{"sym":"FIC","index":false,"bars":[["2018-08-02",9769.43,9769.43,7645.64,7645.64,5400],["2018-08-03",8580.11,8580.11,8580.11,8580.11,0],["2018-08-06",8580.11,8580.11,8580.11,8580.11,0],["2018-08-07",8580.11,8580.11,8580.11,8580.11,0],["2018-08-08",9854.39,9854.39,9344.68,9344.68,400],["2018-08-09",9344.68,9344.68,9344.68,9344.68,1000],["2018-08-10",9344.68,9344.68,9344.68,9344.68,0],["2018-08-13",9344.68,9344.68,9344.68,9344.68,0],["2018-08-14",9344.68,9344.68,9344.68,9344.68,0],["2018-08-15",9344.68,9344.68,9344.68,9344.68,0],["2018-08-16",9344.68,9344.68,9344.68,9344.68,0],["2018-08-17",7985.45,7985.45,7985.45,7985.45,3200],["2018-08-20",7985.45,7985.45,7985.45,7985.45,0],["2018-08-21",7985.45,7985.45,7985.45,7985.45,0],["2018-08-22",7985.45,7985.45,7985.45,7985.45,0],["2018-08-23",7985.45,7985.45,7985.45,7985.45,0],["2018-08-24",7985.45,7985.45,7985.45,7985.45,0],["2018-08-27",7985.45,7985.45,7985.45,7985.45,0],["2018-08-28",7985.45,7985.45,7985.45,7985.45,0],["2018-08-29",7985.45,7985.45,7985.45,7985.45,0],["2018-08-30",7985.45,7985.45,7985.45,7985.45,0],["2018-08-31",7985.45,7985.45,7985.45,7985.45,0],["2018-09-04",7985.45,7985.45,7985.45,7985.45,0],["2018-09-05",7985.45,7985.45,7985.45,7985.45,0],["2018-09-06",7985.45,7985.45,7985.45,7985.45,0],["2018-09-07",7985.45,7985.45,7985.45,7985.45,0],["2018-09-10",7985.45,7985.45,7985.45,7985.45,0],["2018-09-11",9174.77,9174.77,9174.77,9174.77,100],["2018-09-12",9174.77,9174.77,9174.77,9174.77,0],["2018-09-13",10534.0,10534.0,10534.0,10534.0,100],["2018-09-14",10534.0,10534.0,10534.0,10534.0,0],["2018-09-17",10534.0,10534.0,10534.0,10534.0,0],["2018-09-18",10534.0,10534.0,10534.0,10534.0,0],["2018-09-19",12063.13,12063.13,9344.68,9344.68,200],["2018-09-20",10703.9,10703.9,10703.9,10703.9,0],["2018-09-21",10703.9,10703.9,10703.9,10703.9,0],["2018-09-24",10703.9,10703.9,10703.9,10703.9,0],["2018-09-25",10703.9,10703.9,10703.9,10703.9,0],["2018-09-26",10703.9,10703.9,10703.9,10703.9,0],["2018-09-27",9174.77,9174.77,9174.77,9174.77,200],["2018-09-28",7815.55,7815.55,7815.55,7815.55,100],["2018-10-01",7815.55,7815.55,7815.55,7815.55,0],["2018-10-02",7815.55,7815.55,7815.55,7815.55,0],["2018-10-03",7815.55,7815.55,7815.55,7815.55,0],["2018-10-04",7815.55,7815.55,7815.55,7815.55,0],["2018-10-05",7815.55,7815.55,7815.55,7815.55,0],["2018-10-08",7815.55,7815.55,7815.55,7815.55,0],["2018-10-09",7815.55,7815.55,7815.55,7815.55,0],["2018-10-10",7815.55,7815.55,7815.55,7815.55,0],["2018-10-11",7815.55,7815.55,7815.55,7815.55,0],["2018-10-12",7815.55,7815.55,7815.55,7815.55,101000],["2018-10-15",7815.55,7815.55,7815.55,7815.55,0],["2018-10-16",7815.55,7815.55,7815.55,7815.55,0],["2018-10-17",7815.55,7815.55,7815.55,7815.55,0],["2018-10-18",7815.55,7815.55,7815.55,7815.55,0],["2018-10-19",7815.55,7815.55,7815.55,7815.55,0],["2018-10-22",7815.55,7815.55,7815.55,7815.55,0],["2018-10-23",7815.55,7815.55,7815.55,7815.55,0],["2018-10-24",7815.55,7815.55,7815.55,7815.55,0],["2018-10-25",7815.55,7815.55,7815.55,7815.55,0],["2018-10-26",7815.55,7815.55,7815.55,7815.55,0],["2018-10-29",7815.55,7815.55,7815.55,7815.55,0],["2018-10-30",7985.45,7985.45,7900.5,7900.5,500],["2018-10-31",7985.45,7985.45,7985.45,7985.45,0],["2018-11-01",7985.45,7985.45,7985.45,7985.45,0],["2018-11-02",7985.45,7985.45,7985.45,7985.45,0],["2018-11-05",7985.45,7985.45,7985.45,7985.45,0],["2018-11-06",7985.45,7985.45,7985.45,7985.45,0],["2018-11-07",7985.45,7985.45,7985.45,7985.45,0],["2018-11-08",7985.45,7985.45,7985.45,7985.45,0],["2018-11-09",7985.45,7985.45,7985.45,7985.45,0],["2018-11-12",7645.64,7645.64,7645.64,7645.64,1000],["2018-11-13",7645.64,7645.64,7645.64,7645.64,0],["2018-11-14",7645.64,7645.64,7645.64,7645.64,0],["2018-11-15",7645.64,7645.64,7645.64,7645.64,0],["2018-11-16",7645.64,7645.64,7645.64,7645.64,0],["2018-11-19",7645.64,7645.64,7645.64,7645.64,0],["2018-11-20",7645.64,7645.64,7645.64,7645.64,0],["2018-11-21",7645.64,7645.64,7645.64,7645.64,0],["2018-11-22",7645.64,7645.64,7645.64,7645.64,0],["2018-11-23",7645.64,7645.64,7645.64,7645.64,0],["2018-11-26",7645.64,7645.64,7645.64,7645.64,0],["2018-11-27",7645.64,7645.64,7645.64,7645.64,0],["2018-11-28",7645.64,7645.64,7645.64,7645.64,0],["2018-11-29",7645.64,7645.64,7645.64,7645.64,0],["2018-11-30",7645.64,7645.64,7645.64,7645.64,0],["2018-12-03",7645.64,7645.64,7645.64,7645.64,0],["2018-12-04",7645.64,7645.64,7645.64,7645.64,0],["2018-12-05",8750.01,8750.01,8750.01,8750.01,100],["2018-12-06",8750.01,8750.01,8750.01,8750.01,0],["2018-12-07",9854.39,9854.39,9514.58,9514.58,1909489],["2018-12-10",9684.48,9684.48,9684.48,9684.48,0],["2018-12-11",9684.48,9684.48,9684.48,9684.48,1900000],["2018-12-12",10024.29,11128.66,10024.29,11128.66,2300],["2018-12-13",9004.87,9004.87,9004.87,9004.87,500],["2018-12-14",9004.87,9004.87,9004.87,9004.87,0],["2018-12-17",10279.14,10279.14,9004.87,10109.24,600],["2018-12-18",9769.43,11213.61,8325.26,8325.26,2200],["2018-12-19",9599.53,9599.53,9599.53,9599.53,0],["2018-12-20",9599.53,9599.53,9599.53,9599.53,0],["2018-12-21",9599.53,9599.53,9599.53,9599.53,0],["2018-12-24",9599.53,9599.53,9599.53,9599.53,0],["2018-12-25",9939.34,9939.34,8240.31,8240.31,2600],["2018-12-26",9089.82,9089.82,9089.82,9089.82,0],["2018-12-27",7730.6,7730.6,7730.6,7730.6,2900],["2018-12-28",8750.01,8750.01,6626.22,6626.22,5600],["2019-01-02",7135.93,7135.93,7135.93,7135.93,0],["2019-01-03",7135.93,7135.93,7135.93,7135.93,0],["2019-01-04",6371.37,6371.37,6371.37,6371.37,1100],["2019-01-07",6371.37,6371.37,6371.37,6371.37,0],["2019-01-08",6966.03,6966.03,6966.03,6966.03,100],["2019-01-09",5946.61,6796.13,5946.61,5946.61,1000],["2019-01-10",6456.32,7050.98,6456.32,7050.98,300],["2019-01-11",6881.08,6881.08,6881.08,6881.08,0],["2019-01-14",5861.66,7815.55,5861.66,6031.56,1100],["2019-01-15",6286.42,6286.42,6286.42,6286.42,0],["2019-01-16",6286.42,6286.42,6286.42,6286.42,0],["2019-01-17",7135.93,7135.93,5946.61,5946.61,1270663],["2019-01-18",7900.5,7900.5,7900.5,7900.5,100],["2019-01-21",7900.5,7900.5,7900.5,7900.5,0],["2019-01-22",6796.13,6796.13,6796.13,6796.13,600],["2019-01-23",6796.13,6796.13,6796.13,6796.13,0],["2019-01-24",6796.13,6796.13,6796.13,6796.13,0],["2019-01-25",5776.71,7730.6,5776.71,7730.6,400],["2019-01-28",7900.5,7900.5,5946.61,5946.61,400],["2019-01-29",8495.16,8495.16,8495.16,8495.16,100],["2019-01-30",8495.16,8495.16,8495.16,8495.16,0],["2019-01-31",8495.16,8495.16,8495.16,8495.16,0],["2019-02-01",8495.16,8495.16,8495.16,8495.16,0],["2019-02-11",8495.16,8495.16,8495.16,8495.16,0],["2019-02-12",7220.89,7220.89,7220.89,7220.89,300],["2019-02-13",7220.89,7220.89,7220.89,7220.89,0],["2019-02-14",8155.35,8155.35,8155.35,8155.35,100],["2019-02-15",9089.82,9089.82,9089.82,9089.82,300],["2019-02-18",9089.82,9089.82,9089.82,9089.82,0],["2019-02-19",9089.82,9089.82,9089.82,9089.82,0],["2019-02-20",9089.82,9089.82,9089.82,9089.82,0],["2019-02-21",7730.6,7730.6,7730.6,7730.6,1800],["2019-02-22",6711.18,8580.11,6626.22,8580.11,400],["2019-02-25",7135.93,7135.93,7135.93,7135.93,0],["2019-02-26",7135.93,7135.93,7135.93,7135.93,0],["2019-02-27",6116.52,6116.52,6116.52,6116.52,100],["2019-02-28",5436.9,5436.9,5436.9,5436.9,100],["2019-03-01",6201.47,6201.47,6201.47,6201.47,100],["2019-03-04",7050.98,7050.98,7050.98,7050.98,100],["2019-03-05",7900.5,7900.5,7900.5,7900.5,100],["2019-03-06",7900.5,7900.5,7900.5,7900.5,0],["2019-03-07",7900.5,7900.5,7900.5,7900.5,0],["2019-03-08",8834.97,8834.97,8834.97,8834.97,100],["2019-03-11",7560.69,8410.21,7560.69,8410.21,1800],["2019-03-12",8325.26,8325.26,8325.26,8325.26,0],["2019-03-13",7135.93,7135.93,7135.93,7135.93,100],["2019-03-14",6201.47,8155.35,6201.47,8155.35,200],["2019-03-15",8070.4,8070.4,8070.4,8070.4,1800],["2019-03-18",8495.16,8495.16,8495.16,8495.16,100],["2019-03-19",8495.16,8495.16,8495.16,8495.16,0],["2019-03-20",8495.16,8495.16,8495.16,8495.16,0],["2019-03-21",8495.16,8495.16,8495.16,8495.16,0],["2019-03-22",8410.21,8410.21,8325.26,8410.21,121000],["2019-03-25",8410.21,8410.21,8410.21,8410.21,0],["2019-03-26",8410.21,8410.21,8410.21,8410.21,0],["2019-03-27",8410.21,8410.21,8410.21,8410.21,0],["2019-03-28",8410.21,8410.21,8410.21,8410.21,0],["2019-03-29",8410.21,8410.21,8410.21,8410.21,0],["2019-04-01",8410.21,8410.21,8410.21,8410.21,0],["2019-04-02",8410.21,8410.21,8410.21,8410.21,0],["2019-04-03",8410.21,8410.21,8410.21,8410.21,0],["2019-04-04",8410.21,8410.21,8410.21,8410.21,0],["2019-04-05",8410.21,8410.21,8410.21,8410.21,0],["2019-04-08",8410.21,8410.21,8410.21,8410.21,0],["2019-04-09",9259.72,9259.72,9259.72,9259.72,100],["2019-04-10",9259.72,9259.72,9259.72,9259.72,0],["2019-04-11",9259.72,9259.72,9259.72,9259.72,0],["2019-04-12",9259.72,9259.72,9259.72,9259.72,0],["2019-04-16",9259.72,9259.72,9259.72,9259.72,0],["2019-04-17",9259.72,9259.72,9259.72,9259.72,0],["2019-04-18",9089.82,9089.82,9089.82,9089.82,100],["2019-04-19",9089.82,9089.82,9089.82,9089.82,0],["2019-04-22",9089.82,9089.82,9089.82,9089.82,0],["2019-04-23",9089.82,9089.82,9089.82,9089.82,0],["2019-04-24",9089.82,9089.82,9089.82,9089.82,0],["2019-04-25",9089.82,9089.82,9089.82,9089.82,0],["2019-04-26",9089.82,9089.82,9089.82,9089.82,0],["2019-05-02",9089.82,9089.82,9089.82,9089.82,0],["2019-05-03",9089.82,9089.82,9089.82,9089.82,0],["2019-05-06",7730.6,7730.6,7730.6,7730.6,200],["2019-05-07",7730.6,7730.6,7730.6,7730.6,0],["2019-05-08",8834.97,8834.97,8750.01,8750.01,200],["2019-05-09",8834.97,8834.97,8834.97,8834.97,0],["2019-05-10",8750.01,8750.01,8750.01,8750.01,200],["2019-05-13",8750.01,8750.01,8750.01,8750.01,0],["2019-05-14",8750.01,8750.01,8750.01,8750.01,0],["2019-05-15",8750.01,8750.01,8750.01,8750.01,0],["2019-05-16",8750.01,8750.01,8750.01,8750.01,0],["2019-05-17",8750.01,8750.01,8750.01,8750.01,0],["2019-05-20",8750.01,8750.01,8750.01,8750.01,0],["2019-05-21",8750.01,8750.01,8750.01,8750.01,0],["2019-05-22",8580.11,8665.06,8580.11,8665.06,200],["2019-05-23",8665.06,8665.06,8665.06,8665.06,0],["2019-05-24",8665.06,8665.06,8665.06,8665.06,400],["2019-05-27",8665.06,8665.06,8665.06,8665.06,0],["2019-05-28",8665.06,8665.06,8665.06,8665.06,0],["2019-05-29",8665.06,8665.06,8665.06,8665.06,0],["2019-05-30",8665.06,8665.06,8665.06,8665.06,0],["2019-05-31",8665.06,8665.06,8665.06,8665.06,0],["2019-06-03",8665.06,8665.06,8665.06,8665.06,0],["2019-06-04",8665.06,8665.06,8665.06,8665.06,0],["2019-06-05",8665.06,8665.06,8665.06,8665.06,0],["2019-06-06",8665.06,8665.06,8665.06,8665.06,0],["2019-06-07",8665.06,8665.06,8665.06,8665.06,0],["2019-06-10",8919.92,8919.92,8919.92,8919.92,200],["2019-06-11",8919.92,8919.92,8919.92,8919.92,0],["2019-06-12",8919.92,8919.92,8919.92,8919.92,100],["2019-06-13",8919.92,8919.92,8919.92,8919.92,0],["2019-06-14",8919.92,8919.92,8919.92,8919.92,0],["2019-06-17",8919.92,8919.92,8919.92,8919.92,0],["2019-06-18",8919.92,8919.92,8919.92,8919.92,0],["2019-06-19",8919.92,8919.92,8919.92,8919.92,0],["2019-06-20",8919.92,8919.92,8919.92,8919.92,0],["2019-06-21",8919.92,8919.92,8919.92,8919.92,0],["2019-06-24",8919.92,8919.92,8919.92,8919.92,0],["2019-06-25",8919.92,8919.92,8919.92,8919.92,0],["2019-06-26",8919.92,8919.92,8919.92,8919.92,0],["2019-06-27",8919.92,8919.92,8919.92,8919.92,0],["2019-06-28",8919.92,8919.92,8919.92,8919.92,0],["2019-07-01",8919.92,8919.92,8919.92,8919.92,0],["2019-07-02",8919.92,8919.92,8919.92,8919.92,0],["2019-07-03",8919.92,8919.92,8919.92,8919.92,0],["2019-07-04",8495.16,8495.16,8495.16,8495.16,800],["2019-07-05",8495.16,8495.16,8495.16,8495.16,0],["2019-07-08",7220.89,7220.89,7220.89,7220.89,100],["2019-07-09",6201.47,6371.37,6201.47,6371.37,900],["2019-07-10",6456.32,7305.84,6456.32,7305.84,1000],["2019-07-11",7985.45,7985.45,7985.45,7985.45,100],["2019-07-12",6796.13,8070.4,6796.13,8070.4,200],["2019-07-15",8325.26,8325.26,8325.26,8325.26,1100],["2019-07-16",8750.01,8750.01,8495.16,8495.16,200],["2019-07-17",8495.16,8495.16,8495.16,8495.16,100],["2019-07-18",8325.26,8325.26,8325.26,8325.26,100],["2019-07-19",8325.26,8325.26,8325.26,8325.26,0],["2019-07-22",8325.26,8325.26,8325.26,8325.26,0],["2019-07-23",8325.26,8325.26,8325.26,8325.26,0],["2019-07-24",8325.26,8325.26,8325.26,8325.26,0],["2019-07-25",8325.26,8325.26,8325.26,8325.26,0],["2019-07-26",8325.26,8325.26,8325.26,8325.26,0],["2019-07-29",8325.26,8325.26,8325.26,8325.26,0],["2019-07-30",8325.26,8325.26,8325.26,8325.26,1700],["2019-07-31",8325.26,8325.26,8325.26,8325.26,0],["2019-08-01",8325.26,8325.26,8325.26,8325.26,0],["2019-08-02",8325.26,8325.26,8325.26,8325.26,0],["2019-08-05",8325.26,8325.26,8325.26,8325.26,0],["2019-08-06",8325.26,8325.26,8325.26,8325.26,0],["2019-08-07",8325.26,8325.26,8325.26,8325.26,0],["2019-08-08",8325.26,8325.26,8325.26,8325.26,0],["2019-08-09",7111.16,7111.16,7111.16,7111.16,100],["2019-08-12",7111.16,7111.16,7111.16,7111.16,0],["2019-08-13",7111.16,7111.16,7111.16,7111.16,100],["2019-08-14",8151.81,8151.81,8151.81,8151.81,100],["2019-08-15",8845.59,8845.59,8845.59,8845.59,100],["2019-08-16",8672.14,8672.14,8672.14,8672.14,200],["2019-08-19",8672.14,8672.14,8672.14,8672.14,0],["2019-08-20",8672.14,8672.14,8672.14,8672.14,0],["2019-08-21",8672.14,8672.14,8672.14,8672.14,0],["2019-08-22",8672.14,8672.14,8672.14,8672.14,0],["2019-08-23",8672.14,8672.14,8672.14,8672.14,0],["2019-08-26",8672.14,8672.14,8672.14,8672.14,0],["2019-08-27",8672.14,8672.14,8672.14,8672.14,0],["2019-08-28",8672.14,8672.14,8672.14,8672.14,0],["2019-08-29",8672.14,8672.14,8672.14,8672.14,0],["2019-08-30",8672.14,8672.14,8672.14,8672.14,0],["2019-09-03",8672.14,8672.14,8672.14,8672.14,0],["2019-09-04",8672.14,8672.14,8672.14,8672.14,0],["2019-09-05",8672.14,8672.14,8672.14,8672.14,0],["2019-09-06",8672.14,8672.14,8672.14,8672.14,0],["2019-09-09",8672.14,8672.