26,3242.41,3317.42,8350],["2019-10-25",3259.72,3288.57,3230.88,3288.57,15450],["2019-10-28",3288.57,3317.42,3259.72,3259.72,2800],["2019-10-29",3277.03,3346.26,3259.72,3288.57,2120],["2019-10-30",3363.57,3363.57,3288.57,3340.49,1940],["2019-10-31",3340.49,3340.49,3230.88,3259.72,2210],["2019-11-01",3230.88,3230.88,3034.71,3144.33,6250],["2019-11-04",3173.18,3202.03,2925.1,2925.1,50620],["2019-11-05",3000.1,3000.1,2752.01,2752.01,6080],["2019-11-06",2890.48,2896.25,2561.62,2561.62,79310],["2019-11-07",2561.62,2700.09,2561.62,2596.24,16060],["2019-11-08",2596.24,2653.93,2596.24,2653.93,5160],["2019-11-11",2653.93,2711.63,2584.7,2642.39,5750],["2019-11-12",2613.55,2671.24,2457.77,2653.93,10340],["2019-11-13",2653.93,2653.93,2480.85,2625.09,8600],["2019-11-14",2625.09,2625.09,2446.23,2446.23,105030],["2019-11-15",2446.23,2446.23,2284.69,2319.31,28210],["2019-11-18",2284.69,2423.16,2267.38,2267.38,17360],["2019-11-19",2267.38,2319.31,2267.38,2319.31,1500],["2019-11-20",2365.46,2365.46,2307.77,2307.77,1380],["2019-11-21",2319.31,2336.62,2307.77,2313.54,4380],["2019-11-22",2313.54,2336.62,2169.3,2169.3,7630],["2019-11-25",2250.07,2319.31,2250.07,2319.31,9530],["2019-11-26",2480.85,2480.85,2480.85,2480.85,5970],["2019-11-27",2653.93,2653.93,2653.93,2653.93,22380],["2019-11-28",2838.55,2838.55,2821.25,2838.55,64120],["2019-11-29",3034.71,3034.71,3034.71,3034.71,54070],["2019-12-02",3236.64,3236.64,2827.02,2827.02,36470],["2019-12-03",2630.86,2630.86,2630.86,2630.86,460],["2019-12-04",2452.0,2630.86,2452.0,2452.0,67000],["2019-12-05",2359.69,2463.54,2348.15,2452.0,5580],["2019-12-06",2480.85,2619.32,2480.85,2613.55,4870],["2019-12-09",2544.31,2544.31,2469.31,2480.85,4700],["2019-12-10",2509.7,2532.78,2452.0,2509.7,1880],["2019-12-11",2521.24,2521.24,2348.15,2348.15,18070],["2019-12-12",2365.46,2423.16,2365.46,2417.39,5740],["2019-12-13",2452.0,2584.7,2423.16,2578.93,15250],["2019-12-16",2590.47,2607.78,2452.0,2452.0,24220],["2019-12-17",2452.0,2555.85,2452.0,2469.31,3600],["2019-12-18",2480.85,2527.01,2452.0,2486.62,237789],["2019-12-19",2498.16,2561.62,2498.16,2509.7,12630],["2019-12-20",2544.31,2561.62,2527.01,2527.01,7620],["2019-12-23",2538.54,2538.54,2400.08,2423.16,8920],["2019-12-24",2509.7,2509.7,2486.62,2486.62,60],["2019-12-25",2544.31,2544.31,2365.46,2457.77,2840],["2019-12-26",2307.77,2388.54,2307.77,2382.77,5090],["2019-12-27",2307.77,2307.77,2250.07,2284.69,25520],["2019-12-30",2134.69,2302.0,2134.69,2140.45,10360],["2019-12-31",2163.53,2203.92,2146.22,2203.92,6200],["2020-01-02",2203.92,2221.23,2163.53,2221.23,1210],["2020-01-03",2221.23,2221.23,2192.38,2221.23,6830],["2020-01-06",2221.23,2232.77,2221.23,2232.77,1980],["2020-01-07",2203.92,2296.23,2203.92,2250.07,4910],["2020-01-08",2250.07,2250.07,2192.38,2192.38,10590],["2020-01-09",2198.15,2198.15,2163.53,2163.53,10170],["2020-01-10",2163.53,2163.53,2134.69,2134.69,16880],["2020-01-13",2134.69,2227.0,2019.3,2221.23,3450],["2020-01-14",2140.45,2140.45,2134.69,2134.69,17760],["2020-01-15",2140.45,2140.45,2140.45,2140.45,4570],["2020-01-16",2140.45,2140.45,2134.69,2134.69,2750],["2020-01-17",2134.69,2134.69,2123.15,2134.69,1210],["2020-01-20",2134.69,2267.38,2134.69,2267.38,2000],["2020-01-21",2134.69,2221.23,2134.69,2221.23,1870],["2020-01-22",2186.61,2267.38,2186.61,2267.38,440],["2020-01-30",2203.92,2267.38,2203.92,2267.38,510],["2020-01-31",2192.38,2192.38,2140.45,2140.45,3810],["2020-02-03",2140.45,2140.45,1996.22,1996.22,21800],["2020-02-04",1903.91,1996.22,1903.91,1915.45,2050],["2020-02-05",1973.14,2048.14,1973.14,2048.14,4820],["2020-02-06",2186.61,2186.61,2186.61,2186.61,14670],["2020-02-07",2325.08,2325.08,2157.76,2192.38,2790],["2020-02-10",2336.62,2336.62,2250.07,2302.0,2830],["2020-02-11",2342.38,2342.38,2302.0,2307.77,4290],["2020-02-12",2307.77,2307.77,2163.53,2192.38,2490],["2020-02-13",2278.92,2278.92,2134.69,2134.69,2920],["2020-02-14",2163.53,2261.61,2163.53,2244.3,7970],["2020-02-17",2273.15,2273.15,2163.53,2250.07,950],["2020-02-18",2250.07,2273.15,2250.07,2261.61,1950],["2020-02-19",2302.0,2302.0,2250.07,2250.07,4430],["2020-02-20",2296.23,2302.0,2250.07,2302.0,20940],["2020-02-21",2302.0,2302.0,2261.61,2261.61,1750],["2020-02-24",2261.61,2261.61,2261.61,2261.61,0],["2020-02-25",2250.07,2267.38,2221.23,2261.61,4310],["2020-02-26",2203.92,2209.69,2198.15,2198.15,5310],["2020-02-27",2296.23,2296.23,2278.92,2278.92,53910],["2020-02-28",2307.77,2307.77,2221.23,2255.84,12550],["2020-03-02",2255.84,2284.69,2255.84,2284.69,3680],["2020-03-03",2255.84,2278.92,2244.3,2244.3,2760],["2020-03-04",2278.92,2400.08,2250.07,2255.84,10440],["2020-03-05",2302.0,2307.77,2255.84,2290.46,1130],["2020-03-06",2296.23,2302.0,2192.38,2302.0,74220],["2020-03-09",2290.46,2302.0,2146.22,2163.53,19890],["2020-03-10",2053.91,2302.0,2053.91,2302.0,16520],["2020-03-11",2302.0,2302.0,2227.0,2278.92,5340],["2020-03-12",2221.23,2221.23,2123.15,2128.92,12370],["2020-03-13",2019.3,2250.07,2019.3,2019.3,23950],["2020-03-16",2019.3,2157.76,2019.3,2076.99,3730],["2020-03-17",2134.69,2186.61,2128.92,2186.61,4810],["2020-03-18",2273.15,2336.62,2250.07,2336.62,23690],["2020-03-19",2336.62,2452.0,2175.07,2175.07,17170],["2020-03-20",2175.07,2175.07,2088.53,2088.53,7930],["2020-03-23",2088.53,2088.53,1961.6,1961.6,51900],["2020-03-24",1834.68,1990.45,1834.68,1909.68,13930],["2020-03-25",1990.45,2042.37,1990.45,2019.3,1510],["2020-03-26",2111.61,2111.61,1990.45,1990.45,17240],["2020-03-27",1990.45,2036.61,1938.53,1944.29,5120],["2020-03-30",1823.14,1944.29,1817.37,1823.14,7540],["2020-03-31",1938.53,1938.53,1759.67,1926.99,5330],["2020-04-01",2013.53,2019.3,1846.21,1950.06,7690],["2020-04-03",1950.06,2071.22,1950.06,2019.3,500],["2020-04-06",2100.07,2117.38,1996.22,1996.22,5100],["2020-04-07",1961.6,2059.68,1961.6,2007.76,3810],["2020-04-08",1903.91,2007.76,1903.91,1990.45,9570],["2020-04-09",1990.45,2128.92,1990.45,1996.22,16280],["2020-04-10",1932.76,2105.84,1932.76,2071.22,3260],["2020-04-13",1978.91,2065.45,1967.37,2053.91,13670],["2020-04-14",2053.91,2059.68,1926.99,2042.37,9440],["2020-04-15",2042.37,2094.3,2042.37,2071.22,5270],["2020-04-16",2100.07,2100.07,2019.3,2071.22,4020],["2020-04-17",2065.45,2065.45,2019.3,2019.3,5140],["2020-04-20",2019.3,2019.3,1967.37,2013.53,12070],["2020-04-21",2013.53,2013.53,1915.45,2007.76,2240],["2020-04-22",2019.3,2019.3,1961.6,1990.45,10960],["2020-04-23",1990.45,2042.37,1990.45,1990.45,3360],["2020-04-24",2048.14,2128.92,1990.45,2001.99,12320],["2020-04-27",2053.91,2053.91,1996.22,2019.3,840],["2020-04-28",2036.61,2048.14,2019.3,2036.61,14580],["2020-04-29",2036.61,2036.61,1932.76,2013.53,6120],["2020-05-04",2025.07,2025.07,2025.07,2025.07,500],["2020-05-05",2025.07,2025.07,2013.53,2019.3,2010],["2020-05-06",2019.3,2019.3,1921.22,2007.76,12540],["2020-05-07",2007.76,2007.76,1938.53,1996.22,2380],["2020-05-08",1996.22,2019.3,1903.91,1932.76,17200],["2020-05-11",1996.22,1996.22,1961.6,1973.14,1320],["2020-05-12",1973.14,1990.45,1932.76,1984.68,15560],["2020-05-13",1984.68,2019.3,1944.29,2019.3,16600],["2020-05-14",1990.45,2013.53,1955.83,2007.76,9480],["2020-05-15",2013.53,2013.53,1967.37,1996.22,1620],["2020-05-18",1990.45,1996.22,1967.37,1973.14,13950],["2020-05-19",1973.14,2001.99,1973.14,1996.22,5200],["2020-05-20",2001.99,2007.76,1984.68,2007.76,5050],["2020-05-21",2007.76,2013.53,1967.37,1967.37,7060],["2020-05-22",1967.37,2019.3,1967.37,2019.3,28420],["2020-05-25",2151.99,2151.99,2025.07,2140.45,24330],["2020-05-26",2140.45,2238.53,2128.92,2221.23,3410],["2020-05-27",2307.77,2371.23,2307.77,2371.23,56440],["2020-05-28",2532.78,2532.78,2486.62,2532.78,31290],["2020-05-29",2705.86,2705.86,2705.86,2705.86,28480],["2020-06-01",2890.48,2890.48,2890.48,2890.48,12070],["2020-06-02",3092.41,3092.41,2890.48,3086.64,107340],["2020-06-03",3086.64,3086.64,2873.17,2884.71,64490],["2020-06-04",2740.47,3086.64,2740.47,3057.79,29520],["2020-06-05",2919.33,3057.79,2844.32,2965.48,18000],["2020-06-08",2948.17,2948.17,2769.32,2896.25,23640],["2020-06-09",2942.4,2942.4,2827.02,2884.71,53930],["2020-06-10",2884.71,2884.71,2746.24,2752.01,28240],["2020-06-11",2827.02,2855.86,2746.24,2746.24,59020],["2020-06-12",2746.24,2746.24,2555.85,2711.63,13970],["2020-06-15",2711.63,2769.32,2527.01,2711.63,14180],["2020-06-16",2532.78,2717.4,2527.01,2717.4,3410],["2020-06-17",2763.55,2763.55,2596.24,2734.71,3830],["2020-06-18",2734.71,2734.71,2567.39,2596.24,2750],["2020-06-19",2486.62,2653.93,2486.62,2578.93,7630],["2020-06-22",2578.93,2648.16,2532.78,2648.16,6810],["2020-06-23",2653.93,2832.79,2653.93,2827.02,18220],["2020-06-24",2821.25,2919.33,2723.17,2723.17,3870],["2020-06-25",2711.63,2832.79,2711.63,2769.32,5310],["2020-06-26",2855.86,2855.86,2711.63,2746.24,1270],["2020-06-29",2613.55,2827.02,2567.39,2567.39,5730],["2020-06-30",2573.16,2659.7,2388.54,2388.54,9070],["2020-07-01",2388.54,2550.08,2307.77,2550.08,18700],["2020-07-02",2705.86,2705.86,2382.77,2648.16,9260],["2020-07-03",2480.85,2648.16,2463.54,2648.16,3150],["2020-07-06",2463.54,2607.78,2463.54,2578.93,10930],["2020-07-07",2573.16,2573.16,2400.08,2400.08,16450],["2020-07-08",2400.08,2400.08,2284.69,2284.69,6900],["2020-07-09",2284.69,2388.54,2267.38,2388.54,3200],["2020-07-10",2388.54,2388.54,2302.0,2307.77,8910],["2020-07-13",2313.54,2371.23,2307.77,2313.54,1880],["2020-07-14",2313.54,2365.46,2302.0,2365.46,3780],["2020-07-15",2250.07,2365.46,2250.07,2330.85,2240],["2020-07-16",2365.46,2365.46,2325.08,2365.46,1190],["2020-07-17",2313.54,2365.46,2278.92,2365.46,16270],["2020-07-20",2365.46,2400.08,2359.69,2400.08,2250],["2020-07-21",2394.31,2400.08,2388.54,2394.31,14430],["2020-07-22",2382.77,2388.54,2313.54,2313.54,3870],["2020-07-23",2313.54,2417.39,2313.54,2394.31,23310],["2020-07-24",2313.54,2313.54,2250.07,2307.77,4090],["2020-07-27",2151.99,2307.77,2146.22,2146.22,9630],["2020-07-28",2048.14,2238.53,2048.14,2238.53,15070],["2020-07-29",2290.46,2290.46,2088.53,2261.61,1020],["2020-07-30",2111.61,2359.69,2111.61,2244.3,3320],["2020-07-31",2330.85,2330.85,2330.85,2330.85,10],["2020-08-03",2290.46,2296.23,2290.46,2296.23,1780],["2020-08-04",2296.23,2296.23,2250.07,2250.07,450],["2020-08-05",2198.15,2244.3,2192.38,2192.38,2960],["2020-08-06",2192.38,2215.46,2163.53,2215.46,7400],["2020-08-07",2209.69,2215.46,2192.38,2192.38,6130],["2020-08-10",2215.46,2238.53,2180.84,2192.38,4420],["2020-08-11",2227.0,2342.38,2227.0,2342.38,28300],["2020-08-12",2503.93,2503.93,2342.38,2503.93,34550],["2020-08-13",2677.01,2677.01,2677.01,2677.01,66480],["2020-08-14",2855.86,2855.86,2515.47,2734.71,45190],["2020-08-17",2746.24,2746.24,2544.31,2544.31,17150],["2020-08-18",2590.47,2590.47,2371.23,2480.85,29250],["2020-08-19",2480.85,2480.85,2342.38,2348.15,29140],["2020-08-20",2319.31,2480.85,2319.31,2463.54,5380],["2020-08-21",2463.54,2463.54,2319.31,2371.23,11050],["2020-08-24",2457.77,2457.77,2382.77,2388.54,57470],["2020-08-25",2463.54,2463.54,2377.0,2382.77,18120],["2020-08-26",2313.54,2469.31,2313.54,2463.54,7560],["2020-08-27",2405.85,2452.0,2377.0,2394.31,32390],["2020-08-28",2446.23,2469.31,2353.92,2417.39,15160],["2020-08-31",2417.39,2417.39,2382.77,2417.39,11210],["2020-09-01",2377.0,2411.62,2330.85,2377.0,20610],["2020-09-03",2417.39,2538.54,2394.31,2446.23,21960],["2020-09-04",2319.31,2417.39,2319.31,2365.46,7030],["2020-09-07",2388.54,2417.39,2348.15,2348.15,14840],["2020-09-08",2336.62,