{"sym":"GIC","index":false,"bars":[["2020-11-06",11541.57,11541.57,9752.62,10733.66,83500],["2020-11-09",10098.87,10098.87,9694.92,9694.92,44400],["2020-11-10",10041.16,10041.16,9694.92,9694.92,6600],["2020-11-11",9233.25,9233.25,8771.59,8771.59,50900],["2020-11-12",8771.59,8771.59,8425.34,8656.18,52900],["2020-11-13",8713.88,9521.79,8713.88,9117.84,73300],["2020-11-16",9233.25,9521.79,9233.25,9406.38,25800],["2020-11-17",9464.09,9521.79,9060.13,9521.79,17200],["2020-11-18",9752.62,9925.75,9406.38,9925.75,69700],["2020-11-19",9925.75,10387.41,9925.75,10387.41,57700],["2020-11-20",10906.78,11426.15,10906.78,11253.03,82600],["2020-11-23",11253.03,11656.98,10964.49,11656.98,162000],["2020-11-24",11253.03,11368.44,11253.03,11310.74,18600],["2020-11-25",11483.86,11483.86,10675.95,10733.66,20300],["2020-11-26",10445.12,10502.83,10445.12,10502.83,8700],["2020-11-27",10964.49,10964.49,10445.12,10906.78,16700],["2020-11-30",11253.03,11253.03,10387.41,10618.24,16500],["2020-12-01",10675.95,11137.61,10618.24,10964.49,38900],["2020-12-02",10849.07,11253.03,10791.37,11079.91,27900],["2020-12-03",11079.91,11368.44,11079.91,11195.32,42100],["2020-12-04",10675.95,11195.32,10675.95,11195.32,2000],["2020-12-07",10849.07,11253.03,10849.07,11253.03,24300],["2020-12-08",11195.32,11195.32,10964.49,11195.32,8100],["2020-12-09",10906.78,11079.91,10906.78,10964.49,17800],["2020-12-10",10964.49,11022.2,10964.49,10964.49,22500],["2020-12-11",10964.49,10964.49,10849.07,10964.49,10500],["2020-12-14",10964.49,10964.49,10964.49,10964.49,810],["2020-12-15",10906.78,10906.78,10791.37,10791.37,8000],["2020-12-16",10733.66,11137.61,10733.66,10964.49,16500],["2020-12-17",10849.07,10906.78,10733.66,10733.66,3300],["2020-12-18",10849.07,10964.49,10849.07,10964.49,9200],["2020-12-21",10964.49,10964.49,10733.66,10964.49,17200],["2020-12-22",10849.07,10964.49,10849.07,10964.49,82300],["2020-12-23",10964.49,11541.57,10849.07,11483.86,197700],["2020-12-24",11541.57,11830.11,10964.49,11253.03,27800],["2020-12-25",11022.2,11887.81,11022.2,11541.57,134100],["2020-12-28",11541.57,12695.72,11253.03,12176.35,189300],["2020-12-29",12407.19,12580.31,12060.94,12118.65,33400],["2020-12-30",12003.23,12003.23,11656.98,11830.11,41300],["2020-12-31",11830.11,11830.11,11541.57,11830.11,69700],["2021-01-04",12003.23,12984.26,11830.11,12984.26,313500],["2021-01-05",12984.26,14253.84,12984.26,14253.84,299600],["2021-01-06",14426.96,15581.12,14369.25,14830.91,221400],["2021-01-07",14773.21,15119.45,13907.59,15004.04,130200],["2021-01-08",15004.04,15523.41,14080.71,14080.71,248000],["2021-01-11",14080.71,14830.91,14080.71,14773.21,156900],["2021-01-12",14773.21,15869.66,14773.21,15581.12,299000],["2021-01-13",15696.53,16850.69,15696.53,16273.61,157000],["2021-01-14",16100.49,16273.61,15581.12,15869.66,73500],["2021-01-15",15869.66,16331.32,15407.99,15869.66,156100],["2021-01-18",15869.66,16158.19,15465.7,16042.78,110700],["2021-01-19",16158.19,16158.19,14484.67,14542.38,177800],["2021-01-20",14542.38,14715.5,13561.34,14715.5,43200],["2021-01-21",15004.04,15061.75,14426.96,14773.21,71300],["2021-01-22",14830.91,14830.91,14196.13,14600.08,71600],["2021-01-25",14657.79,14657.79,14196.13,14484.67,74300],["2021-01-26",14542.38,14542.38,13849.88,13849.88,78900],["2021-01-27",13907.59,13965.3,13157.39,13561.34,65800],["2021-01-28",12984.26,12984.26,12234.06,12234.06,101600],["2021-01-29",11079.91,13445.93,11022.2,12753.43,32800],["2021-02-01",12753.43,12984.26,12060.94,12118.65,33100],["2021-02-02",12407.19,12638.02,11945.52,12580.31,18500],["2021-02-03",12638.02,13272.8,12638.02,13215.1,18000],["2021-02-04",12984.26,12984.26,12811.14,12926.56,18600],["2021-02-05",13215.1,13215.1,12753.43,12926.56,24300],["2021-02-08",12926.56,13272.8,12811.14,12926.56,42600],["2021-02-09",12753.43,13619.05,12753.43,13619.05,13300],["2021-02-17",13619.05,14426.96,13619.05,13849.88,20800],["2021-02-18",13849.88,14138.42,13734.47,13849.88,20600],["2021-02-19",13849.88,13849.88,13272.8,13676.76,43800],["2021-02-22",13849.88,13849.88,13388.22,13561.34,27900],["2021-02-23",13445.93,13561.34,13272.8,13561.34,52000],["2021-02-24",13445.93,13445.93,13041.97,13272.8,18100],["2021-02-25",13272.8,13272.8,12926.56,13041.97,46200],["2021-02-26",13041.97,13215.1,12926.56,13157.39,58800],["2021-03-01",13157.39,13965.3,13041.97,13907.59,124700],["2021-03-02",13849.88,14426.96,13561.34,13619.05,30700],["2021-03-03",13676.76,13676.76,13272.8,13445.93,80100],["2021-03-04",13445.93,13792.17,12984.26,13272.8,88600],["2021-03-05",13272.8,13272.8,13041.97,13272.8,58900],["2021-03-08",13330.51,13792.17,13330.51,13561.34,27700],["2021-03-09",13561.34,13561.34,13215.1,13561.34,39100],["2021-03-10",13619.05,14369.25,13215.1,14369.25,169200],["2021-03-11",14426.96,15004.04,14426.96,14600.08,147900],["2021-03-12",14600.08,14600.08,14023.0,14023.0,54600],["2021-03-15",14023.0,14253.84,13965.3,14196.13,73300],["2021-03-16",14196.13,15581.12,13907.59,15581.12,186000],["2021-03-17",15581.12,15696.53,14773.21,15292.58,150200],["2021-03-18",15292.58,15350.29,14888.62,15292.58,80800],["2021-03-19",15234.87,15292.58,14946.33,15292.58,85700],["2021-03-22",15177.16,15177.16,14484.67,14715.5,96300],["2021-03-23",14715.5,14715.5,14253.84,14311.54,90500],["2021-03-24",14253.84,14253.84,13792.17,13907.59,136700],["2021-03-25",13907.59,14196.13,13561.34,13965.3,108200],["2021-03-26",13965.3,14196.13,13330.51,13965.3,54600],["2021-03-29",13849.88,14253.84,13849.88,14080.71,36000],["2021-03-30",14426.96,14426.96,13965.3,14138.42,38800],["2021-03-31",13965.3,14715.5,13965.3,14426.96,76900],["2021-04-01",14369.25,14426.96,14196.13,14426.96,17300],["2021-04-02",14426.96,14484.67,14369.25,14426.96,38700],["2021-04-05",14657.79,14657.79,14196.13,14311.54,27600],["2021-04-06",14426.96,14600.08,13965.3,14311.54,33100],["2021-04-07",14311.54,14311.54,13849.88,14311.54,55300],["2021-04-08",14138.42,14138.42,14023.0,14080.71,48900],["2021-04-09",14080.71,14080.71,13965.3,14080.71,25700],["2021-04-12",14080.71,14080.71,13907.59,14023.0,72300],["2021-04-13",14023.0,14023.0,13619.05,13792.17,54100],["2021-04-14",13676.76,13849.88,13676.76,13792.17,41100],["2021-04-15",13792.17,13849.88,13619.05,13619.05,25100],["2021-04-16",13619.05,13619.05,13099.68,13272.8,55100],["2021-04-19",13157.39,13157.39,12753.43,12811.14,74200],["2021-04-20",12926.56,13099.68,12695.72,13041.97,65800],["2021-04-22",13041.97,13041.97,12118.65,12118.65,96400],["2021-04-23",12118.65,12464.89,12118.65,12349.48,29900],["2021-04-26",12580.31,12580.31,12234.06,12407.19,29200],["2021-04-27",12291.77,12407.19,12003.23,12003.23,36100],["2021-04-28",12003.23,12118.65,12003.23,12060.94,28300],["2021-04-29",12060.94,12176.35,12060.94,12176.35,10800],["2021-05-04",12176.35,12811.14,12003.23,12003.23,21000],["2021-05-05",12407.19,12407.19,11945.52,12234.06,35400],["2021-05-06",12407.19,12407.19,12118.65,12118.65,22700],["2021-05-07",12176.35,12234.06,11887.81,11887.81,61900],["2021-05-10",12118.65,12118.65,11887.81,12060.94,36700],["2021-05-11",12118.65,12291.77,12060.94,12118.65,26400],["2021-05-12",12118.65,12234.06,12118.65,12234.06,13700],["2021-05-13",12845.76,12845.76,12172.89,12234.06,23000],["2021-05-14",12295.23,12356.4,12234.06,12356.4,16500],["2021-05-17",12295.23,12295.23,12172.89,12172.89,2400],["2021-05-18",12111.72,12111.72,11805.87,11805.87,20800],["2021-05-19",11928.21,11928.21,11622.36,11683.53,25300],["2021-05-20",11683.53,11683.53,11316.51,11438.85,14000],["2021-05-21",11438.85,11683.53,11438.85,11561.19,5100],["2021-05-24",11561.19,11622.36,11010.66,11377.68,30700],["2021-05-25",11500.02,11500.02,11316.51,11377.68,17400],["2021-05-26",11316.51,11377.68,11133.0,11133.0,12800],["2021-05-27",11133.0,11500.02,11010.66,11255.34,51300],["2021-05-28",11438.85,11438.85,11071.83,11255.34,5700],["2021-05-31",11255.34,11255.34,10827.14,11010.66,15400],["2021-06-01",11071.83,11255.34,10949.49,11071.83,24500],["2021-06-02",11133.0,11194.17,11071.83,11133.0,14400],["2021-06-03",11194.17,11316.51,11133.0,11316.51,19600],["2021-06-04",11316.51,11377.68,11194.17,11316.51,9000],["2021-06-07",11316.51,11316.51,11010.66,11133.0,8800],["2021-06-08",11133.0,11194.17,11010.66,11010.66,18400],["2021-06-09",11071.83,11133.0,11010.66,11133.0,11200],["2021-06-10",11133.0,11133.0,11010.66,11010.66,11000],["2021-06-11",11010.66,11500.02,10888.32,11377.68,42400],["2021-06-14",11377.68,12295.23,11377.68,12172.89,50800],["2021-06-15",12172.89,12172.89,11683.53,11805.87,8800],["2021-06-16",11683.53,11744.7,11622.36,11744.7,21800],["2021-06-17",11561.19,11928.21,11438.85,11928.21,31500],["2021-06-18",11989.38,12234.06,11867.04,12050.55,38400],["2021-06-21",12050.55,12417.57,12050.55,12111.72,11900],["2021-06-22",12111.72,12234.06,11867.04,11928.