14,8672.14,8672.14,0],["2019-09-10",8672.14,8672.14,8672.14,8672.14,0],["2019-09-11",8672.14,8672.14,8672.14,8672.14,0],["2019-09-12",8672.14,8672.14,8672.14,8672.14,0],["2019-09-13",8672.14,8672.14,8672.14,8672.14,0],["2019-09-16",8672.14,8672.14,8672.14,8672.14,0],["2019-09-17",8672.14,8672.14,8672.14,8672.14,0],["2019-09-18",8672.14,8672.14,8672.14,8672.14,0],["2019-09-19",8672.14,8672.14,8672.14,8672.14,0],["2019-09-20",8672.14,8672.14,8672.14,8672.14,0],["2019-09-23",8672.14,8672.14,8672.14,8672.14,0],["2019-09-24",8672.14,8672.14,8672.14,8672.14,0],["2019-09-25",8672.14,8672.14,8672.14,8672.14,0],["2019-09-26",8672.14,8672.14,8672.14,8672.14,0],["2019-09-27",8672.14,8672.14,8672.14,8672.14,0],["2019-09-30",8672.14,8672.14,8672.14,8672.14,0],["2019-10-01",8672.14,8672.14,8672.14,8672.14,0],["2019-10-02",8672.14,8672.14,8672.14,8672.14,0],["2019-10-03",8672.14,8672.14,8672.14,8672.14,0],["2019-10-04",8672.14,8672.14,8672.14,8672.14,0],["2019-10-07",8672.14,8672.14,8672.14,8672.14,0],["2019-10-08",8672.14,8672.14,8672.14,8672.14,0],["2019-10-09",8672.14,8672.14,8672.14,8672.14,0],["2019-10-10",8672.14,8672.14,8672.14,8672.14,0],["2019-10-11",8672.14,8672.14,8672.14,8672.14,0],["2019-10-14",8672.14,8672.14,8672.14,8672.14,0],["2019-10-15",8672.14,8672.14,8672.14,8672.14,0],["2019-10-16",8672.14,8672.14,8672.14,8672.14,0],["2019-10-17",8672.14,8672.14,8672.14,8672.14,0],["2019-10-18",8672.14,8672.14,8672.14,8672.14,0],["2019-10-21",8672.14,8672.14,8672.14,8672.14,0],["2019-10-22",8672.14,8672.14,8672.14,8672.14,0],["2019-10-23",8672.14,8672.14,8672.14,8672.14,0],["2019-10-24",8672.14,8672.14,8672.14,8672.14,0],["2019-10-25",8672.14,8672.14,8672.14,8672.14,0],["2019-10-28",8672.14,8672.14,8672.14,8672.14,0],["2019-10-29",8672.14,8672.14,8672.14,8672.14,0],["2019-10-30",8672.14,8672.14,8672.14,8672.14,0],["2019-10-31",8672.14,8672.14,8672.14,8672.14,0],["2019-11-01",8672.14,8672.14,8672.14,8672.14,0],["2019-11-04",12141.0,12141.0,12141.0,12141.0,100],["2019-11-05",12141.0,12141.0,12141.0,12141.0,0],["2019-11-06",12141.0,12141.0,12141.0,12141.0,0],["2019-11-07",12141.0,12141.0,12141.0,12141.0,0],["2019-11-08",12141.0,12141.0,12141.0,12141.0,0],["2019-11-11",12141.0,12141.0,12141.0,12141.0,0],["2019-11-12",12141.0,12141.0,12141.0,12141.0,0],["2019-11-13",12141.0,12141.0,12141.0,12141.0,0],["2019-11-14",12141.0,12141.0,12141.0,12141.0,0],["2019-11-15",12141.0,12141.0,12141.0,12141.0,0],["2019-11-18",12141.0,12141.0,12141.0,12141.0,0],["2019-11-19",12141.0,12141.0,12141.0,12141.0,0],["2019-11-20",12141.0,12141.0,12141.0,12141.0,0],["2019-11-21",12141.0,12141.0,12141.0,12141.0,0],["2019-11-22",12141.0,12141.0,12141.0,12141.0,121000],["2019-11-25",12141.0,12141.0,12141.0,12141.0,0],["2019-11-26",12141.0,12141.0,12141.0,12141.0,0],["2019-11-27",12141.0,12141.0,12141.0,12141.0,0],["2019-11-28",12141.0,12141.0,12141.0,12141.0,0],["2019-11-29",12141.0,12141.0,12141.0,12141.0,0],["2019-12-02",12141.0,12141.0,12141.0,12141.0,0],["2019-12-03",12141.0,12141.0,12141.0,12141.0,0],["2019-12-04",12141.0,12141.0,12141.0,12141.0,0],["2019-12-05",12141.0,12141.0,12141.0,12141.0,0],["2019-12-06",12141.0,12141.0,12141.0,12141.0,0],["2019-12-09",12141.0,12141.0,12141.0,12141.0,0],["2019-12-10",12141.0,12141.0,12141.0,12141.0,0],["2019-12-11",12141.0,12141.0,12141.0,12141.0,0],["2019-12-12",12141.0,12141.0,12141.0,12141.0,0],["2019-12-13",12141.0,12141.0,12141.0,12141.0,0],["2019-12-16",12141.0,12141.0,12141.0,12141.0,0],["2019-12-17",12141.0,12141.0,12141.0,12141.0,0],["2019-12-18",12141.0,12141.0,12141.0,12141.0,0],["2019-12-19",12141.0,12141.0,12141.0,12141.0,0],["2019-12-20",12141.0,12141.0,12141.0,12141.0,0],["2019-12-23",12141.0,12141.0,12141.0,12141.0,0],["2019-12-24",12141.0,12141.0,12141.0,12141.0,0],["2019-12-25",12141.0,12141.0,12141.0,12141.0,0],["2019-12-26",12141.0,12141.0,12141.0,12141.0,0],["2019-12-27",12141.0,12141.0,12141.0,12141.0,0],["2019-12-30",12141.0,12141.0,12141.0,12141.0,0],["2019-12-31",10233.13,10233.13,10233.13,10233.13,100],["2020-01-02",10233.13,10233.13,10233.13,10233.13,0],["2020-01-03",10233.13,10233.13,10233.13,10233.13,0],["2020-01-06",10233.13,10233.13,10233.13,10233.13,0],["2020-01-07",10233.13,10233.13,10233.13,10233.13,0],["2020-01-08",10233.13,10233.13,10233.13,10233.13,0],["2020-01-09",10233.13,10233.13,10233.13,10233.13,0],["2020-01-10",10233.13,10233.13,10233.13,10233.13,0],["2020-01-13",10233.13,10233.13,10233.13,10233.13,0],["2020-01-14",10233.13,10233.13,10233.13,10233.13,0],["2020-01-15",10233.13,10233.13,10233.13,10233.13,0],["2020-01-16",10233.13,10233.13,10233.13,10233.13,0],["2020-01-17",10233.13,10233.13,10233.13,10233.13,0],["2020-01-20",10233.13,10233.13,10233.13,10233.13,0],["2020-01-21",10233.13,10233.13,10233.13,10233.13,0],["2020-01-22",10233.13,10233.13,10233.13,10233.13,0],["2020-01-30",10233.13,10233.13,10233.13,10233.13,0],["2020-01-31",10233.13,10233.13,10233.13,10233.13,0],["2020-02-03",10233.13,10233.13,10233.13,10233.13,0],["2020-02-04",10233.13,10233.13,10233.13,10233.13,0],["2020-02-05",10233.13,10233.13,10233.13,10233.13,0],["2020-02-06",8758.86,8758.86,8758.86,8758.86,500],["2020-02-07",8758.86,8758.86,8758.86,8758.86,0],["2020-02-10",8758.86,8758.86,8758.86,8758.86,0],["2020-02-11",8758.86,8758.86,8758.86,8758.86,0],["2020-02-12",8758.86,8758.86,8758.86,8758.86,0],["2020-02-13",8758.86,8758.86,8758.86,8758.86,0],["2020-02-14",8758.86,8758.86,8758.86,8758.86,0],["2020-02-17",8758.86,8758.86,8758.86,8758.86,0],["2020-02-18",8758.86,8758.86,8758.86,8758.86,0],["2020-02-19",8758.86,8758.86,8758.86,8758.86,0],["2020-02-20",8758.86,8758.86,8758.86,8758.86,0],["2020-02-21",8758.86,8758.86,8758.86,8758.86,0],["2020-02-24",8758.86,8758.86,8758.86,8758.86,0],["2020-02-25",8758.86,8758.86,8758.86,8758.86,0],["2020-02-26",8758.86,8758.86,8758.86,8758.86,0],["2020-02-27",8758.86,8758.86,8758.86,8758.86,0],["2020-02-28",8758.86,8758.86,8758.86,8758.86,0],["2020-03-02",8758.86,8758.86,8758.86,8758.86,0],["2020-03-03",8758.86,8758.86,8758.86,8758.86,0],["2020-03-04",8758.86,8758.86,8758.86,8758.86,0],["2020-03-05",9972.96,9972.96,9972.96,9972.96,100],["2020-03-06",9972.96,9972.96,9972.96,9972.96,0],["2020-03-09",9972.96,9972.96,9972.96,9972.96,0],["2020-03-10",9972.96,9972.96,9972.96,9972.96,0],["2020-03-11",9972.96,9972.96,9972.96,9972.96,0],["2020-03-12",9972.96,9972.96,9972.96,9972.96,0],["2020-03-13",9972.96,9972.96,9972.96,9972.96,0],["2020-03-16",9972.96,9972.96,9972.96,9972.96,0],["2020-03-17",8585.42,8585.42,8585.42,8585.42,2000],["2020-03-18",7371.32,7371.32,7371.32,7371.32,2000],["2020-03-19",7371.32,7371.32,7371.32,7371.32,2000],["2020-03-20",7371.32,7371.32,7371.32,7371.32,0],["2020-03-23",7371.32,7371.32,7371.32,7371.32,0],["2020-03-24",7371.32,7371.32,7371.32,7371.32,0],["2020-03-25",7371.32,7371.32,7371.32,7371.32,0],["2020-03-26",7371.32,7371.32,7371.32,7371.32,0],["2020-03-27",7371.32,7371.32,7371.32,7371.32,0],["2020-03-30",7371.32,7371.32,7371.32,7371.32,0],["2020-03-31",7371.32,7371.32,7371.32,7371.32,0],["2020-04-01",7371.32,7371.32,7371.32,7371.32,0],["2020-04-03",7371.32,7371.32,7371.32,7371.32,0],["2020-04-06",7371.32,7371.32,7371.32,7371.32,0],["2020-04-07",7371.32,7371.32,7371.32,7371.32,0],["2020-04-08",7371.32,7371.32,7371.32,7371.32,0],["2020-04-09",7371.32,7371.32,7371.32,7371.32,0],["2020-04-10",6937.71,6937.71,6937.71,6937.71,1200],["2020-04-13",7978.37,7978.37,7978.37,7978.37,100],["2020-04-14",7978.37,7978.37,7978.37,7978.37,0],["2020-04-15",7978.37,7978.37,7978.37,7978.37,0],["2020-04-16",7978.37,7978.37,7978.37,7978.37,0],["2020-04-17",7978.37,7978.37,7978.37,7978.37,0],["2020-04-20",7978.37,7978.37,7978.37,7978.37,0],["2020-04-21",7978.37,7978.37,7978.37,7978.37,0],["2020-04-22",7978.37,7978.37,7978.37,7978.37,0],["2020-04-23",7978.37,7978.37,7978.37,7978.37,0],["2020-04-24",7978.37,7978.37,7978.37,7978.37,0],["2020-04-27",7978.37,7978.37,7978.37,7978.37,0],["2020-04-28",7978.37,7978.37,7978.37,7978.37,0],["2020-04-29",7978.37,7978.37,7978.37,7978.37,0],["2020-05-04",7978.37,7978.37,7978.37,7978.37,0],["2020-05-05",7978.37,7978.37,7978.37,7978.37,0],["2020-05-06",7978.37,7978.37,7978.37,7978.37,0],["2020-05-07",7978.37,7978.37,7978.37,7978.37,0],["2020-05-08",7978.37,7978.37,7978.37,7978.37,0],["2020-05-11",7978.37,7978.37,7978.37,7978.37,0],["2020-05-12",7978.37,7978.37,7978.37,7978.37,0],["2020-05-13",7978.37,7978.37,7978.37,7978.37,0],["2020-05-14",7978.37,7978.37,7978.37,7978.37,0],["2020-05-15",9105.75,9105.75,9105.75,9105.75,100],["2020-05-18",9105.75,9105.75,9105.75,9105.75,120900],["2020-05-19",9105.75,9105.75,9105.75,9105.75,0],["2020-05-20",9105.75,9105.75,9105.75,9105.75,0],["2020-05-21",9105.75,9105.75,9105.75,9105.75,0],["2020-05-22",9105.75,9105.75,9105.75,9105.75,0],["2020-05-25",9105.75,9105.75,9105.75,9105.75,0],["2020-05-26",9105.75,9105.75,9105.75,9105.75,0],["2020-05-27",9105.75,9105.75,9105.75,9105.75,0],["2020-05-28",8151.81,8151.81,7804.93,7804.93,2500],["2020-05-29",8065.09,8065.09,8065.09,8065.09,0],["2020-06-01",6937.71,8845.59,6937.71,8845.59,400],["2020-06-02",8845.59,8845.59,8845.59,8845.59,100],["2020-06-03",8845.59,8845.59,8845.59,8845.59,0],["2020-06-04",8845.59,8845.59,8845.59,8845.59,0],["2020-06-05",8845.59,8845.59,8845.59,8845.59,0],["2020-06-08",8845.59,8845.59,8845.59,8845.59,0],["2020-06-09",8845.59,8845.59,8845.59,8845.59,0],["2020-06-10",8845.59,8845.59,8845.59,8845.59,100],["2020-06-11",8845.59,8845.59,8845.59,8845.59,0],["2020-06-12",8845.59,8845.59,8845.59,8845.59,0],["2020-06-15",8845.59,8845.59,8845.59,8845.59,0],["2020-06-16",8845.59,8845.59,8845.59,8845.59,0],["2020-06-17",8845.59,8845.59,8845.59,8845.59,100],["2020-06-18",8845.59,8845.59,8845.59,8845.59,0],["2020-06-19",8845.59,8845.59,8845.59,8845.59,0],["2020-06-22",8845.59,8845.59,8845.59,8845.59,0],["2020-06-23",8845.59,8845.59,8845.59,8845.59,0],["2020-06-24",8845.59,8845.59,8845.59,8845.59,0],["2020-06-25",8845.59,8845.59,8845.59,8845.59,0],["2020-06-26",8845.59,8845.59,8845.59,8845.59,0],["2020-06-29",8845.59,8845.59,8845.59,8845.59,0],["2020-06-30",8845.59,8845.59,8845.59,8845.59,0],["2020-07-01",7544.76,8672.14,7544.76,8672.14,200],["2020-07-02",8151.81,8151.81,8151.81,8151.81,0],["2020-07-03",6937.71,8065.09,6937.71,8065.09,500],["2020-07-06",8325.26,8325.26,8325.26,8325.26,100],["2020-07-07",8325.26,8325.26,8325.26,8325.26,0],["2020-07-08",8325.26,8325.26,8325.26,8325.26,0],["2020-07-09",8325.26,8325.26,8325.26,8325.26,0],["2020-07-10",8325.26,8325.26,8325.26,8325.26,0],["2020-07-13",8325.26,8325.26,8325.26,8325.26,0],["2020-07-14",8325.26,8325.26,8325.26,8325.26,0],["2020-07-15",8325.26,8325.26,8325.26,8325.26,0],["2020-07-16",8325.26,8325.26,8325.26,8325.26,0],["2020-07-17",8325.26,8325.26,8325.26,8325.26,0],["2020-07-20",8325.26,8325.26,8325.26,8325.26,0],["2020-07-21",8325.26,8325.26,8325.26,8325.26,0],["2020-07-22",8325.26,8325.26,8325.26,8325.26,0],["2020-07-23",8325.26,8325.26,8325.26,8325.26,0],["2020-07-24",8325.26,8325.26,8325.26,8325.26,0],["2020-07-27",8325.26,8325.26,8325.26,8325.26,0],["2020-07-28",8325.26,8325.26,8325.26,8325.26,0],["2020-07-29",8325.26,8325.26,8325.26,8325.26,0],["2020-07-30",8325.26,8325.26,8325.26,8325.26,0],["2020-07-31",8325.26,8325.26,8325.26,8325.26,0],["2020-08-03",8325.26,8325.26,8325.26,8325.26,0],["2020-08-04",7111.16,8151.81,7111.16,8151.81,200],["2020-08-05",7631.49,7631.49,7631.49,7631.49,0],["2020-08-06",8672.14,8672.14,8672.14,8672.14,100],["2020-08-07",8672.14,8672.14,8672.14,8672.14,0],["2020-08-10",9452.64,9452.64,9452.64,9452.64,100],["2020-08-11",9452.64,9452.64,9452.64,9452.64,0],["2020-08-12",8065.09,8065.09,8065.09,8065.09,10200],["2020-08-13",8932.31,8932.31,6937.71,8672.14,6200],["2020-08-14",7371.32,8672.14,7371.32,8672.14,200],["2020-08-17",8672.14,8672.14,8672.14,8672.14,200],["2020-08-18",8672.14,8672.14,8672.14,8672.14,0],["2020-08-19",7371.32,8672.14,7371.32,8672.14,200],["2020-08-20",8065.09,8065.09,8065.09,8065.09,0],["2020-08-21",8672.14,8672.14,8672.14,8672.14,100],["2020-08-24",8672.14,8672.14,8672.14,8672.14,0],["2020-08-25",8672.14,8672.14,8672.14,8672.14,0],["2020-08-26",7371.32,8672.14,7371.32,8672.14,1400],["2020-08-27",8672.14,8672.14,8065.09,8065.09,5800],["2020-08-28",8585.42,8585.42,8585.42,8585.42,300],["2020-08-31",8585.42,8672.14,8585.42,8672.14,300],["2020-09-01",8672.14,8672.14,8672.14,8672.14,0],["2020-09-03",8672.14,8672.14,8672.14,8672.14,100],["2020-09-04",8672.14,8672.14,8672.14,8672.14,0],["2020-09-07",8672.14,8672.14,8672.14,8672.14,0],["2020-09-08",8672.14,8672.14,8672.14,8672.14,0],["2020-09-09",8672.14,8672.14,8672.14,8672.14,100],["2020-09-10",8672.14,8672.14,8672.14,8672.14,0],["2020-09-11",8672.14,8672.14,8672.14,8672.14,0],["2020-09-14",8585.42,8672.14,8585.42,8672.14,7000],["2020-09-15",7371.32,7371.32,7371.32,7371.32,100],["2020-09-16",8325.26,8325.26,8325.26,8325.26,100],["2020-09-17",8325.26,8325.26,8325.26,8325.26,100],["2020-09-18",8325.26,8325.26,8325.26,8325.26,0],["2020-09-21",8325.26,8325.26,8325.26,8325.26,2900],["2020-09-22",9365.91,9365.91,9365.91,9365.91,100],["2020-09-23",9365.91,9365.91,9365.91,9365.91,0],["2020-09-24",9365.91,9365.91,9365.91,9365.91,0],["2020-09-25",10580.01,10580.01,10580.01,10580.01,100],["2020-09-28",10580.01,10580.01,10580.01,10580.01,0],["2020-09-29",10580.01,10580.01,10580.01,10580.01,0],["2020-09-30",10580.01,10580.01,10580.01,10580.01,0],["2020-10-01",10580.01,10580.01,10580.01,10580.01,0],["2020-10-02",9019.03,9019.03,9019.03,9019.03,100],["2020-10-05",9019.03,9019.03,9019.03,9019.03,0],["2020-10-06",9019.03,9019.03,9019.03,9019.03,0],["2020-10-07",9019.03,9019.03,9019.03,9019.03,0],["2020-10-08",9019.03,9019.03,9019.03,9019.03,0],["2020-10-09",9019.03,9019