2371.23,2336.62,2365.46,5640],["2020-09-09",2394.31,2394.31,2348.15,2382.77,5590],["2020-09-10",2394.31,2394.31,2348.15,2359.69,3130],["2020-09-11",2382.77,2503.93,2382.77,2440.46,64840],["2020-09-14",2440.46,2446.23,2428.93,2440.46,11340],["2020-09-15",2428.93,2538.54,2428.93,2538.54,46680],["2020-09-16",2596.24,2711.63,2596.24,2711.63,99260],["2020-09-17",2711.63,2763.55,2596.24,2677.01,29650],["2020-09-18",2602.01,2665.47,2544.31,2590.47,14650],["2020-09-21",2630.86,2630.86,2538.54,2578.93,32180],["2020-09-22",2538.54,2625.09,2538.54,2596.24,15830],["2020-09-23",2555.85,2642.39,2538.54,2642.39,10570],["2020-09-24",2607.78,2607.78,2538.54,2584.7,13530],["2020-09-25",2503.93,2567.39,2503.93,2561.62,12970],["2020-09-28",2538.54,2596.24,2509.7,2532.78,9270],["2020-09-29",2498.16,2550.08,2498.16,2532.78,2080],["2020-09-30",2532.78,2532.78,2434.7,2486.62,5600],["2020-10-01",2486.62,2492.39,2365.46,2480.85,14090],["2020-10-02",2480.85,2480.85,2371.23,2371.23,19710],["2020-10-05",2527.01,2527.01,2382.77,2469.31,9070],["2020-10-06",2469.31,2492.39,2469.31,2492.39,23780],["2020-10-07",2423.16,2498.16,2423.16,2492.39,49010],["2020-10-08",2509.7,2509.7,2480.85,2492.39,5850],["2020-10-09",2498.16,2498.16,2492.39,2492.39,920],["2020-10-12",2509.7,2561.62,2509.7,2532.78,11240],["2020-10-13",2538.54,2538.54,2532.78,2532.78,6960],["2020-10-14",2532.78,2538.54,2527.01,2532.78,6290],["2020-10-15",2532.78,2532.78,2492.39,2532.78,4400],["2020-10-16",2567.39,2567.39,2538.54,2567.39,955622],["2020-10-19",2590.47,2659.7,2567.39,2596.24,1974699],["2020-10-20",2480.85,2613.55,2480.85,2515.47,1290],["2020-10-21",2590.47,2596.24,2515.47,2596.24,20290],["2020-10-22",2596.24,2596.24,2567.39,2596.24,1445813],["2020-10-23",2619.32,2653.93,2596.24,2596.24,7090],["2020-10-26",2642.39,2642.39,2486.62,2498.16,15740],["2020-10-27",2596.24,2596.24,2498.16,2503.93,19300],["2020-10-28",2503.93,2509.7,2480.85,2492.39,31380],["2020-10-29",2578.93,2578.93,2480.85,2544.31,6370],["2020-10-30",2578.93,2578.93,2498.16,2538.54,700],["2020-11-02",2596.24,2711.63,2596.24,2711.63,71070],["2020-11-03",2896.25,2896.25,2896.25,2896.25,20580],["2020-11-04",3098.18,3098.18,3098.18,3098.18,37380],["2020-11-05",3311.65,3311.65,2902.02,2982.79,110330],["2020-11-06",2919.33,3057.79,2913.56,2982.79,25520],["2020-11-09",2982.79,3057.79,2827.02,3046.25,43520],["2020-11-10",2948.17,3057.79,2948.17,3000.1,43260],["2020-11-11",3000.1,3023.18,2792.4,2792.4,19660],["2020-11-12",2769.32,2982.79,2769.32,2982.79,116080],["2020-11-13",3023.18,3023.18,2884.71,2925.1,36120],["2020-11-16",2925.1,3127.03,2867.4,3011.64,53180],["2020-11-17",3052.02,3052.02,2913.56,2930.87,38590],["2020-11-18",2930.87,2953.94,2884.71,2896.25,15640],["2020-11-19",2850.09,2942.4,2705.86,2902.02,32900],["2020-11-20",2786.63,2942.4,2786.63,2930.87,42420],["2020-11-23",2942.4,2971.25,2890.48,2925.1,7740],["2020-11-24",2925.1,2925.1,2827.02,2838.55,18410],["2020-11-25",2803.94,2896.25,2763.55,2878.94,18100],["2020-11-26",2878.94,2878.94,2775.09,2855.86,16540],["2020-11-27",2827.02,2902.02,2827.02,2902.02,210],["2020-11-30",2902.02,2913.56,2711.63,2827.02,12450],["2020-12-01",2757.78,2821.25,2740.47,2821.25,17920],["2020-12-02",2780.86,2815.48,2711.63,2728.94,74200],["2020-12-03",2798.17,2919.33,2769.32,2919.33,116540],["2020-12-04",3000.1,3011.64,2919.33,2919.33,32430],["2020-12-07",2919.33,2942.4,2827.02,2884.71,61500],["2020-12-08",2907.79,2907.79,2850.09,2873.17,9500],["2020-12-09",2873.17,2988.56,2873.17,2971.25,20800],["2020-12-10",2994.33,3000.1,2890.48,2919.33,5980],["2020-12-11",3028.95,3028.95,2919.33,2953.94,15970],["2020-12-14",3000.1,3000.1,2953.94,2953.94,13100],["2020-12-15",2959.71,3000.1,2953.94,2953.94,52100],["2020-12-16",2971.25,3057.79,2971.25,3057.79,11310],["2020-12-17",3069.33,3173.18,3057.79,3063.56,48280],["2020-12-18",3115.49,3225.11,3115.49,3173.18,24850],["2020-12-21",3173.18,3334.72,3173.18,3253.95,13900],["2020-12-22",3305.88,3305.88,3230.88,3230.88,13610],["2020-12-23",3230.88,3311.65,3230.88,3305.88,16230],["2020-12-24",3311.65,3317.42,3173.18,3178.95,43120],["2020-12-25",3178.95,3311.65,3173.18,3305.88,14880],["2020-12-28",3178.95,3375.11,3178.95,3375.11,22010],["2020-12-29",3432.8,3605.89,3432.8,3605.89,66990],["2020-12-30",3853.97,3853.97,3848.2,3853.97,37000],["2020-12-31",4096.29,4107.83,3853.97,4027.06,95210],["2021-01-04",4298.22,4298.22,3755.89,4038.59,69900],["2021-01-05",3778.97,4096.29,3778.97,4038.59,9600],["2021-01-06",3957.82,4038.59,3877.05,3888.59,12100],["2021-01-07",4038.59,4038.59,3761.66,3923.21,27700],["2021-01-08",3923.21,3923.21,3761.66,3761.66,36400],["2021-01-11",3761.66,3807.82,3750.12,3802.05,47400],["2021-01-12",3894.36,4038.59,3894.36,4032.82,700],["2021-01-13",4032.82,4032.82,3755.89,3778.97,57500],["2021-01-14",3836.66,3865.51,3778.97,3807.82,11200],["2021-01-15",3680.89,3865.51,3680.89,3865.51,26800],["2021-01-18",3830.89,3865.51,3807.82,3859.74,46700],["2021-01-19",3900.13,4113.6,3859.74,3859.74,89100],["2021-01-20",3859.74,3859.74,3755.89,3813.59,26700],["2021-01-21",3813.59,4078.98,3813.59,4078.98,35400],["2021-01-22",4090.52,4327.07,4090.52,4321.3,20300],["2021-01-25",4044.36,4604.0,4044.36,4528.99,20300],["2021-01-26",4269.37,4604.0,4223.22,4223.22,27600],["2021-01-27",4211.68,4223.22,3928.98,3928.98,45100],["2021-01-28",3657.81,3657.81,3657.81,3657.81,53000],["2021-01-29",3403.96,3721.28,3403.96,3715.51,34200],["2021-02-01",3461.65,3692.43,3455.88,3455.88,16800],["2021-02-02",3455.88,3461.65,3444.34,3455.88,20000],["2021-02-03",3577.04,3692.43,3455.88,3461.65,27700],["2021-02-04",3461.65,3513.58,3403.96,3507.81,15200],["2021-02-05",3507.81,3519.35,3415.5,3421.27,5900],["2021-02-08",3502.04,3502.04,3346.26,3346.26,2400],["2021-02-09",3230.88,3577.04,3230.88,3577.04,16100],["2021-02-17",3577.04,3577.04,3415.5,3548.19,12500],["2021-02-18",3628.97,3634.73,3502.04,3519.35,45600],["2021-02-19",3519.35,3548.19,3461.65,3519.35,37800],["2021-02-22",3519.35,3559.73,3519.35,3519.35,19500],["2021-02-23",3548.19,3577.04,3548.19,3577.04,4000],["2021-02-24",3778.97,3778.97,3548.19,3548.19,11600],["2021-02-25",3634.73,3669.35,3461.65,3571.27,8000],["2021-02-26",3571.27,3571.27,3571.27,3571.27,0],["2021-03-01",3478.96,3571.27,3473.19,3571.27,37900],["2021-03-02",3571.27,3571.27,3519.35,3519.35,10400],["2021-03-03",3519.35,3559.73,3490.5,3519.35,11100],["2021-03-04",3571.27,3605.89,3519.35,3577.04,8100],["2021-03-05",3605.89,3692.43,3605.89,3692.43,15400],["2021-03-08",3703.97,3917.44,3703.97,3917.44,35400],["2021-03-09",3917.44,3952.05,3807.82,3946.28,15300],["2021-03-10",3940.51,3946.28,3813.59,3813.59,8800],["2021-03-11",3813.59,3911.67,3750.12,3865.51,26600],["2021-03-12",3911.67,3911.67,3848.2,3877.05,3800],["2021-03-15",3888.59,4038.59,3888.59,4038.59,41000],["2021-03-16",4038.59,4321.3,4038.59,4321.3,72700],["2021-03-17",4621.31,4621.31,4500.15,4615.54,117700],["2021-03-18",4615.54,4615.54,4500.15,4528.99,28800],["2021-03-19",4500.15,4500.15,4269.37,4442.45,65700],["2021-03-22",4442.45,4557.84,4442.45,4448.22,39000],["2021-03-23",4448.22,4598.23,4211.68,4332.83,28500],["2021-03-24",4384.76,4384.76,4269.37,4269.37,27200],["2021-03-25",4269.37,4413.61,4257.83,4257.83,16400],["2021-03-26",4257.83,4257.83,3980.9,4211.68,33200],["2021-03-29",4252.06,4494.38,4252.06,4494.38,31400],["2021-03-30",4269.37,4482.84,4269.37,4442.45,15600],["2021-03-31",4442.45,4482.84,4332.83,4384.76,20900],["2021-04-01",4384.76,4436.68,4234.75,4436.68,21200],["2021-04-02",4436.68,4442.45,4327.07,4436.68,22500],["2021-04-05",4436.68,4742.46,4327.07,4702.08,98700],["2021-04-06",4846.31,4846.31,4557.84,4667.46,41700],["2021-04-07",4730.92,4730.92,4615.54,4673.23,22900],["2021-04-08",4673.23,4684.77,4500.15,4673.23,33400],["2021-04-09",4673.23,4673.23,4615.54,4667.46,9200],["2021-04-12",4673.23,4673.23,4615.54,4661.69,55100],["2021-04-13",4673.23,4730.92,4661.69,4661.69,93900],["2021-04-14",4673.23,4673.23,4615.54,4667.46,36400],["2021-04-15",4667.46,4702.08,4615.54,4673.23,21700],["2021-04-16",4615.54,4615.54,4500.15,4500.15,23600],["2021-04-19",4557.84,4557.84,4436.68,4442.45,12500],["2021-04-20",4442.45,4500.15,4384.76,4442.45,12900],["2021-04-22",4500.15,4500.15,4396.3,4407.84,15400],["2021-04-23",4269.37,4413.61,4153.98,4413.61,7300],["2021-04-26",4500.15,4500.15,4240.52,4240.52,9900],["2021-04-27",4246.29,4246.29,4038.59,4038.59,28300],["2021-04-28",4096.29,4240.52,4096.29,4211.68,17200],["2021-04-29",4211.68,4269.37,4211.68,4263.6,9900],["2021-05-04",4263.6,4263.6,4055.9,4096.29,29200],["2021-05-05",4096.29,4096.29,3923.21,4021.29,47100],["2021-05-06",4021.29,4096.29,3980.9,3992.44,37000],["2021-05-07",4009.75,4009.75,3917.44,3923.21,28900],["2021-05-10",3865.51,3980.9,3865.51,3980.9,39400],["2021-05-11",3980.9,3980.9,3859.74,3952.05,7200],["2021-05-12",3952.05,3952.05,3917.44,3946.28,16300],["2021-05-13",3894.36,3940.51,3888.59,3940.51,22700],["2021-05-14",3980.9,4148.21,3975.13,4148.21,44600],["2021-05-17",4148.21,4211.68,4136.67,4159.75,21800],["2021-05-18",4165.52,4321.3,4165.52,4321.3,40400],["2021-05-19",4321.3,4615.54,4321.3,4477.07,33700],["2021-05-20",4488.61,4488.61,4327.07,4327.07,14200],["2021-05-21",4327.07,4327.07,4038.59,4292.45,30700],["2021-05-24",4327.07,4327.07,4125.14,4194.37,15800],["2021-05-25",4194.37,4217.45,4194.37,4211.68,9800],["2021-05-26",4355.91,4355.91,4096.29,4153.98,16000],["2021-05-27",4096.29,4096.29,3986.67,4032.82,20900],["2021-05-28",4050.13,4269.37,3975.13,4269.37,39400],["2021-05-31",4269.37,4269.37,4038.59,4200.14,3400],["2021-06-01",3940.51,4327.07,3940.51,4200.14,4600],["2021-06-02",3934.74,4125.14,3934.74,4038.59,17700],["2021-06-03",4038.59,4067.44,4009.75,4055.9,19500],["2021-06-04",4055.9,4148.21,4044.36,4050.13,13400],["2021-06-07",4153.98,4153.98,4050.13,4096.29,18400],["2021-06-08",4153.98,4153.98,4038.59,4038.59,23400],["2021-06-09",4038.59,4038.59,3980.9,4027.06,7900],["2021-06-10",4096.29,4153.98,4038.59,4038.59,9400],["2021-06-11",4038.59,4153.98,4038.59,4038.59,13700],["2021-06-14",4038.59,4096.29,3986.67,4038.59,14000],["2021-06-15",4096.29,4096.29,4038.59,4050.13,16700],["2021-06-16",4090.52,4090.52,4038.59,4090.52,7600],["2021-06-17",4096.29,4096.29,3986.67,4078.98,24100],["2021-06-18",4078.98,4211.68,4078.98,4142.44,25900],["2021-06-21",4142.44,4142.44,4096.29,4130.9,20300],["2021-06-22",4142.44,4182.83,4136.67,4136.67,34900],["2021-06-23",4136.67,4240.52,4136.67,4142.44,46200],["2021-06-24",4038.59,4153.98,4038.59,4113.6,4100],["2021-06-25",4153.98,4153.98,4096.29,4148.21,6500],["2021-06-28",4153.98,4153.98,4096.29,4153.98,8900],["2021-06-29",4153.98,4153.98,4113.6,4113.6,25600],["2021-06-30",4153.98,4182.83,4113.6,4148.21,6900],["2021-07-01",4182.83,4182.83,4142.44,4153.98,13600],["2021-07-02",4182.83,4182.83,4130.9,4153.98,16600],["2021-07-05",4153.98,4153.98,4050.13,4148.21,27300],["2021-07-06",4148.21,4148.21,4096.29,4096.29,14400],["2021-07-07",4096.29,4096.29,3980.9,4038.59,7100],["2021-07-08",4153.98,4153.98,4044.36,4153.98,9600],["2021-07-09",4148.21,4148.21,4038.59,4096.29,4700],["2021-07-12",4038.59,4038.59,3813.59,3813.59,16300],["2021-07-13",3813.59,3842.43,3813.59,3842.43,39800],["2021-07-14",3842.43,4090.52,3842.43,4078.98,7700],["2021-07-15",4205.91,4205.91,4073.21,4073.21,2000],["2021-07-16",4078.98,4078.98,3952.05,4067.44,6200],["2021-07-19",4067.44,4067.44,3790.51,3790.51,7200],["2021