21,14500],["2021-06-23",11928.21,11928.21,11561.19,11561.19,25300],["2021-06-24",11438.85,11561.19,11316.51,11500.02,24100],["2021-06-25",11622.36,11622.36,11377.68,11561.19,2000],["2021-06-28",11683.53,11683.53,11316.51,11316.51,8600],["2021-06-29",11561.19,11622.36,11377.68,11500.02,3100],["2021-06-30",11438.85,11622.36,11438.85,11622.36,17900],["2021-07-01",11622.36,11805.87,11500.02,11561.19,12600],["2021-07-02",11561.19,11622.36,11438.85,11438.85,2600],["2021-07-05",11438.85,11438.85,11194.17,11377.68,29500],["2021-07-06",11500.02,11500.02,11071.83,11071.83,29000],["2021-07-07",11010.66,11255.34,10949.49,11071.83,16800],["2021-07-08",11194.17,11194.17,11071.83,11194.17,2700],["2021-07-09",10949.49,11194.17,10949.49,11194.17,18600],["2021-07-12",11010.66,11010.66,10765.97,10827.14,15800],["2021-07-13",11438.85,11438.85,10949.49,10949.49,8800],["2021-07-14",10949.49,11010.66,10949.49,11010.66,19000],["2021-07-15",11071.83,11071.83,11010.66,11071.83,2100],["2021-07-16",11071.83,11194.17,10888.32,11194.17,5900],["2021-07-19",11194.17,11194.17,10827.14,10827.14,10200],["2021-07-20",11071.83,11071.83,10704.8,11071.83,10000],["2021-07-21",11071.83,11071.83,11010.66,11071.83,6500],["2021-07-22",11071.83,11255.34,11071.83,11255.34,19600],["2021-07-23",11255.34,11377.68,11071.83,11255.34,19400],["2021-07-26",11255.34,11316.51,11194.17,11316.51,12000],["2021-07-27",11316.51,11316.51,11255.34,11255.34,2300],["2021-07-28",11071.83,11194.17,11010.66,11133.0,12000],["2021-07-29",11071.83,11194.17,11010.66,11133.0,4200],["2021-07-30",11255.34,11316.51,11071.83,11194.17,9400],["2021-08-02",11194.17,11194.17,10888.32,11133.0,21100],["2021-08-03",11071.83,11622.36,11071.83,11377.68,62800],["2021-08-04",11561.19,11683.53,11561.19,11561.19,38800],["2021-08-05",11683.53,11744.7,11438.85,11622.36,16500],["2021-08-06",11683.53,11805.87,11500.02,11744.7,36600],["2021-08-09",11744.7,12295.23,11744.7,12111.72,23600],["2021-08-10",12111.72,12784.59,12050.55,12784.59,97700],["2021-08-11",12784.59,14008.0,12784.59,14008.0,121700],["2021-08-12",14008.0,14925.56,13151.62,13335.13,177900],["2021-08-13",13151.62,13151.62,12234.06,13090.45,73600],["2021-08-16",13335.13,13335.13,12662.25,13090.45,42000],["2021-08-17",13090.45,13090.45,12356.4,12845.76,36900],["2021-08-18",12417.57,12784.59,12356.4,12539.91,23800],["2021-08-19",12601.08,12601.08,12234.06,12601.08,61400],["2021-08-20",13457.47,13457.47,12111.72,12478.74,57000],["2021-08-23",12478.74,12478.74,12172.89,12234.06,64400],["2021-08-24",12356.4,12539.91,12172.89,12234.06,43300],["2021-08-25",12234.06,12539.91,12234.06,12417.57,18200],["2021-08-26",12417.57,13457.47,12417.57,13212.79,90300],["2021-08-27",13212.79,13212.79,12601.08,13212.79,50800],["2021-08-30",13212.79,13457.47,12845.76,13212.79,54900],["2021-08-31",13212.79,13273.96,12906.94,13212.79,30900],["2021-09-01",13212.79,13946.83,13151.62,13457.47,105700],["2021-09-06",13640.98,14191.51,13640.98,14008.0,107000],["2021-09-07",14069.17,14742.04,13946.83,14558.53,255400],["2021-09-08",14436.19,14558.53,13946.83,14069.17,139300],["2021-09-09",14069.17,14381.82,14069.17,14194.23,55000],["2021-09-10",14381.82,14381.82,13756.52,14006.64,73600],["2021-09-13",14069.17,15069.65,14006.64,14631.94,215200],["2021-09-14",14882.06,14882.06,14319.29,14444.35,44900],["2021-09-15",14069.17,14506.88,14069.17,14319.29,38700],["2021-09-16",14381.82,14381.82,14194.23,14256.76,51600],["2021-09-17",14194.23,14631.94,13756.52,14131.7,67200],["2021-09-20",14131.7,14194.23,13819.05,13881.58,81600],["2021-09-21",13756.52,14006.64,13631.46,13944.11,58400],["2021-09-22",13819.05,14381.82,13819.05,14381.82,65500],["2021-09-23",14319.29,14319.29,14006.64,14069.17,24200],["2021-09-24",13944.11,14194.23,13944.11,14006.64,35700],["2021-09-27",14006.64,14006.64,13506.4,13568.93,37800],["2021-09-28",13568.93,13631.46,13131.23,13631.46,21600],["2021-09-29",13318.82,13506.4,13318.82,13381.34,20900],["2021-09-30",13381.34,13568.93,13381.34,13506.4,16800],["2021-10-01",13193.76,13381.34,13193.76,13256.29,48000],["2021-10-04",13381.34,13631.46,13193.76,13631.46,17100],["2021-10-05",13131.23,13881.58,13131.23,13318.82,9100],["2021-10-06",13318.82,14069.17,13318.82,13944.11,60000],["2021-10-07",13756.52,14069.17,13756.52,14006.64,19600],["2021-10-08",14006.64,14319.29,13944.11,14006.64,23900],["2021-10-11",14069.17,14131.7,13819.05,14069.17,21800],["2021-10-12",14069.17,14069.17,13756.52,13881.58,70900],["2021-10-13",13881.58,13944.11,13819.05,13881.58,45800],["2021-10-14",13881.58,13944.11,13819.05,13881.58,42800],["2021-10-15",13944.11,14069.17,13881.58,13944.11,43700],["2021-10-18",14006.64,14819.53,14006.64,14381.82,112700],["2021-10-19",14381.82,14631.94,14381.82,14381.82,19700],["2021-10-20",14444.35,14444.35,14069.17,14256.76,30600],["2021-10-21",14319.29,14319.29,13819.05,14256.76,39300],["2021-10-22",14319.29,14319.29,14131.7,14131.7,13700],["2021-10-25",13881.58,13881.58,13568.93,13756.52,66600],["2021-10-26",14069.17,14069.17,13756.52,13944.11,18900],["2021-10-27",13944.11,14069.17,13881.58,13944.11,29900],["2021-10-28",14006.64,14006.64,13819.05,13944.11,42400],["2021-10-29",13881.58,14069.17,13756.52,14069.17,47800],["2021-11-01",14069.17,14381.82,14069.17,14194.23,64500],["2021-11-02",14694.47,14694.47,14131.7,14256.76,17800],["2021-11-03",14256.76,14506.88,14069.17,14069.17,47100],["2021-11-04",14069.17,14131.7,14069.17,14069.17,28500],["2021-11-05",14069.17,14131.7,14069.17,14069.17,24400],["2021-11-08",14256.76,14256.76,14069.17,14069.17,23600],["2021-11-09",14131.7,14256.76,14069.17,14194.23,55100],["2021-11-10",14256.76,14256.76,14131.7,14256.76,43600],["2021-11-11",14256.76,14319.29,14194.23,14256.76,24400],["2021-11-12",14256.76,14319.29,14069.17,14256.76,61300],["2021-11-15",14381.82,15194.7,14194.23,14694.47,307800],["2021-11-16",14757.0,15882.53,14757.0,15694.94,257300],["2021-11-17",15694.94,15694.94,15194.7,15444.82,78300],["2021-11-18",15382.29,15444.82,15007.12,15194.7,74000],["2021-11-19",15069.65,15069.65,14381.82,14506.88,211400],["2021-11-22",14506.88,15257.23,14131.7,14194.23,115000],["2021-11-23",14194.23,14381.82,13944.11,14381.82,37500],["2021-11-24",14381.82,14444.35,14256.76,14319.29,20600],["2021-11-25",14381.82,14882.06,14256.76,14694.47,24800],["2021-11-26",14694.47,14694.47,14256.76,14256.76,31100],["2021-11-29",13631.46,14194.23,13631.46,14131.7,35300],["2021-11-30",14069.17,14319.29,13944.11,14069.17,39500],["2021-12-01",14006.64,14319.29,13944.11,14069.17,16300],["2021-12-02",14006.64,14131.7,13756.52,14069.17,22600],["2021-12-03",14069.17,14131.7,13881.58,14069.17,31400],["2021-12-06",13756.52,14006.64,13443.87,13443.87,53200],["2021-12-07",13443.87,13819.05,13443.87,13819.05,41600],["2021-12-08",13631.46,13693.99,13568.93,13631.46,20100],["2021-12-09",13568.93,13693.99,13568.93,13631.46,18700],["2021-12-10",13631.46,13631.46,13568.93,13631.46,23900],["2021-12-13",13631.46,13693.99,13568.93,13693.99,36000],["2021-12-14",13693.99,14006.64,13631.46,13693.99,7400],["2021-12-15",13693.99,13944.11,13693.99,13881.58,22200],["2021-12-16",14381.82,14381.82,13944.11,14069.17,30300],["2021-12-17",14131.7,14194.23,13881.58,13881.58,7400],["2021-12-20",13881.58,13944.11,13756.52,13881.58,13800],["2021-12-21",13756.52,13881.58,13506.4,13631.46,33100],["2021-12-22",13756.52,14256.76,13693.99,13756.52,30800],["2021-12-23",14319.29,14319.29,13506.4,13631.46,31000],["2021-12-24",14006.64,14006.64,13506.4,13631.46,15600],["2021-12-27",13693.99,13693.99,13506.4,13693.99,9600],["2021-12-28",13568.93,13756.52,13506.4,13756.52,28500],["2021-12-29",13631.46,14444.35,13568.93,14319.29,83500],["2021-12-30",14319.29,14381.82,13819.05,14256.76,36000],["2021-12-31",14194.23,14381.82,14131.7,14256.76,19600],["2022-01-04",13819.05,14631.94,13819.05,14256.76,48000],["2022-01-05",14381.82,14381.82,14256.76,14256.76,39600],["2022-01-06",14194.23,14381.82,14194.23,14381.82,36500],["2022-01-07",14381.82,14569.41,14319.29,14381.82,20900],["2022-01-10",14381.82,14381.82,13819.05,14319.29,11000],["2022-01-11",14631.94,14631.94,13819.05,13881.58,17900],["2022-01-12",14319.29,14319.29,13631.46,14069.17,11700],["2022-01-13",14131.7,14194.23,13819.05,14194.23,47200],["2022-01-14",14069.17,14194.23,14069.17,14194.23,16800],["2022-01-17",14631.94,14631.94,14006.64,14006.64,13900],["2022-01-18",13506.4,14006.64,13443.87,14006.64,12200],["2022-01-19",13819.05,13819.05,13819.05,13819.05,2100],["2022-01-20",13819.05,14006.64,13819.05,13881.58,2700],["2022-01-21",13881.58,13944.11,13443.87,13881.58,19900],["2022-01-24",13756.52,13881.58,12818.58,13131.23,28100],["2022-01-25",12818.58,13131.23,12818.58,13131.23,3800],["2022-01-26",13131.23,13756.52,13131.23,13756.52,2100],["2022-01-27",13693.99,13756.52,13693.