.03,9019.03,9019.03,0],["2020-10-12",9019.03,9019.03,9019.03,9019.03,0],["2020-10-13",9019.03,9019.03,9019.03,9019.03,0],["2020-10-14",9019.03,9019.03,9019.03,9019.03,0],["2020-10-15",9019.03,9019.03,9019.03,9019.03,0],["2020-10-16",9019.03,9019.03,9019.03,9019.03,0],["2020-10-19",9019.03,9019.03,9019.03,9019.03,0],["2020-10-20",9019.03,9019.03,9019.03,9019.03,0],["2020-10-21",9019.03,9019.03,9019.03,9019.03,0],["2020-10-22",9019.03,9019.03,9019.03,9019.03,0],["2020-10-23",9019.03,9019.03,9019.03,9019.03,0],["2020-10-26",9019.03,9019.03,9019.03,9019.03,0],["2020-10-27",9019.03,9019.03,9019.03,9019.03,0],["2020-10-28",9019.03,9019.03,9019.03,9019.03,0],["2020-10-29",9019.03,9019.03,9019.03,9019.03,0],["2020-10-30",9019.03,9019.03,9019.03,9019.03,0],["2020-11-02",9019.03,9019.03,9019.03,9019.03,0],["2020-11-03",10080.09,10080.09,10080.09,10080.09,100],["2020-11-04",10080.09,10080.09,10080.09,10080.09,0],["2020-11-05",11406.42,11406.42,11406.42,11406.42,100],["2020-11-06",11406.42,11406.42,11406.42,11406.42,0],["2020-11-09",11406.42,11406.42,11406.42,11406.42,0],["2020-11-10",11406.42,11406.42,11406.42,11406.42,0],["2020-11-11",11406.42,11406.42,11406.42,11406.42,0],["2020-11-12",11406.42,11406.42,11406.42,11406.42,0],["2020-11-13",11406.42,11406.42,11406.42,11406.42,0],["2020-11-16",11406.42,11406.42,11406.42,11406.42,0],["2020-11-17",11406.42,11406.42,11406.42,11406.42,0],["2020-11-18",11406.42,11406.42,11406.42,11406.42,0],["2020-11-19",11406.42,11406.42,11406.42,11406.42,0],["2020-11-20",11406.42,11406.42,11406.42,11406.42,0],["2020-11-23",12821.17,12821.17,9726.4,9726.4,1100],["2020-11-24",11318.0,11318.0,11318.0,11318.0,100],["2020-11-25",11318.0,11318.0,11318.0,11318.0,0],["2020-11-26",11318.0,11318.0,11318.0,11318.0,0],["2020-11-27",11318.0,11318.0,11318.0,11318.0,0],["2020-11-30",11318.0,11318.0,11318.0,11318.0,0],["2020-12-01",11318.0,11318.0,11318.0,11318.0,0],["2020-12-02",11318.0,11318.0,11318.0,11318.0,0],["2020-12-03",11318.0,11318.0,11318.0,11318.0,0],["2020-12-04",11318.0,11318.0,11318.0,11318.0,0],["2020-12-07",11318.0,11318.0,11318.0,11318.0,0],["2020-12-08",11318.0,11318.0,11318.0,11318.0,0],["2020-12-09",11318.0,11318.0,11318.0,11318.0,0],["2020-12-10",11318.0,11318.0,11318.0,11318.0,0],["2020-12-11",11318.0,11318.0,11318.0,11318.0,0],["2020-12-14",11318.0,11318.0,11318.0,11318.0,0],["2020-12-15",11318.0,11318.0,11318.0,11318.0,0],["2020-12-16",11318.0,11318.0,11318.0,11318.0,0],["2020-12-17",11318.0,11318.0,11318.0,11318.0,0],["2020-12-18",11318.0,11318.0,11318.0,11318.0,0],["2020-12-21",11318.0,11318.0,11318.0,11318.0,0],["2020-12-22",11318.0,11318.0,11318.0,11318.0,0],["2020-12-23",11318.0,11318.0,11318.0,11318.0,0],["2020-12-24",11318.0,11318.0,11318.0,11318.0,0],["2020-12-25",9726.4,9726.4,9637.98,9637.98,1100],["2020-12-28",8311.65,8311.65,8311.65,8311.65,8200],["2020-12-29",9107.45,9107.45,7073.75,8665.34,5100],["2020-12-30",7427.43,7427.43,7339.01,7339.01,24800],["2020-12-31",8046.39,8046.39,7339.01,7339.01,6700],["2021-01-04",8400.08,8400.08,7339.01,7339.01,3300],["2021-01-05",8400.08,8400.08,7339.01,7427.43,3700],["2021-01-06",8488.5,8488.5,7427.43,7515.86,3400],["2021-01-07",7339.01,7515.86,7339.01,7515.86,2000],["2021-01-08",7869.54,7869.54,7869.54,7869.54,100],["2021-01-11",7869.54,7869.54,7869.54,7869.54,0],["2021-01-12",7515.86,7515.86,7515.86,7515.86,400],["2021-01-13",7781.12,7781.12,7781.12,7781.12,100],["2021-01-14",7781.12,7781.12,7604.28,7692.7,1600],["2021-01-15",7604.28,7692.7,7604.28,7692.7,1500],["2021-01-18",7692.7,7692.7,7515.86,7604.28,4700],["2021-01-19",7604.28,7604.28,7515.86,7515.86,800],["2021-01-20",7515.86,7515.86,7427.43,7427.43,27400],["2021-01-21",8488.5,8488.5,6454.79,6454.79,14800],["2021-01-22",6720.06,6720.06,6631.64,6631.64,4500],["2021-01-25",7692.7,7692.7,7339.01,7427.43,2400],["2021-01-26",8488.5,8488.5,7427.43,7427.43,23200],["2021-01-27",7692.7,7692.7,7073.75,7073.75,2800],["2021-01-28",7957.97,7957.97,6631.64,6631.64,5400],["2021-01-29",7957.97,7957.97,7957.97,7957.97,100],["2021-02-01",8842.18,8842.18,7957.97,7957.97,1100],["2021-02-02",6896.9,7515.86,6896.9,7515.86,400],["2021-02-03",8400.08,8400.08,8400.08,8400.08,100],["2021-02-04",7957.97,7957.97,7427.43,7427.43,300],["2021-02-05",8842.18,8842.18,7427.43,7427.43,12800],["2021-02-08",9195.87,9195.87,7515.86,7515.86,600],["2021-02-09",8576.92,8576.92,7515.86,7515.86,300],["2021-02-17",7515.86,7604.28,6985.33,6985.33,7500],["2021-02-18",8134.81,8134.81,6985.33,6985.33,14600],["2021-02-19",8046.39,8046.39,6985.33,6985.33,900],["2021-02-22",8046.39,8046.39,6808.48,6808.48,7900],["2021-02-23",6896.9,6985.33,6808.48,6985.33,900],["2021-02-24",6985.33,7427.43,6985.33,7427.43,1200],["2021-02-25",6720.06,7073.75,6720.06,7073.75,500],["2021-02-26",7250.59,7250.59,7250.59,7250.59,100],["2021-03-01",7250.59,7250.59,6985.33,6985.33,1700],["2021-03-02",7957.97,7957.97,7073.75,7073.75,6100],["2021-03-03",7073.75,7162.17,6985.33,7162.17,16600],["2021-03-04",7073.75,7073.75,6896.9,7073.75,24500],["2021-03-05",7339.01,7339.01,7073.75,7073.75,4400],["2021-03-08",7957.97,7957.97,6985.33,6985.33,900],["2021-03-09",7250.59,7515.86,7250.59,7339.01,11200],["2021-03-10",7781.12,7781.12,7339.01,7427.43,11600],["2021-03-11",7957.97,7957.97,7427.43,7869.54,33700],["2021-03-12",7957.97,7957.97,7515.86,7515.86,66900],["2021-03-15",8576.92,8576.92,7515.86,8576.92,65900],["2021-03-16",8576.92,8576.92,7957.97,8134.81,17000],["2021-03-17",8400.08,8400.08,7957.97,7957.97,18500],["2021-03-18",7869.54,9195.87,7604.28,9195.87,168498],["2021-03-19",10080.09,10080.09,8842.18,9372.72,46900],["2021-03-22",9372.72,10080.09,9372.72,10080.09,27100],["2021-03-23",9726.4,9726.4,8842.18,9461.14,42400],["2021-03-24",9019.03,9284.29,8842.18,8930.61,27800],["2021-03-25",8842.18,8842.18,8488.5,8665.34,6800],["2021-03-26",8046.39,8665.34,7781.12,8400.08,30900],["2021-03-29",8046.39,8223.23,7957.97,8223.23,5400],["2021-03-30",7957.97,8665.34,7957.97,8311.65,9400],["2021-03-31",8311.65,8311.65,7957.97,8134.81,14800],["2021-04-01",8311.65,9195.87,8311.65,8930.61,49800],["2021-04-02",8665.34,8665.34,8488.5,8488.5,5300],["2021-04-05",8223.23,9019.03,7957.97,9019.03,15800],["2021-04-06",8576.92,8576.92,8134.81,8576.92,500],["2021-04-07",8400.08,8400.08,8223.23,8223.23,9500],["2021-04-08",8311.65,8665.34,8311.65,8400.08,6600],["2021-04-09",8576.92,8576.92,8400.08,8400.08,10200],["2021-04-12",8400.08,8488.5,8223.23,8488.5,18700],["2021-04-13",8488.5,8488.5,8134.81,8134.81,7600],["2021-04-14",8311.65,8400.08,8311.65,8400.08,3700],["2021-04-15",8311.65,8400.08,8223.23,8311.65,21000],["2021-04-16",8134.81,8400.08,7957.97,7957.97,7300],["2021-04-19",7869.54,7869.54,7515.86,7869.54,12900],["2021-04-20",7781.12,8046.39,7604.28,7957.97,4500],["2021-04-22",7869.54,8046.39,7781.12,8046.39,1600],["2021-04-23",7781.12,7869.54,7604.28,7869.54,10100],["2021-04-26",7604.28,8400.08,7604.28,8134.81,11100],["2021-04-27",8311.65,8311.65,7957.97,7957.97,1200],["2021-04-28",7781.12,7781.12,7692.7,7692.7,6800],["2021-04-29",7869.54,7957.97,7781.12,7781.12,400],["2021-05-04",7692.7,7692.7,7604.28,7604.28,600],["2021-05-05",7604.28,7869.54,6720.06,7869.54,16200],["2021-05-06",7957.97,8134.81,7781.12,8134.81,14700],["2021-05-07",8046.39,8223.23,7073.75,8046.39,3500],["2021-05-10",7515.86,7781.12,7515.86,7781.12,700],["2021-05-11",7515.86,7781.12,7073.75,7781.12,3900],["2021-05-12",7427.43,7692.7,7427.43,7692.7,700],["2021-05-13",7515.86,7869.54,7515.86,7604.28,2600],["2021-05-14",7781.12,7781.12,7515.86,7515.86,6700],["2021-05-17",7515.86,7515.86,7339.01,7515.86,9100],["2021-05-18",7604.28,7692.7,7427.43,7427.43,2700],["2021-05-19",7604.28,7604.28,7515.86,7515.86,2900],["2021-05-20",7604.28,8576.92,7604.28,7869.54,99500],["2021-05-21",8046.39,8665.34,8046.39,8576.92,55500],["2021-05-24",8576.92,8753.76,8576.92,8753.76,14400],["2021-05-25",8400.08,8400.08,7957.97,8046.39,55600],["2021-05-26",7957.97,8223.23,7957.97,8223.23,13300],["2021-05-27",8223.23,8665.34,8223.23,8488.5,27300],["2021-05-28",8311.65,8400.08,7957.97,8400.08,39100],["2021-05-31",8046.39,8488.5,8046.39,8488.5,39300],["2021-06-01",8400.08,8665.34,8400.08,8665.34,40500],["2021-06-02",8665.34,9726.4,8665.34,9726.4,104600],["2021-06-03",10168.51,10610.62,9549.56,10080.09,107400],["2021-06-04",10964.31,10964.31,8842.18,9903.25,53500],["2021-06-07",9637.98,9637.98,8842.18,9284.29,29300],["2021-06-08",8930.61,9195.87,8665.34,8753.76,25700],["2021-06-09",8753.76,8842.18,7957.97,8753.76,12600],["2021-06-10",8400.08,8753.76,8400.08,8753.76,10900],["2021-06-11",8576.92,8930.61,8488.5,8930.61,21400],["2021-06-14",8753.76,8842.18,8576.92,8842.18,22100],["2021-06-15",8665.34,8842.18,8488.5,8665.34,16700],["2021-06-16",8488.5,8753.76,8488.5,8753.76,9100],["2021-06-17",8488.5,8842.18,8400.08,8842.18,17900],["2021-06-18",8842.18,8842.18,8576.92,8753.76,5200],["2021-06-21",8665.34,9549.56,8665.34,9284.29,56300],["2021-06-22",9284.29,10610.62,9284.29,10168.51,112000],["2021-06-23",10168.51,10345.36,9726.4,9726.4,9000],["2021-06-24",9726.4,9726.4,9019.03,9284.29,28800],["2021-06-25",9372.72,9726.4,9372.72,9372.72,9500],["2021-06-28",9549.56,9549.56,9107.45,9461.14,6800],["2021-06-29",10256.93,10256.93,9461.14,9461.14,1200],["2021-06-30",9461.14,9549.56,9107.45,9107.45,28300],["2021-07-01",9284.29,9284.29,8930.61,9195.87,4800],["2021-07-02",9637.98,9726.4,9019.03,9107.45,9600],["2021-07-05",9019.03,9637.98,9019.03,9107.45,5700],["2021-07-06",8665.34,9107.45,8665.34,8665.34,18600],["2021-07-07",8665.34,8665.34,8576.92,8576.92,2400],["2021-07-08",7957.97,8576.92,7604.28,8400.08,13000],["2021-07-09",8311.65,8400.08,8311.65,8400.08,300],["2021-07-12",8134.81,8134.81,7869.54,7957.97,19400],["2021-07-13",7869.54,9019.03,7869.54,9019.03,6500],["2021-07-14",9019.03,9019.03,9019.03,9019.03,100],["2021-07-15",9019.03,9019.03,9019.03,9019.03,0],["2021-07-16",7957.97,8134.81,7957.97,7957.97,6400],["2021-07-19",9107.45,9107.45,7957.97,7957.97,8000],["2021-07-20",9019.03,9019.03,8046.39,8134.81,500],["2021-07-21",9372.72,9372.72,8842.18,8842.18,2200],["2021-07-22",8223.23,8400.08,8134.81,8400.08,8500],["2021-07-23",8576.92,8576.92,7957.97,7957.97,3000],["2021-07-26",8046.39,8134.81,8046.39,8134.81,2000],["2021-07-27",8134.81,8576.92,7515.86,8400.08,8400],["2021-07-28",8134.81,8134.81,7073.75,8134.81,28800],["2021-07-29",8311.65,8311.65,8223.23,8223.23,1700],["2021-07-30",8576.92,8576.92,7692.7,8311.65,300],["2021-08-02",8223.23,8311.65,8134.81,8311.65,3800],["2021-08-03",8311.65,8400.08,8134.81,8311.65,800],["2021-08-04",8400.08,8400.08,8134.81,8223.23,3900],["2021-08-05",8223.23,8311.65,8223.23,8311.65,1200],["2021-08-06",8134.81,8311.65,8134.81,8311.65,5100],["2021-08-09",8223.23,8576.92,8223.23,8576.92,31500],["2021-08-10",9372.72,9726.4,9372.72,9726.4,61300],["2021-08-11",10610.62,10964.31,9814.82,9991.67,36100],["2021-08-12",9991.67,10168.51,9549.56,9549.56,23400],["2021-08-13",9549.56,9549.56,8930.61,9107.45,25200],["2021-08-16",9637.98,9637.98,9195.87,9637.98,14200],["2021-08-17",9284.29,10168.51,9284.29,9637.98,34300],["2021-08-18",9549.56,10964.31,9549.56,10345.36,65600],["2021-08-19",10168.51,10610.62,10168.51,10610.62,25500],["2021-08-20",10433.78,10610.62,10168.51,10345.36,50800],["2021-08-23",10433.78,10433.78,9726.4,9726.4,27200],["2021-08-24",9991.67,9991.67,9726.4,9726.4,6900],["2021-08-25",9814.82,10168.51,9726.4,9814.82,11800],["2021-08-26",10256.93,10256.93,9372.72,10168.51,19700],["2021-08-27",9637.98,10080.09,9637.98,10080.09,500],["2021-08-30",9903.25,10345.36,9814.82,10256.93,18000],["2021-08-31",9814.82,11318.0,9814.82,11141.15,92600],["2021-09-01",11141.15,12467.48,11141.15,12467.48,100400],["2021-09-06",12555.9,14059.07,12555.9,13174.85,100600],["2021-09-07",13263.28,13528.54,12025.37,12202.21,75100],["2021-09-08",11494.84,12732.75,11494.84,12113.79,24400],["2021-09-09",13263.28,13263.28,12113.79,13086.43,13400],["2021-09-10",13263.28,14501.18,13263.28,14501.18,240900],["2021-09-13",15120.14,16534.88,15031.71,16534.88,163500],["2021-09-14",18745.43,18745.43,16446.46,16446.46,78100],["2021-09-15",16976.99,16976.99,15031.71,15650.67,38600],["2021-09-16",15650.67,16358.04,15473.82,15473.82,52600],["2021-09-17",15562.24,16092.78,15385.4,15650.67,71600],["2021-09-20",15650.67,15915.93,14854.87,15385.4,44200],["2021-09-21",15385.4,16623.31,15385.4,16004.35,197900],["2021-09-22",16092.78,17595.95,16092.78,17330.68,56700],["2021-09-23",16976.99,18038.06,16269.62,16269.62,50900],["2021-09-24",15915.93,16534.88,15473.82,15473.82,39100],["2021-09-27",15208.56,15296.98,14501.18,14766.45,53100],["2021-09-28",14501.18,15385.4,14412.76,15208.56,21700],["2021-09-29",14766.45,16181.2,14766.45,15915.93,11300],["2021-09-30",15827.51,16181.2,15650.67,15915.93,16500],["2021-10-01",15650.67,15827.51,15562.24,15739.09,14900],["2021-10-04",15650.67,15650.67,14235.92,15208.56,10200],["2021-10-05",15208.56,15473.82,14412.76,15031.71,23900],["2021-10-06",15031.71,15473.82,14854.87,15473.82,17600],["2021-10-07",15473.82,15650.67,15385.4,15562.24,14900],["2021-10-08",15915.93,15915.93,15562.24,15562.24,17500],["2021-10-11",15739.09,16181.2,15562.24,16181.2,46400],["2021-10-12",16358.04,16358.04,15473.82,15739.09,17600],["2021-10-13",16269.62,16269.62,15473.82,15473.82,18400],["2021-10-14",15562.24,15650.67,15385.4,15473.82,23700],["2021-10-15",15473.82,15650.67,15296.98,15385.4,27600],["2021-10-18",15296.98,15827.51,15296.98,15473.82,17300],["2021-10-19",15385.4,15739.09,15296.98,15296.98,19800],["2021-10-20",14678.03,15650.67,14678.03,15208.56,25400],["2021-10-21",14501.18,15385.4,13970.65,15031.71,18400],["2021-10-22",15120.14,15120.14,14943.29,15031.71,46100],["2021-10-25",14589.6,15031.71,14589.6,15031