-07-20",3784.74,3865.51,3767.43,3807.82,6000],["2021-07-21",3980.9,3980.9,3923.21,3923.21,3700],["2021-07-22",3975.13,3975.13,3877.05,3877.05,5200],["2021-07-23",3882.82,3882.82,3871.28,3871.28,9100],["2021-07-26",3871.28,3894.36,3842.43,3894.36,3500],["2021-07-27",3923.21,3928.98,3923.21,3928.98,14400],["2021-07-28",3807.82,3957.82,3807.82,3946.28,2800],["2021-07-29",4021.29,4027.06,3871.28,3946.28,2600],["2021-07-30",3946.28,3946.28,3778.97,3807.82,26300],["2021-08-02",3807.82,3980.9,3802.05,3865.51,14600],["2021-08-03",3952.05,3952.05,3894.36,3928.98,4200],["2021-08-04",3934.74,3934.74,3778.97,3894.36,15600],["2021-08-05",3894.36,3900.13,3807.82,3894.36,13900],["2021-08-06",3911.67,3969.36,3842.43,3952.05,13000],["2021-08-09",3969.36,3975.13,3865.51,3957.82,7000],["2021-08-10",3957.82,3975.13,3957.82,3969.36,17600],["2021-08-11",3980.9,3980.9,3969.36,3969.36,14600],["2021-08-12",4009.75,4153.98,4009.75,4148.21,24200],["2021-08-13",4205.91,4223.22,4153.98,4153.98,9700],["2021-08-16",4211.68,4211.68,4205.91,4211.68,7200],["2021-08-17",4211.68,4269.37,4038.59,4257.83,8400],["2021-08-18",4309.76,4309.76,4153.98,4211.68,18900],["2021-08-19",4211.68,4240.52,4090.52,4090.52,19000],["2021-08-20",3952.05,4090.52,3865.51,3865.51,134000],["2021-08-23",3980.9,3980.9,3859.74,3859.74,33500],["2021-08-24",3865.51,4096.29,3865.51,4073.21,19300],["2021-08-25",4119.37,4119.37,4067.44,4067.44,1100],["2021-08-26",4078.98,4078.98,3900.13,3900.13,21800],["2021-08-27",3923.21,3957.82,3871.28,3934.74,10400],["2021-08-30",3934.74,4096.29,3923.21,4096.29,29700],["2021-08-31",4044.36,4096.29,4038.59,4096.29,22300],["2021-09-01",4096.29,4269.37,4038.59,4257.83,73700],["2021-09-06",4257.83,4500.15,4257.83,4488.61,95700],["2021-09-07",4442.45,4482.84,4188.6,4269.37,30400],["2021-09-08",4269.37,4269.37,3980.9,4211.68,3300],["2021-09-09",4217.45,4321.3,4038.59,4102.06,13400],["2021-09-10",4211.68,4321.3,4050.13,4257.83,9800],["2021-09-13",4125.14,4269.37,4125.14,4263.6,33300],["2021-09-14",4263.6,4557.84,4257.83,4557.84,365800],["2021-09-15",4875.16,4875.16,4875.16,4875.16,69300],["2021-09-16",5215.56,5215.56,5215.56,5215.56,66800],["2021-09-17",5579.03,5579.03,5077.09,5423.25,405900],["2021-09-20",5417.49,5417.49,5192.48,5192.48,82400],["2021-09-21",4846.31,5307.87,4829.0,5192.48,87500],["2021-09-22",5255.94,5555.95,4846.31,5423.25,144800],["2021-09-23",5654.03,5654.03,5175.17,5175.17,87500],["2021-09-24",5169.4,5169.4,4846.31,5129.01,48900],["2021-09-27",4811.7,4955.93,4771.31,4771.31,83500],["2021-09-28",4557.84,4730.92,4500.15,4730.92,38900],["2021-09-29",4730.92,4730.92,4644.38,4725.16,35000],["2021-09-30",4725.16,4961.7,4725.16,4904.01,18900],["2021-10-01",4904.01,4904.01,4794.39,4800.16,3500],["2021-10-04",4846.31,4932.85,4730.92,4788.62,48900],["2021-10-05",4736.69,4788.62,4730.92,4782.85,18600],["2021-10-06",4615.54,4846.31,4615.54,4765.54,63200],["2021-10-07",4788.62,4788.62,4632.84,4730.92,21200],["2021-10-08",4730.92,4782.85,4702.08,4771.31,29500],["2021-10-11",4777.08,4857.85,4777.08,4834.77,43000],["2021-10-12",4834.77,4846.31,4788.62,4817.47,29800],["2021-10-13",4817.47,4852.08,4794.39,4840.54,15000],["2021-10-14",4840.54,4875.16,4817.47,4840.54,17200],["2021-10-15",4904.01,4904.01,4834.77,4875.16,25100],["2021-10-18",4875.16,5123.25,4875.16,5088.63,55500],["2021-10-19",5100.17,5192.48,5100.17,5146.32,66000],["2021-10-20",5146.32,5152.09,5082.86,5129.01,18300],["2021-10-21",5192.48,5192.48,5036.7,5123.25,32300],["2021-10-22",5077.09,5077.09,4904.01,5059.78,18200],["2021-10-25",5250.17,5250.17,5019.4,5077.09,33600],["2021-10-26",4961.7,5077.09,4961.7,5077.09,23200],["2021-10-27",5077.09,5134.78,4961.7,5048.24,61400],["2021-10-28",5134.78,5307.87,5082.86,5221.33,54000],["2021-10-29",5221.33,5290.56,5140.55,5232.86,84500],["2021-11-01",5359.79,5480.95,5359.79,5423.25,76100],["2021-11-02",5423.25,5480.95,5313.64,5446.33,40100],["2021-11-03",5371.33,5452.1,5255.94,5307.87,70800],["2021-11-04",5105.94,5336.71,5105.94,5307.87,17600],["2021-11-05",5198.25,5307.87,5192.48,5307.87,76500],["2021-11-08",5307.87,5423.25,5302.1,5405.95,46100],["2021-11-09",5452.1,5452.1,5192.48,5359.79,20200],["2021-11-10",5359.79,5734.8,5307.87,5734.8,85700],["2021-11-11",6115.59,6115.59,5942.5,6115.59,220000],["2021-11-12",6173.28,6519.44,6173.28,6519.44,137500],["2021-11-15",6952.15,6952.15,6519.44,6692.53,214600],["2021-11-16",6692.53,6692.53,6230.97,6259.82,130400],["2021-11-17",6404.06,6461.75,6057.89,6346.36,88100],["2021-11-18",6000.2,6519.44,6000.2,6404.06,124600],["2021-11-19",6461.75,6692.53,6346.36,6577.14,117600],["2021-11-22",6692.53,6807.92,6144.43,6144.43,62800],["2021-11-23",5757.88,6115.59,5746.34,6115.59,79300],["2021-11-24",6173.28,6317.51,5884.81,6057.89,30200],["2021-11-25",6230.97,6230.97,6029.04,6029.04,38200],["2021-11-26",6057.89,6057.89,5607.88,5607.88,158200],["2021-11-29",5966.73,5997.14,5930.24,5997.14,26600],["2021-11-30",6264.76,6416.82,6264.76,6416.82,71700],["2021-12-01",6508.06,6568.88,6082.3,6325.59,47000],["2021-12-02",6447.23,6447.23,6082.3,6356.0,36400],["2021-12-03",6143.12,6203.94,5911.99,5911.99,77400],["2021-12-06",5808.59,6082.3,5656.53,5686.95,34700],["2021-12-07",5686.95,5717.36,5486.23,5711.28,35100],["2021-12-08",5693.03,5820.76,5656.53,5778.18,24700],["2021-12-09",5778.18,5778.18,5595.71,5778.18,11900],["2021-12-10",5778.18,5899.83,5595.71,5778.18,22800],["2021-12-13",5620.04,5845.09,5613.96,5759.93,25300],["2021-12-14",5753.85,5778.18,5717.36,5753.85,22700],["2021-12-15",5753.85,5930.24,5753.85,5899.83,31600],["2021-12-16",5899.83,5899.83,5723.44,5759.93,14100],["2021-12-17",5759.93,5839.0,5717.36,5747.77,44100],["2021-12-20",5686.95,5741.69,5626.12,5650.45,31300],["2021-12-21",5899.83,5899.83,5626.12,5656.53,55400],["2021-12-22",5668.7,5747.77,5595.71,5686.95,58300],["2021-12-23",5832.92,5832.92,5656.53,5686.95,23000],["2021-12-24",5717.36,5851.17,5717.36,5778.18,34400],["2021-12-27",5778.18,5778.18,5693.03,5717.36,14300],["2021-12-28",5717.36,5778.18,5626.12,5729.52,30000],["2021-12-29",5729.52,5747.77,5656.53,5729.52,46700],["2021-12-30",5668.7,5741.69,5656.53,5741.69,27200],["2021-12-31",5741.69,5778.18,5711.28,5711.28,19600],["2022-01-04",5711.28,6082.3,5686.95,6082.3,101000],["2022-01-05",6508.06,6508.06,6386.41,6508.06,99000],["2022-01-06",6933.82,6933.82,6933.82,6933.82,117800],["2022-01-07",7389.99,7389.99,6477.64,6903.41,189400],["2022-01-10",6629.7,6933.82,6508.06,6690.52,105800],["2022-01-11",6690.52,6690.52,6508.06,6508.06,69800],["2022-01-12",6386.41,6568.88,6082.3,6203.94,52100],["2022-01-13",6027.55,6386.41,5881.58,5991.06,92700],["2022-01-14",5717.36,6325.59,5711.28,6325.59,30400],["2022-01-17",6264.76,6264.76,5887.66,6015.39,33200],["2022-01-18",5717.36,6021.47,5656.53,5656.53,26000],["2022-01-19",5595.71,5778.18,5595.71,5717.36,23500],["2022-01-20",5717.36,6021.47,5668.7,5960.65,15900],["2022-01-21",5796.43,6082.3,5796.43,5991.06,13900],["2022-01-24",5857.25,5857.25,5577.46,5577.46,33500],["2022-01-25",5413.24,5839.0,5413.24,5832.92,7500],["2022-01-26",6076.21,6076.21,5668.7,5717.36,4600],["2022-01-27",5717.36,5924.16,5717.36,5808.59,4500],["2022-01-28",5942.4,5942.4,5839.0,5936.32,11800],["2022-02-07",5936.32,6173.53,5930.24,6082.3,27600],["2022-02-08",5972.81,6264.76,5656.53,6021.47,12900],["2022-02-09",6021.47,6203.94,5960.65,6173.53,30700],["2022-02-10",6203.94,6234.35,6021.47,6143.12,25900],["2022-02-11",6021.47,6082.3,5899.83,5899.83,30600],["2022-02-14",5899.83,6143.12,5899.83,5960.65,34800],["2022-02-15",6021.47,6076.21,6021.47,6021.47,25400],["2022-02-16",6021.47,6051.88,6021.47,6051.88,11300],["2022-02-17",6143.12,6143.12,6021.47,6021.47,11900],["2022-02-18",5991.06,6051.88,5960.65,6003.23,6100],["2022-02-21",6003.23,6051.88,5899.83,6039.72,84300],["2022-02-22",6021.47,6051.88,5899.83,6003.23,21200],["2022-02-23",6051.88,6051.88,5942.4,6009.31,30600],["2022-02-24",6015.39,6015.39,5784.26,5911.99,25700],["2022-02-25",5893.74,5984.98,5893.74,5911.99,20100],["2022-02-28",5911.99,5991.06,5911.99,5918.07,25400],["2022-03-01",5960.65,6203.94,5911.99,6143.12,43700],["2022-03-02",6112.71,6173.53,6021.47,6057.97,43300],["2022-03-03",6203.94,6477.64,6082.3,6477.64,164100],["2022-03-04",6508.06,6842.58,6027.55,6447.23,84900],["2022-03-07",6264.76,6386.41,5997.14,6325.59,39000],["2022-03-08",6325.59,6325.59,6021.47,6173.53,43300],["2022-03-09",6112.71,6234.35,5972.81,6203.94,83000],["2022-03-10",6264.76,6264.76,6033.64,6173.53,65000],["2022-03-11",6203.94,6203.94,5960.65,6076.21,59200],["2022-03-14",5954.57,6009.31,5839.0,5899.83,70300],["2022-03-15",5899.83,6003.23,5887.66,5899.83,55500],["2022-03-16",5960.65,5960.65,5887.66,5899.83,67800],["2022-03-17",5899.83,5954.57,5887.66,5942.4,46400],["2022-03-18",6045.8,6045.8,5948.48,6009.31,27400],["2022-03-21",6009.31,6009.31,5948.48,5972.81,34600],["2022-03-22",6015.39,6015.39,5899.83,5960.65,31900],["2022-03-23",5960.65,6009.31,5899.83,5978.9,50000],["2022-03-24",5978.9,5991.06,5942.4,5960.65,45300],["2022-03-25",6009.31,6356.0,6009.31,6356.0,309200],["2022-03-28",6508.06,6781.76,6508.06,6781.76,275200],["2022-03-29",7237.93,7237.93,6690.52,6994.64,273000],["2022-03-30",6751.35,6933.82,6508.06,6538.47,304700],["2022-03-31",6599.29,6690.52,6538.47,6568.88,165000],["2022-04-01",6629.7,6872.99,6386.41,6690.52,173600],["2022-04-04",6690.52,6812.17,6629.7,6660.11,65900],["2022-04-05",6629.7,6690.52,6599.29,6690.52,65700],["2022-04-06",6690.52,6690.52,6599.29,6660.11,55800],["2022-04-07",6568.88,6568.88,6447.23,6447.23,68400],["2022-04-08",6629.7,6629.7,6203.94,6386.41,58400],["2022-04-12",6447.23,6447.23,5942.4,5942.4,83000],["2022-04-13",6143.12,6173.53,5899.83,6057.97,14800],["2022-04-14",6386.41,6386.41,5930.24,6070.13,11800],["2022-04-15",6082.3,6143.12,5960.65,6143.12,12400],["2022-04-18",6082.3,6082.3,5845.09,5997.14,30600],["2022-04-19",6003.23,6003.23,5839.0,5839.0,21400],["2022-04-20",5808.59,5839.0,5431.49,5656.53,19000],["2022-04-21",5644.37,5644.37,5261.19,5297.68,60900],["2022-04-22",5261.19,5662.62,5261.19,5413.24,35700],["2022-04-25",5656.53,5656.53,5291.6,5291.6,49000],["2022-04-26",5279.43,5449.74,4926.66,5449.74,34300],["2022-04-27",5449.74,5474.07,5309.84,5474.07,7600],["2022-04-28",5583.55,5857.25,5540.97,5778.18,6800],["2022-04-29",5772.1,5839.0,5705.19,5711.28,5500],["2022-05-04",5650.45,5711.28,5474.07,5711.28,13000],["2022-05-05",5510.56,5893.74,5510.56,5711.28,10500],["2022-05-06",5413.24,5699.11,5413.24,5699.11,12300],["2022-05-09",5686.95,5686.95,5303.76,5303.76,27400],["2022-05-10",4932.74,5230.77,4932.74,5230.77,26900],["2022-05-11",5060.47,5169.95,5060.47,5163.87,11900],["2022-05-12",5109.13,5163.87,4835.42,4835.42,9600],["2022-05-13",4744.19,4878.0,4500.9,4561.72,44700],["2022-05-16",4561.72,4865.84,4561.72,4561.72,11600],["2022-05-17",4561.72,4683.37,4269.77,4683.37,65000],["2022-05-18",4805.01,4987.48,4683.37,4756.35,20500],["2022-05-19",4567.8,4987.48,4427.91,4744.19,28500],["2022-05-20",4805.01,4865.84,4446.16,4744.19,1500],["2022-05-23",4805.01,4865.84,4640.79,4738.11,3600],["2022-05-24",4561.72,4774.6,4409.66,4756.35,14000],["2022-05-25",4561.72,4805.01,4561.72,4792.85,17800],["2022-05-26",4792.85,4865.84,4622.54,4847.59,23500],["2022-05-27",4683.37,4865.84,4537.39,4865.84,27400],["2022-05-30",4671.2,5017.89,4671.2,5017.89,43600],["2022-05-31",4865.84,4950.99,4865.84,4950.99,10400],["2022-06-01",