99,13756.52,3500],["2022-01-28",13693.99,13756.52,13693.99,13756.52,4000],["2022-02-07",12568.46,13819.05,12568.46,13819.05,2000],["2022-02-08",13756.52,13756.52,13756.52,13756.52,100],["2022-02-09",13131.23,13443.87,13131.23,13443.87,9000],["2022-02-10",13506.4,13568.93,13506.4,13506.4,8900],["2022-02-11",13193.76,13631.46,13193.76,13631.46,8200],["2022-02-14",13568.93,13568.93,13443.87,13443.87,1000],["2022-02-15",13443.87,13443.87,13443.87,13443.87,4900],["2022-02-16",12255.81,13693.99,12255.81,13318.82,122400],["2022-02-17",13193.76,13443.87,13193.76,13443.87,6300],["2022-02-18",13693.99,13693.99,13318.82,13381.34,63700],["2022-02-21",13568.93,13568.93,13443.87,13443.87,3800],["2022-02-22",13318.82,13506.4,13318.82,13506.4,700],["2022-02-23",13506.4,13631.46,13506.4,13506.4,3600],["2022-02-24",13881.58,13881.58,13131.23,13193.76,21500],["2022-02-25",13193.76,13631.46,13193.76,13381.34,5700],["2022-02-28",13693.99,13693.99,13506.4,13568.93,5100],["2022-03-01",13631.46,13631.46,13443.87,13568.93,9500],["2022-03-02",13568.93,13568.93,13443.87,13443.87,2900],["2022-03-03",13256.29,13631.46,13256.29,13443.87,10000],["2022-03-04",13506.4,13693.99,13443.87,13631.46,18400],["2022-03-07",13631.46,13693.99,13506.4,13506.4,11600],["2022-03-08",13506.4,13506.4,13443.87,13506.4,1400],["2022-03-09",13443.87,13506.4,13443.87,13506.4,7000],["2022-03-10",13443.87,13568.93,13193.76,13443.87,13700],["2022-03-11",13443.87,13568.93,13443.87,13506.4,27000],["2022-03-14",12881.11,14256.76,12881.11,14006.64,58200],["2022-03-15",14006.64,14006.64,13631.46,13881.58,9000],["2022-03-16",14194.23,14194.23,13944.11,13944.11,16400],["2022-03-17",13944.11,14006.64,13881.58,13944.11,18800],["2022-03-18",13944.11,13944.11,13756.52,13881.58,51800],["2022-03-21",13881.58,13881.58,13631.46,13756.52,33000],["2022-03-22",13693.99,13756.52,13693.99,13693.99,16200],["2022-03-23",13756.52,13819.05,13756.52,13819.05,6300],["2022-03-24",13756.52,13756.52,13693.99,13693.99,9500],["2022-03-25",13944.11,14319.29,13756.52,13756.52,35200],["2022-03-28",13756.52,13756.52,13756.52,13756.52,21700],["2022-03-29",13756.52,13756.52,13568.93,13631.46,11400],["2022-03-30",13631.46,13693.99,13193.76,13693.99,15400],["2022-03-31",13131.23,13756.52,13131.23,13256.29,1900],["2022-04-01",13443.87,13443.87,13443.87,13443.87,800],["2022-04-04",13381.34,13568.93,13381.34,13568.93,300],["2022-04-05",13568.93,13568.93,13443.87,13443.87,4300],["2022-04-06",13443.87,13443.87,12881.11,13131.23,38800],["2022-04-07",13131.23,13131.23,13131.23,13131.23,200],["2022-04-08",13193.76,13256.29,13131.23,13256.29,8500],["2022-04-12",13256.29,13443.87,13256.29,13443.87,7000],["2022-04-13",13443.87,13443.87,13256.29,13256.29,4800],["2022-04-14",13256.29,13256.29,12881.11,13131.23,1100],["2022-04-15",12881.11,12943.64,12818.58,12818.58,7900],["2022-04-18",12255.81,13068.7,12255.81,12380.87,3400],["2022-04-19",12505.93,12505.93,12443.4,12443.4,3700],["2022-04-20",13568.93,13568.93,11693.04,12505.93,6900],["2022-04-21",12005.69,12318.34,12005.69,12318.34,5100],["2022-04-22",11943.16,12505.93,11943.16,12505.93,1800],["2022-04-25",12443.4,12443.4,11255.34,12068.22,8500],["2022-04-26",12443.4,12443.4,12068.22,12255.81,2300],["2022-04-27",11943.16,12255.81,11943.16,11943.16,3900],["2022-04-28",12193.28,12193.28,12068.22,12068.22,5900],["2022-04-29",12068.22,12505.93,12005.69,12505.93,11100],["2022-05-04",12193.28,12318.34,12193.28,12318.34,1500],["2022-05-05",12505.93,12505.93,12318.34,12318.34,7700],["2022-05-06",12068.22,12318.34,11630.51,12318.34,1300],["2022-05-09",11880.63,11880.63,11380.4,11380.4,2900],["2022-05-10",11255.34,11255.34,11130.28,11255.34,5700],["2022-05-11",11255.34,11255.34,11255.34,11255.34,100],["2022-05-12",11192.81,11192.81,11192.81,11192.81,700],["2022-05-13",11192.81,11192.81,11192.81,11192.81,0],["2022-05-16",10630.04,11005.22,10630.04,10942.69,2600],["2022-05-17",10192.33,11755.57,10192.33,10567.51,4900],["2022-05-18",9567.04,11067.75,9567.04,10067.27,500],["2022-05-19",10755.1,10755.1,10692.57,10692.57,200],["2022-05-20",11067.75,11067.75,10630.04,10630.04,2500],["2022-05-23",10630.04,10630.04,10630.04,10630.04,0],["2022-05-24",11192.81,11192.81,11192.81,11192.81,100],["2022-05-25",11192.81,11192.81,10755.1,11130.28,8600],["2022-05-26",11580.64,11580.64,11580.64,11580.64,100],["2022-05-27",10422.57,11451.96,10422.57,11451.96,200],["2022-05-30",11194.61,11194.61,11194.61,11194.61,100],["2022-05-31",11194.61,11258.95,11194.61,11258.95,1500],["2022-06-01",11902.32,11902.32,11580.64,11580.64,1200],["2022-06-02",11580.64,11580.64,11580.64,11580.64,0],["2022-06-03",11323.29,11323.29,11258.95,11258.95,2400],["2022-06-06",11258.95,11258.95,11258.95,11258.95,0],["2022-06-07",10422.57,10422.57,10422.57,10422.57,100],["2022-06-08",10615.58,11001.6,10615.58,10937.27,5800],["2022-06-09",11065.94,11323.29,11065.94,11323.29,3500],["2022-06-10",11065.94,11709.31,11065.94,11709.31,2700],["2022-06-13",11516.3,11516.3,11516.3,11516.3,300],["2022-06-14",11516.3,11516.3,11516.3,11516.3,100],["2022-06-15",10422.57,11065.94,10422.57,11065.94,4100],["2022-06-16",10293.9,11001.6,10293.9,10937.27,2200],["2022-06-17",10293.9,10937.27,10293.9,10679.92,6600],["2022-06-20",9779.2,10615.58,9650.53,10615.58,11900],["2022-06-21",10615.58,10615.58,10615.58,10615.58,600],["2022-06-22",10293.9,10551.25,10293.9,10551.25,400],["2022-06-23",10293.9,10358.24,10293.9,10293.9,800],["2022-06-24",10100.89,10229.56,10100.89,10165.22,1600],["2022-06-27",10100.89,10551.25,10100.89,10551.25,1000],["2022-06-28",10486.91,10486.91,10422.57,10422.57,1300],["2022-06-29",10422.57,10422.57,10422.57,10422.57,700],["2022-06-30",10293.9,10358.24,9972.21,10293.9,1300],["2022-07-01",10293.9,10293.9,10229.56,10229.56,2500],["2022-07-04",10036.55,10937.27,9972.21,10937.27,900],["2022-07-05",10937.27,10937.27,10937.27,10937.27,0],["2022-07-06",10937.27,10937.27,10937.27,10937.27,0],["2022-07-07",9843.54,10358.24,9843.54,10358.24,200],["2022-07-08",10358.24,10358.24,10358.24,10358.24,0],["2022-07-11",10679.92,10679.92,10679.92,10679.92,100],["2022-07-12",10229.56,10486.91,10229.56,10486.91,300],["2022-07-13",9650.53,10422.57,9650.53,10422.57,1300],["2022-07-14",9779.2,10293.9,9779.2,10229.56,1400],["2022-07-15",9843.54,10486.91,9843.54,10486.91,1300],["2022-07-18",10229.56,10293.9,10229.56,10293.9,1200],["2022-07-19",10229.56,10229.56,10165.22,10165.22,300],["2022-07-20",10036.55,10165.22,10036.55,10165.22,1300],["2022-07-21",10165.22,10165.22,10165.22,10165.22,0],["2022-07-22",10165.22,10165.22,10100.89,10165.22,2200],["2022-07-25",10615.58,10615.58,10551.25,10615.58,900],["2022-07-26",10358.24,10358.24,10293.9,10293.9,1400],["2022-07-27",10100.89,10165.22,10100.89,10100.89,1400],["2022-07-28",9907.88,9907.88,9907.88,9907.88,1600],["2022-07-29",9972.21,10358.24,9843.54,10358.24,2200],["2022-08-01",9779.2,10036.55,9779.2,10036.55,7500],["2022-08-02",10036.55,10165.22,9972.21,10036.55,1100],["2022-08-03",9779.2,10422.57,9779.2,10293.9,5300],["2022-08-04",10293.9,10293.9,9972.21,9972.21,1600],["2022-08-05",9972.21,9972.21,9843.54,9972.21,4700],["2022-08-08",10486.91,10486.91,9328.85,10229.56,1400],["2022-08-09",10486.91,10486.91,10422.57,10422.57,3200],["2022-08-10",11451.96,11451.96,9972.21,9972.21,10300],["2022-08-11",10808.59,10808.59,9972.21,10100.89,11200],["2022-08-12",10551.25,10551.25,9843.54,10165.22,300],["2022-08-15",10165.22,10358.24,10100.89,10100.89,400],["2022-08-16",10165.22,10165.22,9843.54,10100.89,4500],["2022-08-17",10100.89,10229.56,9972.21,10229.56,8300],["2022-08-18",9972.21,9972.21,9972.21,9972.21,4100],["2022-08-19",10229.56,10551.25,9972.21,10551.25,4500],["2022-08-22",10551.25,10551.25,9972.21,10293.9,4000],["2022-08-23",10551.25,10551.25,10036.55,10036.55,1900],["2022-08-24",10551.25,10551.25,10036.55,10422.57,1100],["2022-08-25",10808.59,10808.59,10036.55,10293.9,3600],["2022-08-26",10551.25,10551.25,10036.55,10036.55,1100],["2022-08-29",10486.91,10486.91,10036.55,10036.55,6400],["2022-08-30",10486.91,10486.91,10229.56,10293.9,2400],["2022-08-31",10358.24,10358.24,9714.87,10036.55,4400],["2022-09-05",10036.55,10229.56,10036.55,10229.56,19900],["2022-09-06",10165.22,10165.22,9907.88,9907.88,1300],["2022-09-07",10358.24,10358.24,9714.87,9714.87,1100],["2022-09-08",10293.9,10293.9,9650.53,9779.2,15000],["2022-09-09",10229.56,10229.56,9907.88,10036.55,6200],["2022-09-12",10229.56,10229.56,10100.89,10100.89,15800],["2022-09-13",9972.21,10165.22,9972.21,10100.89,4700],["2022-09-14",10486.91,10486.91,9972.21,9972.21,1100],["2022-09-15",10293.9,10293.9,9972.21,10293.9,1200],["2022-09-16",10358.24,10358.24,10100.89,10293.9,3900],["2022-09-19",10293.9,10293.9,10293.9,10293.9,100],["2022-09-20",10293.9,10293.9,9972.21,10100.89,800],["2022-09-21",10293