.71,43500],["2021-10-26",14854.87,17153.84,14854.87,17153.84,160900],["2021-10-27",17684.37,19010.7,17330.68,17684.37,101600],["2021-10-28",16800.15,17949.63,16800.15,17949.63,54800],["2021-10-29",17684.37,17684.37,16888.57,17065.42,50400],["2021-11-01",17242.26,17595.95,16358.04,17330.68,86300],["2021-11-02",17153.84,17684.37,17153.84,17419.1,40900],["2021-11-03",17419.1,17419.1,16004.35,16092.78,69900],["2021-11-04",16092.78,16446.46,15650.67,16358.04,39000],["2021-11-05",16092.78,16269.62,15473.82,16092.78,43200],["2021-11-08",16181.2,16181.2,15650.67,15650.67,27800],["2021-11-09",15739.09,15915.93,15473.82,15915.93,38500],["2021-11-10",15650.67,15915.93,15473.82,15915.93,44600],["2021-11-11",15739.09,16800.15,15650.67,16181.2,27400],["2021-11-12",15915.93,17242.26,15915.93,16534.88,38900],["2021-11-15",16534.88,17242.26,16358.04,16711.73,35300],["2021-11-16",16800.15,16800.15,16446.46,16623.31,24000],["2021-11-17",16800.15,19099.12,16800.15,19099.12,177700],["2021-11-18",19099.12,21221.24,19099.12,21221.24,142500],["2021-11-19",21398.09,22812.84,18657.01,20955.98,88500],["2021-11-22",20779.13,20779.13,18480.17,18568.59,113000],["2021-11-23",16800.15,19806.49,16800.15,19806.49,29200],["2021-11-24",19099.12,19806.49,19010.7,19275.96,29300],["2021-11-25",18657.01,19894.91,17772.79,18568.59,27300],["2021-11-26",18657.01,19010.7,17684.37,19010.7,17400],["2021-11-29",17861.21,19718.07,17772.79,19718.07,29300],["2021-11-30",19983.34,21221.24,19806.49,20160.18,42600],["2021-12-01",19364.38,22901.26,19364.38,20425.45,15600],["2021-12-02",20071.76,20779.13,19894.91,20602.29,31000],["2021-12-03",19983.34,20071.76,18922.27,19275.96,37600],["2021-12-06",19099.12,19983.34,19010.7,19983.34,39800],["2021-12-07",19718.07,19718.07,19187.54,19629.65,24200],["2021-12-08",19275.96,20071.76,19187.54,20071.76,26900],["2021-12-09",19452.81,22459.15,19275.96,22459.15,130200],["2021-12-10",22547.57,24139.16,22547.57,24139.16,132400],["2021-12-13",26526.55,27410.77,25288.65,25907.6,40400],["2021-12-14",26172.87,26172.87,25023.38,25642.33,19400],["2021-12-15",21751.77,27587.62,21751.77,22989.68,28200],["2021-12-16",24581.27,24581.27,22635.99,22635.99,18800],["2021-12-17",22989.68,26438.13,22635.99,25288.65,144500],["2021-12-20",24139.16,24139.16,23873.9,23873.9,11300],["2021-12-21",23431.79,24050.74,23431.79,24050.74,8200],["2021-12-22",22282.3,24758.12,22282.3,24669.69,27800],["2021-12-23",22459.15,25288.65,22459.15,24316.01,31100],["2021-12-24",24581.27,25288.65,23254.94,25288.65,110700],["2021-12-27",24404.43,25553.91,20779.13,25288.65,58100],["2021-12-28",21574.93,26526.55,21574.93,25642.33,67700],["2021-12-29",24758.12,29002.36,24758.12,29002.36,164100],["2021-12-30",27322.35,30063.43,27322.35,30063.43,50900],["2021-12-31",34307.68,34307.68,30063.43,30063.43,7700],["2022-01-04",27941.3,31831.86,27941.3,28294.99,2600],["2022-01-05",28294.99,31831.86,28294.99,29709.74,7100],["2022-01-06",25907.6,29090.79,25907.6,26526.55,2800],["2022-01-07",27852.88,28294.99,26614.97,28029.72,2400],["2022-01-10",28118.15,31301.33,28118.15,31301.33,26000],["2022-01-11",30770.8,35191.89,30770.8,34926.63,22000],["2022-01-12",31655.02,34926.63,31655.02,34926.63,1400],["2022-01-13",28294.99,35191.89,27410.77,34396.1,62000],["2022-01-14",33600.3,33600.3,30063.43,30151.85,3000],["2022-01-17",31301.33,31301.33,28471.83,28471.83,9600],["2022-01-18",28294.99,31478.18,27852.88,27852.88,5200],["2022-01-19",26703.4,33246.61,26614.97,31478.18,40000],["2022-01-20",31478.18,31655.02,31301.33,31301.33,10200],["2022-01-21",29179.21,31389.75,28471.83,31301.33,4600],["2022-01-24",29709.74,31478.18,29621.32,31478.18,3200],["2022-01-25",27676.04,30770.8,27587.62,30770.8,4100],["2022-01-26",29709.74,29709.74,28294.99,28294.99,300],["2022-01-27",31743.44,31743.44,27941.3,31212.91,5400],["2022-01-28",28294.99,30947.65,27410.77,29886.58,3800],["2022-02-07",29002.36,29886.58,29002.36,29886.58,1200],["2022-02-08",25377.07,33600.3,25377.07,33600.3,1400],["2022-02-09",30682.38,33600.3,30682.38,30947.65,13600],["2022-02-10",32273.97,33158.19,31212.91,31389.75,8000],["2022-02-11",31831.86,31831.86,29356.05,29356.05,10500],["2022-02-14",28383.41,28648.68,28383.41,28560.26,2200],["2022-02-15",31831.86,31831.86,28560.26,28737.1,3300],["2022-02-16",28383.41,31831.86,28383.41,31831.86,13400],["2022-02-17",30859.22,34130.83,30859.22,31831.86,9800],["2022-02-18",32273.97,32273.97,32273.97,32273.97,0],["2022-02-21",31831.86,31831.86,30947.65,30947.65,9100],["2022-02-22",30947.65,30947.65,29621.32,29621.32,1300],["2022-02-23",34661.36,34661.36,34661.36,34661.36,100],["2022-02-24",30947.65,30947.65,30947.65,30947.65,2200],["2022-02-25",30151.85,30947.65,30151.85,30947.65,10400],["2022-02-28",30947.65,30947.65,30063.43,30063.43,300],["2022-03-01",30682.38,30682.38,30682.38,30682.38,700],["2022-03-02",31743.44,31743.44,31655.02,31655.02,200],["2022-03-03",27499.19,35280.32,27499.19,35280.32,300],["2022-03-04",30947.65,30947.65,30947.65,30947.65,100],["2022-03-07",34307.68,34307.68,34307.68,34307.68,100],["2022-03-08",30947.65,30947.65,29444.47,29444.47,4200],["2022-03-09",30947.65,30947.65,30063.43,30063.43,3000],["2022-03-10",29179.21,32185.55,29179.21,32185.55,30400],["2022-03-11",28648.68,28825.52,28648.68,28737.1,7000],["2022-03-14",32185.55,32892.93,32185.55,32892.93,18100],["2022-03-15",29267.63,29267.63,29267.63,29267.63,1000],["2022-03-16",32185.55,33511.88,29798.16,30947.65,27300],["2022-03-17",32892.93,33158.19,32892.93,33158.19,40000],["2022-03-18",32981.35,32981.35,32981.35,32981.35,0],["2022-03-21",32627.66,32627.66,32627.66,32627.66,700],["2022-03-22",32627.66,32627.66,32627.66,32627.66,2800],["2022-03-23",32539.24,34130.83,32539.24,34130.83,7300],["2022-03-24",35280.32,35280.32,35280.32,35280.32,6000],["2022-03-25",35280.32,35280.32,35280.32,35280.32,0],["2022-03-28",34926.63,37137.17,34926.63,35545.58,4100],["2022-03-29",35810.85,35810.85,35810.85,35810.85,4000],["2022-03-30",37137.17,37137.17,37137.17,37137.17,100],["2022-03-31",39701.41,39701.41,32892.93,32892.93,11600],["2022-04-01",37844.55,37844.55,36695.06,36695.06,1100],["2022-04-04",36783.49,36783.49,36783.49,36783.49,0],["2022-04-05",32716.08,32716.08,32716.08,32716.08,1000],["2022-04-06",32716.08,32716.08,32716.08,32716.08,300],["2022-04-07",32716.08,32716.08,32716.08,32716.08,0],["2022-04-08",32716.08,32716.08,32716.08,32716.08,0],["2022-04-12",32627.66,32716.08,32627.66,32716.08,2100],["2022-04-13",32716.08,32716.08,31831.86,31831.86,60000],["2022-04-14",32097.13,32097.13,32097.13,32097.13,0],["2022-04-15",35280.32,35280.32,35280.32,35280.32,4800],["2022-04-18",35280.32,35280.32,35280.32,35280.32,0],["2022-04-19",35191.89,35191.89,31831.86,31831.86,9900],["2022-04-20",35191.89,35191.89,35103.47,35103.47,32500],["2022-04-21",34396.1,34396.1,34396.1,34396.1,6700],["2022-04-22",29356.05,33335.03,29356.05,33335.03,200],["2022-04-25",27499.19,33246.61,27499.19,33158.19,1300],["2022-04-26",33069.77,33069.77,33069.77,33069.77,100],["2022-04-27",32981.35,33423.46,32981.35,33246.61,1200],["2022-04-28",28560.26,28560.26,28560.26,28560.26,100],["2022-04-29",32627.66,32627.66,27410.77,30859.22,44000],["2022-05-04",33335.03,33335.03,33335.03,33335.03,200],["2022-05-05",33335.03,33335.03,33335.03,33335.03,0],["2022-05-06",33335.03,33335.03,33335.03,33335.03,0],["2022-05-09",33335.03,33335.03,33335.03,33335.03,0],["2022-05-10",31655.02,33246.61,31655.02,33246.61,9600],["2022-05-11",29356.05,32539.24,28294.99,32539.24,12800],["2022-05-12",24581.27,32539.24,24581.27,32539.24,41700],["2022-05-13",28206.57,28206.57,21221.24,27941.3,11500],["2022-05-16",30063.43,30063.43,30063.43,30063.43,2000],["2022-05-17",25642.33,29002.36,25553.91,29002.36,1600],["2022-05-18",26614.97,26614.97,26614.97,26614.97,0],["2022-05-19",28825.52,28825.52,28825.52,28825.52,100],["2022-05-20",28825.52,28825.52,28825.52,28825.52,0],["2022-05-23",28825.52,28825.52,28825.52,28825.52,0],["2022-05-24",28825.52,28825.52,28825.52,28825.52,0],["2022-05-25",28825.52,28825.52,28825.52,28825.52,0],["2022-05-26",26526.55,26526.55,25553.91,25642.33,2300],["2022-05-27",22193.88,26526.55,22193.88,26526.55,32800],["2022-05-30",26614.97,26614.97,26614.97,26614.97,100],["2022-05-31",23078.1,26526.55,22635.99,22635.99,7900],["2022-06-01",22989.68,24669.69,20425.45,20779.13,500],["2022-06-02",22989.68,25465.49,22989.68,24758.12,9800],["2022-06-03",21221.24,23343.37,21221.24,22724.41,1200],["2022-06-06",23697.05,23697.05,19541.23,19541.23,300],["2022-06-07",19894.91,22105.46,19894.91,22105.46,1400],["2022-06-08",23785.48,23785.48,23785.48,23785.48,200],["2022-06-09",23785.48,25111.8,23785.48,23785.48,1000],["2022-06-10",24404.43,24404.43,20779.13,23520.21,5300],["2022-06-13",22989.68,22989.68,20779.13,20779.13,16200],["2022-06-14",22989.68,22989.68,22989.68,22989.68,0],["2022-06-15",23431.79,23431.79,22989.68,22989.68,3100],["2022-06-16",22989.68,22989.68,22989.68,22989.68,200],["2022-06-17",23697.05,23697.05,23697.05,23697.05,100],["2022-06-20",23697.05,23697.05,23697.05,23697.05,0],["2022-06-21",23697.05,23697.05,23697.05,23697.05,0],["2022-06-22",23697.05,23697.05,23697.05,23697.05,0],["2022-06-23",23697.05,23697.05,23697.05,23697.05,0],["2022-06-24",23697.05,23697.05,23697.05,23697.05,0],["2022-06-27",23697.05,23697.05,23697.05,23697.05,0],["2022-06-28",23697.05,23697.05,23697.05,23697.05,0],["2022-06-29",23697.05,23697.05,23697.05,23697.05,0],["2022-06-30",20160.18,20160.18,20160.18,20160.18,100],["2022-07-01",22901.26,22901.26,22901.26,22901.26,100],["2022-07-04",19541.23,19541.23,19541.23,19541.23,100],["2022-07-05",22370.73,22370.73,16711.73,22370.73,600],["2022-07-06",23873.9,23873.9,23873.9,23873.9,200],["2022-07-07",23873.9,23873.9,23873.9,23873.9,0],["2022-07-08",23785.48,23785.48,23785.48,23785.48,300],["2022-07-11",22635.99,22635.99,22635.99,22635.99,2000],["2022-07-12",22635.99,22635.99,22635.99,22635.99,0],["2022-07-13",22635.99,22635.99,22635.99,22635.99,0],["2022-07-14",22459.15,22459.15,22459.15,22459.15,5000],["2022-07-15",22282.3,22989.68,22105.46,22989.68,20900],["2022-07-18",22193.88,22193.88,22193.88,22193.88,0],["2022-07-19",19010.7,19010.7,19010.7,19010.7,400],["2022-07-20",19010.7,21044.4,19010.7,21044.4,700],["2022-07-21",23166.52,23166.52,22105.46,22105.46,7100],["2022-07-22",22105.46,22105.46,22105.46,22105.46,0],["2022-07-25",22812.84,22812.84,22812.84,22812.84,20000],["2022-07-26",22812.84,22812.84,22812.84,22812.84,0],["2022-07-27",22812.84,22812.84,22812.84,22812.84,0],["2022-07-28",22812.84,22812.84,22812.84,22812.84,0],["2022-07-29",23254.94,23254.94,22724.41,22724.41,61400],["2022-08-01",25465.49,25465.49,25465.49,25465.49,800],["2022-08-02",26438.13,26438.13,26438.13,26438.13,100],["2022-08-03",27322.35,27322.35,27322.35,27322.35,400],["2022-08-04",27322.35,27322.35,27322.35,27322.35,0],["2022-08-05",23520.21,23520.21,23254.94,23254.94,6000],["2022-08-08",23254.94,23254.94,23254.94,23254.94,0],["2022-08-09",25111.8,25111.8,25111.8,25111.8,7000],["2022-08-10",25111.8,25111.8,25111.8,25111.8,0],["2022-08-11",25111.8,25111.8,25111.8,25111.8,0],["2022-08-12",25023.38,25023.38,21486.51,24581.27,34700],["2022-08-15",24404.43,24404.43,24404.43,24404.43,100000],["2022-08-16",24404.43,24404.43,24404.43,24404.43,0],["2022-08-17",24404.43,24404.43,24404.43,24404.43,0],["2022-08-18",24404.43,24404.43,24404.43,24404.43,0],["2022-08-19",21044.4,24050.74,20955.98,24050.74,1300],["2022-08-22",24227.59,24227.59,24227.59,24227.59,600],["2022-08-23",24227.59,24227.59,24227.59,24227.59,0],["2022-08-24",24139.16,24139.16,24139.16,24139.16,100],["2022-08-25",20779.13,23697.05,20779.13,23697.05,1100],["2022-08-26",19894.91,23608.63,19894.91,23608.63,2800],["2022-08-29",24669.69,24669.69,19806.49,23785.48,5700],["2022-08-30",19541.23,22989.68,19541.23,22989.68,200],["2022-08-31",22901.26,22901.26,18480.17,18480.17,3100],["2022-09-05",19629.65,22812.84,19629.65,22812.84,300],["2022-09-06",20337.02,20337.02,20337.02,20337.02,12000],["2022-09-07",19894.91,19894.91,19894.91,19894.91,700],["2022-09-08",22812.84,22812.84,19452.81,20337.02,29800],["2022-09-09",22282.3,22282.3,21663.35,21663.35,5200],["2022-09-12",21751.77,21751.77,21751.77,21751.77,0],["2022-09-13",21132.82,21132.82,21132.82,21132.82,200],["2022-09-14",21132.82,21132.82,21132.82,21132.82,0],["2022-09-15",20337.02,20337.02,20337.02,20337.02,10000],["2022-09-16",21221.24,21221.24,21132.82,21132.82,5200],["2022-09-19",18214.9,20337.02,18214.9,20337.02,10200],["2022-09-20",20248.6,20248.6,20248.6,20248.6,2200],["2022-09-21",18568.59,18568.59,18568.59,18568.59,100],["2022-09-22",19452.81,19452.81,19452.81,19452.81,100],["2022-09-23",19718.07,19718.07,19718.07,19718.07,1600],["2022-09-26",19718.07,19718.07,19718.07,19718.07,0],["2022-09-27",19718.07,19718.07,19718.07,19718.07,0],["2022-09-28",19718.07,19718.07,19718.07,19718.07,0],["2022-09-29",17949.63,20867.56,17684.37,20867.56,7400],["2022-09-30",15827.51,20337.02,15827.51,20337.02,11500],["2022-10-03",15120.14,18745.43,15120.14,18745.43,1600],["2022-10-04",15915.93,18833.85,15915.93,18833.85,26400],["2022-10-05",19452.81,19452.81,19452.81,19452.81,1500],["2022-10-06",16976.99,16976.99,16976.99,16976.99,700],["2022-10-07",19187.54,19275.96,17065.42,17065.42,51000],["2022-10-10",21221.24,21221.24,21221.24,21221.24,100],["2022-10-11",18038.06,18038.06,18038.06,18038.06,100],["2022-10-12",15650.67,19275.96,15473.82,19010.7,8200],["2022-10-13",20160.18,20160.18,20160.18,20160.18,100],["2022-10-14",17330.68,19806.49,17330.68,19806.49,2900],["2022-10-17",19010.7,19010.7,19010.7,19010.7,100],["2022-10-18",18833.85,18833.85,16181.2,16623.31,3400],["2022-10-19",15562.24,15562.24,15562.24,15562.24,200],["2022-10-20",17684.37