4926.66,4938.82,4835.42,4908.41,6600],["2022-06-02",4908.41,4908.41,4652.96,4792.85,8700],["2022-06-03",4792.85,4792.85,4677.29,4695.53,4300],["2022-06-06",4798.93,4798.93,4610.38,4610.38,37000],["2022-06-07",4805.01,4932.74,4683.37,4932.74,63800],["2022-06-08",5273.35,5273.35,5048.31,5163.87,32100],["2022-06-09",5054.39,5157.79,4987.48,5157.79,6300],["2022-06-10",5103.05,5109.13,4926.66,5048.31,28900],["2022-06-13",4926.66,4987.48,4756.35,4756.35,29200],["2022-06-14",4756.35,4865.84,4659.04,4859.75,17600],["2022-06-15",4841.51,4865.84,4744.19,4835.42,9700],["2022-06-16",4829.34,4835.42,4750.27,4805.01,13200],["2022-06-17",4798.93,4805.01,4792.85,4798.93,12600],["2022-06-20",4798.93,4798.93,4689.45,4762.44,4600],["2022-06-21",4744.19,4762.44,4732.03,4762.44,11300],["2022-06-22",4689.45,4756.35,4440.08,4537.39,15800],["2022-06-23",4750.27,4853.67,4440.08,4805.01,7800],["2022-06-24",4817.18,4817.18,4561.72,4811.1,6900],["2022-06-27",4811.1,4811.1,4622.54,4811.1,1600],["2022-06-28",4859.75,4865.84,4750.27,4859.75,1500],["2022-06-29",4859.75,4865.84,4859.75,4859.75,16900],["2022-06-30",4865.84,4871.92,4853.67,4865.84,5900],["2022-07-01",4865.84,4865.84,4805.01,4865.84,4800],["2022-07-04",4987.48,4987.48,4805.01,4890.17,2800],["2022-07-05",4646.87,4811.1,4646.87,4811.1,200],["2022-07-06",4811.1,4811.1,4695.53,4805.01,1200],["2022-07-07",4798.93,4805.01,4798.93,4805.01,600],["2022-07-08",4695.53,4792.85,4683.37,4786.77,15300],["2022-07-11",4859.75,5109.13,4817.18,4847.59,14800],["2022-07-12",4926.66,4957.07,4871.92,4914.49,24600],["2022-07-13",4957.07,5230.77,4926.66,5230.77,31200],["2022-07-14",5212.53,5230.77,5109.13,5169.95,11700],["2022-07-15",5346.34,5346.34,5036.14,5206.44,9200],["2022-07-18",5163.87,5206.44,5139.54,5169.95,20100],["2022-07-19",5169.95,5474.07,5169.95,5437.57,38400],["2022-07-20",5589.63,5668.7,5589.63,5595.71,18800],["2022-07-21",5766.02,5766.02,5486.23,5601.79,14400],["2022-07-22",5534.89,5626.12,5534.89,5601.79,8900],["2022-07-25",5613.96,5741.69,5607.88,5729.52,75600],["2022-07-26",5729.52,5960.65,5705.19,5735.6,52300],["2022-07-27",5717.36,5814.67,5717.36,5814.67,15100],["2022-07-28",5814.67,5839.0,5778.18,5778.18,34700],["2022-07-29",5438.29,5689.81,5404.3,5506.27,11000],["2022-08-01",5451.88,5472.28,5445.09,5472.28,15400],["2022-08-02",5445.09,5506.27,5445.09,5506.27,18000],["2022-08-03",5499.47,5499.47,5145.98,5370.31,12200],["2022-08-04",5370.31,5431.49,5336.32,5404.3,33800],["2022-08-05",5349.92,5383.9,5343.12,5349.92,14500],["2022-08-08",5370.31,5424.69,5370.31,5424.69,12800],["2022-08-09",5472.28,5574.24,5370.31,5574.24,45400],["2022-08-10",5574.24,5791.78,5506.27,5669.41,48500],["2022-08-11",5642.22,5982.12,5642.22,5968.52,40300],["2022-08-12",5846.16,5968.52,5710.2,5968.52,35900],["2022-08-15",5961.72,5968.52,5846.16,5961.72,14500],["2022-08-16",5880.15,5880.15,5547.05,5560.65,43200],["2022-08-17",5615.03,5832.56,5581.04,5581.04,5000],["2022-08-18",5458.68,5750.99,5458.68,5499.47,4500],["2022-08-19",5723.8,5723.8,5343.12,5506.27,5800],["2022-08-22",5676.21,5676.21,5370.31,5370.31,5700],["2022-08-23",5370.31,5567.45,5370.31,5506.27,2400],["2022-08-24",5513.06,5533.46,5125.59,5499.47,16000],["2022-08-25",5499.47,5499.47,5492.67,5499.47,2300],["2022-08-26",5492.67,5492.67,5404.3,5404.3,12700],["2022-08-29",5370.31,5370.31,5234.35,5302.33,7900],["2022-08-30",5302.33,5438.29,4962.44,5241.15,18700],["2022-08-31",5241.15,5370.31,5234.35,5315.93,3300],["2022-09-05",5370.31,5431.49,5044.01,5336.32,3500],["2022-09-06",5336.32,5356.71,5336.32,5356.71,3400],["2022-09-07",5356.71,5370.31,5302.33,5329.52,22600],["2022-09-08",5329.52,5404.3,5234.35,5234.35,20600],["2022-09-09",5241.15,5349.92,5227.55,5349.92,4700],["2022-09-12",5343.12,5370.31,5207.16,5363.51,2300],["2022-09-13",5302.33,5336.32,5295.53,5336.32,6500],["2022-09-14",5105.19,5295.53,5105.19,5275.14,14700],["2022-09-15",5275.14,5275.14,5139.18,5275.14,20300],["2022-09-16",5275.14,5370.31,4908.05,5261.54,58900],["2022-09-19",5234.35,5234.35,5234.35,5234.35,100],["2022-09-20",5111.99,5139.18,5057.61,5139.18,10600],["2022-09-21",4914.85,5118.79,4901.26,4942.04,3500],["2022-09-22",4942.04,5057.61,4942.04,4955.64,1800],["2022-09-23",4969.24,5050.81,4955.64,5030.42,7800],["2022-09-26",4901.26,4989.63,4758.5,4887.66,15300],["2022-09-27",4806.09,5227.55,4690.52,5227.55,50000],["2022-09-28",4976.03,5281.94,4962.44,4962.44,3800],["2022-09-29",4962.44,4962.44,4615.75,4765.3,22000],["2022-09-30",4561.36,4812.88,4547.77,4758.5,9700],["2022-10-03",4758.5,4758.5,4554.57,4554.57,13900],["2022-10-04",4554.57,4676.93,4554.57,4676.93,11100],["2022-10-05",4676.93,4690.52,4622.54,4676.93,10200],["2022-10-06",4676.93,4758.5,4676.93,4690.52,2500],["2022-10-07",4690.52,4738.11,4364.23,4364.23,26000],["2022-10-10",4547.77,4547.77,4357.43,4479.79,15900],["2022-10-11",4486.59,4486.59,4350.63,4405.01,15300],["2022-10-12",4472.99,4472.99,4418.61,4418.61,6200],["2022-10-13",4350.63,4452.6,4350.63,4357.43,3300],["2022-10-14",4289.45,4432.2,4289.45,4418.61,6700],["2022-10-17",4452.6,4452.6,4214.67,4228.27,5700],["2022-10-18",4167.09,4350.63,4167.09,4350.63,2900],["2022-10-19",4228.27,4350.63,4228.27,4343.83,1500],["2022-10-20",4343.83,4350.63,4241.86,4350.63,4100],["2022-10-21",4282.65,4343.83,4248.66,4343.83,600],["2022-10-24",4337.03,4337.03,4044.73,4044.73,20900],["2022-10-25",3766.01,4146.69,3766.01,4146.69,6400],["2022-10-26",4146.69,4173.89,4078.72,4167.09,3000],["2022-10-27",4173.89,4214.67,4146.69,4146.69,2400],["2022-10-28",4146.69,4146.69,4146.69,4146.69,1100],["2022-10-31",4207.88,4207.88,4078.72,4085.51,500],["2022-11-01",4078.72,4078.72,4078.72,4078.72,3300],["2022-11-02",4078.72,4078.72,4037.93,4071.92,2300],["2022-11-03",4071.92,4071.92,4010.74,4024.33,1800],["2022-11-04",3956.35,3956.35,3793.21,3929.16,8200],["2022-11-07",3670.84,4078.72,3657.25,4078.72,8500],["2022-11-08",3840.79,4017.53,3840.79,4017.53,500],["2022-11-09",4078.72,4078.72,4078.72,4078.72,100],["2022-11-10",4010.74,4010.74,3793.21,4003.94,4000],["2022-11-11",4003.94,4003.94,3874.78,3874.78,700],["2022-11-14",3806.8,3806.8,3609.66,3609.66,1300],["2022-11-15",3358.14,3589.27,3358.14,3358.14,13800],["2022-11-16",3262.97,3589.27,3127.02,3589.27,21400],["2022-11-17",3602.87,3806.8,3602.87,3766.01,2500],["2022-11-18",3534.89,3786.41,3534.89,3786.41,2600],["2022-11-21",3779.61,3779.61,3738.82,3779.61,900],["2022-11-22",3786.41,3901.97,3786.41,3874.78,1000],["2022-11-23",3813.6,3813.6,3738.82,3806.8,5300],["2022-11-24",3670.84,3670.84,3568.88,3568.88,19500],["2022-11-25",3534.89,3738.82,3534.89,3738.82,3600],["2022-11-28",3738.82,3827.19,3738.82,3800.0,10300],["2022-11-29",3840.79,3888.38,3800.0,3867.98,7900],["2022-11-30",3908.77,3908.77,3874.78,3874.78,3100],["2022-12-01",3922.36,4078.72,3908.77,4065.12,3600],["2022-12-02",4078.72,4078.72,3983.55,4010.74,5000],["2022-12-05",3983.55,4078.72,3806.8,4058.32,13900],["2022-12-06",4010.74,4058.32,3942.76,4058.32,2800],["2022-12-07",4044.73,4044.73,3779.61,3874.78,8300],["2022-12-08",3874.78,3976.75,3874.78,3942.76,2400],["2022-12-09",3976.75,3976.75,3874.78,3874.78,2000],["2022-12-12",3969.95,3969.95,3908.77,3908.77,2800],["2022-12-13",3997.14,4078.72,3752.42,3929.16,5400],["2022-12-14",4010.74,4010.74,3874.78,3935.96,20000],["2022-12-15",3908.77,4112.71,3908.77,4003.94,4700],["2022-12-16",3983.55,4044.73,3983.55,4031.13,5500],["2022-12-19",4044.73,4044.73,3976.75,4024.33,5100],["2022-12-20",3956.35,3956.35,3806.8,3874.78,9800],["2022-12-21",3718.43,3867.98,3704.83,3867.98,3200],["2022-12-22",3820.4,4044.73,3779.61,3833.99,8900],["2022-12-23",3942.76,3942.76,3806.8,3874.78,4000],["2022-12-26",3806.8,3908.77,3616.46,3854.39,3100],["2022-12-27",3847.59,3847.59,3670.84,3800.0,12200],["2022-12-28",3800.0,3874.78,3800.0,3874.78,13300],["2022-12-29",3867.98,3867.98,3786.41,3840.79,800],["2022-12-30",3840.79,3861.18,3806.8,3806.8,6300],["2023-01-03",3806.8,3976.75,3806.8,3908.77,3400],["2023-01-04",3908.77,3929.16,3908.77,3929.16,2200],["2023-01-05",3942.76,3942.76,3874.78,3929.16,1600],["2023-01-06",3867.98,3929.16,3867.98,3929.16,1500],["2023-01-09",3929.16,3976.75,3874.78,3929.16,2000],["2023-01-10",3929.16,3929.16,3874.78,3881.58,7700],["2023-01-11",3881.58,3895.17,3616.46,3888.38,12500],["2023-01-12",3881.58,3881.58,3867.98,3867.98,2400],["2023-01-13",3874.78,3874.78,3738.82,3738.82,21300],["2023-01-16",3867.98,3888.38,3738.82,3738.82,63100],["2023-01-17",3738.82,3738.82,3670.84,3738.82,5900],["2023-01-18",3854.39,3874.78,3766.01,3833.99,1500],["2023-01-19",3806.8,4099.11,3806.8,3806.8,6000],["2023-01-27",3908.77,4010.74,3901.97,4010.74,2300],["2023-01-30",4003.94,4003.94,3942.76,3942.76,5400],["2023-01-31",3813.6,3990.34,3806.8,3956.35,7700],["2023-02-01",3990.34,4010.74,3956.35,3956.35,26700],["2023-02-02",3942.76,3942.76,3759.22,3935.96,2000],["2023-02-03",3820.4,3929.16,3664.05,3874.78,5400],["2023-02-06",3874.78,3922.36,3786.41,3833.99,8200],["2023-02-07",3922.36,3922.36,3738.82,3895.17,12000],["2023-02-08",3888.38,3888.38,3738.82,3867.98,93300],["2023-02-09",3813.6,3867.98,3813.6,3867.98,4100],["2023-02-10",3861.18,3861.18,3861.18,3861.18,1300],["2023-02-13",3745.62,3963.15,3745.62,3935.96,2300],["2023-02-14",3929.16,4071.92,3929.16,4071.92,2500],["2023-02-15",3997.14,4010.74,3997.14,4010.74,400],["2023-02-16",4003.94,4003.94,3881.58,3888.38,3600],["2023-02-17",3942.76,3942.76,3888.38,3888.38,900],["2023-02-20",3990.34,3990.34,3616.46,3976.75,18400],["2023-02-21",3969.95,4241.86,3901.97,4241.86,4700],["2023-02-22",4112.71,4527.37,3963.15,3963.15,19000],["2023-02-23",4092.31,4092.31,3956.35,4051.52,5200],["2023-02-24",4051.52,4051.52,3969.95,3969.95,200],["2023-02-27",3969.95,3969.95,3874.78,3963.15,3900],["2023-02-28",3963.15,4235.07,3711.63,3711.63,8700],["2023-03-01",3718.43,3942.76,3711.63,3738.82,7200],["2023-03-02",3922.36,3969.95,3738.82,3929.16,6000],["2023-03-03",3806.8,3935.96,3806.8,3935.96,1700],["2023-03-06",3935.96,4010.74,3806.8,3813.6,19800],["2023-03-07",3806.8,3861.18,3806.8,3854.39,10400],["2023-03-08",3861.18,3942.76,3650.45,3935.96,6100],["2023-03-09",3929.16,3929.16,3874.78,3874.78,1200],["2023-03-10",3867.98,3874.78,3738.82,3867.98,33600],["2023-03-13",3691.24,3854.39,3670.84,3854.39,5200],["2023-03-14",3854.39,3854.39,3806.8,3813.6,7000],["2023-03-15",3813.6,3929.16,3813.6,3929.16,5900],["2023-03-16",3738.82,3840.79,3738.82,3813.6,4300],["2023-03-17",3820.4,3820.4,3813.6,3813.6,1100],["2023-03-20",3772.81,3827.19,3772.81,3827.19,10600],["2023-03-21",3684.44,3840.79,3684.44,3813.6,4900],["2023-03-22",3908.77,3976.75,3908.77,3976.75,2200],["2023-03-23",3942.76,3969.95,3813.6,3949.56,5400],["2023-03-24",3874.78,4071.92,3874.78,4071.92,1200],["2023-03-27",4078.72,4078.72,4078.72,4078.72,2100],["2023-03-28",4078.72,4207.88,4078.72,4173.89,700],["2023-03-29",4167.09,4173.89,4010.74,4024.33,8700],["2023-03-30",4146.69,4146.69,4024.33,4071.92,2400],["2023-03-31",4044.73,4112.71,4010.74,4112.71,300],["2023-04-03",4119.5,4146.69,4031.13,4078.72,8400],["2023-04-04",4153.49,4153.49,4044.73,4078.72,300],["2023-04-05",4078.72,4146.69,4078.72,4078.72,2200],["2023-04-06",4078.72,4146.69,4078.72,4146.69,9500],["2023-04-07",4180.68,4180.68,4085.51,4180.68,90500],["2023-04-10",4180.68,4405.01,4180.68,4405.01,21100],["2023-04-11",4282.65,4432.2,4126.3,4411.81,18100],["2023-04-12",4214.67,4316.64,4214.67,4316.64,1900],["2023-