.9,10293.9,9714.87,9972.21,1300],["2022-09-22",10872.93,10872.93,10872.93,10872.93,100],["2022-09-23",10872.93,10872.93,10872.93,10872.93,0],["2022-09-26",9843.54,9907.88,9843.54,9907.88,800],["2022-09-27",10165.22,10165.22,9714.87,9972.21,800],["2022-09-28",9907.88,10229.56,9650.53,10100.89,2100],["2022-09-29",10229.56,10229.56,9650.53,10100.89,600],["2022-09-30",10100.89,10100.89,9457.52,9972.21,400],["2022-10-03",9393.18,9393.18,9135.83,9135.83,1000],["2022-10-04",8814.15,9714.87,8814.15,9650.53,6100],["2022-10-05",9650.53,10165.22,9650.53,10165.22,300],["2022-10-06",10293.9,10293.9,10293.9,10293.9,100],["2022-10-07",9650.53,9843.54,9650.53,9843.54,2200],["2022-10-10",10165.22,10165.22,8942.82,9586.19,5000],["2022-10-11",9586.19,9586.19,9586.19,9586.19,200],["2022-10-12",9586.19,9586.19,9586.19,9586.19,0],["2022-10-13",9586.19,9586.19,9586.19,9586.19,0],["2022-10-14",10229.56,10229.56,8749.81,8749.81,1000],["2022-10-17",9007.16,9007.16,9007.16,9007.16,1200],["2022-10-18",9650.53,9650.53,9007.16,9007.16,1900],["2022-10-19",9007.16,9007.16,9007.16,9007.16,0],["2022-10-20",9843.54,9843.54,9843.54,9843.54,100],["2022-10-21",10293.9,10293.9,8878.49,8878.49,2300],["2022-10-24",9007.16,9007.16,8685.48,8685.48,2700],["2022-10-25",8106.44,8942.82,8106.44,8814.15,1000],["2022-10-26",9264.51,9264.51,8170.78,9007.16,300],["2022-10-27",9586.19,9586.19,9586.19,9586.19,100],["2022-10-28",9586.19,9586.19,9586.19,9586.19,100],["2022-10-31",8685.48,8942.82,8685.48,8942.82,1700],["2022-11-01",8685.48,8685.48,8685.48,8685.48,1300],["2022-11-02",8363.79,8363.79,8363.79,8363.79,1000],["2022-11-03",8363.79,8363.79,8363.79,8363.79,100],["2022-11-04",7720.42,8363.79,7527.41,8363.79,5700],["2022-11-07",8363.79,8363.79,8363.79,8363.79,0],["2022-11-08",7527.41,8363.79,7527.41,8299.46,500],["2022-11-09",8363.79,8363.79,8363.79,8363.79,100],["2022-11-10",7720.42,7720.42,7527.41,7527.41,3200],["2022-11-11",7527.41,7527.41,7527.41,7527.41,0],["2022-11-14",7527.41,7527.41,7527.41,7527.41,0],["2022-11-15",7527.41,7527.41,7527.41,7527.41,0],["2022-11-16",6819.71,7077.06,6819.71,7077.06,7900],["2022-11-17",7077.06,7077.06,7077.06,7077.06,300],["2022-11-18",7398.74,7398.74,6819.71,6819.71,400],["2022-11-21",6819.71,6819.71,6433.69,6755.37,3100],["2022-11-22",6498.02,7141.39,6498.02,7141.39,5500],["2022-11-23",6498.02,7334.4,6498.02,7334.4,4300],["2022-11-24",6626.7,7720.42,6626.7,7591.75,9500],["2022-11-25",7591.75,7591.75,7591.75,7591.75,0],["2022-11-28",7012.72,7463.08,7012.72,7463.08,200],["2022-11-29",7398.74,8106.44,7334.4,8106.44,2600],["2022-11-30",7720.42,8685.48,7463.08,8685.48,10100],["2022-12-01",9457.52,9457.52,9457.52,9457.52,100],["2022-12-02",8556.8,8556.8,8556.8,8556.8,2400],["2022-12-05",9007.16,9007.16,7720.42,7720.42,18400],["2022-12-06",8363.79,8363.79,7720.42,8170.78,400],["2022-12-07",8878.49,8878.49,7398.74,7656.09,2000],["2022-12-08",8170.78,8170.78,7012.72,7012.72,4500],["2022-12-09",7398.74,7656.09,7398.74,7656.09,5900],["2022-12-12",7012.72,7591.75,7012.72,7077.06,1400],["2022-12-13",7656.09,7656.09,7077.06,7591.75,1700],["2022-12-14",7012.72,7012.72,6948.38,6948.38,2700],["2022-12-15",7205.73,7205.73,6691.03,6755.37,300],["2022-12-16",6819.71,7012.72,6755.37,6948.38,11800],["2022-12-19",6755.37,7077.06,6755.37,6948.38,4000],["2022-12-20",6948.38,6948.38,6755.37,6948.38,400],["2022-12-21",6948.38,7012.72,6433.69,6433.69,1300],["2022-12-22",6626.7,6755.37,6562.36,6755.37,600],["2022-12-23",6755.37,6755.37,6562.36,6755.37,1400],["2022-12-26",6755.37,6948.38,6305.01,6305.01,9800],["2022-12-27",6884.04,6884.04,6626.7,6626.7,500],["2022-12-28",6691.03,6691.03,6691.03,6691.03,100],["2022-12-29",6755.37,6755.37,6691.03,6691.03,2000],["2022-12-30",6691.03,6691.03,6691.03,6691.03,1000],["2023-01-03",6691.03,6819.71,6691.03,6819.71,1400],["2023-01-04",6884.04,6884.04,6884.04,6884.04,100],["2023-01-05",7398.74,7398.74,6884.04,6884.04,1200],["2023-01-06",7527.41,7527.41,7334.4,7334.4,400],["2023-01-09",6691.03,7077.06,6691.03,7077.06,600],["2023-01-10",6433.69,7334.4,6433.69,7077.06,2400],["2023-01-11",6755.37,6755.37,6755.37,6755.37,600],["2023-01-12",7012.72,7012.72,6884.04,7012.72,2600],["2023-01-13",7398.74,7398.74,6948.38,6948.38,3300],["2023-01-16",7334.4,7334.4,7077.06,7077.06,6400],["2023-01-17",7720.42,7720.42,6884.04,7591.75,2200],["2023-01-18",6948.38,7591.75,6948.38,7398.74,5100],["2023-01-19",7398.74,7398.74,7398.74,7398.74,200],["2023-01-27",7527.41,7784.76,7205.73,7720.42,700],["2023-01-30",7077.06,7977.77,7077.06,7913.43,400],["2023-01-31",7270.07,8363.79,7270.07,7913.43,1100],["2023-02-01",7913.43,7913.43,7463.08,7784.76,5600],["2023-02-02",7977.77,8042.11,7527.41,8042.11,5300],["2023-02-03",8235.12,8235.12,8042.11,8106.44,7700],["2023-02-06",8621.14,8685.48,8621.14,8685.48,7200],["2023-02-07",8621.14,8685.48,8170.78,8685.48,3200],["2023-02-08",8042.11,8685.48,8042.11,8685.48,21000],["2023-02-09",8106.44,8106.44,8106.44,8106.44,400],["2023-02-10",7849.1,7849.1,7849.1,7849.1,100],["2023-02-13",7656.09,7913.43,7656.09,7720.42,1600],["2023-02-14",7463.08,7527.41,7463.08,7527.41,200],["2023-02-15",7463.08,8235.12,7463.08,8235.12,2600],["2023-02-16",7784.76,7784.76,7784.76,7784.76,100],["2023-02-17",7720.42,8556.8,7720.42,8556.8,18400],["2023-02-20",8685.48,8685.48,8556.8,8556.8,500],["2023-02-21",8556.8,8556.8,8556.8,8556.8,0],["2023-02-22",7849.1,8106.44,7849.1,8106.44,900],["2023-02-23",7720.42,8299.46,7720.42,8299.46,1600],["2023-02-24",8042.11,8814.15,8042.11,8814.15,3600],["2023-02-27",8814.15,8814.15,8492.47,8685.48,4500],["2023-02-28",8749.81,8749.81,8749.81,8749.81,100],["2023-03-01",8492.47,8492.47,8492.47,8492.47,2700],["2023-03-02",9328.85,9328.85,8685.48,8685.48,10600],["2023-03-03",9200.17,9200.17,8363.79,8685.48,14500],["2023-03-06",8106.44,8106.44,8106.44,8106.44,100],["2023-03-07",7849.1,8106.44,7849.1,8106.44,200],["2023-03-08",7784.76,8685.48,7784.76,8170.78,4400],["2023-03-09",7720.42,8363.79,7720.42,7977.77,1400],["2023-03-10",7784.76,8556.8,7784.76,8363.79,6200],["2023-03-13",8749.81,8749.81,8106.44,8621.14,4000],["2023-03-14",8814.15,8814.15,8814.15,8814.15,100],["2023-03-15",8170.78,8170.78,8042.11,8042.11,200],["2023-03-16",7849.1,8363.79,7849.1,8363.79,2600],["2023-03-17",8428.13,8428.13,8428.13,8428.13,200],["2023-03-20",8621.14,8621.14,7977.77,8170.78,1300],["2023-03-21",8170.78,8363.79,8170.78,8235.12,400],["2023-03-22",8363.79,8363.79,8235.12,8235.12,200],["2023-03-23",8042.11,8042.11,7591.75,7784.76,8200],["2023-03-24",8235.12,8235.12,7591.75,8170.78,1600],["2023-03-27",8363.79,8363.79,7720.42,8299.46,1000],["2023-03-28",8621.14,8621.14,7913.43,7913.43,300],["2023-03-29",7656.09,7977.77,7656.09,7977.77,4800],["2023-03-30",8363.79,8363.79,8235.12,8235.12,200],["2023-03-31",8363.79,8363.79,8299.46,8299.46,300],["2023-04-03",8363.79,8621.14,8170.78,8492.47,2300],["2023-04-04",7784.76,8492.47,7784.76,8492.47,11800],["2023-04-05",7784.76,8428.13,7784.76,8428.13,200],["2023-04-06",8621.14,8621.14,7913.43,8363.79,2100],["2023-04-07",8556.8,8556.8,7977.77,8299.46,2900],["2023-04-10",8942.82,8942.82,8299.46,8621.14,2200],["2023-04-11",8685.48,8685.48,7977.77,8492.47,1500],["2023-04-12",8621.14,8942.82,8299.46,8299.46,2500],["2023-04-13",8621.14,8621.14,7784.76,8106.44,1400],["2023-04-14",8235.12,8235.12,8235.12,8235.12,1900],["2023-04-17",8106.44,8363.79,8106.44,8363.79,2000],["2023-04-18",8363.79,8749.81,8363.79,8749.81,6900],["2023-04-19",8749.81,8749.81,8170.78,8685.48,4900],["2023-04-20",8685.48,9264.51,8685.48,8814.15,8400],["2023-04-21",8814.15,8814.15,8685.48,8749.81,7700],["2023-04-24",8170.78,8749.81,8170.78,8685.48,5300],["2023-04-25",8814.15,8814.15,8814.15,8814.15,1900],["2023-04-26",8814.15,8814.15,7977.77,8814.15,1700],["2023-04-27",8675.34,9022.36,8675.34,8952.96,6500],["2023-04-28",9508.18,9508.18,9161.16,9161.16,1200],["2023-05-04",9161.16,9161.16,9091.76,9091.76,2100],["2023-05-05",8397.73,8397.73,8397.73,8397.73,100],["2023-05-08",8467.14,9091.76,8467.14,8744.75,1100],["2023-05-09",8675.34,9022.36,8675.34,9022.36,6100],["2023-05-10",8744.75,9646.98,8744.75,9646.98,500],["2023-05-11",8883.55,8952.96,8814.15,8952.96,1200],["2023-05-12",9299.97,9299.97,9022.36,9022.36,7400],["2023-05-15",8744.75,9230.57,8744.75,9230.57,2000],["2023-05-16",9508.18,9508.18,9161.16,9230.57,3300],["2023-05-17",9022.36,9022.36,8952.96,9022.36,500],["2023-05-18",8744.75,8814.15,8744.75,8814.15,1200],["2023-05-19",8814.15,8814.15,8814.15,8814.15,0],["2023-05-22",8675.34,9161.16,8675.34,8675.34,12600],["2023-05-23",8467.14,8467.14,8467.14,8467.14,100],["2023-05-24",8675.34,8675.34,8675.34,8675.34,400],["2023-05-25",8675.34,8675.34,8675.34,8675.34,2800],["2023-05-26",8675.34,9161.16,8675.34,9161.16,3100],["2023-05-29",8675.34,9230.57,8675.34,9161