,17684.37,14501.18,15739.09,3700],["2022-10-21",17330.68,17330.68,17330.68,17330.68,1000],["2022-10-24",14766.45,17507.52,14766.45,17507.52,5700],["2022-10-25",16888.57,16888.57,16888.57,16888.57,0],["2022-10-26",14501.18,16711.73,14501.18,14501.18,2900],["2022-10-27",17684.37,17684.37,17507.52,17507.52,13900],["2022-10-28",17595.95,17595.95,17595.95,17595.95,0],["2022-10-31",17595.95,17595.95,17595.95,17595.95,0],["2022-11-01",17419.1,17419.1,17419.1,17419.1,5000],["2022-11-02",15031.71,17242.26,15031.71,17242.26,1600],["2022-11-03",17065.42,17065.42,17065.42,17065.42,1500],["2022-11-04",17065.42,17065.42,17065.42,17065.42,0],["2022-11-07",16711.73,16711.73,16711.73,16711.73,12300],["2022-11-08",16800.15,16800.15,16623.31,16623.31,13000],["2022-11-09",16800.15,16800.15,16800.15,16800.15,0],["2022-11-10",16800.15,16800.15,16800.15,16800.15,0],["2022-11-11",17330.68,17330.68,17330.68,17330.68,5000],["2022-11-14",17507.52,17507.52,17507.52,17507.52,2000],["2022-11-15",15031.71,15031.71,14943.29,14943.29,900],["2022-11-16",15827.51,15827.51,15827.51,15827.51,2000],["2022-11-17",16976.99,16976.99,16976.99,16976.99,2000],["2022-11-18",16976.99,16976.99,16976.99,16976.99,0],["2022-11-21",16976.99,16976.99,16976.99,16976.99,0],["2022-11-22",16976.99,16976.99,16976.99,16976.99,0],["2022-11-23",16976.99,16976.99,16976.99,16976.99,0],["2022-11-24",16976.99,16976.99,16976.99,16976.99,0],["2022-11-25",16976.99,16976.99,16976.99,16976.99,0],["2022-11-28",16800.15,16800.15,16800.15,16800.15,500],["2022-11-29",17065.42,17065.42,16976.99,16976.99,23300],["2022-11-30",16976.99,16976.99,16976.99,16976.99,0],["2022-12-01",16888.57,17242.26,16888.57,17242.26,4500],["2022-12-02",17330.68,17507.52,16976.99,17507.52,21400],["2022-12-05",15827.51,15827.51,15827.51,15827.51,100],["2022-12-06",17595.95,17595.95,17595.95,17595.95,100],["2022-12-07",17595.95,17595.95,17595.95,17595.95,0],["2022-12-08",17595.95,17595.95,17595.95,17595.95,0],["2022-12-09",17595.95,17595.95,17595.95,17595.95,0],["2022-12-12",17595.95,17595.95,17595.95,17595.95,0],["2022-12-13",20160.18,20160.18,15120.14,15120.14,5100],["2022-12-14",21221.24,21221.24,21221.24,21221.24,5000],["2022-12-15",21574.93,21574.93,21574.93,21574.93,1000],["2022-12-16",21574.93,21574.93,21574.93,21574.93,0],["2022-12-19",21574.93,21574.93,21574.93,21574.93,0],["2022-12-20",21486.51,21486.51,21486.51,21486.51,4000],["2022-12-21",21486.51,21486.51,21486.51,21486.51,0],["2022-12-22",21486.51,21486.51,21486.51,21486.51,0],["2022-12-23",21486.51,21486.51,21486.51,21486.51,0],["2022-12-26",21486.51,21486.51,21486.51,21486.51,0],["2022-12-27",21486.51,21486.51,21486.51,21486.51,0],["2022-12-28",18303.32,21132.82,18303.32,21132.82,6000],["2022-12-29",19452.81,20337.02,18391.74,20337.02,21000],["2022-12-30",19010.7,19010.7,19010.7,19010.7,100],["2023-01-03",21574.93,21574.93,21574.93,21574.93,1000],["2023-01-04",21574.93,21574.93,21574.93,21574.93,0],["2023-01-05",21840.2,21840.2,18568.59,18568.59,2200],["2023-01-06",21486.51,21486.51,21486.51,21486.51,1000],["2023-01-09",21486.51,21486.51,21486.51,21486.51,0],["2023-01-10",21486.51,21486.51,21486.51,21486.51,0],["2023-01-11",21044.4,21044.4,21044.4,21044.4,10000],["2023-01-12",21044.4,21044.4,21044.4,21044.4,0],["2023-01-13",20513.87,20602.29,20513.87,20602.29,16000],["2023-01-16",20602.29,20602.29,20602.29,20602.29,0],["2023-01-17",20602.29,20602.29,20602.29,20602.29,0],["2023-01-18",20602.29,20602.29,20602.29,20602.29,0],["2023-01-19",20602.29,20602.29,20602.29,20602.29,0],["2023-01-27",20602.29,20602.29,20602.29,20602.29,0],["2023-01-30",20602.29,20602.29,20602.29,20602.29,0],["2023-01-31",17861.21,17861.21,17861.21,17861.21,100],["2023-02-01",18568.59,18568.59,16800.15,16800.15,12100],["2023-02-02",19894.91,19894.91,19894.91,19894.91,1200],["2023-02-03",19894.91,19894.91,18568.59,18568.59,58000],["2023-02-06",17684.37,18568.59,17684.37,18568.59,4500],["2023-02-07",16092.78,19452.81,16092.78,19452.81,1100],["2023-02-08",15208.56,18745.43,15208.56,18745.43,2900],["2023-02-09",16004.35,18568.59,16004.35,18568.59,1100],["2023-02-10",16358.04,16800.15,16358.04,16800.15,6000],["2023-02-13",14412.76,19187.54,14412.76,19187.54,2100],["2023-02-14",13351.7,15031.71,13351.7,15031.71,1100],["2023-02-15",11760.11,15473.82,11760.11,15473.82,2500],["2023-02-16",14235.92,14235.92,14235.92,14235.92,100],["2023-02-17",15031.71,16358.04,15031.71,16358.04,800],["2023-02-20",18214.9,18214.9,18126.48,18126.48,40000],["2023-02-21",20248.6,20248.6,20248.6,20248.6,4000],["2023-02-22",20248.6,20248.6,20248.6,20248.6,0],["2023-02-23",20248.6,20248.6,20248.6,20248.6,0],["2023-02-24",20248.6,20248.6,20248.6,20248.6,0],["2023-02-27",20248.6,20248.6,20248.6,20248.6,0],["2023-02-28",20248.6,20248.6,20248.6,20248.6,0],["2023-03-01",20248.6,20248.6,20248.6,20248.6,0],["2023-03-02",20248.6,20248.6,20248.6,20248.6,0],["2023-03-03",21840.2,21840.2,21840.2,21840.2,5000],["2023-03-06",21840.2,21840.2,21840.2,21840.2,0],["2023-03-07",21840.2,21840.2,21840.2,21840.2,0],["2023-03-08",21840.2,21840.2,21840.2,21840.2,0],["2023-03-09",21840.2,21840.2,21840.2,21840.2,0],["2023-03-10",21840.2,21840.2,21840.2,21840.2,0],["2023-03-13",21840.2,21840.2,21840.2,21840.2,0],["2023-03-14",21840.2,21840.2,21840.2,21840.2,0],["2023-03-15",21840.2,21840.2,21840.2,21840.2,0],["2023-03-16",21840.2,21840.2,21840.2,21840.2,0],["2023-03-17",21840.2,21840.2,21840.2,21840.2,0],["2023-03-20",21840.2,21840.2,21840.2,21840.2,0],["2023-03-21",21840.2,21840.2,21840.2,21840.2,0],["2023-03-22",21840.2,21840.2,21840.2,21840.2,0],["2023-03-23",21840.2,21840.2,21840.2,21840.2,0],["2023-03-24",21840.2,21840.2,21840.2,21840.2,0],["2023-03-27",21840.2,21840.2,21840.2,21840.2,0],["2023-03-28",21840.2,21840.2,21840.2,21840.2,0],["2023-03-29",18657.01,25111.8,18568.59,25111.8,14200],["2023-03-30",22812.84,22812.84,22812.84,22812.84,5000],["2023-03-31",22812.84,22812.84,22812.84,22812.84,0],["2023-04-03",22812.84,22812.84,22812.84,22812.84,0],["2023-04-04",22812.84,22812.84,22812.84,22812.84,0],["2023-04-05",22812.84,22812.84,22812.84,22812.84,0],["2023-04-06",22812.84,22812.84,22812.84,22812.84,0],["2023-04-07",26084.44,26084.44,19452.81,25553.91,5900],["2023-04-10",25377.07,25377.07,25377.07,25377.07,0],["2023-04-11",28206.57,28206.57,28206.57,28206.57,5000],["2023-04-12",28206.57,28206.57,28206.57,28206.57,0],["2023-04-13",28206.57,28206.57,28206.57,28206.57,0],["2023-04-14",32362.39,32362.39,30770.8,30770.8,8000],["2023-04-17",31743.44,31743.44,31743.44,31743.44,0],["2023-04-18",31743.44,31743.44,31743.44,31743.44,0],["2023-04-19",36076.11,36076.11,31655.02,31831.86,6000],["2023-04-20",35368.74,35368.74,35368.74,35368.74,0],["2023-04-21",35368.74,35368.74,35368.74,35368.74,0],["2023-04-24",35368.74,35368.74,35368.74,35368.74,0],["2023-04-25",35368.74,35368.74,35368.74,35368.74,0],["2023-04-26",35368.74,35368.74,35368.74,35368.74,0],["2023-04-27",35368.74,35368.74,35368.74,35368.74,0],["2023-04-28",35368.74,35368.74,35368.74,35368.74,0],["2023-05-04",35368.74,35368.74,35368.74,35368.74,0],["2023-05-05",35368.74,35368.74,35368.74,35368.74,0],["2023-05-08",35368.74,35368.74,35368.74,35368.74,0],["2023-05-09",35368.74,35368.74,35368.74,35368.74,0],["2023-05-10",35368.74,35368.74,35368.74,35368.74,0],["2023-05-11",35368.74,35368.74,35368.74,35368.74,0],["2023-05-12",35368.74,35368.74,35368.74,35368.74,0],["2023-05-15",30063.43,35280.32,30063.43,30063.43,13700],["2023-05-16",35103.47,35103.47,35103.47,35103.47,0],["2023-05-17",35103.47,35103.47,35103.47,35103.47,0],["2023-05-18",29886.58,35280.32,29886.58,35280.32,5500],["2023-05-19",34749.78,34749.78,34749.78,34749.78,0],["2023-05-22",34749.78,34749.78,34749.78,34749.78,0],["2023-05-23",34749.78,34749.78,34749.78,34749.78,0],["2023-05-24",33600.3,33600.3,33600.3,33600.3,9000],["2023-05-25",33600.3,33600.3,33600.3,33600.3,0],["2023-05-26",33600.3,33600.3,33600.3,33600.3,0],["2023-05-29",34049.5,34049.5,34049.5,34049.5,100],["2023-05-30",34049.5,34049.5,34049.5,34049.5,0],["2023-05-31",33240.94,33240.94,33240.94,33240.94,4500],["2023-06-01",28299.72,28299.72,28299.72,28299.72,200],["2023-06-02",24077.22,24077.22,24077.22,24077.22,3300],["2023-06-05",24077.22,24256.9,23987.38,24167.06,9400],["2023-06-06",20753.13,23987.38,20753.13,23897.54,5000],["2023-06-07",25334.99,25334.99,23268.66,23268.66,900],["2023-06-08",20483.61,24616.26,20483.61,20842.97,7400],["2023-06-09",20842.97,23538.18,18417.28,18956.32,1400],["2023-06-12",19315.68,22999.14,19315.68,19405.52,2100],["2023-06-13",19764.88,20663.29,19764.88,20393.77,2400],["2023-06-14",20393.77,20573.45,20393.77,20483.61,1500],["2023-06-15",18866.48,21202.33,18147.76,21202.33,1600],["2023-06-16",16171.27,21022.65,16171.27,20842.97,5300],["2023-06-19",18147.76,18956.32,18147.76,18956.32,1200],["2023-06-20",16171.27,18866.48,16171.27,18866.48,300],["2023-06-21",15362.7,19764.88,15362.7,18866.48,1600],["2023-06-22",16979.83,19136.0,16979.83,19136.0,10800],["2023-06-23",20214.08,20214.08,17698.55,17698.55,2000],["2023-06-26",17249.35,17249.35,17249.35,17249.35,100],["2023-06-27",14913.5,19585.2,14913.5,17518.87,7700],["2023-06-28",17968.08,17968.08,17339.19,17518.87,300],["2023-06-29",17518.87,18327.44,16979.83,16979.83,900],["2023-06-30",15901.75,17069.67,15362.7,15362.7,7300],["2023-07-03",15362.7,16710.31,14374.46,16350.95,2000],["2023-07-04",15093.18,17878.23,14733.82,15811.91,6700],["2023-07-05",15542.38,15991.59,15542.38,15632.23,9300],["2023-07-06",15901.75,15991.59,15003.34,15272.86,6800],["2023-07-07",15722.07,15722.07,14823.66,15093.18,21700],["2023-07-10",14733.82,15093.18,13925.26,14284.62,5000],["2023-07-11",14015.1,15362.7,14015.1,14554.14,4000],["2023-07-12",15452.54,15452.54,14374.46,14554.14,20000],["2023-07-13",13745.58,15003.34,13745.58,15003.34,9400],["2023-07-14",14374.46,14374.46,14374.46,14374.46,1000],["2023-07-17",14913.5,14913.5,14015.1,14015.1,1300],["2023-07-18",14374.46,14374.46,13925.26,14015.1,11200],["2023-07-19",13476.06,15452.54,13476.06,15362.7,17900],["2023-07-20",14284.62,14733.82,14284.62,14554.14,1600],["2023-07-21",14554.14,14643.98,14194.78,14194.78,19700],["2023-07-24",13925.26,14464.3,13925.26,14464.3,1500],["2023-07-25",15452.54,15452.54,13835.42,13925.26,16600],["2023-07-26",13925.26,13925.26,13565.9,13925.26,4600],["2023-07-27",14015.1,14015.1,11948.77,13026.85,180900],["2023-07-28",12487.81,14104.94,12397.97,14104.94,63100],["2023-07-31",15183.02,15183.02,13925.26,14284.62,2100],["2023-08-01",12757.33,14194.78,12757.33,13206.54,6700],["2023-08-02",14015.1,14015.1,12667.49,13296.38,3400],["2023-08-03",13206.54,13476.06,13206.54,13206.54,14700],["2023-08-04",12667.49,13476.06,12667.49,13206.54,3200],["2023-08-07",13026.85,14284.62,12757.33,13476.06,130200],["2023-08-08",13565.9,14104.94,13476.06,13835.42,48600],["2023-08-09",13745.58,14374.46,13745.58,14104.94,60700],["2023-08-10",13925.26,14194.78,13925.26,14104.94,31800],["2023-08-11",14015.1,14823.66,14015.1,14733.82,47500],["2023-08-14",14733.82,15003.34,14733.82,14823.66,28700],["2023-08-15",14823.66,14823.66,14015.1,14194.78,31100],["2023-08-16",14284.62,14554.14,13925.26,14104.94,16700],["2023-08-17",13835.42,14015.1,13565.9,13835.42,21500],["2023-08-18",13925.26,14015.1,13116.69,13116.69,27500],["2023-08-21",13206.54,13296.38,12397.97,13116.69,6700],["2023-08-22",13026.85,13206.54,12577.65,12757.33,8200],["2023-08-23",12847.17,13386.22,12667.49,13386.22,1100],["2023-08-24",13386.22,13476.06,12937.01,13476.06,6300],["2023-08-25",13206.54,13206.54,13116.69,13116.69,27000],["2023-08-28",13206.54,13386.22,13206.54,13296.38,10700],["2023-08-29",13206.54,13206.54,13116.69,13206.54,11100],["2023-08-30",13026.85,13386.22,12577.65,13386.22,13500],["2023-08-31",13116.69,13296.38,13026.85,13116.69,17800],["2023-09-05",13296.38,13296.38,13116.69,13116.69,20400],["2023-09-06",13296.38,13296.38,12937.01,13296.38,19600],["2023-09-07",12937.01,13565.9,12937.01,12937.01,8300],["2023-09-08",12937.01,13206.54,12847.17,12847.17,2500],["2023-09-11",12847.17,13026.85,11948.77,13026.85,8400],["2023-09-12",11858.93,13116.69,11858.93,12757.33,3000],["2023-09-13",12577.65,13206.54,12218.29,13206.54,11300],["2023-09-14",12757.33,12847.17,12577.65,12847.17,1200],["2023-09-15",12937.01,12937.01,12577.65,12937.01,8500],["2023-09-18",12757.33,12937.01,12757.33,12937.01,3400],["2023-09-19",12577.65,12937.01,12577.65,12937.01,7400],["2023-09-20",12757.33,13296.38,12757.33,13296.38,3300],["2023-09-21",13026.85,13026.85,13026.85,13026.85,24800],["2023-09-22",12218.29,13026.85,12218.29,13026.85,14800],["2023-09-25",12757.33,12757.33,11948.77,11948.77,30700],["2023-09-26",12308.13,12308.13,12218.29,12218.29,3100],["2023-09-27",11769.09,12397.97,11679.25,12397.97,3100],["2023-09-28",12128.45,12128.45,12038.61,12128.45,3200],["2023-09-29",12128.45,12128.45,11679.25,12038.61,9200],["2023-10-02",12038.61,12038.61,11589.41,12038.61,3100],["2023-10-03",11679.25,11679.25,11409.73,11409.73,5500],["2023-10-04",11050.37,11499.57,10780.85,11499.57,5100],["2023-10-05",10780.85,12847.17,10062.12,12847.17,9700],["2023-10-06",12757.33,12757.33,10601.16,11499.57,2000],["2023-10-09",10691.0,12128.45,10691.0,11589.41,5700],["2023-10-10",11050.37,12218.29,11050.37,11499.57,2500],["2023-10-11",11948.77,12038.61,11948.77,12038.61,2000],["2023-10-12",12128.45,12487.81,11679.25,11948.77,18100],["2023-10-13",12218.29,12577.65,12128.45,12577.65,5400],["2023-10-16",12577.65,12577.65,12128.45,12128.45,1400],["2023-10-17",12487.81,12487.81,11140.21,12038.61,3500],["2023-10-18",11769.09,11769.09,11140.21,11409.73,3000],["2023-10-19",11499.57,11858.93,11230.05,11409.73,3000],["2023-10-20",11409.73,13026.85,11230.05,13026.85,2600],["2023-10-23",13386.22,