04-13",4411.81,4411.81,4201.08,4201.08,7200],["2023-04-14",4201.08,4214.67,4201.08,4201.08,7000],["2023-04-17",4214.67,4214.67,4146.69,4146.69,1900],["2023-04-18",4146.69,4146.69,4133.1,4133.1,1000],["2023-04-19",4146.69,4343.83,4146.69,4330.24,2000],["2023-04-20",4309.84,4309.84,4187.48,4187.48,1300],["2023-04-21",4194.28,4221.47,4187.48,4221.47,4000],["2023-04-24",4221.47,4241.86,4214.67,4241.86,900],["2023-04-25",4282.65,4309.84,4282.65,4309.84,400],["2023-04-26",4282.65,4316.64,4180.68,4316.64,29100],["2023-04-27",4513.78,4513.78,4099.11,4099.11,23900],["2023-04-28",4337.03,4337.03,4105.91,4241.86,600],["2023-05-04",4337.03,4534.17,4248.66,4384.62,22700],["2023-05-05",4262.26,4398.22,4248.66,4398.22,4500],["2023-05-08",4343.83,4452.6,4337.03,4384.62,6900],["2023-05-09",4690.52,4690.52,4364.23,4663.33,8800],["2023-05-10",4398.22,4663.33,4384.62,4663.33,2200],["2023-05-11",4486.59,4540.97,4486.59,4486.59,5600],["2023-05-12",4350.63,4785.69,4350.63,4547.77,21200],["2023-05-15",4792.49,4860.47,4758.5,4860.47,69300],["2023-05-16",4860.47,4962.44,4860.47,4962.44,25800],["2023-05-17",4928.45,4928.45,4860.47,4914.85,1200],["2023-05-18",4914.85,4921.65,4826.48,4921.65,4400],["2023-05-19",4826.48,5084.8,4758.5,4989.63,3300],["2023-05-22",4792.49,4792.49,4792.49,4792.49,100],["2023-05-23",4758.5,4955.64,4758.5,4955.64,1800],["2023-05-24",4948.84,5030.42,4894.46,5016.82,9200],["2023-05-25",4962.44,5064.41,4860.47,5064.41,700],["2023-05-26",4867.27,5193.56,4867.27,5193.56,4400],["2023-05-29",5193.56,5193.56,4867.27,5091.6,17700],["2023-05-30",5091.6,5091.6,4880.86,5064.41,5800],["2023-05-31",4894.46,5193.56,4894.46,5193.56,12500],["2023-06-01",4962.44,5098.39,4962.44,5098.39,3800],["2023-06-02",5098.39,5254.75,5098.39,5254.75,23800],["2023-06-05",5098.39,5241.15,5030.42,5241.15,17700],["2023-06-06",5030.42,5234.35,5030.42,5234.35,19100],["2023-06-07",5166.37,5234.35,5098.39,5111.99,4000],["2023-06-08",5111.99,5227.55,5111.99,5220.76,13500],["2023-06-09",5220.76,5220.76,5098.39,5159.58,1700],["2023-06-12",5098.39,5145.98,5030.42,5145.98,13800],["2023-06-13",5064.41,5145.98,5064.41,5145.98,2000],["2023-06-14",5227.55,5227.55,5030.42,5227.55,28000],["2023-06-15",5098.39,5207.16,5064.41,5207.16,6900],["2023-06-16",5098.39,5200.36,5064.41,5193.56,18400],["2023-06-19",5078.0,5186.77,5030.42,5186.77,15100],["2023-06-20",5166.37,5186.77,5118.79,5186.77,8200],["2023-06-21",5118.79,5179.97,5118.79,5179.97,1500],["2023-06-22",5118.79,5193.56,5118.79,5166.37,7300],["2023-06-23",5166.37,5166.37,5166.37,5166.37,0],["2023-06-26",5098.39,5186.77,5030.42,5186.77,17600],["2023-06-27",5186.77,5200.36,5186.77,5186.77,4900],["2023-06-28",5105.19,5186.77,5098.39,5186.77,1600],["2023-06-29",5186.77,5227.55,5098.39,5220.76,3400],["2023-06-30",5213.96,5220.76,4874.07,4874.07,64100],["2023-07-03",5030.42,5030.42,4901.26,4901.26,7200],["2023-07-04",4914.85,5234.35,4860.47,5234.35,1100],["2023-07-05",5227.55,5336.32,5030.42,5336.32,3900],["2023-07-06",5336.32,5438.29,5030.42,5030.42,11000],["2023-07-07",5166.37,5370.31,5166.37,5370.31,2000],["2023-07-10",5037.21,5404.3,5037.21,5397.5,3200],["2023-07-11",5071.2,5397.5,5071.2,5383.9,5500],["2023-07-12",5234.35,5363.51,5098.39,5098.39,4400],["2023-07-13",5336.32,5336.32,5336.32,5336.32,100],["2023-07-14",5336.32,5336.32,5295.53,5295.53,300],["2023-07-17",5139.18,5322.72,5139.18,5322.72,2500],["2023-07-18",5064.41,5288.73,5064.41,5288.73,2200],["2023-07-19",5268.34,5268.34,5261.54,5268.34,6700],["2023-07-20",5234.35,5268.34,5234.35,5268.34,500],["2023-07-21",5173.17,5254.75,5173.17,5254.75,1700],["2023-07-24",5254.75,5438.29,5173.17,5431.49,3700],["2023-07-25",5275.14,5411.1,5234.35,5411.1,3400],["2023-07-26",5404.3,5404.3,5268.34,5397.5,300],["2023-07-27",5336.32,5397.5,5302.33,5397.5,1500],["2023-07-28",5302.33,5370.31,5166.37,5370.31,48100],["2023-07-31",5207.16,5370.31,5200.36,5370.31,19900],["2023-08-01",5370.31,5370.31,5370.31,5370.31,9600],["2023-08-02",5370.31,5438.29,5370.31,5370.31,13200],["2023-08-03",5363.51,5424.69,5302.33,5302.33,2800],["2023-08-04",5336.32,5404.3,5268.34,5404.3,21000],["2023-08-07",5336.32,5499.47,5234.35,5268.34,11500],["2023-08-08",5438.29,5574.24,5336.32,5574.24,2905941],["2023-08-09",5642.22,5642.22,5506.27,5628.63,12800],["2023-08-10",5608.23,5608.23,5540.26,5540.26,4900],["2023-08-11",5540.26,5635.43,5506.27,5513.06,19700],["2023-08-14",5513.06,5519.86,5370.31,5519.86,10500],["2023-08-15",5533.46,5642.22,5533.46,5594.64,9800],["2023-08-16",5608.23,5778.18,5601.44,5778.18,19800],["2023-08-17",5784.98,5784.98,5642.22,5784.98,2900],["2023-08-18",5784.98,5784.98,5404.3,5404.3,14100],["2023-08-21",5404.3,5669.41,5404.3,5669.41,200],["2023-08-22",5669.41,5669.41,5390.7,5581.04,34700],["2023-08-23",5574.24,5581.04,5574.24,5581.04,300],["2023-08-24",5581.04,5581.04,5438.29,5581.04,57500],["2023-08-25",5574.24,5574.24,5540.26,5540.26,1900],["2023-08-28",5506.27,5540.26,5506.27,5540.26,17500],["2023-08-29",5472.28,5540.26,5472.28,5540.26,4700],["2023-08-30",5533.01,5670.61,5438.87,5641.65,4600],["2023-08-31",5641.65,5648.89,5641.65,5648.89,1000],["2023-09-05",5656.13,5656.13,5576.47,5648.89,4500],["2023-09-06",5590.95,5641.65,5576.47,5576.47,48700],["2023-09-07",5511.29,5569.22,5467.83,5569.22,4100],["2023-09-08",5467.83,5504.04,5467.83,5504.04,200],["2023-09-11",5576.47,5576.47,5431.62,5438.87,8300],["2023-09-12",5380.93,5489.56,5062.27,5489.56,10700],["2023-09-13",5489.56,5489.56,5489.56,5489.56,0],["2023-09-14",5424.38,5424.38,5366.44,5366.44,200],["2023-09-15",5359.2,5359.2,5359.2,5359.2,6600],["2023-09-18",5359.2,5359.2,5359.2,5359.2,500],["2023-09-19",5359.2,5359.2,5359.2,5359.2,3600],["2023-09-20",5424.38,5424.38,5424.38,5424.38,200],["2023-09-21",5373.69,5373.69,5373.69,5373.69,6800],["2023-09-22",5069.51,5359.2,5069.51,5359.2,15100],["2023-09-25",5373.69,5424.38,5359.2,5359.2,29800],["2023-09-26",5359.2,5402.65,5359.2,5402.65,7900],["2023-09-27",5402.65,5402.65,5402.65,5402.65,0],["2023-09-28",5431.62,5504.04,5417.14,5504.04,1800],["2023-09-29",5648.89,5887.88,5648.89,5887.88,134700],["2023-10-02",5887.88,6155.84,5866.15,6083.42,17500],["2023-10-03",6083.42,6083.42,5685.1,5808.22,25300],["2023-10-04",5808.22,5808.22,5808.22,5808.22,0],["2023-10-05",5692.34,5721.31,5692.34,5721.31,1400],["2023-10-06",5793.73,5837.18,5721.31,5837.18,3400],["2023-10-09",5793.73,6011.0,5793.73,5938.57,3500],["2023-10-10",5880.64,6011.0,5866.15,5866.15,1400],["2023-10-11",5757.52,5793.73,5757.52,5793.73,1300],["2023-10-12",6199.29,6199.29,6068.93,6068.93,200],["2023-10-13",6068.93,6068.93,6068.93,6068.93,0],["2023-10-16",5685.1,5757.52,5656.13,5757.52,500],["2023-10-17",5757.52,6155.84,5757.52,6155.84,2200],["2023-10-18",5793.73,5793.73,5735.79,5793.73,1300],["2023-10-19",5721.31,5721.31,5648.89,5648.89,3700],["2023-10-20",5511.29,5511.29,5504.04,5504.04,18400],["2023-10-23",5438.87,5438.87,5438.87,5438.87,100],["2023-10-24",5438.87,5438.87,5438.87,5438.87,0],["2023-10-25",5714.07,5714.07,5714.07,5714.07,1300],["2023-10-26",5438.87,5793.73,5438.87,5793.73,3200],["2023-10-27",5866.15,5866.15,5866.15,5866.15,100],["2023-10-30",5866.15,5866.15,5866.15,5866.15,0],["2023-10-31",5866.15,5866.15,5866.15,5866.15,100],["2023-11-01",5576.47,5858.91,5576.47,5858.91,1200],["2023-11-02",5721.31,5866.15,5721.31,5866.15,1700],["2023-11-03",5829.94,5829.94,5786.49,5786.49,300],["2023-11-06",5786.49,5786.49,5786.49,5786.49,0],["2023-11-07",5793.73,5793.73,5793.73,5793.73,1900],["2023-11-08",5866.15,6199.29,5866.15,6199.29,32000],["2023-11-09",5938.57,6155.84,5938.57,6155.84,2400],["2023-11-10",5938.57,6155.84,5938.57,6155.84,3400],["2023-11-13",6155.84,6155.84,6155.84,6155.84,4300],["2023-11-14",6025.48,6155.84,6025.48,6032.72,9800],["2023-11-15",6155.84,6155.84,6083.42,6083.42,400],["2023-11-16",6155.84,6155.84,6155.84,6155.84,18800],["2023-11-17",6097.9,6155.84,6097.9,6155.84,2300],["2023-11-20",6155.84,6155.84,6155.84,6155.84,2300],["2023-11-21",6170.32,6170.32,6155.84,6155.84,8100],["2023-11-22",6155.84,6170.32,6155.84,6170.32,9000],["2023-11-23",6155.84,6155.84,6155.84,6155.84,2000],["2023-11-24",6155.84,6170.32,6155.84,6155.84,15900],["2023-11-27",6083.42,6083.42,6047.21,6047.21,400],["2023-11-28",6047.21,6445.53,6047.21,6445.53,1300],["2023-11-29",6155.84,6163.08,6155.84,6163.08,5100],["2023-11-30",6163.08,6163.08,6163.08,6163.08,0],["2023-12-01",6163.08,6163.08,6163.08,6163.08,3000],["2023-12-04",6163.08,6163.08,6163.08,6163.08,3400],["2023-12-05",6163.08,6163.08,6163.08,6163.08,8100],["2023-12-06",6177.57,6358.62,6177.57,6358.62,400],["2023-12-07",6351.38,6351.38,6351.38,6351.38,100],["2023-12-08",6358.62,6358.62,6163.08,6228.26,6700],["2023-12-11",6228.26,6228.26,6228.26,6228.26,1000],["2023-12-12",6155.84,6300.68,6155.84,6300.68,11200],["2023-12-13",6365.86,6365.86,6221.02,6221.02,11100],["2023-12-14",6221.02,6221.02,6221.02,6221.02,0],["2023-12-15",6105.14,6105.14,6105.14,6105.14,200],["2023-12-18",6286.2,6300.68,6228.26,6300.68,14700],["2023-12-19",6365.86,6365.86,6083.42,6365.86,400],["2023-12-20",6365.86,6365.86,6365.86,6365.86,2700],["2023-12-21",6365.86,6365.86,6365.86,6365.86,0],["2023-12-22",6365.86,6517.95,6365.86,6481.74,14700],["2023-12-25",6517.95,6930.75,6228.26,6517.95,1000],["2023-12-26",6517.95,6517.95,6517.95,6517.95,600],["2023-12-27",6952.48,6952.48,6300.68,6590.37,300],["2023-12-28",6590.37,6590.37,6590.37,6590.37,100],["2023-12-29",6336.89,6336.89,6336.89,6336.89,100],["2024-01-02",6373.1,6517.95,6373.1,6517.95,200],["2024-01-03",6517.95,6517.95,6517.95,6517.95,0],["2024-01-04",6626.58,6626.58,6373.1,6373.1,15200],["2024-01-05",6590.37,6590.37,6155.84,6155.84,300],["2024-01-08",6228.26,6503.46,6228.26,6503.46,1200],["2024-01-09",6517.95,6517.95,6517.95,6517.95,100],["2024-01-10",6155.84,6373.1,6068.93,6373.1,400],["2024-01-11",6300.68,6300.68,6300.68,6300.68,500],["2024-01-12",6409.32,6409.32,6373.1,6373.1,17300],["2024-01-15",6373.1,6373.1,6373.1,6373.1,0],["2024-01-16",6373.1,6373.1,6373.1,6373.1,200],["2024-01-17",6228.26,6228.26,6228.26,6228.26,13000],["2024-01-18",6119.63,6228.26,6119.63,6228.26,300],["2024-01-19",6228.26,6228.26,6228.26,6228.26,0],["2024-01-22",6228.26,6228.26,6228.26,6228.26,0],["2024-01-23",6228.26,6228.26,6228.26,6228.26,800],["2024-01-24",6228.26,6228.26,6228.26,6228.26,0],["2024-01-25",6228.26,6228.26,6228.26,6228.26,0],["2024-01-26",6228.26,6228.26,6228.26,6228.26,0],["2024-01-29",6662.79,6662.79,6655.55,6655.55,1100],["2024-01-30",6307.92,6373.1,6300.68,6373.1,28300],["2024-01-31",6228.26,6228.26,6228.26,6228.26,200],["2024-02-01",6228.26,6228.26,6228.26,6228.26,0],["2024-02-02",6228.26,6228.26,6228.26,6228.26,15000],["2024-02-05",6228.26,6228.26,6228.26,6228.26,300],["2024-02-06",6373.1,6380.35,6373.1,6380.35,4100],["2024-02-07",6380.35,6662.79,6307.92,6517.95,4100],["2024-02-15",6517.95,6517.95,6517.95,6517.95,100],["2024-02-16",6517.95,6517.95,6517.95,6517.95,300],["2024-02-19",6155.84,6445.53,6155.84,6431.04,500],["2024-02-20",6445.53,6517.95,6228.26,6228.26,8500],["2024-02-21",6228.26,6228.26,6228.26,6228.26,0],["2024-02-22",6517.95,6662.79,6228.26,6626.58,35800],["2024-02-23",6880.06,6880.06,6807.63,6880.06,11100],["2024-02-26",6402.07,6554.16,6402.07,6554.16,400],["2024-02-27",6554.16,6655.55,6126.87,6655.55,1100],["2024-02-28",6655.55,6655.55,6655.55,6655.55,375000],["2024-02-29",6655.55,6655.55,6655.55,6655.55,0],["2024