.16,13700],["2023-05-30",8744.75,9161.16,8744.75,9161.16,12800],["2023-05-31",8744.75,9161.16,8744.75,9091.76,1800],["2023-06-01",8814.15,9022.36,8814.15,9022.36,300],["2023-06-02",8814.15,9369.37,8814.15,9091.76,3300],["2023-06-05",8883.55,9994.0,8883.55,9924.59,2000],["2023-06-06",10896.23,10896.23,9369.37,10202.21,19300],["2023-06-07",10202.21,10271.61,10202.21,10271.61,5200],["2023-06-08",9646.98,10271.61,9646.98,9785.79,4200],["2023-06-09",9161.16,9785.79,9161.16,9646.98,1800],["2023-06-12",10549.22,10549.22,9716.39,10410.41,47400],["2023-06-13",9508.18,10410.41,9508.18,10063.4,500],["2023-06-14",10132.8,10132.8,10063.4,10132.8,11000],["2023-06-15",10341.01,10341.01,10341.01,10341.01,600],["2023-06-16",10271.61,10341.01,9785.79,10341.01,9900],["2023-06-19",9646.98,9994.0,9438.78,9994.0,8600],["2023-06-20",9438.78,9994.0,9438.78,9994.0,400],["2023-06-21",9438.78,9924.59,9438.78,9924.59,2200],["2023-06-22",9855.19,10341.01,9855.19,9994.0,5500],["2023-06-23",9508.18,10132.8,9508.18,10132.8,3700],["2023-06-26",9508.18,9508.18,9508.18,9508.18,100],["2023-06-27",9230.57,10410.41,9230.57,9994.0,3200],["2023-06-28",9508.18,10132.8,9508.18,10132.8,4600],["2023-06-29",9646.98,10410.41,9646.98,10410.41,12400],["2023-06-30",10063.4,10341.01,9994.0,10341.01,5500],["2023-07-03",9716.39,10271.61,9716.39,10271.61,200],["2023-07-04",9785.79,10341.01,9785.79,10132.8,300],["2023-07-05",10132.8,10132.8,9855.19,10132.8,600],["2023-07-06",9924.59,10132.8,9924.59,10132.8,1000],["2023-07-07",9924.59,11035.04,9924.59,10757.43,20600],["2023-07-10",10410.41,10410.41,10410.41,10410.41,2500],["2023-07-11",10202.21,11312.65,10202.21,11173.84,9400],["2023-07-12",11382.05,11382.05,11173.84,11382.05,300],["2023-07-13",10479.82,12492.5,10479.82,11382.05,2500],["2023-07-14",10479.82,11729.07,10410.41,10688.02,17800],["2023-07-17",11729.07,11729.07,10549.22,10688.02,3800],["2023-07-18",11035.04,11035.04,10410.41,10410.41,3400],["2023-07-19",11312.65,11451.46,10410.41,10410.41,1900],["2023-07-20",10688.02,11243.25,10063.4,10063.4,15200],["2023-07-21",10965.64,10965.64,10063.4,10757.43,900],["2023-07-24",10132.8,11590.26,10132.8,11312.65,300],["2023-07-25",10271.61,11104.44,10271.61,10826.83,3200],["2023-07-26",10063.4,10479.82,10063.4,10479.82,500],["2023-07-27",11035.04,11035.04,10063.4,10410.41,1100],["2023-07-28",10410.41,10410.41,10410.41,10410.41,0],["2023-07-31",10410.41,10410.41,10410.41,10410.41,0],["2023-08-01",10549.22,10549.22,10549.22,10549.22,100],["2023-08-02",9855.19,10549.22,9855.19,10549.22,200],["2023-08-03",10063.4,10410.41,9994.0,10271.61,1800],["2023-08-04",10479.82,10479.82,9785.79,10271.61,800],["2023-08-07",10410.41,10410.41,9994.0,10271.61,500],["2023-08-08",9924.59,10132.8,9855.19,10132.8,1100],["2023-08-09",10341.01,10341.01,10271.61,10271.61,1100],["2023-08-10",9855.19,10479.82,9855.19,10479.82,200],["2023-08-11",10063.4,10410.41,10063.4,10410.41,400],["2023-08-14",10410.41,10410.41,10410.41,10410.41,0],["2023-08-15",10410.41,10410.41,10410.41,10410.41,0],["2023-08-16",9855.19,10132.8,9855.19,10132.8,700],["2023-08-17",10341.01,10341.01,10341.01,10341.01,100],["2023-08-18",9924.59,9924.59,9785.79,9785.79,1200],["2023-08-21",9994.0,10063.4,9369.37,10063.4,1800],["2023-08-22",9646.98,10341.01,9646.98,10341.01,200],["2023-08-23",9438.78,10271.61,9438.78,10271.61,200],["2023-08-24",9508.18,10202.21,9508.18,9924.59,800],["2023-08-25",9855.19,9924.59,9855.19,9924.59,1100],["2023-08-28",9924.59,9924.59,9785.79,9924.59,700],["2023-08-29",9716.39,10271.61,9716.39,10271.61,10300],["2023-08-30",10271.61,10271.61,10271.61,10271.61,100],["2023-08-31",10063.4,10410.41,10063.4,10271.61,1600],["2023-09-05",10202.21,10341.01,10202.21,10341.01,800],["2023-09-06",9716.39,10549.22,9716.39,10271.61,3300],["2023-09-07",9716.39,10479.82,9716.39,10271.61,500],["2023-09-08",10341.01,10341.01,9855.19,10202.21,800],["2023-09-11",10271.61,10410.41,10202.21,10410.41,10400],["2023-09-12",10410.41,10479.82,10410.41,10410.41,8300],["2023-09-13",10341.01,10549.22,10341.01,10479.82,28900],["2023-09-14",11520.86,11520.86,9924.59,10549.22,7200],["2023-09-15",9855.19,10549.22,9855.19,10549.22,6100],["2023-09-18",10549.22,11382.05,10549.22,11243.25,2300],["2023-09-19",10132.8,11243.25,10132.8,10896.23,5400],["2023-09-20",10132.8,10341.01,9994.0,10341.01,2100],["2023-09-21",10202.21,10479.82,10202.21,10479.82,12700],["2023-09-22",11104.44,11104.44,9994.0,10688.02,63200],["2023-09-25",10410.41,10757.43,10410.41,10688.02,16800],["2023-09-26",10132.8,10618.62,10132.8,10618.62,800],["2023-09-27",10618.62,10618.62,10618.62,10618.62,0],["2023-09-28",9785.79,10688.02,9785.79,10618.62,7500],["2023-09-29",10688.02,10688.02,10271.61,10618.62,10000],["2023-10-02",9994.0,10410.41,9994.0,10410.41,200],["2023-10-03",10549.22,10549.22,10410.41,10410.41,4600],["2023-10-04",10410.41,10618.62,10410.41,10410.41,8500],["2023-10-05",10688.02,10688.02,10410.41,10618.62,11900],["2023-10-06",9855.19,10618.62,9855.19,10549.22,400],["2023-10-09",11312.65,11312.65,10132.8,10688.02,1700],["2023-10-10",9924.59,10896.23,9924.59,10896.23,200],["2023-10-11",11104.44,11104.44,11104.44,11104.44,100],["2023-10-12",10132.8,11035.04,9994.0,11035.04,5300],["2023-10-13",11035.04,11035.04,11035.04,11035.04,100],["2023-10-16",10063.4,11312.65,10063.4,11312.65,300],["2023-10-17",10202.21,11035.04,10202.21,10618.62,8800],["2023-10-18",11035.04,11035.04,11035.04,11035.04,100],["2023-10-19",9994.0,10965.64,9994.0,10202.21,2000],["2023-10-20",10757.43,10757.43,10688.02,10688.02,300],["2023-10-23",9855.19,10618.62,9855.19,10549.22,700],["2023-10-24",9508.18,10826.83,9508.18,10549.22,7100],["2023-10-25",10896.23,10896.23,9924.59,10688.02,300],["2023-10-26",9785.79,10549.22,9785.79,10549.22,700],["2023-10-27",9508.18,10479.82,9508.18,10479.82,600],["2023-10-30",9438.78,10410.41,9438.78,9785.79,2500],["2023-10-31",10549.22,10549.22,9785.79,10341.01,2500],["2023-11-01",9369.37,10618.62,9369.37,10618.62,200],["2023-11-02",9577.58,10479.82,9577.58,10341.01,5500],["2023-11-03",9716.39,10271.61,9716.39,10271.61,300],["2023-11-06",10202.21,10410.41,10202.21,10410.41,4100],["2023-11-07",9716.39,10341.01,9716.39,10341.01,2300],["2023-11-08",10341.01,10549.22,9924.59,9924.59,1000],["2023-11-09",10341.01,10479.82,10063.4,10410.41,10100],["2023-11-10",10410.41,10549.22,10410.41,10410.41,22600],["2023-11-13",10410.41,10549.22,10410.41,10410.41,4600],["2023-11-14",10549.22,10549.22,10549.22,10549.22,300],["2023-11-15",10549.22,10549.22,10549.22,10549.22,100],["2023-11-16",9716.39,10826.83,9716.39,10757.43,3100],["2023-11-17",10826.83,10826.83,10757.43,10757.43,1500],["2023-11-20",9785.79,11104.44,9785.79,10688.02,600],["2023-11-21",9924.59,10757.43,9924.59,10688.02,700],["2023-11-22",9924.59,11382.05,9924.59,10688.02,400],["2023-11-23",9994.0,10688.02,9994.0,10688.02,200],["2023-11-24",9924.59,10618.62,9924.59,10618.62,200],["2023-11-27",9785.79,9924.59,9785.79,9924.59,200],["2023-11-28",9924.59,10410.41,9716.39,10063.4,92300],["2023-11-29",10341.01,10341.01,10271.61,10271.61,3100],["2023-11-30",10341.01,10341.01,9855.19,10202.21,7300],["2023-12-01",9855.19,9855.19,9855.19,9855.19,900],["2023-12-04",9716.39,10271.61,9716.39,10063.4,2700],["2023-12-05",10271.61,10271.61,9994.0,10063.4,4300],["2023-12-06",9924.59,10549.22,9924.59,10063.4,10200],["2023-12-07",10132.8,10132.8,9716.39,9716.39,1200],["2023-12-08",9855.19,10132.8,9855.19,10132.8,1200],["2023-12-11",9855.19,10341.01,9855.19,10271.61,2900],["2023-12-12",10410.41,10410.41,10341.01,10410.41,1100],["2023-12-13",10341.01,10341.01,10132.8,10341.01,3300],["2023-12-14",9994.0,9994.0,9994.0,9994.0,100],["2023-12-15",9785.79,10063.4,9785.79,9924.59,800],["2023-12-18",10271.61,10271.61,10271.61,10271.61,700],["2023-12-19",9855.19,9994.0,9855.19,9994.0,200],["2023-12-20",9924.59,10202.21,9924.59,10202.21,400],["2023-12-21",10202.21,10202.21,10202.21,10202.21,700],["2023-12-22",10202.21,10202.21,10132.8,10202.21,1300],["2023-12-25",10202.21,10271.61,10202.21,10271.61,1200],["2023-12-26",10202.21,10341.01,10063.4,10341.01,700],["2023-12-27",9855.19,10410.41,9438.78,10410.41,2000],["2023-12-28",10410.41,10479.82,10063.4,10479.82,2000],["2023-12-29",10479.82,11035.04,10202.21,10479.82,4200],["2024-01-02",10479.82,10479.82,10479.82,10479.82,0],["2024-01-03",10132.8,10896.23,10132.8,10896.23,300],["2024-01-04",10132.8,10757.43,9924.59,10688.02,2700],["2024-01-05",10202.21,10618.62,10202.21,10202.21,900],["2024-01-08",9924.59,9924.59,9924.59,9924.59,100],["2024-01-09",9716.39,9716.39,9716.39,9716.39,100],["2024-01-10",9716.39,10410.41,9716.39,9994.0,1200],["2024-01-11",9994.0,9994.0,9994.0,9994.0,0],["2024-01-12",9855.19,9855.19,9855.19,9855.19,100],["2024-01-15",9855.19,10479.82,9855.19,9855.19,500],["2024-01-16