13386.22,11230.05,12487.81,7900],["2023-10-24",12308.13,12308.13,12308.13,12308.13,100],["2023-10-25",11409.73,12128.45,11319.89,11499.57,2200],["2023-10-26",12308.13,12308.13,10870.69,10870.69,4300],["2023-10-27",11409.73,11409.73,10780.85,10870.69,2700],["2023-10-30",11499.57,11858.93,10780.85,10780.85,1900],["2023-10-31",10780.85,10780.85,10331.64,10331.64,1800],["2023-11-01",10601.16,11409.73,10511.32,10601.16,4400],["2023-11-02",11050.37,11140.21,11050.37,11140.21,2600],["2023-11-03",11140.21,11140.21,10601.16,10691.0,16100],["2023-11-06",10691.0,11050.37,10241.8,10331.64,10600],["2023-11-07",10960.53,11230.05,10960.53,11230.05,500],["2023-11-08",11230.05,11319.89,10421.48,11050.37,7400],["2023-11-09",11948.77,11948.77,10960.53,11499.57,6000],["2023-11-10",11679.25,11679.25,11319.89,11589.41,3100],["2023-11-13",11409.73,11679.25,11230.05,11409.73,5400],["2023-11-14",11499.57,11948.77,11319.89,11679.25,7100],["2023-11-15",12038.61,12038.61,11499.57,11499.57,400],["2023-11-16",12038.61,12038.61,11499.57,11948.77,4900],["2023-11-17",12128.45,12128.45,11499.57,11948.77,1500],["2023-11-20",11589.41,11589.41,11589.41,11589.41,900],["2023-11-21",12128.45,13296.38,12128.45,13296.38,23400],["2023-11-22",13925.26,14913.5,13116.69,14733.82,3900],["2023-11-23",14374.46,14823.66,12038.61,12308.13,18100],["2023-11-24",11769.09,13116.69,11319.89,11769.09,6100],["2023-11-27",11679.25,11679.25,11679.25,11679.25,2800],["2023-11-28",11499.57,12397.97,11230.05,11589.41,8200],["2023-11-29",12128.45,12128.45,11499.57,11679.25,1200],["2023-11-30",11679.25,12128.45,11679.25,12128.45,8500],["2023-12-01",11589.41,12128.45,11589.41,11858.93,2200],["2023-12-04",12397.97,12577.65,11679.25,12397.97,7600],["2023-12-05",12397.97,12757.33,11948.77,11948.77,1600],["2023-12-06",12577.65,12577.65,12128.45,12577.65,1500],["2023-12-07",11948.77,12847.17,11948.77,12487.81,8000],["2023-12-08",12487.81,12487.81,12487.81,12487.81,0],["2023-12-11",12128.45,12577.65,12038.61,12487.81,2900],["2023-12-12",12308.13,12487.81,12128.45,12487.81,2700],["2023-12-13",12308.13,12487.81,12038.61,12487.81,4100],["2023-12-14",12128.45,12667.49,12128.45,12667.49,600],["2023-12-15",13206.54,13206.54,13206.54,13206.54,200],["2023-12-18",13206.54,13206.54,13206.54,13206.54,0],["2023-12-19",13206.54,13206.54,13206.54,13206.54,0],["2023-12-20",13206.54,13206.54,13206.54,13206.54,0],["2023-12-21",13206.54,13206.54,13206.54,13206.54,0],["2023-12-22",13206.54,13206.54,13206.54,13206.54,0],["2023-12-25",13206.54,13206.54,13206.54,13206.54,0],["2023-12-26",13206.54,13206.54,13206.54,13206.54,0],["2023-12-27",13206.54,13206.54,13206.54,13206.54,0],["2023-12-28",12577.65,12757.33,12577.65,12757.33,30100],["2023-12-29",12847.17,12847.17,12757.33,12757.33,400],["2024-01-02",12038.61,12038.61,12038.61,12038.61,30000],["2024-01-03",12038.61,12847.17,12038.61,12847.17,200],["2024-01-04",13296.38,13296.38,12038.61,12038.61,2600],["2024-01-05",12577.65,12577.65,12577.65,12577.65,100],["2024-01-08",12577.65,12577.65,12577.65,12577.65,0],["2024-01-09",12577.65,12577.65,12577.65,12577.65,0],["2024-01-10",12577.65,12577.65,12577.65,12577.65,0],["2024-01-11",11948.77,12038.61,11948.77,12038.61,900],["2024-01-12",12487.81,12487.81,11858.93,11858.93,1300],["2024-01-15",12038.61,12038.61,12038.61,12038.61,0],["2024-01-16",12218.29,12218.29,12218.29,12218.29,200],["2024-01-17",12218.29,12218.29,12218.29,12218.29,0],["2024-01-18",12937.01,12937.01,12937.01,12937.01,200],["2024-01-19",12847.17,12847.17,11679.25,11948.77,10500],["2024-01-22",11948.77,11948.77,11679.25,11679.25,400],["2024-01-23",12128.45,12128.45,12128.45,12128.45,400],["2024-01-24",11679.25,12128.45,11319.89,11319.89,1400],["2024-01-25",11679.25,11679.25,11679.25,11679.25,400],["2024-01-26",11948.77,11948.77,11948.77,11948.77,200],["2024-01-29",11589.41,11589.41,11589.41,11589.41,500],["2024-01-30",11589.41,11948.77,10062.12,11140.21,5200],["2024-01-31",10780.85,11589.41,10780.85,11499.57,3300],["2024-02-01",12038.61,12038.61,10960.53,10960.53,15700],["2024-02-02",10780.85,11140.21,10780.85,11140.21,2000],["2024-02-05",10960.53,11589.41,10960.53,11499.57,5500],["2024-02-06",11319.89,11319.89,11050.37,11050.37,200],["2024-02-07",11589.41,11589.41,11589.41,11589.41,100],["2024-02-15",11230.05,11230.05,11230.05,11230.05,200],["2024-02-16",11230.05,11230.05,11230.05,11230.05,600],["2024-02-19",11858.93,11858.93,11858.93,11858.93,100],["2024-02-20",12847.17,12847.17,11679.25,11679.25,1300],["2024-02-21",11858.93,12038.61,11858.93,12038.61,4900],["2024-02-22",12218.29,12218.29,12218.29,12218.29,100],["2024-02-23",12757.33,12937.01,12667.49,12667.49,600],["2024-02-26",12847.17,12847.17,12847.17,12847.17,0],["2024-02-27",12847.17,12847.17,12847.17,12847.17,0],["2024-02-28",12847.17,12847.17,12847.17,12847.17,0],["2024-02-29",11679.25,12128.45,11679.25,12038.61,172400],["2024-03-01",11589.41,12397.97,11589.41,12397.97,400],["2024-03-04",12218.29,12218.29,12218.29,12218.29,100],["2024-03-05",11499.57,11499.57,11499.57,11499.57,800],["2024-03-06",11499.57,11769.09,11499.57,11769.09,3400],["2024-03-07",12847.17,13206.54,12847.17,13206.54,63700],["2024-03-08",13925.26,15093.18,13476.06,14913.5,111100],["2024-03-11",13026.85,14733.82,12218.29,12577.65,205300],["2024-03-12",13565.9,13565.9,12128.45,12128.45,11700],["2024-03-13",12218.29,12218.29,11230.05,11589.41,93900],["2024-03-14",11589.41,11589.41,11230.05,11589.41,18000],["2024-03-15",12038.61,12038.61,11319.89,11319.89,6700],["2024-03-18",11589.41,11679.25,11319.89,11679.25,3200],["2024-03-19",11319.89,11319.89,11230.05,11319.89,5100],["2024-03-20",11230.05,11499.57,11230.05,11319.89,12100],["2024-03-21",11409.73,11769.09,11230.05,11230.05,18600],["2024-03-22",11230.05,11319.89,11230.05,11230.05,11700],["2024-03-25",11230.05,11769.09,10960.53,11050.37,11200],["2024-03-26",11140.21,11230.05,11050.37,11230.05,4200],["2024-03-27",11230.05,11319.89,11140.21,11319.89,9600],["2024-03-28",11230.05,11499.57,11050.37,11499.57,9700],["2024-03-29",11409.73,11409.73,11140.21,11140.21,300],["2024-04-01",11230.05,11230.05,10421.48,11050.37,10700],["2024-04-02",11050.37,11679.25,11050.37,11050.37,3500],["2024-04-03",11409.73,11679.25,11050.37,11050.37,1900],["2024-04-04",11319.89,11319.89,11050.37,11050.37,4500],["2024-04-05",11050.37,11230.05,10780.85,11140.21,4200],["2024-04-08",10870.69,11140.21,10601.16,10870.69,4500],["2024-04-09",11230.05,11679.25,11050.37,11499.57,25500],["2024-04-10",11589.41,12397.97,11409.73,11948.77,14100],["2024-04-11",11769.09,12038.61,11319.89,11679.25,6300],["2024-04-12",11948.77,11948.77,11499.57,11858.93,3500],["2024-04-15",11409.73,11409.73,11050.37,11230.05,7300],["2024-04-16",11050.37,11409.73,10421.48,11140.21,8400],["2024-04-17",11499.57,11499.57,11230.05,11230.05,300],["2024-04-19",10780.85,11140.21,10421.48,11140.21,6500],["2024-04-22",11948.77,11948.77,11140.21,11140.21,2500],["2024-04-23",10960.53,11050.37,10960.53,11050.37,1300],["2024-04-24",10960.53,11230.05,10960.53,11230.05,7500],["2024-04-25",11140.21,11230.05,11050.37,11230.05,1100],["2024-04-26",11050.37,11230.05,10960.53,11230.05,1700],["2024-05-02",11858.93,11858.93,11140.21,11140.21,1500],["2024-05-03",11679.25,11679.25,10960.53,11050.37,8600],["2024-05-06",11319.89,11319.89,11140.21,11140.21,3200],["2024-05-07",11499.57,11499.57,11050.37,11050.37,11700],["2024-05-08",11499.57,11679.25,11140.21,11589.41,2900],["2024-05-09",12487.81,12487.81,11140.21,11499.57,5600],["2024-05-10",11679.25,11679.25,11230.05,11230.05,1100],["2024-05-13",11589.41,12487.81,11409.73,11858.93,12500],["2024-05-14",11499.57,11948.77,11319.89,11319.89,9700],["2024-05-15",11589.41,11679.25,11230.05,11589.41,8000],["2024-05-16",11679.25,11858.93,11319.89,11589.41,8300],["2024-05-17",11319.89,11589.41,11230.05,11230.05,13500],["2024-05-20",11319.89,11319.89,11140.21,11230.05,13100],["2024-05-21",11230.05,11417.21,11136.46,11417.21,8700],["2024-05-22",11885.13,11885.13,11885.13,11885.13,200],["2024-05-23",11885.13,11885.13,11230.05,11697.97,7900],["2024-05-24",11697.97,11791.55,11323.63,11604.38,4200],["2024-05-27",11604.38,12072.3,11604.38,11885.13,9600],["2024-05-28",11978.72,11978.72,11323.63,11604.38,15200],["2024-05-29",11791.55,11791.55,11323.63,11604.38,9500],["2024-05-30",11697.97,11697.97,11323.63,11323.63,3600],["2024-05-31",11323.63,11510.8,11323.63,11510.8,4400],["2024-06-03",11323.63,11510.8,11323.63,11510.8,3600],["2024-06-04",11323.63,11604.38,11323.63,11510.8,7000],["2024-06-05",11604.38,11604.38,11417.21,11604.38,10200],["2024-06-06",11510.8,11604.38,11510.8,11604.38,200],["2024-06-07",11510.8,11510.8,11230.05,11510.8,11000],["2024-06-10",11417.21,11791.55,11417.21,11697.97,9000],["2024-06-11",11510.8,11697.97,11417.21,11697.97,2200],["2024-06-12",11697.97,11697.97,11230.05,11697.97,8600],["2024-06-13",11417.21,11697.97,10949.3,11323.63,7900],["2024-06-14",11323.63,11604.38,11323.63,11510.8,4800],["2024-06-17",11417.21,11604.38,11230.05,11323.63,10800],["2024-06-18",11417.21,11604.38,11417.21,11604.38,14500],["2024-06-19",11510.8,11697.97,11510.8,11697.97,1200],["2024-06-20",11697.97,13288.89,11697.97,13288.89,86600],["2024-06-21",13943.97,15066.98,13943.97,14411.89,97000],["2024-06-24",14505.48,14599.06,12633.8,13382.47,39100],["2024-06-25",13569.64,13569.64,12165.88,12353.05,29500],["2024-06-26",12540.22,12727.39,12072.3,12540.22,10500],["2024-06-27",12446.64,12446.64,12072.3,12259.47,18200],["2024-06-28",12353.05,12353.05,11885.13,12165.88,14800],["2024-07-01",11417.21,12072.3,11323.63,11885.13,15600],["2024-07-02",11978.72,11978.72,11510.8,11697.97,4500],["2024-07-03",11978.72,11978.72,11604.38,11791.55,6700],["2024-07-04",11791.55,12072.3,11697.97,11978.72,5100],["2024-07-05",12072.3,12165.88,11978.72,12165.88,5900],["2024-07-08",12820.97,12820.97,12072.3,12072.3,14200],["2024-07-09",12072.3,12259.47,12072.3,12072.3,11600],["2024-07-10",12165.88,12353.05,12072.3,12353.05,8300],["2024-07-11",12353.05,12914.55,12353.05,12727.39,11500],["2024-07-12",12727.39,13943.97,12727.39,13288.89,15400],["2024-07-15",13569.64,13569.64,12353.05,13101.72,3100],["2024-07-16",12446.64,13008.14,12446.64,12633.8,10900],["2024-07-17",12353.05,12633.8,12353.05,12633.8,11400],["2024-07-18",13569.64,13569.64,13008.14,13101.72,2600],["2024-07-19",13288.89,15254.15,13288.89,15254.15,78500],["2024-07-22",17312.99,17406.57,13101.72,16470.74,72400],["2024-07-23",15909.23,16751.49,13756.81,16283.57,52300],["2024-07-24",15722.07,16283.57,13943.97,14505.48,22300],["2024-07-25",14692.64,14692.64,13288.89,13756.81,4700],["2024-07-26",13476.06,13943.97,13476.06,13850.39,3600],["2024-07-29",13288.89,13663.22,13288.89,13382.47,4500],["2024-07-30",14037.56,14037.56,12727.39,13008.14,5100],["2024-07-31",13288.89,13382.47,12820.97,13382.47,14000],["2024-08-01",14131.14,14131.14,12727.39,13101.72,11700],["2024-08-02",14411.89,14411.89,13101.72,13101.72,4100],["2024-08-05",14786.23,15254.15,14411.89,15254.15,126500],["2024-08-06",15909.23,16845.07,14973.4,15909.23,61800],["2024-08-07",16096.4,16096.4,14037.56,14505.48,32800],["2024-08-08",13663.22,13943.97,13663.22,13756.81,8500],["2024-08-09",14411.89,15441.31,13943.97,14318.31,4600],["2024-08-12",14318.31,14318.31,13943.97,14037.56,4700],["2024-08-13",14037.56,14786.23,13943.97,14786.23,10600],["2024-08-14",14599.06,14973.4,14505.48,14599.06,8200],["2024-08-15",14879.81,14973.4,14411.89,14411.89,3900],["2024-08-16",14786.23,14786.23,14224.73,14599.06,33800],["2024-08-19",14599.06,14786.23,14131.14,14786.23,5300],["2024-08-20",14318.31,14692.64,14037.56,14692.64,6800],["2024-08-21",14131.14,14411.89,14037.56,14411.89,3700],["2024-08-22",14224.73,14505.48,13850.39,14224.73,7400],["2024-08-23",14037.56,14411.89,13850.39,14224.73,3800],["2024-08-26",13943.97,14037.56,13756.81,13943.97,10200],["2024-08-27",13756.81,13756.81,13382.47,13756.81,5700],["2024-08-28",13476.06,13476.06,13382.47,13476.06,900],["2024-08-29",12727.39,14411.89,12727.39,13756.81,8300],["2024-08-30",14131.14,14131.14,13943.97,13943.97,400],["2024-09-04",14037.56,14037.56,14037.56,14037.56,700],["2024-09-05",13850.39,13850.39,13382.47,13663.22,5700],["2024-09-06",13476.06,13476.06,13101.72,13195.31,4000],["2024-09-09",13288.89,13382.47,13101.72,13101.72,3100],["2024-09-10",13195.31,13195.31,13101.72,13101.72,6100],["2024-09-11",14879.81,14879.81,12914.55,12914.55,6300],["2024-09-12",13756.81,13756.81,13569.64,13569.64,600],["2024-09-13",13569.64,13569.64,13569.64,13569.64,3300],["2024-09-16",13569.64,13569.64,13008.14,13195.31,3500],["2024-09-17",13288.89,13288.89,13288.89,13288.89,500],["2024-09-18",13382.47,13382.47,13382.47,13382.47,1900],["2024-09-19",13569.64,14879.81,13382.47,13569.64,6900],["2024-09-20",13569.64,13569.64,12914.55,13569.64,4000],["2024-09-23",13569.64,13569.64,13101.72,13569.64,2500],["2024-09-24",13382.47,13569.64,13288.89,13569.64,4200],["2024-09-25",13569.64,13569.64,13101.72,13476.06,8000],["2024-09-26",13569.64,13943.97,13288.89,13756.81,9700],["2024-09-27",13569.64,13756.81,13476.06,13569.64,1300],["2024-09-30",13663.22,13663.22,13569.64,13663.22,2200],["2024-10-01",13663.22,14224.73,13663.22,13850.39,53400],["2024-10-02",13663.22,13850.39,13569.64,13850.39,2300],["2024-10-03",13943.97,13943.97,13569.64,13850.39,400],["2024-10-04",13663.22,13663.22,13663.22,13663.22,1200],["2024-10-07",13943.97,13943.97,13943.97,13943.97,100],["2024-10-08",13943.97,13943.97,13943.97,13943.97,0],["2024-10-09",13663.22,13850.39,13288.89,13756.81,1900],["2024-10-10",13756.81,13756.81,13382.47,13663.22,2700],["2024-10-11",13663.22,14131.14,13663.22,14131.14,600],["2024-10-14",14037.56,14037.56,14037.56,14037.56,0],["2024-10-15",13663.22,13663.22,13382.47,13663.22,3000],["2024-10-16",