-03-01",6655.55,6655.55,6655.55,6655.55,0],["2024-03-04",6655.55,6655.55,6626.58,6626.58,4100],["2024-03-05",6626.58,6662.79,6517.95,6662.79,9900],["2024-03-06",6662.79,6662.79,6445.53,6445.53,1300],["2024-03-07",6445.53,6445.53,6445.53,6445.53,0],["2024-03-08",6517.95,6517.95,6387.59,6445.53,5300],["2024-03-11",6517.95,6735.21,6517.95,6517.95,10300],["2024-03-12",6517.95,6517.95,6517.95,6517.95,100],["2024-03-13",6445.53,6445.53,6373.1,6373.1,300],["2024-03-14",6373.1,6807.63,6373.1,6735.21,2500],["2024-03-15",6735.21,6735.21,6735.21,6735.21,0],["2024-03-18",6662.79,6662.79,6662.79,6662.79,5000],["2024-03-19",6336.89,6517.95,6336.89,6517.95,1300],["2024-03-20",6597.61,6597.61,6590.37,6597.61,1700],["2024-03-21",6626.58,6662.79,6626.58,6662.79,4300],["2024-03-22",6807.63,6807.63,6662.79,6735.21,32200],["2024-03-25",6735.21,6735.21,6735.21,6735.21,0],["2024-03-26",6735.21,6735.21,6735.21,6735.21,0],["2024-03-27",6735.21,6735.21,6735.21,6735.21,50700],["2024-03-28",6735.21,6735.21,6735.21,6735.21,0],["2024-03-29",6735.21,6735.21,6735.21,6735.21,4500],["2024-04-01",6735.21,6749.7,6735.21,6749.7,6000],["2024-04-02",6749.7,6807.63,6749.7,6764.18,16200],["2024-04-03",6880.06,6880.06,6880.06,6880.06,10500],["2024-04-04",6880.06,6952.48,6880.06,6952.48,28500],["2024-04-05",6952.48,6988.69,6843.85,6843.85,3800],["2024-04-08",6843.85,6858.33,6843.85,6858.33,1200],["2024-04-09",6865.57,6880.06,6865.57,6880.06,2600],["2024-04-10",7024.9,7024.9,7024.9,7024.9,900],["2024-04-11",7024.9,7024.9,7024.9,7024.9,0],["2024-04-12",7024.9,7242.16,7024.9,7242.16,2300],["2024-04-15",6880.06,7242.16,6880.06,7242.16,4400],["2024-04-16",7387.01,7387.01,6952.48,6952.48,400],["2024-04-17",6916.27,6916.27,6916.27,6916.27,100],["2024-04-19",6880.06,6894.54,6880.06,6894.54,2100],["2024-04-22",6952.48,6952.48,6952.48,6952.48,1200],["2024-04-23",6952.48,6959.72,6952.48,6952.48,13600],["2024-04-24",7024.9,7024.9,6952.48,6959.72,3800],["2024-04-25",6959.72,6974.2,6959.72,6966.96,7400],["2024-04-26",6988.69,7097.32,6988.69,7097.32,6300],["2024-05-02",7097.32,7387.01,7097.32,7387.01,16400],["2024-05-03",7387.01,7387.01,7387.01,7387.01,0],["2024-05-06",7387.01,7387.01,7387.01,7387.01,1000],["2024-05-07",7531.85,7531.85,7531.85,7531.85,2500],["2024-05-08",7531.85,7676.69,7531.85,7531.85,4200],["2024-05-09",7531.85,7531.85,7531.85,7531.85,0],["2024-05-10",7423.22,7531.85,7314.59,7387.01,30700],["2024-05-13",7387.01,7387.01,7387.01,7387.01,0],["2024-05-14",7387.01,7387.01,7387.01,7387.01,0],["2024-05-15",7242.16,7387.01,7242.16,7387.01,1200],["2024-05-16",7459.43,7531.85,7459.43,7531.85,2600],["2024-05-17",7314.59,7893.96,7314.59,7893.96,200],["2024-05-20",7387.01,7387.01,7387.01,7387.01,200],["2024-05-21",7387.01,7459.43,7387.01,7387.01,17400],["2024-05-22",7459.43,7459.43,7459.43,7459.43,8200],["2024-05-23",7568.06,7604.27,7568.06,7604.27,1000],["2024-05-24",7604.27,7604.27,7314.59,7314.59,9700],["2024-05-27",7350.8,7350.8,7242.16,7242.16,2700],["2024-05-28",7242.16,7314.59,7242.16,7314.59,6400],["2024-05-29",7314.59,7314.59,7314.59,7314.59,0],["2024-05-30",7314.59,7459.43,7314.59,7459.43,4100],["2024-05-31",7459.43,7459.43,7459.43,7459.43,0],["2024-06-03",7531.85,7749.12,7531.85,7749.12,41100],["2024-06-04",8111.22,8111.22,7749.12,7749.12,8800],["2024-06-05",7423.22,7821.54,7423.22,7821.54,4600],["2024-06-06",7966.38,7966.38,7930.17,7966.38,27600],["2024-06-07",7966.38,8473.33,7604.27,7604.27,16200],["2024-06-10",7676.69,8111.22,7676.69,8075.01,400],["2024-06-11",8075.01,8075.01,8075.01,8075.01,0],["2024-06-12",7893.96,7893.96,7857.75,7857.75,11300],["2024-06-13",7604.27,8111.22,7604.27,8111.22,700],["2024-06-14",8111.22,8328.49,8111.22,8328.49,1600],["2024-06-17",8328.49,8328.49,7966.38,8111.22,700],["2024-06-18",8038.8,8038.8,7966.38,7966.38,400],["2024-06-19",8038.8,8328.49,7966.38,8328.49,300],["2024-06-20",8256.07,8256.07,8256.07,8256.07,200],["2024-06-21",8256.07,8256.07,7821.54,8256.07,1600],["2024-06-24",8256.07,8256.07,7966.38,8038.8,21200],["2024-06-25",8038.8,8038.8,7966.38,7966.38,7000],["2024-06-26",7966.38,7966.38,7966.38,7966.38,1700],["2024-06-27",8111.22,8111.22,8111.22,8111.22,100],["2024-06-28",8111.22,8111.22,8002.59,8002.59,500],["2024-07-01",8002.59,8002.59,8002.59,8002.59,0],["2024-07-02",8002.59,8002.59,8002.59,8002.59,0],["2024-07-03",8038.8,8075.01,8038.8,8038.8,1100],["2024-07-04",8038.8,8038.8,8038.8,8038.8,0],["2024-07-05",7966.38,7966.38,7966.38,7966.38,1200],["2024-07-08",8219.86,8219.86,8219.86,8219.86,1100],["2024-07-09",8002.59,8002.59,7966.38,7966.38,2100],["2024-07-10",7966.38,7966.38,7966.38,7966.38,0],["2024-07-11",7966.38,7966.38,7966.38,7966.38,500],["2024-07-12",8183.65,8183.65,7966.38,8111.22,900],["2024-07-15",8183.65,8183.65,7966.38,7966.38,2000],["2024-07-16",8111.22,8111.22,8111.22,8111.22,100],["2024-07-17",8111.22,8111.22,8111.22,8111.22,1300],["2024-07-18",8002.59,8002.59,8002.59,8002.59,100],["2024-07-19",7966.38,7966.38,7966.38,7966.38,1000],["2024-07-22",7966.38,7966.38,7966.38,7966.38,0],["2024-07-23",7966.38,7966.38,7966.38,7966.38,200],["2024-07-24",8111.22,8183.65,7821.54,7821.54,30500],["2024-07-25",7821.54,7821.54,7821.54,7821.54,200],["2024-07-26",7821.54,7821.54,7821.54,7821.54,0],["2024-07-29",7966.38,7966.38,7966.38,7966.38,1000],["2024-07-30",7966.38,7966.38,7966.38,7966.38,3500],["2024-07-31",7966.38,7966.38,7966.38,7966.38,0],["2024-08-01",7966.38,7966.38,7966.38,7966.38,7400],["2024-08-02",7966.38,7966.38,7966.38,7966.38,1500],["2024-08-05",7966.38,7966.38,7966.38,7966.38,200],["2024-08-06",7966.38,7966.38,7966.38,7966.38,100],["2024-08-07",7966.38,7966.38,7966.38,7966.38,220400],["2024-08-08",7966.38,7966.38,7966.38,7966.38,1000],["2024-08-09",7966.38,7966.38,7966.38,7966.38,1000],["2024-08-12",7821.54,7966.38,7821.54,7966.38,2800],["2024-08-13",7966.38,7966.38,7966.38,7966.38,5000],["2024-08-14",7966.38,7966.38,7966.38,7966.38,0],["2024-08-15",7966.38,8111.22,7966.38,8111.22,2100],["2024-08-16",8111.22,8111.22,8111.22,8111.22,0],["2024-08-19",8618.18,8618.18,8618.18,8618.18,200],["2024-08-20",8618.18,8618.18,8111.22,8111.22,500],["2024-08-21",8075.01,8075.01,8075.01,8075.01,100],["2024-08-22",7966.38,7966.38,7966.38,7966.38,400],["2024-08-23",7966.38,7966.38,7966.38,7966.38,0],["2024-08-26",7966.38,7966.38,7966.38,7966.38,0],["2024-08-27",8002.59,8002.59,8002.59,8002.59,300],["2024-08-28",8002.59,8002.59,8002.59,8002.59,600],["2024-08-29",8495.64,8495.64,8495.64,8495.64,100],["2024-08-30",8192.23,8192.23,8192.23,8192.23,400],["2024-09-04",8192.23,8192.23,8192.23,8192.23,2700],["2024-09-05",8192.23,8343.93,8192.23,8343.93,400],["2024-09-06",8192.23,8192.23,8192.23,8192.23,300],["2024-09-09",8192.23,8192.23,8192.23,8192.23,0],["2024-09-10",8192.23,8192.23,8192.23,8192.23,1300],["2024-09-11",8192.23,8192.23,8192.23,8192.23,5700],["2024-09-12",8343.93,8343.93,8343.93,8343.93,100],["2024-09-13",8343.93,8343.93,8343.93,8343.93,0],["2024-09-16",8192.23,8192.23,8192.23,8192.23,6000],["2024-09-17",8192.23,8192.23,8192.23,8192.23,0],["2024-09-18",8192.23,8192.23,8192.23,8192.23,0],["2024-09-19",8192.23,8192.23,8192.23,8192.23,200],["2024-09-20",8192.23,8192.23,8192.23,8192.23,0],["2024-09-23",8571.5,8571.5,8571.5,8571.5,400],["2024-09-24",8571.5,8571.5,8571.5,8571.5,200],["2024-09-25",8571.5,8571.5,8571.5,8571.5,900],["2024-09-26",8533.57,8571.5,8533.57,8571.5,300],["2024-09-27",8647.35,8647.35,8647.35,8647.35,100],["2024-09-30",8495.64,8495.64,8495.64,8495.64,400],["2024-10-01",8495.64,8495.64,8495.64,8495.64,0],["2024-10-02",8495.64,8495.64,8343.93,8343.93,1500],["2024-10-03",8343.93,8343.93,8343.93,8343.93,0],["2024-10-04",8343.93,8343.93,8343.93,8343.93,0],["2024-10-07",8343.93,8343.93,8343.93,8343.93,5100],["2024-10-08",8343.93,8343.93,8343.93,8343.93,0],["2024-10-09",8912.84,8912.84,8723.2,8723.2,300],["2024-10-10",8723.2,8723.2,8723.2,8723.2,0],["2024-10-11",8381.86,8647.35,8381.86,8571.5,123500],["2024-10-14",8571.5,8571.5,8571.5,8571.5,200],["2024-10-15",8571.5,8571.5,8571.5,8571.5,1700],["2024-10-16",8571.5,8571.5,8571.5,8571.5,0],["2024-10-17",8571.5,8571.5,8571.5,8571.5,0],["2024-10-18",8571.5,8571.5,8571.5,8571.5,0],["2024-10-21",8571.5,8571.5,8571.5,8571.5,0],["2024-10-22",8533.57,8533.57,8533.57,8533.57,100],["2024-10-23",8533.57,8533.57,8533.57,8533.57,0],["2024-10-24",8533.57,8533.57,8533.57,8533.57,0],["2024-10-25",8533.57,8533.57,8533.57,8533.57,0],["2024-10-28",8533.57,8533.57,8533.57,8533.57,0],["2024-10-29",9064.55,9064.55,9064.55,9064.55,400],["2024-10-30",8457.71,8457.71,8457.71,8457.71,200],["2024-10-31",8457.71,8457.71,8457.71,8457.71,0],["2024-11-01",8457.71,8457.71,8457.71,8457.71,0],["2024-11-04",9026.62,9026.62,8988.69,8988.69,200],["2024-11-05",8988.69,8988.69,8988.69,8988.69,0],["2024-11-06",8381.86,8381.86,8381.86,8381.86,100],["2024-11-07",8381.86,8381.86,8381.86,8381.86,0],["2024-11-08",8343.93,8343.93,8343.93,8343.93,3600],["2024-11-11",8343.93,8343.93,8343.93,8343.93,800],["2024-11-12",8343.93,8343.93,8343.93,8343.93,0],["2024-11-13",8343.93,8343.93,8343.93,8343.93,3900],["2024-11-14",8343.93,8343.93,8343.93,8343.93,0],["2024-11-15",8040.52,8040.52,8040.52,8040.52,100],["2024-11-18",8040.52,8040.52,8040.52,8040.52,0],["2024-11-19",8040.52,8040.52,8040.52,8040.52,0],["2024-11-20",8040.52,8040.52,8040.52,8040.52,63000],["2024-11-21",8040.52,8040.52,8040.52,8040.52,0],["2024-11-22",7812.96,7812.96,7812.96,7812.96,100],["2024-11-25",7812.96,7812.96,7812.96,7812.96,0],["2024-11-26",8268.08,8343.93,8268.08,8343.93,200],["2024-11-27",8343.93,8343.93,8343.93,8343.93,100],["2024-11-28",8343.93,8343.93,8343.93,8343.93,100],["2024-11-29",8343.93,8343.93,8343.93,8343.93,0],["2024-12-02",8343.93,8343.93,8343.93,8343.93,0],["2024-12-03",8343.93,8343.93,8343.93,8343.93,0],["2024-12-04",7964.66,7964.66,7964.66,7964.66,100],["2024-12-05",7964.66,7964.66,7964.66,7964.66,200],["2024-12-06",7964.66,7964.66,7964.66,7964.66,0],["2024-12-09",7964.66,7964.66,7964.66,7964.66,0],["2024-12-10",7964.66,7964.66,7433.69,7433.69,6400],["2024-12-11",7585.39,7926.74,7585.39,7926.74,4700],["2024-12-12",7926.74,7926.74,7926.74,7926.74,0],["2024-12-13",7926.74,7926.74,7926.74,7926.74,0],["2024-12-16",7926.74,7926.74,7926.74,7926.74,0],["2024-12-17",7926.74,7926.74,7926.74,7926.74,0],["2024-12-18",7509.54,7509.54,7509.54,7509.54,100],["2024-12-19",7524.71,7524.71,7524.71,7524.71,100],["2024-12-20",7524.71,7524.71,7524.71,7524.71,0],["2024-12-23",7524.71,7524.71,7524.71,7524.71,0],["2024-12-24",7524.71,7524.71,7524.71,7524.71,0],["2024-12-25",7524.71,7524.71,7524.71,7524.71,0],["2024-12-26",7524.71,7524.71,7524.71,7524.71,0],["2024-12-27",7213.71,7964.66,7213.71,7964.66,200],["2024-12-30",7964.66,7964.66,7964.66,7964.66,0],["2024-12-31",7964.66,7964.66,7964.66,7964.66,0],["2025-01-02",7964.66,7964.66,7964.66,7964.66,0],["2025-01-03",7964.66,7964.66,7964.66,7964.66,0],["2025-01-06",7964.66,7964.66,7964.66,7964.66,0],["2025-01-07",7964.66,7964.66,7964.66,7964.66,0],["2025-01-08",7964.66,7964.66,7964.66,7964.66,0],["2025-01-09",7964.66,7964.66,7964.66,7964.66,0],["2025-01-10",7964.66,7964.66,7964.66,7964.66,0],["2025-01-13",7623.32,7623.32,7623.32,7623.32,100],["2025-01-14",7623.32,7623.32,7623.32,7623.32,0],["2025-01-15",7623.32,7623.32,7623.32,7623.32,0],["2025-01-16",7623.32,7623.32,7623.32,7623.32,0],["2025-01-17",7623.32,7623.32,7623.32,7623.32,0],["2025-01-20",7623.32,7623.32,7623