",10341.01,10341.01,10341.01,10341.01,100],["2024-01-17",9785.79,10688.02,9785.79,10688.02,300],["2024-01-18",9855.19,10688.02,9855.19,10688.02,200],["2024-01-19",9855.19,11729.07,9855.19,11729.07,200],["2024-01-22",11729.07,11729.07,11729.07,11729.07,0],["2024-01-23",10618.62,11035.04,10618.62,11035.04,3900],["2024-01-24",10063.4,10965.64,10063.4,10965.64,400],["2024-01-25",10341.01,10688.02,10202.21,10202.21,3200],["2024-01-26",10688.02,10688.02,10618.62,10618.62,200],["2024-01-29",10618.62,10618.62,10618.62,10618.62,0],["2024-01-30",9785.79,10549.22,9785.79,10549.22,8400],["2024-01-31",9994.0,9994.0,9994.0,9994.0,105500],["2024-02-01",10063.4,10479.82,9994.0,10479.82,1100],["2024-02-02",9855.19,10688.02,9855.19,10688.02,1600],["2024-02-05",9994.0,10688.02,9994.0,10132.8,400],["2024-02-06",10132.8,10132.8,10132.8,10132.8,200],["2024-02-07",10132.8,10132.8,10132.8,10132.8,0],["2024-02-15",10132.8,10410.41,10132.8,10341.01,82600],["2024-02-16",11104.44,11104.44,10132.8,10341.01,32000],["2024-02-19",10341.01,11312.65,10202.21,10341.01,8300],["2024-02-20",10341.01,10688.02,10202.21,10688.02,7000],["2024-02-21",10479.82,10618.62,10341.01,10618.62,30300],["2024-02-22",10410.41,10965.64,10410.41,10549.22,23700],["2024-02-23",10618.62,10618.62,10271.61,10341.01,17800],["2024-02-26",10202.21,10410.41,10202.21,10341.01,46400],["2024-02-27",10341.01,10549.22,10202.21,10341.01,8800],["2024-02-28",10271.61,10549.22,10271.61,10549.22,11600],["2024-02-29",10757.43,10757.43,10479.82,10549.22,19900],["2024-03-01",10479.82,10479.82,10479.82,10479.82,25000],["2024-03-04",10341.01,10549.22,10341.01,10410.41,900],["2024-03-05",10341.01,10410.41,10341.01,10410.41,4400],["2024-03-06",10410.41,10410.41,10410.41,10410.41,500],["2024-03-07",10341.01,10757.43,10202.21,10549.22,9800],["2024-03-08",11104.44,11104.44,10479.82,10549.22,800],["2024-03-11",10410.41,10549.22,10410.41,10410.41,24100],["2024-03-12",10479.82,10618.62,10410.41,10479.82,25800],["2024-03-13",10688.02,10688.02,10410.41,10688.02,9400],["2024-03-14",10479.82,10688.02,10410.41,10688.02,12600],["2024-03-15",10410.41,10688.02,10410.41,10688.02,1700],["2024-03-18",10479.82,10688.02,10410.41,10688.02,30900],["2024-03-19",11104.44,11173.84,10896.23,11104.44,52000],["2024-03-20",11035.04,11520.86,11035.04,11312.65,9800],["2024-03-21",10757.43,11243.25,10757.43,11243.25,19700],["2024-03-22",11312.65,12145.48,11312.65,11659.66,55900],["2024-03-25",11729.07,12006.68,11729.07,11937.27,9500],["2024-03-26",11937.27,12492.5,11937.27,12076.08,18200],["2024-03-27",12076.08,12214.89,12076.08,12214.89,21600],["2024-03-28",12214.89,12284.29,12214.89,12214.89,13800],["2024-03-29",12284.29,12284.29,12076.08,12284.29,24100],["2024-04-01",12284.29,12561.9,12214.89,12492.5,101000],["2024-04-02",13384.82,13384.82,12046.34,12120.7,8700],["2024-04-03",12120.7,12195.06,11377.1,11971.98,10700],["2024-04-04",11302.74,11971.98,11154.01,11302.74,7100],["2024-04-05",11228.38,12120.7,11228.38,11674.54,135400],["2024-04-08",11525.82,11525.82,11525.82,11525.82,100],["2024-04-09",11451.46,11451.46,11302.74,11451.46,6200],["2024-04-10",11005.29,11302.74,11005.29,11302.74,1700],["2024-04-11",11154.01,11525.82,11154.01,11525.82,3200],["2024-04-12",11674.54,11674.54,11525.82,11525.82,300],["2024-04-15",11302.74,11525.82,11154.01,11154.01,3400],["2024-04-16",10559.13,10707.85,10484.77,10707.85,6200],["2024-04-17",10484.77,11748.9,10484.77,11748.9,6700],["2024-04-19",10707.85,11674.54,10707.85,11525.82,1600],["2024-04-22",10782.21,11451.46,10782.21,11451.46,1300],["2024-04-23",10782.21,11377.1,10782.21,11377.1,300],["2024-04-24",10782.21,11154.01,10559.13,11154.01,600],["2024-04-25",10856.57,11154.01,10856.57,11154.01,2100],["2024-04-26",10856.57,11154.01,10856.57,10930.93,3600],["2024-05-02",10633.49,11451.46,10633.49,10856.57,300],["2024-05-03",10707.85,11302.74,10707.85,11302.74,800],["2024-05-06",10707.85,11302.74,10707.85,11302.74,1600],["2024-05-07",10782.21,11377.1,10484.77,11377.1,5500],["2024-05-08",10782.21,10856.57,10782.21,10856.57,200],["2024-05-09",10633.49,11154.01,10633.49,11154.01,600],["2024-05-10",11154.01,11154.01,11005.29,11154.01,4800],["2024-05-13",10782.21,11154.01,10782.21,10930.93,2700],["2024-05-14",10856.57,11154.01,10856.57,11079.65,5300],["2024-05-15",10633.49,11079.65,10633.49,11079.65,700],["2024-05-16",10633.49,11154.01,10633.49,11079.65,3500],["2024-05-17",10707.85,11079.65,10707.85,11079.65,900],["2024-05-20",10856.57,11079.65,10856.57,11079.65,5000],["2024-05-21",10707.85,11079.65,10707.85,11079.65,1700],["2024-05-22",11451.46,11451.46,11005.29,11079.65,2400],["2024-05-23",10782.21,10930.93,10782.21,10930.93,300],["2024-05-24",10782.21,11005.29,10782.21,10930.93,3800],["2024-05-27",10856.57,11079.65,10856.57,11005.29,2300],["2024-05-28",10930.93,11302.74,10930.93,10930.93,1700],["2024-05-29",10633.49,10930.93,10633.49,10930.93,200],["2024-05-30",10484.77,11079.65,10484.77,11079.65,4700],["2024-05-31",10484.77,11079.65,10484.77,10930.93,1900],["2024-06-03",10856.57,10856.57,10856.57,10856.57,300],["2024-06-04",10633.49,11005.29,10633.49,11005.29,1400],["2024-06-05",11451.46,11451.46,11451.46,11451.46,100],["2024-06-06",10484.77,11154.01,10484.77,10782.21,1400],["2024-06-07",10559.13,11079.65,10559.13,11005.29,5600],["2024-06-10",10633.49,11377.1,10633.49,11377.1,800],["2024-06-11",10484.77,11377.1,10484.77,11079.65,4100],["2024-06-12",11897.62,11897.62,11079.65,11154.01,1800],["2024-06-13",10782.21,11451.46,10782.21,11154.01,1300],["2024-06-14",10707.85,11154.01,10707.85,11154.01,2600],["2024-06-17",11005.29,11005.29,11005.29,11005.29,200],["2024-06-18",10559.13,11005.29,10559.13,11005.29,5800],["2024-06-19",10707.85,11600.18,10707.85,11600.18,5100],["2024-06-20",11377.1,11377.1,11377.1,11377.1,200],["2024-06-21",11377.1,11377.1,11079.65,11079.65,8500],["2024-06-24",10930.93,11079.65,10930.93,11079.65,1000],["2024-06-25",11079.65,11079.65,10930.93,10930.93,200],["2024-06-26",11600.18,11600.18,11600.18,11600.18,200],["2024-06-27",11005.29,11005.29,11005.29,11005.29,100],["2024-06-28",11005.29,11154.01,10930.93,11154.01,2400],["2024-07-01",10559.13,11079.65,10559.13,10782.21,4200],["2024-07-02",11377.1,11377.1,10856.57,11079.65,3100],["2024-07-03",11079.65,11079.65,10782.21,11005.29,1700],["2024-07-04",11005.29,11005.29,10930.93,10930.93,1700],["2024-07-05",10856.57,11005.29,10856.57,10930.93,3500],["2024-07-08",10633.49,11079.65,10633.49,11079.65,4800],["2024-07-09",10707.85,11302.74,10707.85,11079.65,2000],["2024-07-10",10856.57,11079.65,10856.57,11005.29,700],["2024-07-11",10782.21,11005.29,10707.85,10782.21,34400],["2024-07-12",11674.54,11674.54,10782.21,10782.21,24400],["2024-07-15",11525.82,11525.82,10782.21,10782.21,3200],["2024-07-16",11228.38,11228.38,10707.85,10707.85,59000],["2024-07-17",11154.01,11154.01,10707.85,11005.29,5900],["2024-07-18",10559.13,11005.29,10559.13,11005.29,300],["2024-07-19",11005.29,11005.29,10930.93,10930.93,3100],["2024-07-22",11154.01,11154.01,10707.85,10930.93,2300],["2024-07-23",11079.65,11079.65,11005.29,11005.29,1100],["2024-07-24",11600.18,11600.18,10633.49,11005.29,4300],["2024-07-25",11079.65,11079.65,10633.49,10930.93,3500],["2024-07-26",11525.82,11525.82,10633.49,10930.93,1800],["2024-07-29",11079.65,11079.65,11079.65,11079.65,300],["2024-07-30",11302.74,11302.74,11079.65,11079.65,200],["2024-07-31",10856.57,11079.65,10782.21,11079.65,1300],["2024-08-01",11079.65,11079.65,10782.21,11079.65,4300],["2024-08-02",10559.13,10930.93,10559.13,10930.93,11600],["2024-08-05",10856.57,11079.65,10782.21,10782.21,9100],["2024-08-06",11079.65,11079.65,10782.21,10782.21,3100],["2024-08-07",11079.65,11079.65,10782.21,10856.57,18300],["2024-08-08",10856.57,10856.57,10856.57,10856.57,0],["2024-08-09",10856.57,10856.57,10856.57,10856.57,1000],["2024-08-12",10782.21,10856.57,10782.21,10856.57,3600],["2024-08-13",10930.93,11079.65,10559.13,10930.93,4700],["2024-08-14",9889.89,10930.93,9889.89,10930.93,200],["2024-08-15",10261.69,10930.93,10261.69,10930.93,200],["2024-08-16",10261.69,10930.93,10261.69,10930.93,800],["2024-08-19",10484.77,10484.77,10484.77,10484.77,100],["2024-08-20",10484.77,10484.77,10484.77,10484.77,0],["2024-08-21",10484.77,10559.13,10484.77,10559.13,4000],["2024-08-22",10336.05,11005.29,10336.05,11005.29,200],["2024-08-23",11005.29,11005.29,10410.41,10930.93,2000],["2024-08-26",10484.77,10782.21,10484.77,10782.21,400],["2024-08-27",10484.77,10856.57,10484.77,10782.21,7800],["2024-08-28",10336.05,10856.57,10336.05,10856.57,3000],["2024-08-29",10930.93,10930.93,10707.85,10782.21,1400],["2024-08-30",10856.57,10856.57,10856.57,10856.57,400],["2024-09-04",10782.21,10782.21,10633.49,10782.21,1200],["2024-09-05",10410.41,10707.85,10410.41,10707.85,5700],["2024-09-06",10782.21,10