13476.06,13569.64,13288.89,13569.64,700],["2024-10-17",13476.06,13663.22,13288.89,13663.22,1300],["2024-10-18",13382.47,13850.39,13195.31,13850.39,1300],["2024-10-21",13850.39,13850.39,13850.39,13850.39,100],["2024-10-22",13476.06,13476.06,13101.72,13195.31,4700],["2024-10-23",13382.47,13476.06,13382.47,13476.06,1000],["2024-10-24",13288.89,13288.89,13101.72,13288.89,2100],["2024-10-25",13569.64,13569.64,13569.64,13569.64,200],["2024-10-28",13288.89,13569.64,12633.8,13101.72,2300],["2024-10-29",13195.31,13195.31,13195.31,13195.31,1500],["2024-10-30",13195.31,13288.89,13101.72,13195.31,3100],["2024-10-31",13195.31,13195.31,13195.31,13195.31,200],["2024-11-01",13195.31,13943.97,13101.72,13569.64,2600],["2024-11-04",13195.31,13195.31,13101.72,13101.72,400],["2024-11-05",13101.72,13101.72,13101.72,13101.72,1000],["2024-11-06",13569.64,13569.64,13569.64,13569.64,100],["2024-11-07",13195.31,13195.31,13195.31,13195.31,100],["2024-11-08",13663.22,13663.22,13101.72,13382.47,1400],["2024-11-11",13195.31,13382.47,13101.72,13382.47,5000],["2024-11-12",13195.31,13663.22,13195.31,13476.06,7900],["2024-11-13",13663.22,13663.22,13195.31,13569.64,5300],["2024-11-14",13663.22,13756.81,13195.31,13288.89,4100],["2024-11-15",13382.47,13569.64,12353.05,13569.64,8000],["2024-11-18",13101.72,13288.89,12914.55,13288.89,1200],["2024-11-19",13101.72,13569.64,13101.72,13569.64,800],["2024-11-20",13195.31,13288.89,13195.31,13288.89,1300],["2024-11-21",13382.47,13663.22,13288.89,13663.22,300],["2024-11-22",13382.47,13663.22,13382.47,13663.22,1800],["2024-11-25",13569.64,13663.22,13569.64,13663.22,300],["2024-11-26",13569.64,14599.06,13569.64,13850.39,6700],["2024-11-27",13663.22,13850.39,13663.22,13850.39,1100],["2024-11-28",13663.22,13943.97,13663.22,13943.97,300],["2024-11-29",14037.56,14224.73,13101.72,13850.39,6100],["2024-12-02",13569.64,13569.64,13569.64,13569.64,8500],["2024-12-03",13756.81,13756.81,13569.64,13569.64,1500],["2024-12-04",13476.06,13476.06,13476.06,13476.06,700],["2024-12-05",13476.06,13476.06,13476.06,13476.06,1500],["2024-12-06",13943.97,13943.97,13195.31,13756.81,6900],["2024-12-09",13382.47,13382.47,13382.47,13382.47,2800],["2024-12-10",13382.47,13476.06,13382.47,13476.06,14200],["2024-12-11",13476.06,13663.22,13288.89,13663.22,1500],["2024-12-12",13476.06,14131.14,13476.06,14131.14,11200],["2024-12-13",13663.22,13663.22,13569.64,13569.64,600],["2024-12-16",13663.22,13663.22,13195.31,13288.89,5400],["2024-12-17",13382.47,13382.47,13195.31,13195.31,5600],["2024-12-18",13288.89,13569.64,13288.89,13569.64,3500],["2024-12-19",13382.47,13382.47,13288.89,13288.89,12100],["2024-12-20",13569.64,13569.64,13382.47,13382.47,800],["2024-12-23",13476.06,13756.81,13288.89,13756.81,1900],["2024-12-24",13382.47,13382.47,13195.31,13195.31,5200],["2024-12-25",13476.06,13850.39,13195.31,13382.47,29400],["2024-12-26",13569.64,13569.64,13476.06,13476.06,2900],["2024-12-27",13850.39,13850.39,13288.89,13569.64,1400],["2024-12-30",13288.89,13382.47,13288.89,13382.47,1400],["2024-12-31",13756.81,13756.81,13756.81,13756.81,100],["2025-01-02",13382.47,13476.06,13382.47,13476.06,2100],["2025-01-03",13288.89,13382.47,13195.31,13382.47,3900],["2025-01-06",13288.89,13382.47,13008.14,13382.47,10800],["2025-01-07",13195.31,13195.31,13195.31,13195.31,8200],["2025-01-08",13195.31,13195.31,13101.72,13101.72,1800],["2025-01-09",13195.31,13195.31,13195.31,13195.31,1200],["2025-01-10",13195.31,13569.64,13195.31,13569.64,200],["2025-01-13",13476.06,13569.64,13476.06,13569.64,300],["2025-01-14",13476.06,13569.64,13476.06,13569.64,1100],["2025-01-15",13476.06,13476.06,13476.06,13476.06,0],["2025-01-16",13476.06,13756.81,13382.47,13756.81,400],["2025-01-17",13382.47,13569.64,13195.31,13569.64,1700],["2025-01-20",13195.31,13195.31,13195.31,13195.31,100],["2025-01-21",13850.39,13850.39,13850.39,13850.39,100],["2025-01-22",13850.39,13850.39,13850.39,13850.39,100],["2025-01-23",13288.89,13288.89,13195.31,13195.31,11200],["2025-01-24",13195.31,13288.89,13195.31,13195.31,14300],["2025-02-03",13756.81,13756.81,13756.81,13756.81,100],["2025-02-04",13569.64,13569.64,13101.72,13569.64,7700],["2025-02-05",13101.72,13195.31,13008.14,13195.31,10000],["2025-02-06",13569.64,13663.22,13569.64,13569.64,3400],["2025-02-07",13663.22,13663.22,13569.64,13569.64,1200],["2025-02-10",13756.81,13756.81,13756.81,13756.81,100],["2025-02-11",13569.64,13569.64,13288.89,13569.64,1400],["2025-02-12",13569.64,13569.64,13569.64,13569.64,0],["2025-02-13",14037.56,14037.56,13382.47,13476.06,1600],["2025-02-14",13382.47,13382.47,13288.89,13382.47,2500],["2025-02-17",13663.22,14411.89,13382.47,14037.56,12400],["2025-02-18",14037.56,14037.56,13569.64,13569.64,1400],["2025-02-19",13476.06,13756.81,13382.47,13756.81,8100],["2025-02-20",14411.89,15441.31,14037.56,14973.4,38200],["2025-02-21",14973.4,15254.15,14973.4,14973.4,28800],["2025-02-24",14224.73,14973.4,14224.73,14973.4,12200],["2025-02-25",14973.4,14973.4,14973.4,14973.4,6300],["2025-02-26",14879.81,14973.4,14879.81,14973.4,4000],["2025-02-27",14973.4,15254.15,14599.06,14973.4,39200],["2025-02-28",15066.98,15160.56,14505.48,14599.06,12100],["2025-03-03",14879.81,16564.32,14786.23,16564.32,40700],["2025-03-04",15909.23,16751.49,15909.23,16189.98,5900],["2025-03-05",16564.32,16564.32,15534.9,15534.9,1300],["2025-03-06",16283.57,16283.57,15347.73,15347.73,7700],["2025-03-07",15534.9,15628.48,15347.73,15347.73,7700],["2025-03-10",15534.9,15909.23,15534.9,15628.48,2500],["2025-03-11",15628.48,15628.48,15441.31,15441.31,7400],["2025-03-12",15534.9,15534.9,15347.73,15441.31,2800],["2025-03-13",15441.31,15441.31,15347.73,15347.73,2800],["2025-03-14",15441.31,16845.07,15441.31,15815.65,7300],["2025-03-17",16377.15,16377.15,16377.15,16377.15,100],["2025-03-18",16002.82,16002.82,14879.81,14879.81,6200],["2025-03-19",14879.81,14879.81,14692.64,14692.64,500],["2025-03-20",15722.07,15722.07,14973.4,15722.07,600],["2025-03-21",15347.73,15347.73,15347.73,15347.73,500],["2025-03-24",15347.73,15347.73,15254.15,15254.15,700],["2025-03-25",15347.73,15347.73,14505.48,14505.48,1900],["2025-03-26",15347.73,15347.73,14879.81,15160.56,1700],["2025-03-27",14879.81,14879.81,14692.64,14692.64,2200],["2025-03-28",14786.23,14786.23,14599.06,14599.06,5100],["2025-03-31",15347.73,15347.73,14786.23,14786.23,1200],["2025-04-01",14692.64,15815.65,14692.64,15815.65,2000],["2025-04-02",15160.56,15160.56,15160.56,15160.56,100],["2025-04-03",14973.4,14973.4,14037.56,14037.56,2200],["2025-04-04",13195.31,14879.81,13101.72,14786.23,1200],["2025-04-08",14879.81,14879.81,14879.81,14879.81,500],["2025-04-09",14879.81,14879.81,14879.81,14879.81,0],["2025-04-10",14879.81,14973.4,14037.56,14879.81,22100],["2025-04-11",14692.64,14692.64,14037.56,14037.56,25300],["2025-04-14",13663.22,14411.89,13101.72,14037.56,38400],["2025-04-15",13476.06,13476.06,12820.97,13382.47,35300],["2025-04-16",13101.72,13195.31,12727.39,13195.31,9300],["2025-04-17",13101.72,13101.72,13101.72,13101.72,100],["2025-04-18",13101.72,13101.72,12727.39,12727.39,37100],["2025-04-21",12914.55,12914.55,12914.55,12914.55,900],["2025-04-22",12820.97,12820.97,12727.39,12727.39,2000],["2025-04-23",13101.72,13101.72,12446.64,12727.39,10100],["2025-04-24",12633.8,12820.97,12353.05,12353.05,9700],["2025-04-25",12540.22,12540.22,12540.22,12540.22,400],["2025-04-28",12540.22,12540.22,10668.54,11510.8,27500],["2025-04-29",11230.05,11791.55,9826.29,11510.8,52400],["2025-05-05",10668.54,11978.72,10668.54,11791.55,4200],["2025-05-06",11791.55,11791.55,10855.71,11042.88,13300],["2025-05-07",11042.88,11323.63,10762.13,11323.63,7300],["2025-05-08",10949.3,11136.46,10855.71,11136.46,8700],["2025-05-09",10949.3,11230.05,10855.71,10949.3,19900],["2025-05-12",10949.3,11136.46,10949.3,11042.88,2500],["2025-05-13",11042.88,11136.46,10949.3,11042.88,5300],["2025-05-14",11042.88,11042.88,10949.3,11042.88,6400],["2025-05-15",11042.88,11042.88,10855.71,10949.3,6400],["2025-05-16",11042.88,11510.8,11042.88,11323.63,19500],["2025-05-19",12072.3,12072.3,11042.88,11230.05,22200],["2025-05-20",11323.63,11323.63,11042.88,11230.05,21000],["2025-05-21",11230.05,11510.8,11136.46,11230.05,12200],["2025-05-22",11230.05,11425.35,11230.05,11425.35,8400],["2025-05-23",11230.05,11230.05,10546.48,11132.39,3000],["2025-05-26",11034.74,11034.74,10644.13,11034.74,31800],["2025-05-27",11523.0,12206.57,11132.39,11913.62,37900],["2025-05-28",11913.62,12597.18,11815.96,11815.96,41800],["2025-05-29",11718.31,11718.31,11425.35,11718.31,3500],["2025-05-30",11718.31,11718.31,11718.31,11718.31,800],["2025-06-02",11718.31,11718.31,11230.05,11425.35,20500],["2025-06-03",11523.0,11620.66,11425.35,11425.35,3000],["2025-06-04",11425.35,11523.0,11425.35,11425.35,12400],["2025-06-05",11425.35,11425.35,11230.05,11230.05,28400],["2025-06-06",11718.31,11718.31,11327.7,11327.7,9000],["2025-06-09",11523.0,11523.0,11425.35,11425.35,10400],["2025-06-10",11425.35,11718.31,11425.35,11718.31,4000],["2025-06-11",11523.0,11620.66,11523.0,11620.66,5400],["2025-06-12",11620.66,11620.66,11523.0,11620.66,11800],["2025-06-13",11620.66,11620.66,11425.35,11425.35,6100],["2025-06-16",11523.0,11718.31,11425.35,11523.0,40000],["2025-06-17",11620.66,12597.18,11620.66,12304.23,74200],["2025-06-18",12011.27,12011.27,11815.96,11815.96,7400],["2025-06-19",11815.96,12011.27,11815.96,12011.27,10100],["2025-06-20",12011.27,12011.27,11815.96,12011.27,6300],["2025-06-23",11815.96,11815.96,11815.96,11815.96,100],["2025-06-24",11718.31,12499.53,11718.31,11913.62,11800],["2025-06-25",11718.31,11718.31,11230.05,11718.31,20400],["2025-06-26",11718.31,11718.31,11718.31,11718.31,500],["2025-06-27",11718.31,11718.31,11523.0,11523.0,23800],["2025-06-30",11523.0,11523.0,11230.05,11327.7,37200],["2025-07-01",11425.35,11425.35,11327.7,11327.7,7000],["2025-07-02",11327.7,11327.7,11230.05,11230.05,23300],["2025-07-03",11425.35,11718.31,11425.35,11718.31,30900],["2025-07-04",11718.31,11815.96,11718.31,11718.31,27800],["2025-07-07",12011.27,13085.45,11815.96,12987.79,42600],["2025-07-08",13573.71,13573.71,12597.18,12597.18,10700],["2025-07-09",12792.49,13183.1,12499.53,12987.79,5400],["2025-07-10",12890.14,12987.79,12597.18,12597.18,6900],["2025-07-11",12401.88,12694.84,12304.23,12499.53,15500],["2025-07-14",12304.23,12304.23,12206.57,12304.23,16800],["2025-07-15",12304.23,12304.23,12206.57,12206.57,6800],["2025-07-16",12304.23,12304.23,12206.57,12206.57,3600],["2025-07-17",12206.57,12499.53,12108.92,12206.57,6800],["2025-07-18",12206.57,12304.23,12206.57,12304.23,3000],["2025-07-21",12304.23,12304.23,11327.7,11815.96,38200],["2025-07-22",11815.96,11815.96,11620.66,11620.66,17800],["2025-07-23",11718.31,11913.62,11718.31,11718.31,9900],["2025-07-24",11718.31,12206.57,11718.31,12108.92,18600],["2025-07-25",12108.92,12304.23,12108.92,12304.23,4100],["2025-07-28",12206.57,12401.88,12206.57,12401.88,9400],["2025-07-29",12206.57,12206.57,11913.62,11913.62,2500],["2025-07-30",12011.27,12206.57,11815.96,12206.57,8100],["2025-07-31",11815.96,12304.23,11815.96,12011.27,900],["2025-08-01",11815.96,12304.23,11815.96,12304.23,12700],["2025-08-04",12108.92,12206.57,12011.27,12011.27,4100],["2025-08-05",12108.92,12206.57,12108.92,12206.57,12400],["2025-08-06",12108.92,12304.23,12108.92,12206.57,13000],["2025-08-07",12304.23,12304.23,12108.92,12108.92,14700],["2025-08-08",12108.92,12304.23,12108.92,12304.23,20300],["2025-08-11",12206.57,12499.53,12108.92,12499.53,11400],["2025-08-12",12304.23,12890.14,12304.23,12890.14,13200],["2025-08-13",12499.53,13183.1,12499.53,12792.49,42300],["2025-08-14",12792.49,12890.14,12792.49,12792.49,16300],["2025-08-15",12792.49,12792.49,12597.18,12597.18,13900],["2025-08-18",12694.84,12694.84,12597.18,12694.84,5200],["2025-08-19",12694.84,12890.14,12694.84,12792.49,17600],["2025-08-20",12694.84,12792.49,12401.88,12401.88,21400],["2025-08-21",12499.53,12597.18,12304.23,12304.23,6400],["2025-08-22",12401.88,12401.88,12206.57,12206.57,9900],["2025-08-25",12304.23,12499.53,12108.92,12108.92,30400],["2025-08-26",12304.23,12304.23,12304.23,12304.23,11800],["2025-08-27",12401.88,12401.88,12401.88,12401.88,4700],["2025-08-28",12401.88,12401.88,12401.88,12401.88,500],["2025-08-29",12304.23,12401.88,12206.57,12401.88,700],["2025-09-03",12499.53,12499.53,12499.53,12499.53,100],["2025-09-04",12499.53,12499.53,12499.53,12499.53,0],["2025-09-05",12401.88,12401.88,12304.23,12304.23,4100],["2025-09-08",12108.92,12108.92,12108.92,12108.92,400],["2025-09-09",11913.62,12108.92,11913.62,12108.92,1400],["2025-09-10",12401.88,12401.88,12401.88,12401.88,500],["2025-09-11",12206.57,12206.57,12108.92,12108.92,200],["2025-09-12",12401.88,12890.14,12401.88,12890.14,48700],["2025-09-15",12792.49,14647.89,12792.49,14647.89,111500],["2025-09-16",15526.76,15526.76,13378.4,13671.36,20100],["2025-09-17",14647.89,14647.89,13378.4,13378.4,19000],["2025-09-18",13671.36,14452.58,13476.06,14257.28,23300],["2025-09-19",14061.97,14061.97,13671.36,13769.01,14400],["2025-09-22",14159.62,14647.89,13769.01,14550.23,19700],["2025-09-23",14647.89,14647.89,14257.28,14257.28,400],["2025-09-24",13183.1,14354.93,13183.1,14159.62,18300],["2025-09-25",13769.01,13866.67,13671.36,13866.67,9000],["2025-09-26",13964.32,13964.32,13671.36,13866.67,3800],["2025-09-29",13866.67,13866.67,13183.1,13866.67,4000],["2025-09-30",13280.75,13280.75,13183.1,13183.1,5300],["2025-10-01",13280.75,13280.75,12987.79,12987.79,6500],["2025-10-02",13573.71,13573.71,13573.71,13573.71,100],["2025-10-03",13085.45,13183.1,12987.79,12987.79,12200],["2025-10-06",13085.45,13085.45,13085.45,13085.45,1400],["2025-10-07",12987.79,13085.45,12987.79,13085.45,11700],["2025-10-08",13085.45,13085.45,13085.45,13085.45,6800],["2025-10-09",12694.84,13085.45,12