.32,7623.32,0],["2025-01-21",7623.32,7623.32,7623.32,7623.32,0],["2025-01-22",7585.39,7585.39,7585.39,7585.39,300],["2025-01-23",7585.39,7585.39,7585.39,7585.39,0],["2025-01-24",8040.52,8040.52,8040.52,8040.52,100],["2025-02-03",8040.52,8040.52,8040.52,8040.52,0],["2025-02-04",8002.59,8002.59,8002.59,8002.59,100],["2025-02-05",8002.59,8002.59,8002.59,8002.59,1100],["2025-02-06",7585.39,7585.39,7585.39,7585.39,100],["2025-02-07",7661.25,7661.25,7661.25,7661.25,500],["2025-02-10",7661.25,7661.25,7661.25,7661.25,0],["2025-02-11",7888.81,7964.66,7888.81,7964.66,1000],["2025-02-12",7964.66,7964.66,7964.66,7964.66,0],["2025-02-13",7964.66,7964.66,7964.66,7964.66,0],["2025-02-14",8343.93,8495.64,8343.93,8495.64,7100],["2025-02-17",9064.55,9064.55,9064.55,9064.55,6500],["2025-02-18",9671.38,9671.38,9671.38,9671.38,3900],["2025-02-19",10316.14,10316.14,10240.28,10316.14,64400],["2025-02-20",11036.75,11036.75,11036.75,11036.75,84700],["2025-02-21",11795.29,11795.29,11795.29,11795.29,130100],["2025-02-24",12591.76,12591.76,12591.76,12591.76,34000],["2025-02-25",13464.08,13464.08,13464.08,13464.08,17100],["2025-02-26",14374.32,14374.32,14374.32,14374.32,16500],["2025-02-27",15360.42,15360.42,13388.22,14412.25,361800],["2025-02-28",14715.67,14753.59,13426.15,14032.98,37100],["2025-03-03",14032.98,14032.98,13084.81,13084.81,102600],["2025-03-04",12174.56,12174.56,12174.56,12174.56,34700],["2025-03-05",11340.16,12098.7,11340.16,11529.8,150500],["2025-03-06",11605.65,11833.22,10885.04,11529.8,151300],["2025-03-07",11529.8,11605.65,10733.33,10733.33,62800],["2025-03-10",10733.33,11453.95,10695.41,11453.95,55400],["2025-03-11",12060.78,12250.41,11491.87,12250.41,72100],["2025-03-12",12971.02,13084.81,12477.97,12857.24,99300],["2025-03-13",12515.9,12743.46,11984.92,11984.92,48000],["2025-03-14",11984.92,12212.49,11681.51,12212.49,24600],["2025-03-17",12819.32,13046.88,12819.32,13046.88,93500],["2025-03-18",13350.29,13350.29,12136.63,12515.9,37200],["2025-03-19",12857.24,12857.24,11757.36,11984.92,38700],["2025-03-20",11984.92,12288.34,11757.36,11757.36,15100],["2025-03-21",11719.43,11719.43,11074.68,11453.95,47800],["2025-03-24",10998.82,11757.36,10847.11,11302.24,13300],["2025-03-25",10619.55,11378.09,10619.55,11188.46,20200],["2025-03-26",11150.53,11264.31,10847.11,10922.97,10600],["2025-03-27",10809.19,10809.19,10240.28,10581.63,22500],["2025-03-28",10581.63,10581.63,9861.01,10012.72,64600],["2025-03-31",10240.28,10695.41,10012.72,10429.92,14400],["2025-04-01",10316.14,11150.53,10316.14,11150.53,36400],["2025-04-02",11871.14,11909.07,11681.51,11909.07,66200],["2025-04-03",12136.63,12705.54,11984.92,12705.54,179100],["2025-04-04",13577.86,13577.86,13577.86,13577.86,50900],["2025-04-08",14526.03,14526.03,12629.68,12629.68,255600],["2025-04-09",11795.29,12629.68,11757.36,11833.22,43000],["2025-04-10",12629.68,12629.68,12629.68,12629.68,23800],["2025-04-11",11757.36,12629.68,11757.36,12212.49,157200],["2025-04-14",12515.9,12895.17,12288.34,12288.34,48000],["2025-04-15",12288.34,12288.34,11757.36,12022.85,46700],["2025-04-16",12440.05,12440.05,11226.38,11643.58,19300],["2025-04-17",11643.58,12136.63,11643.58,12136.63,38300],["2025-04-18",12364.19,12364.19,11757.36,12060.78,48900],["2025-04-21",12326.27,12326.27,11378.09,11757.36,24500],["2025-04-22",11378.09,11909.07,10960.9,11378.09,51100],["2025-04-23",11378.09,11833.22,11378.09,11719.43,9000],["2025-04-24",11340.16,12098.7,10960.9,11150.53,36900],["2025-04-25",10998.82,11378.09,10998.82,11150.53,16800],["2025-04-28",11150.53,11150.53,10960.9,11036.75,18500],["2025-04-29",11112.6,11529.8,10960.9,10998.82,20200],["2025-05-05",10998.82,11150.53,10619.55,11112.6,14200],["2025-05-06",11264.31,11302.24,11150.53,11226.38,14200],["2025-05-07",10922.97,11074.68,10922.97,11036.75,9700],["2025-05-08",11036.75,11036.75,10771.26,10885.04,8200],["2025-05-09",10733.33,10922.97,10695.41,10847.11,28300],["2025-05-12",10733.33,11150.53,10733.33,11074.68,30000],["2025-05-13",11074.68,11074.68,10998.82,10998.82,14100],["2025-05-14",10809.19,10809.19,10695.41,10809.19,20700],["2025-05-15",10998.82,11226.38,10809.19,10960.9,13100],["2025-05-16",10960.9,10960.9,10657.48,10885.04,12200],["2025-05-19",10619.55,10695.41,10619.55,10695.41,4600],["2025-05-20",10695.41,11416.02,10657.48,11416.02,58600],["2025-05-21",12212.49,12212.49,12174.56,12212.49,53600],["2025-05-22",12212.49,12895.17,11378.09,11378.09,31200],["2025-05-23",10695.41,11188.46,10619.55,11112.6,45500],["2025-05-26",11112.6,11112.6,10922.97,10960.9,21400],["2025-05-27",11188.46,11188.46,10998.82,10998.82,30400],["2025-05-28",10998.82,11226.38,10960.9,11074.68,23700],["2025-05-29",11074.68,11302.24,10998.82,11226.38,14000],["2025-05-30",11226.38,11757.36,10998.82,11302.24,16700],["2025-06-02",10960.9,10998.82,10922.97,10960.9,10500],["2025-06-03",11036.75,11112.6,11036.75,11074.68,9100],["2025-06-04",11112.6,11150.53,11112.6,11150.53,11200],["2025-06-05",11074.68,11909.07,10960.9,11681.51,45500],["2025-06-06",11681.51,11681.51,11036.75,11036.75,23000],["2025-06-09",11036.75,11491.87,11036.75,11340.16,8400],["2025-06-10",11605.65,11605.65,11074.68,11074.68,1900],["2025-06-11",10998.82,11264.31,10960.9,11226.38,11000],["2025-06-12",11567.73,11567.73,11150.53,11150.53,6200],["2025-06-13",11074.68,11188.46,10771.26,11074.68,20900],["2025-06-16",11036.75,11074.68,10885.04,11074.68,8200],["2025-06-17",10695.41,11226.38,10695.41,11226.38,3300],["2025-06-18",11188.46,11226.38,10922.97,11150.53,4400],["2025-06-19",11074.68,11074.68,10922.97,10922.97,7900],["2025-06-20",10771.26,11112.6,10771.26,10885.04,3000],["2025-06-23",10391.99,11112.6,10164.43,11112.6,17900],["2025-06-24",10809.19,11036.75,10733.33,10960.9,7600],["2025-06-25",10998.82,10998.82,10771.26,10771.26,5600],["2025-06-26",10998.82,11036.75,10771.26,10960.9,4500],["2025-06-27",10771.26,10960.9,10771.26,10960.9,4000],["2025-06-30",10922.97,11036.75,10695.41,10998.82,3800],["2025-07-01",11074.68,11074.68,10847.11,10998.82,2000],["2025-07-02",10809.19,10998.82,10809.19,10998.82,5300],["2025-07-03",10809.19,11074.68,10809.19,11036.75,7000],["2025-07-04",10847.11,10998.82,10695.41,10998.82,6000],["2025-07-07",10733.33,11036.75,10733.33,10998.82,4900],["2025-07-08",11112.6,11112.6,10771.26,10771.26,10500],["2025-07-09",10847.11,11074.68,10809.19,10922.97,12400],["2025-07-10",10922.97,11074.68,10809.19,10998.82,3500],["2025-07-11",10847.11,10998.82,10847.11,10885.04,5600],["2025-07-14",10998.82,10998.82,10771.26,10885.04,20300],["2025-07-15",10998.82,10998.82,10695.41,10809.19,7100],["2025-07-16",10809.19,10847.11,10809.19,10847.11,33100],["2025-07-17",11188.46,11188.46,10619.55,10960.9,8100],["2025-07-18",10695.41,10998.82,10695.41,10922.97,9000],["2025-07-21",10998.82,11074.68,10733.33,10885.04,22700],["2025-07-22",11416.02,11643.58,10885.04,11643.58,111700],["2025-07-23",12440.05,12440.05,11643.58,11757.36,71200],["2025-07-24",11643.58,11643.58,10960.9,11074.68,70900],["2025-07-25",11074.68,11416.02,11036.75,11378.09,26400],["2025-07-28",11416.02,11416.02,10619.55,11188.46,44000],["2025-07-29",11188.46,11264.31,11036.75,11036.75,15300],["2025-07-30",11036.75,11074.68,10847.11,10998.82,13200],["2025-07-31",10771.26,11036.75,10771.26,10998.82,37600],["2025-08-01",10998.82,11112.6,10922.97,10998.82,132600],["2025-08-04",10998.82,11112.6,10998.82,11074.68,34500],["2025-08-05",11074.68,11302.24,10771.26,11302.24,15400],["2025-08-06",11302.24,11302.24,11302.24,11302.24,0],["2025-08-07",10885.04,11226.38,10847.11,11226.38,29200],["2025-08-08",11226.38,11226.38,10960.9,11112.6,9300],["2025-08-11",11112.6,11150.53,10771.26,10998.82,43100],["2025-08-12",10998.82,10998.82,10771.26,10998.82,7200],["2025-08-13",10771.26,10998.82,10695.41,10998.82,14200],["2025-08-14",10733.33,10998.82,10733.33,10847.11,2400],["2025-08-15",10657.48,10998.82,10657.48,10998.82,14400],["2025-08-18",10998.82,10998.82,10733.33,10771.26,5200],["2025-08-19",10998.82,11074.68,10657.48,10922.97,11000],["2025-08-20",10922.97,10922.97,10695.41,10847.11,9100],["2025-08-21",10847.11,10960.9,10657.48,10657.48,2900],["2025-08-22",10619.55,10922.97,10619.55,10885.04,3200],["2025-08-25",10885.04,10885.04,10657.48,10657.48,4500],["2025-08-26",10885.04,10960.9,10885.04,10885.04,2500],["2025-08-27",10429.92,10922.97,10429.92,10922.97,16100],["2025-08-28",10809.19,10922.97,10657.48,10922.97,6700],["2025-08-29",10922.97,10922.97,10847.11,10847.11,6400],["2025-09-03",10998.82,10998.82,10771.26,10922.97,7600],["2025-09-04",10847.11,10885.04,10847.11,10885.04,11200],["2025-09-05",10885.04,10885.04,10771.26,10771.26,10900],["2025-09-08",10695.41,10847.11,10543.7,10847.11,25000],["2025-09-09",10847.11,10847.11,10581.63,10847.11,12700],["2025-09-10",10619.55,10847.11,10581.63,10847.11,1900],["2025-09-11",10619.55,10771.26,10581.63,10771.26,8800],["2025-09-12",10847.11,11150.53,10695.41,10922.97,5000],["2025-09-15",10922.97,10922.97,10922.97,10922.97,0],["2025-09-16",10695.41,10847.11,10543.7,10733.33,19300],["2025-09-17",10733.33,10771.26,10619.55,10771.26,4200],["2025-09-18",10505.77,10809.19,10505.77,10809.19,6400],["2025-09-19",10619.55,10809.19,10619.55,10809.19,5300],["2025-09-22",10581.63,10771.26,10543.7,10771.26,700],["2025-09-23",10581.63,10695.41,10581.63,10695.41,1100],["2025-09-24",10695.41,10695.41,10695.41,10695.41,0],["2025-09-25",10619.55,10695.41,10467.84,10695.41,6400],["2025-09-26",10771.26,11416.02,10771.26,11416.02,65600],["2025-09-29",11453.95,11529.8,10847.11,10885.04,16600],["2025-09-30",10543.7,11074.68,10240.28,10619.55,21100],["2025-10-01",10619.55,10619.55,10354.06,10619.55,4100],["2025-10-02",10619.55,10619.55,10240.28,10619.55,7700],["2025-10-03",10581.63,10619.55,10202.36,10619.55,21600],["2025-10-06",10619.55,10619.55,10619.55,10619.55,0],["2025-10-07",10619.55,10619.55,10467.84,10543.7,3500],["2025-10-08",10543.7,10619.55,10543.7,10543.7,1100],["2025-10-09",10543.7,10733.33,10543.7,10619.55,1900],["2025-10-10",10619.55,10733.33,10619.55,10733.33,1500],["2025-10-13",10922.97,11453.95,10922.97,11150.53,67000],["2025-10-14",11074.68,11150.53,10771.26,10771.26,3300],["2025-10-15",10771.26,10922.97,10619.55,10922.97,13700],["2025-10-16",11150.53,11340.16,11074.68,11074.68,3000],["2025-10-17",11036.75,11036.75,10429.92,10657.48,10700],["2025-10-20",10771.26,10960.9,10391.99,10391.99,4400],["2025-10-21",10619.55,10885.04,10391.99,10885.04,13400],["2025-10-22",10619.55,10809.19,10391.99,10809.19,7200],["2025-10-23",10771.26,10771.26,10391.99,10771.26,800],["2025-10-24",10391.99,10771.26,10391.99,10391.99,4500],["2025-10-27",10391.99,10695.41,10391.99,10695.41,2700],["2025-10-28",10695.41,10695.41,10391.99,10581.63,4300],["2025-10-29",10581.63,10619.55,10581.63,10619.55,8600],["2025-10-30",10581.63,10581.63,10581.63,10581.63,1100],["2025-10-31",10619.55,10619.55,10581.63,10581.63,1400],["2025-11-03",10581.63,10771.26,10505.77,10695.41,2000],["2025-11-04",10619.55,10619.55,10619.55,10619.55,200],["2025-11-05",10619.55,10619.55,10619.55,10619.55,100],["2025-11-06",10581.63,10581.63,10581.63,10581.63,100],["2025-11-07",10581.63,10619.55,10581.63,10619.55,500],["2025-11-10",10581.63,10581.63,10581.63,10581.63,100],["2025-11-11",10467.84,10619.55,10391.99,10543.7,6000],["2025-11-12",10543.7,10543.7,10391.99,10467.84,5600],["2025-11-13",10467.84,10505.77,10467.84,10505.77,4600],["2025-11-14",10467.84,10505.77,10240.