782.21,10410.41,10782.21,2900],["2024-09-09",10782.21,10782.21,10559.13,10782.21,3200],["2024-09-10",10782.21,10782.21,10782.21,10782.21,100],["2024-09-11",10782.21,10782.21,10782.21,10782.21,500],["2024-09-12",10782.21,10782.21,10782.21,10782.21,2500],["2024-09-13",10856.57,10856.57,10856.57,10856.57,1700],["2024-09-16",10410.41,10782.21,10410.41,10782.21,400],["2024-09-17",10336.05,10856.57,10336.05,10856.57,7000],["2024-09-18",10410.41,10856.57,10410.41,10856.57,4800],["2024-09-19",10930.93,10930.93,10930.93,10930.93,100],["2024-09-20",10559.13,10782.21,10410.41,10782.21,800],["2024-09-23",10559.13,10633.49,10484.77,10633.49,2400],["2024-09-24",10559.13,10633.49,10484.77,10559.13,17800],["2024-09-25",10856.57,10856.57,10633.49,10856.57,300],["2024-09-26",10856.57,10856.57,10633.49,10782.21,4500],["2024-09-27",10410.41,10782.21,10410.41,10707.85,1700],["2024-09-30",10856.57,10856.57,10410.41,10856.57,400],["2024-10-01",10856.57,10856.57,10856.57,10856.57,0],["2024-10-02",10782.21,10782.21,10633.49,10782.21,400],["2024-10-03",10410.41,10707.85,10410.41,10707.85,2200],["2024-10-04",10782.21,10782.21,10484.77,10782.21,12900],["2024-10-07",10856.57,10856.57,10559.13,10707.85,1000],["2024-10-08",10930.93,10930.93,10559.13,10782.21,600],["2024-10-09",10782.21,10782.21,10633.49,10782.21,1500],["2024-10-10",10782.21,10782.21,10782.21,10782.21,300],["2024-10-11",10782.21,10782.21,10782.21,10782.21,0],["2024-10-14",10782.21,10782.21,10782.21,10782.21,100],["2024-10-15",10782.21,10782.21,10782.21,10782.21,100],["2024-10-16",10782.21,10782.21,10782.21,10782.21,0],["2024-10-17",10484.77,10484.77,10484.77,10484.77,300],["2024-10-18",10782.21,10782.21,10782.21,10782.21,100],["2024-10-21",10484.77,10484.77,10484.77,10484.77,100],["2024-10-22",10484.77,10484.77,10410.41,10484.77,1300],["2024-10-23",10633.49,10633.49,10410.41,10484.77,12300],["2024-10-24",10484.77,10484.77,10484.77,10484.77,100],["2024-10-25",10782.21,10782.21,10707.85,10707.85,4800],["2024-10-28",10410.41,10782.21,10410.41,10782.21,17100],["2024-10-29",10782.21,10782.21,10782.21,10782.21,0],["2024-10-30",10782.21,10782.21,10782.21,10782.21,200],["2024-10-31",10484.77,10559.13,10484.77,10559.13,900],["2024-11-01",10633.49,10633.49,10633.49,10633.49,100],["2024-11-04",10633.49,10633.49,10633.49,10633.49,500],["2024-11-05",10633.49,10707.85,10633.49,10707.85,2400],["2024-11-06",10707.85,10707.85,10559.13,10707.85,1800],["2024-11-07",10707.85,10707.85,10707.85,10707.85,1500],["2024-11-08",10559.13,10559.13,10559.13,10559.13,2800],["2024-11-11",10633.49,10930.93,10633.49,10930.93,11200],["2024-11-12",10856.57,10930.93,10856.57,10930.93,2700],["2024-11-13",11005.29,11005.29,11005.29,11005.29,2200],["2024-11-14",11005.29,11005.29,11005.29,11005.29,0],["2024-11-15",10930.93,11005.29,10930.93,11005.29,4900],["2024-11-18",10930.93,10930.93,10856.57,10856.57,500],["2024-11-19",10856.57,10856.57,10856.57,10856.57,0],["2024-11-20",10782.21,11005.29,10782.21,10782.21,12300],["2024-11-21",10782.21,10782.21,10782.21,10782.21,0],["2024-11-22",10782.21,10782.21,10782.21,10782.21,0],["2024-11-25",10856.57,10856.57,10856.57,10856.57,200],["2024-11-26",10856.57,11228.38,10856.57,10930.93,11500],["2024-11-27",10484.77,11154.01,10484.77,11154.01,4700],["2024-11-28",11154.01,11897.62,11154.01,11674.54,7100],["2024-11-29",11823.26,11823.26,11823.26,11823.26,100],["2024-12-02",10930.93,11079.65,10930.93,11079.65,300],["2024-12-03",11005.29,11005.29,10856.57,10856.57,3800],["2024-12-04",11823.26,11823.26,10856.57,10930.93,13200],["2024-12-05",11897.62,11897.62,11154.01,11451.46,5100],["2024-12-06",11823.26,11823.26,11079.65,11451.46,2300],["2024-12-09",11005.29,11005.29,11005.29,11005.29,100],["2024-12-10",10484.77,11005.29,10484.77,11005.29,200],["2024-12-11",11005.29,11377.1,11005.29,11377.1,200],["2024-12-12",11228.38,11228.38,11154.01,11228.38,7100],["2024-12-13",11302.74,11302.74,11302.74,11302.74,100],["2024-12-16",10930.93,11451.46,10930.93,11451.46,800],["2024-12-17",11525.82,11525.82,11079.65,11525.82,4900],["2024-12-18",11005.29,11228.38,11005.29,11228.38,200],["2024-12-19",11525.82,11525.82,11525.82,11525.82,100],["2024-12-20",11154.01,11154.01,11154.01,11154.01,1200],["2024-12-23",11079.65,11674.54,11079.65,11154.01,600],["2024-12-24",11154.01,11154.01,11154.01,11154.01,0],["2024-12-25",11154.01,11600.18,11154.01,11302.74,900],["2024-12-26",11154.01,11451.46,11154.01,11377.1,10500],["2024-12-27",11674.54,11674.54,11600.18,11600.18,11400],["2024-12-30",11377.1,11748.9,11377.1,11748.9,2800],["2024-12-31",11823.26,11823.26,11525.82,11674.54,3200],["2025-01-02",11748.9,11748.9,11600.18,11600.18,6200],["2025-01-03",10930.93,11600.18,10930.93,11600.18,2000],["2025-01-06",11228.38,11451.46,11228.38,11451.46,7200],["2025-01-07",11154.01,12120.7,11154.01,11897.62,2800],["2025-01-08",11897.62,11897.62,11451.46,11525.82,5100],["2025-01-09",11154.01,11971.98,11154.01,11823.26,14000],["2025-01-10",11228.38,11823.26,11228.38,11823.26,9500],["2025-01-13",11823.26,11823.26,11302.74,11823.26,9100],["2025-01-14",11228.38,12195.06,11228.38,12046.34,400],["2025-01-15",11377.1,11823.26,11377.1,11823.26,500],["2025-01-16",11302.74,11823.26,11302.74,11823.26,2400],["2025-01-17",11451.46,11823.26,11451.46,11600.18,2200],["2025-01-20",12046.34,12046.34,11228.38,11897.62,9100],["2025-01-21",11377.1,12120.7,11377.1,11823.26,37000],["2025-01-22",11451.46,11823.26,11451.46,11600.18,300],["2025-01-23",11674.54,11674.54,11674.54,11674.54,1000],["2025-01-24",11823.26,12046.34,11823.26,12046.34,200],["2025-02-03",11897.62,11897.62,11897.62,11897.62,4200],["2025-02-04",11897.62,11897.62,11823.26,11823.26,700],["2025-02-05",11674.54,11971.98,11600.18,11823.26,28000],["2025-02-06",11823.26,11971.98,11600.18,11897.62,14900],["2025-02-07",11897.62,11897.62,11674.54,11897.62,13300],["2025-02-10",11897.62,12046.34,11897.62,12046.34,11900],["2025-02-11",11748.9,12120.7,11748.9,12120.7,18800],["2025-02-12",11897.62,12046.34,11897.62,12046.34,800],["2025-02-13",11823.26,11823.26,11823.26,11823.26,100],["2025-02-14",11748.9,11748.9,11748.9,11748.9,3100],["2025-02-17",11674.54,11674.54,11674.54,11674.54,400],["2025-02-18",11674.54,12046.34,11674.54,12046.34,11100],["2025-02-19",11971.98,12195.06,11971.98,12120.7,21400],["2025-02-20",11674.54,11897.62,11674.54,11748.9,12600],["2025-02-21",11674.54,11897.62,11674.54,11897.62,21000],["2025-02-24",12046.34,13087.38,12046.34,12938.66,107700],["2025-02-25",13013.02,13236.1,12195.06,13161.74,32600],["2025-02-26",13161.74,13161.74,11971.98,11971.98,19100],["2025-02-27",11971.98,12046.34,11600.18,11600.18,4800],["2025-02-28",12566.86,12566.86,11600.18,12120.7,3300],["2025-03-03",12195.06,13161.74,12195.06,13013.02,32200],["2025-03-04",11897.62,13087.38,11897.62,12343.78,12200],["2025-03-05",13161.74,13236.1,11897.62,13236.1,26700],["2025-03-06",13236.1,13310.46,12566.86,13236.1,3200],["2025-03-07",12343.78,13087.38,11971.98,13087.38,31300],["2025-03-10",12343.78,12938.66,12269.42,12938.66,6800],["2025-03-11",12418.14,12864.3,12343.78,12715.58,2600],["2025-03-12",12269.42,12566.86,11971.98,12566.86,3700],["2025-03-13",12046.34,12492.5,11674.54,11823.26,3800],["2025-03-14",12641.22,12641.22,12641.22,12641.22,100],["2025-03-17",12343.78,12418.14,11823.26,11897.62,3300],["2025-03-18",11600.18,12269.42,11600.18,12269.42,2500],["2025-03-19",12269.42,12269.42,12195.06,12269.42,2200],["2025-03-20",12046.34,12269.42,12046.34,12269.42,1000],["2025-03-21",12269.42,12269.42,12269.42,12269.42,0],["2025-03-24",12269.42,12269.42,12269.42,12269.42,0],["2025-03-25",11897.62,12269.42,11897.62,12269.42,400],["2025-03-26",11600.18,12195.06,11600.18,12120.7,4900],["2025-03-27",12269.42,12269.42,12120.7,12269.42,2200],["2025-03-28",12418.14,12418.14,12418.14,12418.14,100],["2025-03-31",11525.82,12343.78,11451.46,12269.42,10800],["2025-04-01",11525.82,11823.26,11525.82,11823.26,300],["2025-04-02",12195.06,12195.06,12195.06,12195.06,100],["2025-04-03",11228.38,11823.26,11079.65,11079.65,9900],["2025-04-04",11005.29,11302.74,11005.29,11302.74,12200],["2025-04-08",11154.01,11451.46,10782.21,11451.46,600],["2025-04-09",10856.57,11377.1,10410.41,11377.1,63500],["2025-04-10",10484.77,11897.62,10484.77,11897.62,1500],["2025-04-11",10856.57,12046.34,10856.57,12046.34,4300],["2025-04-14",10930.93,11823.26,10930.93,11823.26,400],["2025-04-15",11823.26,11823.26,11823.26,11823.26,0],["2025-04-16",10930.93,11079.65,10930.93,11079.65,200],["2025-04-17",11079.65,11079.65,10856.57,10856.57,2000],["2025-04-18",11451.46,11451.46,11302.74,11302.74,200],["2025-04-21",10484.77,11525.82,10484.77,11525.82,200],["2025-04-22",10707.85,11525.82,10707.85,11525.82,600],["2025-04-23",10707.85,11451.46,10707.85,11451.46,300],["2025-04-24",10707.85,11377.1,10707.85,11