694.84,12890.14,9500],["2025-10-10",13573.71,13573.71,12694.84,12987.79,11200],["2025-10-13",12694.84,13085.45,12694.84,12987.79,7800],["2025-10-14",12890.14,12890.14,12499.53,12499.53,11800],["2025-10-15",12597.18,12694.84,12011.27,12694.84,4000],["2025-10-16",12694.84,13280.75,12499.53,12694.84,2900],["2025-10-17",13280.75,13573.71,12792.49,13085.45,4300],["2025-10-20",13085.45,13085.45,12499.53,12499.53,2200],["2025-10-21",12694.84,12694.84,12206.57,12304.23,14800],["2025-10-22",12304.23,12401.88,12108.92,12401.88,30300],["2025-10-23",12401.88,12401.88,12401.88,12401.88,14600],["2025-10-24",12499.53,12499.53,12206.57,12206.57,2500],["2025-10-27",12304.23,12597.18,12108.92,12597.18,3200],["2025-10-28",12597.18,12597.18,12401.88,12499.53,1200],["2025-10-29",12694.84,12694.84,12694.84,12694.84,700],["2025-10-30",12694.84,12694.84,12694.84,12694.84,300],["2025-10-31",12694.84,13183.1,12694.84,12694.84,2500],["2025-11-03",12890.14,12890.14,12694.84,12694.84,1500],["2025-11-04",12499.53,12499.53,12108.92,12108.92,25900],["2025-11-05",12401.88,12694.84,12401.88,12694.84,16600],["2025-11-06",12694.84,12694.84,12597.18,12597.18,400],["2025-11-07",12597.18,12597.18,12206.57,12499.53,21700],["2025-11-10",12597.18,12597.18,12597.18,12597.18,100],["2025-11-11",12499.53,12499.53,12499.53,12499.53,1600],["2025-11-12",12499.53,12597.18,12499.53,12597.18,6500],["2025-11-13",12499.53,12792.49,12401.88,12792.49,2000],["2025-11-14",12499.53,12499.53,12401.88,12499.53,12800],["2025-11-17",12304.23,12304.23,12206.57,12206.57,13100],["2025-11-18",12304.23,12304.23,12304.23,12304.23,2200],["2025-11-19",12206.57,12401.88,12206.57,12206.57,6500],["2025-11-20",12401.88,12401.88,12401.88,12401.88,1300],["2025-11-21",12401.88,12499.53,12401.88,12499.53,900],["2025-11-24",12499.53,12597.18,12499.53,12597.18,3600],["2025-11-25",12401.88,12401.88,12401.88,12401.88,500],["2025-11-26",12401.88,12401.88,12304.23,12401.88,1900],["2025-11-27",12206.57,12401.88,12206.57,12401.88,40800],["2025-11-28",12401.88,12401.88,12401.88,12401.88,1500],["2025-12-01",12401.88,13476.06,12401.88,12792.49,18100],["2025-12-02",12792.49,14647.89,12694.84,14647.89,74300],["2025-12-03",15917.37,15917.37,15917.37,15917.37,29500],["2025-12-04",18261.03,18261.03,18261.03,18261.03,141700],["2025-12-05",20995.31,20995.31,17089.2,17968.08,64400],["2025-12-08",18944.6,18944.6,16503.29,17479.81,66600],["2025-12-09",16698.59,19432.86,16698.59,19139.91,44100],["2025-12-10",19139.91,20702.35,16698.59,19335.21,72800],["2025-12-11",19530.52,19628.17,17577.46,17577.46,6000],["2025-12-12",16503.29,17479.81,16112.68,16307.98,42500],["2025-12-15",15624.41,16307.98,15136.15,15136.15,22000],["2025-12-16",15429.11,16600.94,14843.19,14843.19,17900],["2025-12-17",15233.8,17284.51,15136.15,17186.85,25100],["2025-12-18",16600.94,18261.03,16600.94,17870.42,21000],["2025-12-19",19530.52,19530.52,16600.94,16600.94,12100],["2025-12-22",16991.55,19725.82,16600.94,17968.08,48100],["2025-12-23",18553.99,19823.47,18553.99,19139.91,78300],["2025-12-24",19139.91,20018.78,17968.08,17968.08,6100],["2025-12-25",18456.34,19237.56,17577.46,17577.46,4900],["2025-12-26",17675.12,18065.73,16405.63,17479.81,21000],["2025-12-29",16991.55,19335.21,16991.55,19335.21,1100],["2025-12-30",17186.85,17284.51,17186.85,17186.85,1800],["2025-12-31",17186.85,17186.85,17186.85,17186.85,2400],["2026-01-05",17186.85,17577.46,16698.59,16796.24,12200],["2026-01-06",16600.94,17479.81,15136.15,15624.41,69000],["2026-01-07",15526.76,15526.76,13671.36,14745.54,59800],["2026-01-08",15624.41,15624.41,14257.28,14257.28,19500],["2026-01-09",14647.89,14843.19,14452.58,14647.89,4700],["2026-01-12",14354.93,14940.85,13866.67,14159.62,18500],["2026-01-13",14354.93,14647.89,14159.62,14647.89,6300],["2026-01-14",14647.89,14940.85,14647.89,14647.89,17500],["2026-01-15",14745.54,15429.11,14745.54,15429.11,19700],["2026-01-16",15429.11,16503.29,15429.11,16112.68,14800],["2026-01-19",16015.02,16405.63,15429.11,15722.07,12100],["2026-01-20",15624.41,15917.37,15136.15,15917.37,11200],["2026-01-21",15429.11,16307.98,15429.11,15526.76,8100],["2026-01-22",14843.19,14940.85,14647.89,14843.19,20800],["2026-01-23",15624.41,16991.55,15624.41,16991.55,25800],["2026-01-26",17577.46,17577.46,15624.41,15624.41,7100],["2026-01-27",15722.07,16112.68,15722.07,16112.68,6200],["2026-01-28",14940.85,15526.76,14940.85,15233.8,8300],["2026-01-29",15233.8,17382.16,15233.8,17284.51,2100],["2026-01-30",16600.94,16893.9,15136.15,15331.46,38200],["2026-02-02",15136.15,16210.33,15136.15,16210.33,2600],["2026-02-03",15624.41,15624.41,15526.76,15526.76,5300],["2026-02-04",16015.02,16112.68,16015.02,16015.02,1000],["2026-02-05",16015.02,16015.02,16015.02,16015.02,0],["2026-02-06",14647.89,15136.15,13671.36,15136.15,22200],["2026-02-09",14940.85,15038.5,14940.85,15038.5,1200],["2026-02-10",15917.37,16112.68,15819.72,16015.02,17500],["2026-02-11",15917.37,15917.37,15136.15,15136.15,700],["2026-02-12",15526.76,16307.98,15526.76,15917.37,13300],["2026-02-13",16015.02,16015.02,15917.37,16015.02,6300],["2026-02-23",16210.33,16893.9,16210.33,16210.33,36600],["2026-02-24",16307.98,16405.63,16112.68,16307.98,8500],["2026-02-25",16991.55,16991.55,16210.33,16307.98,2700],["2026-02-26",16698.59,18065.73,16698.59,17675.12,48800],["2026-02-27",17675.12,17675.12,16503.29,17479.81,15100],["2026-03-02",16893.9,18553.99,16893.9,17577.46,9100],["2026-03-03",17772.77,17772.77,17382.16,17382.16,2900],["2026-03-04",17089.2,17089.2,17089.2,17089.2,7000],["2026-03-05",18163.38,18163.38,17968.08,17968.08,600],["2026-03-06",17577.46,17577.46,17479.81,17479.81,8100],["2026-03-09",17089.2,17382.16,15429.11,15429.11,11700],["2026-03-10",18358.69,18358.69,17772.77,17870.42,2000],["2026-03-11",17870.42,19530.52,17772.77,19530.52,35400],["2026-03-12",19530.52,21483.57,19530.52,21483.57,48900],["2026-03-13",24315.49,24315.49,23924.88,24315.49,117200],["2026-03-16",27928.64,27928.64,24315.49,26366.2,61800],["2026-03-17",23729.58,25389.67,21776.53,21776.53,47400],["2026-03-18",20507.04,22460.09,18846.95,20995.31,36000],["2026-03-19",19628.17,22557.75,19628.17,22557.75,52700],["2026-03-20",23729.58,25780.28,22460.09,24413.15,86100],["2026-03-23",22460.09,23827.23,21288.26,21288.26,14800],["2026-03-24",20800.0,21874.18,18553.99,19530.52,46600],["2026-03-25",20018.78,21483.57,19335.21,21385.92,44900],["2026-03-26",21581.22,21874.18,19237.56,20116.43,22500],["2026-03-27",19530.52,20409.39,19042.25,19530.52,28300],["2026-03-30",19042.25,19432.86,17577.46,19432.86,47200],["2026-03-31",19530.52,20995.31,19530.52,20995.31,49400],["2026-04-01",23924.88,24022.54,21971.83,22069.48,36000],["2026-04-02",21483.57,21678.87,20018.78,20702.35,41700],["2026-04-03",20800.0,22362.44,20604.69,21483.57,21200],["2026-04-06",21483.57,21483.57,20995.31,20995.31,13200],["2026-04-07",20507.04,22460.09,20507.04,22069.48,20600],["2026-04-08",22069.48,23729.58,22069.48,22069.48,21700],["2026-04-09",21971.83,21971.83,20702.35,20702.35,32800],["2026-04-10",20702.35,21288.26,20507.04,20995.31,8900],["2026-04-13",20702.35,21092.96,20702.35,20702.35,36700],["2026-04-14",20604.69,21678.87,20507.04,20800.0,3300],["2026-04-15",20507.04,20604.69,20214.08,20311.74,21100],["2026-04-16",20409.39,20409.39,19725.82,20409.39,7700],["2026-04-17",20018.78,20604.69,20018.78,20018.78,11700],["2026-04-20",19823.47,20116.43,18553.99,19530.52,25900],["2026-04-21",19139.91,19823.47,19139.91,19530.52,2200],["2026-04-22",20409.39,20507.04,19530.52,19628.17,7800],["2026-04-23",20507.04,20507.04,20018.78,20018.78,7600],["2026-04-24",19823.47,20995.31,19823.47,20214.08,7600],["2026-04-28",19530.52,20800.0,19530.52,20507.04,7500],["2026-04-29",20018.78,20018.78,19335.21,19432.86,20700],["2026-05-04",19628.17,20800.0,19042.25,19042.25,10000],["2026-05-05",19237.56,19530.52,18749.3,18944.6,3800],["2026-05-06",18846.95,19237.56,18846.95,19237.56,10100],["2026-05-07",19335.21,19530.52,18846.95,18846.95,9500],["2026-05-08",19139.91,19628.17,18651.64,19237.56,18300],["2026-05-11",18651.64,18846.95,18651.64,18651.64,10100],["2026-05-12",19335.21,19530.52,19237.56,19432.86,18500],["2026-05-13",20116.43,20116.43,18846.95,18944.6,9200],["2026-05-14",19042.25,19042.25,18944.6,19042.25,1800],["2026-05-15",19432.86,19432.86,19042.25,19335.21,18700],["2026-05-18",19139.91,20214.08,19042.25,20116.43,47700],["2026-05-19",19725.82,22069.48,19725.82,20995.31,38200],["2026-05-20",21288.26,21776.53,20214.08,21483.57,18800],["2026-05-21",21190.61,21678.87,21190.61,21385.92,400],["2026-05-22",19237.56,21190.61,19237.56,20604.69,10800],["2026-05-25",20507.04,21190.61,20507.04,21092.96,8500],["2026-05-26",21288.26,21288.26,20018.78,20897.65,7800],["2026-05-27",20604.69,21190.61,20604.69,21092.96,18200],["2026-05-28",23200.0,23300.0,17700.0,19100.0,24700],["2026-05-29",20500.0,21500.0,19200.0,21500.0,9900],["2026-06-01",21500.0,21500.0,19500.0,20600.0,16400],["2026-06-02",20500.0,20600.0,19800.0,19800.0,18900],["2026-06-03",20000.0,20000.0,19400.0,19400.0,11600],["2026-06-04",21300.0,21300.0,19400.0,20600.0,12800],["2026-06-05",21000.0,21300.0,20800.0,20900.0,19200],["2026-06-08",20300.0,20300.0,20200.0,20300.0,1800],["2026-06-09",21200.0,21200.0,20300.0,20800.0,7300],["2026-06-10",20300.0,21100.0,20300.0,20600.0,6600],["2026-06-11",20900.0,20900.0,19700.0,19800.0,26000],["2026-06-12",20100.0,20300.0,19800.0,19800.0,4300],["2026-06-15",20500.0,20500.0,19700.0,19800.0,3100],["2026-06-16",19800.0,20100.0,19000.0,19600.0,9000],["2026-06-17",20100.0,20100.0,19000.0,19000.0,11100],["2026-06-18",19100.0,19200.0,19100.0,19100.0,3000],["2026-06-19",19200.0,19300.0,19200.0,19300.0,4400],["2026-06-22",21000.0,21000.0,19300.0,19300.0,1700],["2026-06-23",19400.0,19400.0,19200.0,19200.0,1000],["2026-06-24",18800.0,18800.0,18800.0,18800.0,3600],["2026-06-25",19000.0,19000.0,17800.0,18400.0,5100],["2026-06-26",18500.0,18600.0,18000.0,18500.0,5800],["2026-06-29",18300.0,18300.0,18300.0,18300.0,2100],["2026-06-30",18300.0,18300.0,18300.0,18300.0,500],["2026-07-01",16600.0,18000.0,16100.0,17700.0,9800],["2026-07-02",17800.0,17800.0,16700.0,17700.0,3600],["2026-07-03",17700.0,17700.0,16800.0,17600.0,9400],["2026-07-06",16600.0,17000.0,16000.0,16000.0,35100],["2026-07-07",17100.0,17100.0,17100.0,17100.0,100],["2026-07-08",16000.0,16000.0,16000.0,16000.0,100],["2026-07-09",16000.0,16000.0,16000.0,16000.0,2900],["2026-07-10",16000.0,16000.0,15400.0,16000.0,4600],["2026-07-13",17000.0,17000.0,17000.0,17000.0,100],["2026-07-14",16600.0,16600.0,15000.0,15900.0,12700],["2026-07-15",17100.0,17100.0,15500.0,15500.0,300],["2026-07-16",15500.0,15500.0,15000.0,15400.0,3900],["2026-07-17",15100.0,15300.0,15100.0,15100.0,1300],["2026-07-20",15100.0,15100.0,14900.0,15000.0,1500],["2026-07-21",15100.0,15100.0,14900.0,15000.0,8600],["2026-07-22",15000.0,15000.0,14500.0,14500.0,5700],["2026-07-23",14500.0,14500.0,14300.0,14300.0,16800],["2026-07-24",15600.0,15600.0,15600.0,15600.0,100],["2026-07-27",15600.0,15600.0,15600.0,15600.0,0],["2026-07-28",14500.0,14500.0,14500.0,14500.0,200],["2026-07-29",14300.0,14500.0,14100.0,14500.0,4200],["2026-07-30",15000.0,15000.0,14800.0,14800.0,2200],["2026-07-31",14700.0,15100.0,14700.0,14900.0,16000],["2026-08-03",14800.0,14900.0,14800.0,14900.0,4700],["2026-08-04",14500.0,14700.0,14400.0,14400.0,5500],["2026-08-05",15000.0,15000.0,14200.0,14200.0,800],["2026-08-06",15400.0,15400.0,15300.0,15300.0,900],["2026-08-07",15400.0,15400.0,15400.0,15400.0,100],["2026-08-10",15000.0,15400.0,14500.0,14500.0,2000],["2026-08-11",15500.0,15500.0,15000.0,15000.0,2100],["2026-08-12",15300.0,15300.0,15000.0,15100.0,900],["2026-08-13",15200.0,17300.0,15200.0,17300.0,23700],["2026-08-14",17600.0,19000.0,17600.0,18900.0,59100],["2026-08-17",19400.0,19400.0,18900.0,18900.0,300],["2026-08-18",19200.0,19200.0,16400.0,16400.0,24800],["2026-08-19",16300.0,16300.0,15500.0,16000.0,5700],["2026-08-20",16000.0,17400.0,15800.0,17400.0,700],["2026-08-21",15600.0,16900.0,15000.0,16200.0,15800],["2026-08-24",16500.0,16500.0,16400.0,16500.0,2200],["2026-08-25",15400.0,16900.0,15300.0,16400.0,11000],["2026-08-26",16300.0,16300.0,16300.0,16300.0,100],["2026-08-27",15500.0,15900.0,15500.0,15900.0,400],["2026-08-28",16200.0,16200.0,15600.0,15600.0,2700],["2026-09-03",15700.0,15700.0,15300.0,15300.0,800],["2026-09-04",15900.0,16800.0,15600.0,16800.0,15600],["2026-09-07",16600.0,17000.0,15000.0,16800.0,11700],["2026-09-08",16900.0,16900.0,15800.0,16800.0,900],["2026-09-09",16600.0,16800.0,16300.0,16800.0,4400],["2026-09-10",16600.0,16600.0,16600.0,16600.0,200],["2026-09-11",15700.0,16600.0,15700.0,15800.0,5700],["2026-09-14",16700.0,16700.0,15600.0,15600.0,1600],["2026-09-15",15600.0,16400.0,15600.0,16000.0,3000],["2026-09-16",16400.0,16400.0,14700.0,15100.0,11500],["2026-09-17",15200.0,15800.0,15000.0,15800.0,3100],["2026-09-18",16100.0,16100.0,15900.0,15900.0,1000],["2026-09-21",15900.0,15900.0,14700.0,15800.0,12700],["2026-09-22",15800.0,15800.0,15800.0,15800.0,1000],["2026-09-23",16500.0,16500.0,15200.0,15300.0,3300],["2026-09-24",15400.0,15400.0,14900.0,14900.0,7700],["2026-09-25",16200.0,16200.0,15200.0,15200.0,1800],["2026-09-28",15600.0,15600.0,15200.0,15200.0,700],["2026-09-29",15100.0,15400.0,14900.0,15400.0,2700],["2026-09-30",15800.0,15800.0,15000.0,15000.0,1500],["2026-10-01",15000.0,15000.0,14700.0,15000.0,2900],["2026-10-02",15600.0,15600.0,15000.0,15000.0,1400],["2026-10-05",15000.0,15000.0,14900.0,14900.0,1500],["2026-10-06",15700.0,15700.0,14700.0,15000.0,3200],["2026-10-07",16300.0,16300.0,15000.0,15000.0,600],["2026-10-08",14800.0,15200.0,14700.0,14700.0,4100],["2026-10-09",15000.0,15000.0,14500.0,14600.0,4500],["2026-10-12",14500.0,14500.0,14200.0,14200.0,2600]]}