28,10505.77,14200],["2025-11-17",10467.84,10543.7,10391.99,10543.7,1300],["2025-11-18",10809.19,10809.19,10809.19,10809.19,100],["2025-11-19",10809.19,10809.19,10809.19,10809.19,0],["2025-11-20",10429.92,10543.7,10354.06,10543.7,2700],["2025-11-21",10543.7,10543.7,10543.7,10543.7,100],["2025-11-24",10543.7,10771.26,10543.7,10771.26,4200],["2025-11-25",10998.82,11264.31,10429.92,11074.68,1500],["2025-11-26",11036.75,11036.75,10771.26,10847.11,6100],["2025-11-27",10695.41,10960.9,10695.41,10960.9,1400],["2025-11-28",10960.9,10960.9,10619.55,10695.41,2500],["2025-12-01",10998.82,11074.68,10695.41,10733.33,92900],["2025-12-02",10900.0,11000.0,10100.0,11000.0,1300],["2025-12-03",11000.0,11200.0,10500.0,10500.0,4200],["2025-12-04",10500.0,11100.0,10500.0,11100.0,4600],["2025-12-05",11150.0,11150.0,10700.0,10700.0,3600],["2025-12-08",10450.0,10700.0,10450.0,10700.0,2600],["2025-12-09",10250.0,10450.0,10200.0,10450.0,3600],["2025-12-10",10350.0,10700.0,10350.0,10700.0,2200],["2025-12-11",10250.0,10500.0,10200.0,10500.0,500],["2025-12-12",10550.0,10550.0,10500.0,10500.0,200],["2025-12-15",10000.0,10300.0,10000.0,10300.0,1200],["2025-12-16",10400.0,10400.0,10050.0,10300.0,3700],["2025-12-17",10300.0,10400.0,10300.0,10400.0,1200],["2025-12-18",10350.0,10350.0,10350.0,10350.0,100],["2025-12-19",9800.0,10500.0,9800.0,10500.0,17400],["2025-12-22",10400.0,10500.0,10400.0,10500.0,1900],["2025-12-23",10250.0,10250.0,10250.0,10250.0,300],["2025-12-24",9900.0,10000.0,9900.0,10000.0,8900],["2025-12-25",10000.0,10000.0,10000.0,10000.0,11000],["2025-12-26",10050.0,10150.0,10000.0,10150.0,1100],["2025-12-29",10150.0,10150.0,10150.0,10150.0,0],["2025-12-30",10000.0,10150.0,10000.0,10150.0,1600],["2025-12-31",10150.0,10150.0,10150.0,10150.0,1500],["2026-01-05",10150.0,10350.0,10150.0,10350.0,1600],["2026-01-06",10350.0,10350.0,10350.0,10350.0,0],["2026-01-07",10350.0,11050.0,10350.0,11050.0,27100],["2026-01-08",11800.0,11800.0,11700.0,11800.0,49300],["2026-01-09",12600.0,12600.0,11100.0,11600.0,44900],["2026-01-12",10800.0,11500.0,10800.0,10900.0,11200],["2026-01-13",10800.0,10900.0,10150.0,10200.0,24700],["2026-01-14",10200.0,10850.0,9900.0,10100.0,28600],["2026-01-15",10700.0,10700.0,10050.0,10450.0,6600],["2026-01-16",10400.0,10500.0,10000.0,10350.0,1900],["2026-01-19",10350.0,10450.0,10050.0,10100.0,6300],["2026-01-20",10100.0,10300.0,10100.0,10300.0,36600],["2026-01-21",10300.0,10300.0,10100.0,10100.0,3900],["2026-01-22",10100.0,10200.0,10050.0,10200.0,3500],["2026-01-23",10100.0,10200.0,10100.0,10200.0,2200],["2026-01-26",10300.0,10800.0,10200.0,10200.0,17300],["2026-01-27",10450.0,10450.0,10100.0,10400.0,5000],["2026-01-28",10400.0,10600.0,10250.0,10600.0,19500],["2026-01-29",10700.0,11300.0,10650.0,11300.0,47400],["2026-01-30",12000.0,12050.0,11050.0,11450.0,29800],["2026-02-02",11400.0,11400.0,10650.0,10650.0,38600],["2026-02-03",10000.0,11000.0,9930.0,11000.0,31900],["2026-02-04",11000.0,11000.0,10400.0,10750.0,10100],["2026-02-05",10850.0,10850.0,10400.0,10400.0,5200],["2026-02-06",10250.0,10500.0,10200.0,10300.0,12500],["2026-02-09",10300.0,10400.0,10250.0,10250.0,8400],["2026-02-10",10300.0,10500.0,10250.0,10500.0,700],["2026-02-11",10100.0,10850.0,10050.0,10400.0,10500],["2026-02-12",10500.0,10500.0,10200.0,10450.0,1900],["2026-02-13",10550.0,10750.0,10550.0,10700.0,2600],["2026-02-23",10700.0,10700.0,10300.0,10600.0,8200],["2026-02-24",10600.0,10600.0,10400.0,10400.0,7000],["2026-02-25",10400.0,10400.0,10400.0,10400.0,1600],["2026-02-26",10400.0,10550.0,10400.0,10550.0,8700],["2026-02-27",10550.0,10550.0,10450.0,10450.0,4600],["2026-03-02",10450.0,11150.0,10200.0,11150.0,18500],["2026-03-03",11700.0,11700.0,10450.0,11000.0,6800],["2026-03-04",10600.0,10600.0,10250.0,10350.0,5700],["2026-03-05",10350.0,10350.0,10200.0,10350.0,11900],["2026-03-06",10500.0,10800.0,10350.0,10800.0,6400],["2026-03-09",10500.0,10500.0,10050.0,10050.0,18200],["2026-03-10",9900.0,10650.0,9900.0,10650.0,9000],["2026-03-11",10100.0,10100.0,10100.0,10100.0,400],["2026-03-12",10150.0,10500.0,10150.0,10500.0,27000],["2026-03-13",10500.0,10500.0,10500.0,10500.0,1100],["2026-03-16",10500.0,10500.0,10200.0,10200.0,1200],["2026-03-17",10200.0,10200.0,10200.0,10200.0,3300],["2026-03-18",10500.0,10500.0,10250.0,10450.0,1200],["2026-03-19",10200.0,10200.0,10200.0,10200.0,104500],["2026-03-20",10000.0,10350.0,10000.0,10350.0,107400],["2026-03-23",10100.0,10100.0,10050.0,10050.0,500],["2026-03-24",10050.0,10450.0,10050.0,10450.0,1300],["2026-03-25",10400.0,10450.0,10400.0,10450.0,61000],["2026-03-26",10450.0,10450.0,10450.0,10450.0,400],["2026-03-27",10450.0,10450.0,10100.0,10100.0,700],["2026-03-30",10100.0,10250.0,10100.0,10250.0,2500],["2026-03-31",10350.0,10350.0,10250.0,10250.0,3500],["2026-04-01",10150.0,10250.0,10150.0,10250.0,1300],["2026-04-02",10100.0,10300.0,10000.0,10300.0,3000],["2026-04-03",10300.0,10400.0,10200.0,10350.0,8800],["2026-04-06",10350.0,10350.0,10350.0,10350.0,100],["2026-04-07",10350.0,10350.0,10350.0,10350.0,600],["2026-04-08",10000.0,10350.0,10000.0,10100.0,2800],["2026-04-09",10100.0,10350.0,10100.0,10350.0,2400],["2026-04-10",10250.0,10250.0,10250.0,10250.0,300],["2026-04-13",10100.0,10150.0,10100.0,10150.0,900],["2026-04-14",10150.0,10300.0,10100.0,10300.0,3800],["2026-04-15",10250.0,10250.0,10250.0,10250.0,1000],["2026-04-16",10150.0,10150.0,10150.0,10150.0,600],["2026-04-17",10150.0,10150.0,10150.0,10150.0,0],["2026-04-20",10150.0,10350.0,10150.0,10350.0,3500],["2026-04-21",10100.0,10100.0,10100.0,10100.0,1800],["2026-04-22",10100.0,10300.0,10100.0,10300.0,1600],["2026-04-23",10300.0,10300.0,10300.0,10300.0,900],["2026-04-24",10150.0,10150.0,10150.0,10150.0,1800],["2026-04-28",10150.0,10150.0,10150.0,10150.0,1000],["2026-04-29",10150.0,10150.0,10150.0,10150.0,700],["2026-05-04",10150.0,10800.0,10100.0,10100.0,1300],["2026-05-05",10800.0,10800.0,10100.0,10100.0,1200],["2026-05-06",10100.0,10100.0,10100.0,10100.0,0],["2026-05-07",10200.0,10200.0,10050.0,10100.0,1700],["2026-05-08",10100.0,10100.0,10100.0,10100.0,300],["2026-05-11",10100.0,10300.0,10100.0,10300.0,200],["2026-05-12",9950.0,9950.0,9950.0,9950.0,500],["2026-05-13",10000.0,10000.0,10000.0,10000.0,2200],["2026-05-14",10300.0,10300.0,10300.0,10300.0,100],["2026-05-15",10300.0,10300.0,10300.0,10300.0,0],["2026-05-18",10300.0,10300.0,10000.0,10200.0,6000],["2026-05-19",10000.0,10200.0,10000.0,10100.0,2000],["2026-05-20",10100.0,10100.0,10000.0,10000.0,2700],["2026-05-21",10000.0,10000.0,10000.0,10000.0,0],["2026-05-22",10300.0,10300.0,10300.0,10300.0,100],["2026-05-25",10000.0,10000.0,10000.0,10000.0,100],["2026-05-26",10300.0,10300.0,10300.0,10300.0,100],["2026-05-27",10300.0,10300.0,10300.0,10300.0,0],["2026-05-28",10000.0,10000.0,10000.0,10000.0,4300],["2026-05-29",10000.0,10000.0,9700.0,9700.0,1900],["2026-06-01",10350.0,10350.0,10200.0,10200.0,2600],["2026-06-02",10500.0,10500.0,9900.0,9900.0,3000],["2026-06-03",10000.0,10000.0,10000.0,10000.0,100],["2026-06-04",10000.0,10000.0,10000.0,10000.0,1100],["2026-06-05",10000.0,10000.0,9810.0,10000.0,400],["2026-06-08",10000.0,10000.0,9990.0,10000.0,5400],["2026-06-09",10000.0,10000.0,10000.0,10000.0,1300],["2026-06-10",10000.0,10000.0,10000.0,10000.0,100],["2026-06-11",10000.0,10000.0,10000.0,10000.0,1100],["2026-06-12",10000.0,10000.0,10000.0,10000.0,100],["2026-06-15",10000.0,10000.0,10000.0,10000.0,1000],["2026-06-16",10000.0,10000.0,10000.0,10000.0,1000],["2026-06-17",10000.0,10000.0,9300.0,10000.0,1100],["2026-06-18",10000.0,10000.0,10000.0,10000.0,1900],["2026-06-19",10000.0,10000.0,9900.0,9900.0,2300],["2026-06-22",10000.0,10000.0,10000.0,10000.0,400],["2026-06-23",10000.0,10000.0,9950.0,9990.0,800],["2026-06-24",9990.0,9990.0,9990.0,9990.0,100],["2026-06-25",9970.0,9970.0,9970.0,9970.0,400],["2026-06-26",9980.0,9980.0,9800.0,9800.0,1500],["2026-06-29",9800.0,9800.0,9700.0,9700.0,400],["2026-06-30",10050.0,10050.0,9750.0,9750.0,3300],["2026-07-01",9650.0,9990.0,9650.0,9990.0,1600],["2026-07-02",9990.0,9990.0,9700.0,9700.0,800],["2026-07-03",9700.0,9990.0,9700.0,9990.0,7100],["2026-07-06",9990.0,9990.0,9910.0,9990.0,1200],["2026-07-07",9900.0,9900.0,9900.0,9900.0,100],["2026-07-08",9900.0,9900.0,9900.0,9900.0,200],["2026-07-09",9900.0,9900.0,9900.0,9900.0,3700],["2026-07-10",9900.0,9900.0,9900.0,9900.0,0],["2026-07-13",9750.0,9750.0,9750.0,9750.0,1000],["2026-07-14",9550.0,10050.0,9550.0,10050.0,1500],["2026-07-15",9990.0,9990.0,9990.0,9990.0,100],["2026-07-16",9990.0,9990.0,9990.0,9990.0,0],["2026-07-17",9990.0,9990.0,9990.0,9990.0,0],["2026-07-20",9700.0,9900.0,9650.0,9660.0,7200],["2026-07-21",9660.0,9660.0,9660.0,9660.0,300],["2026-07-22",9660.0,9660.0,9660.0,9660.0,0],["2026-07-23",9990.0,9990.0,9990.0,9990.0,100],["2026-07-24",9990.0,9990.0,9990.0,9990.0,0],["2026-07-27",9980.0,9980.0,9980.0,9980.0,100],["2026-07-28",9290.0,9900.0,9290.0,9400.0,7600],["2026-07-29",9400.0,9960.0,9400.0,9400.0,1100],["2026-07-30",9400.0,9900.0,9400.0,9900.0,600],["2026-07-31",9420.0,9420.0,9420.0,9420.0,100],["2026-08-03",9420.0,9420.0,9420.0,9420.0,100],["2026-08-04",9420.0,9420.0,9420.0,9420.0,0],["2026-08-05",9900.0,9900.0,9400.0,9400.0,5500],["2026-08-06",9900.0,9900.0,9500.0,9900.0,5000],["2026-08-07",9900.0,9900.0,9900.0,9900.0,0],["2026-08-10",9600.0,9900.0,9400.0,9900.0,6800],["2026-08-11",9790.0,9790.0,9790.0,9790.0,100],["2026-08-12",9790.0,9790.0,9700.0,9700.0,300],["2026-08-13",9700.0,9700.0,9700.0,9700.0,0],["2026-08-14",9410.0,9700.0,9410.0,9700.0,1400],["2026-08-17",9700.0,9700.0,9700.0,9700.0,200],["2026-08-18",9700.0,9700.0,9700.0,9700.0,100],["2026-08-19",9700.0,9700.0,9700.0,9700.0,0],["2026-08-20",9700.0,9700.0,9700.0,9700.0,100],["2026-08-21",9500.0,9500.0,9500.0,9500.0,200],["2026-08-24",9500.0,9800.0,9500.0,9800.0,1200],["2026-08-25",9800.0,9800.0,9800.0,9800.0,0],["2026-08-26",9770.0,10450.0,9770.0,10450.0,3200],["2026-08-27",10450.0,10450.0,10450.0,10450.0,0],["2026-08-28",10450.0,10450.0,10450.0,10450.0,200],["2026-09-03",10350.0,10350.0,10350.0,10350.0,200],["2026-09-04",10350.0,10350.0,10350.0,10350.0,0],["2026-09-07",9700.0,10250.0,9700.0,10250.0,500],["2026-09-08",10250.0,10250.0,10250.0,10250.0,200],["2026-09-09",10250.0,10250.0,10250.0,10250.0,0],["2026-09-10",9660.0,9980.0,9660.0,9980.0,900],["2026-09-11",9350.0,10500.0,9300.0,10500.0,400],["2026-09-14",11200.0,11200.0,9800.0,10000.0,4300],["2026-09-15",10000.0,10000.0,10000.0,10000.0,0],["2026-09-16",10000.0,10000.0,10000.0,10000.0,0],["2026-09-17",9500.0,9500.0,9500.0,9500.0,3000],["2026-09-18",9950.0,9970.0,9700.0,9970.0,2700],["2026-09-21",10000.0,10350.0,10000.0,10350.0,2900],["2026-09-22",10250.0,10800.0,10250.0,10800.0,3700],["2026-09-23",10050.0,10150.0,10050.0,10050.0,3500],["2026-09-24",10050.0,10050.0,10050.0,10050.0,100],["2026-09-25",10050.0,10050.0,10050.0,10050.0,100],["2026-09-28",10050.0,10050.0,9400.0,9400.0,500],["2026-09-29",10050.0,10050.0,10050.0,10050.0,1200],["2026-09-30",10700.0,10700.0,10450.0,10600.0,4200],["2026-10-01",10600.0,10600.0,10000.0,10400.0,1700],["2026-10-02",9800.0,10350.0,9800.0,10350.0,400],["2026-10-05",10950.0,10950.0,9700.0,10450.0,2800],["2026-10-06",10500.0,10500.0,9750.0,10250.0,201400],["2026-10-07",10250.0,10500.0,9700.0,10500.0,1000],["2026-10-08",10500.0,10900.0,9820.0,9820.0,9400],["2026-10-09",9820.0,9820.0,9150.0,9810.0,4300],["2026-10-12",10000.0,10000.0,9410.0,9800.0,4000]]}