377.1,200],["2025-04-25",11154.01,11302.74,11154.01,11302.74,10600],["2025-04-28",11302.74,11302.74,11302.74,11302.74,200],["2025-04-29",10484.77,11228.38,10484.77,11154.01,300],["2025-05-05",11525.82,11525.82,11525.82,11525.82,4700],["2025-05-06",11525.82,11525.82,11525.82,11525.82,6300],["2025-05-07",11525.82,11525.82,11525.82,11525.82,9000],["2025-05-08",11525.82,11525.82,11525.82,11525.82,600],["2025-05-09",11525.82,11525.82,11525.82,11525.82,0],["2025-05-12",11525.82,11525.82,11525.82,11525.82,0],["2025-05-13",11525.82,11525.82,11525.82,11525.82,0],["2025-05-14",11525.82,11525.82,11525.82,11525.82,0],["2025-05-15",11823.26,11823.26,11748.9,11823.26,1000],["2025-05-16",11525.82,11674.54,11525.82,11674.54,200],["2025-05-19",11674.54,11674.54,11674.54,11674.54,0],["2025-05-20",10782.21,11154.01,10782.21,11154.01,5100],["2025-05-21",11154.01,11154.01,11154.01,11154.01,100],["2025-05-22",11154.01,11154.01,11154.01,11154.01,0],["2025-05-23",10484.77,11748.9,10484.77,11748.9,200],["2025-05-26",11154.01,11154.01,11079.65,11154.01,5500],["2025-05-27",11154.01,11154.01,11154.01,11154.01,0],["2025-05-28",11154.01,11154.01,11154.01,11154.01,0],["2025-05-29",11154.01,11154.01,11154.01,11154.01,0],["2025-05-30",11154.01,11154.01,11154.01,11154.01,200],["2025-06-02",11154.01,11154.01,11154.01,11154.01,10000],["2025-06-03",11154.01,11154.01,11154.01,11154.01,800],["2025-06-04",11154.01,11154.01,11154.01,11154.01,0],["2025-06-05",11154.01,11154.01,11154.01,11154.01,6400],["2025-06-06",11154.01,11154.01,11154.01,11154.01,0],["2025-06-09",10484.77,11154.01,10484.77,11154.01,3600],["2025-06-10",11154.01,11154.01,11154.01,11154.01,100],["2025-06-11",11154.01,11154.01,11154.01,11154.01,0],["2025-06-12",11154.01,11154.01,11154.01,11154.01,100],["2025-06-13",11154.01,11154.01,11154.01,11154.01,0],["2025-06-16",10484.77,11154.01,10484.77,11154.01,1300],["2025-06-17",11079.65,11525.82,10782.21,11525.82,300],["2025-06-18",11525.82,11525.82,11525.82,11525.82,0],["2025-06-19",11525.82,11525.82,11525.82,11525.82,0],["2025-06-20",11525.82,11525.82,11525.82,11525.82,0],["2025-06-23",11525.82,11525.82,11525.82,11525.82,0],["2025-06-24",11525.82,11525.82,11525.82,11525.82,0],["2025-06-25",10633.49,11525.82,10484.77,11525.82,1700],["2025-06-26",11525.82,11525.82,11525.82,11525.82,0],["2025-06-27",10633.49,11525.82,10484.77,11525.82,9300],["2025-06-30",10633.49,11525.82,10559.13,11525.82,1100],["2025-07-01",11525.82,11525.82,11525.82,11525.82,0],["2025-07-02",11228.38,11302.74,11228.38,11302.74,200],["2025-07-03",10707.85,11154.01,10484.77,11079.65,3300],["2025-07-04",11154.01,11228.38,11154.01,11228.38,300],["2025-07-07",11154.01,11228.38,11154.01,11154.01,5600],["2025-07-08",11154.01,11228.38,11154.01,11228.38,1200],["2025-07-09",11154.01,11228.38,11154.01,11228.38,4300],["2025-07-10",10484.77,11302.74,10410.41,11302.74,7000],["2025-07-11",10930.93,11302.74,10930.93,11302.74,1300],["2025-07-14",11079.65,11079.65,11079.65,11079.65,100],["2025-07-15",11154.01,11154.01,11154.01,11154.01,100],["2025-07-16",11154.01,11154.01,11154.01,11154.01,0],["2025-07-17",11154.01,11154.01,11154.01,11154.01,0],["2025-07-18",10782.21,10782.21,10782.21,10782.21,700],["2025-07-21",11154.01,11154.01,11154.01,11154.01,400],["2025-07-22",11228.38,11451.46,11154.01,11451.46,12200],["2025-07-23",11451.46,11525.82,11451.46,11451.46,19200],["2025-07-24",11451.46,11451.46,11451.46,11451.46,12100],["2025-07-25",11451.46,11451.46,11451.46,11451.46,1300],["2025-07-28",11377.1,11748.9,11377.1,11748.9,20300],["2025-07-29",11897.62,12864.3,11897.62,12789.94,23100],["2025-07-30",11823.26,12864.3,11600.18,12864.3,3000],["2025-07-31",11748.9,12864.3,11674.54,12864.3,4200],["2025-08-01",11748.9,12864.3,11674.54,12864.3,1800],["2025-08-04",12864.3,12864.3,12864.3,12864.3,100],["2025-08-05",12641.22,12641.22,11897.62,11897.62,1200],["2025-08-06",11897.62,11897.62,11897.62,11897.62,0],["2025-08-07",11897.62,11897.62,11897.62,11897.62,100],["2025-08-08",11897.62,12269.42,11897.62,12269.42,200],["2025-08-11",11897.62,11897.62,11897.62,11897.62,2400],["2025-08-12",11897.62,11897.62,11897.62,11897.62,0],["2025-08-13",11897.62,12269.42,11377.1,12269.42,4100],["2025-08-14",12195.06,12195.06,11897.62,11897.62,3200],["2025-08-15",11897.62,12195.06,11897.62,12195.06,26700],["2025-08-18",11525.82,12195.06,11525.82,12195.06,12100],["2025-08-19",12195.06,12789.94,12195.06,12418.14,4800],["2025-08-20",12418.14,12418.14,12418.14,12418.14,0],["2025-08-21",12046.34,12046.34,12046.34,12046.34,700],["2025-08-22",11897.62,11897.62,11897.62,11897.62,100],["2025-08-25",11897.62,11897.62,11897.62,11897.62,0],["2025-08-26",12789.94,12789.94,12789.94,12789.94,100],["2025-08-27",12789.94,12789.94,12789.94,12789.94,0],["2025-08-28",12789.94,12789.94,12789.94,12789.94,0],["2025-08-29",12789.94,12789.94,12789.94,12789.94,0],["2025-09-03",12789.94,12789.94,12789.94,12789.94,0],["2025-09-04",12789.94,12789.94,11897.62,11971.98,1600],["2025-09-05",11154.01,12566.86,11154.01,12566.86,1500],["2025-09-08",12566.86,12566.86,12566.86,12566.86,0],["2025-09-09",12566.86,12566.86,12566.86,12566.86,0],["2025-09-10",12566.86,12566.86,12566.86,12566.86,0],["2025-09-11",12566.86,12566.86,12566.86,12566.86,400],["2025-09-12",11451.46,12641.22,11451.46,12641.22,15200],["2025-09-15",12566.86,12641.22,12566.86,12641.22,11300],["2025-09-16",12641.22,12641.22,12641.22,12641.22,2700],["2025-09-17",12566.86,12641.22,12566.86,12566.86,10000],["2025-09-18",12566.86,12566.86,12566.86,12566.86,3000],["2025-09-19",12566.86,12566.86,12566.86,12566.86,0],["2025-09-22",12566.86,12566.86,12566.86,12566.86,0],["2025-09-23",12120.7,12566.86,12120.7,12566.86,3500],["2025-09-24",12566.86,12566.86,12566.86,12566.86,0],["2025-09-25",12641.22,12641.22,12641.22,12641.22,4000],["2025-09-26",11451.46,11600.18,11451.46,11600.18,200],["2025-09-29",11674.54,11674.54,11674.54,11674.54,100],["2025-09-30",11674.54,11674.54,11674.54,11674.54,100],["2025-10-01",11674.54,11674.54,11674.54,11674.54,1100],["2025-10-02",11674.54,11674.54,11154.01,11674.54,4100],["2025-10-03",11600.18,11600.18,11600.18,11600.18,100],["2025-10-06",11600.18,11600.18,11600.18,11600.18,1700],["2025-10-07",11600.18,11600.18,11600.18,11600.18,1000],["2025-10-08",11600.18,11600.18,11600.18,11600.18,500],["2025-10-09",10633.49,11525.82,10633.49,11525.82,3200],["2025-10-10",11525.82,11897.62,11525.82,11897.62,600],["2025-10-13",11600.18,11823.26,11525.82,11525.82,800],["2025-10-14",11525.82,11525.82,11525.82,11525.82,3900],["2025-10-15",11525.82,11525.82,11525.82,11525.82,1500],["2025-10-16",11377.1,11377.1,11377.1,11377.1,100],["2025-10-17",11525.82,11525.82,11377.1,11377.1,1000],["2025-10-20",11302.74,11302.74,11302.74,11302.74,1000],["2025-10-21",11302.74,11302.74,11302.74,11302.74,200],["2025-10-22",11302.74,11302.74,11302.74,11302.74,2100],["2025-10-23",11302.74,11302.74,11302.74,11302.74,0],["2025-10-24",11302.74,11302.74,11302.74,11302.74,0],["2025-10-27",11302.74,11302.74,11302.74,11302.74,0],["2025-10-28",11302.74,11302.74,11302.74,11302.74,0],["2025-10-29",11302.74,11302.74,11302.74,11302.74,4800],["2025-10-30",11154.01,11154.01,11154.01,11154.01,700],["2025-10-31",11302.74,11302.74,11154.01,11154.01,1500],["2025-11-03",11154.01,11154.01,11154.01,11154.01,300],["2025-11-04",11154.01,11154.01,11154.01,11154.01,0],["2025-11-05",11154.01,11154.01,11154.01,11154.01,0],["2025-11-06",11154.01,11154.01,11154.01,11154.01,0],["2025-11-07",11154.01,11154.01,11154.01,11154.01,0],["2025-11-10",10336.05,10336.05,10261.69,10261.69,151900],["2025-11-11",10261.69,10261.69,10261.69,10261.69,0],["2025-11-12",11228.38,11228.38,11154.01,11228.38,700],["2025-11-13",11674.54,11674.54,11674.54,11674.54,100],["2025-11-14",11823.26,11823.26,10633.49,11451.46,1400],["2025-11-17",11377.1,11451.46,11377.1,11451.46,1700],["2025-11-18",11451.46,11451.46,11451.46,11451.46,0],["2025-11-19",11748.9,11748.9,11674.54,11674.54,200],["2025-11-20",11897.62,11897.62,11897.62,11897.62,100],["2025-11-21",11748.9,11748.9,11748.9,11748.9,1100],["2025-11-24",11748.9,12269.42,11748.9,12269.42,3600],["2025-11-25",12269.42,12269.42,12269.42,12269.42,0],["2025-11-26",11897.62,11897.62,11897.62,11897.62,300],["2025-11-27",11897.62,11897.62,11897.62,11897.62,0],["2025-11-28",11897.62,11897.62,11897.62,11897.62,0],["2025-12-01",11897.62,11897.62,11897.62,11897.62,100],["2025-12-02",11897.62,11897.62,11897.62,11897.62,0],["2025-12-03",11525.82,11525.82,11302.74,11302.74,800],["2025-12-04",10782.21,11154.01,10336.05,10410.41,3900],["2025-12-05",10484.77,11451.46,10484.77,11451.46,800],["2025-12-08",11451.46,11451.46,11377.1,11451.46,400],["2025-12-09",11451.46,11451.46,11451.46,11451.46,100],["2025-12-10",11451.46,11451.46,11451.46,11451.46,100],["2025-12-11",11451.46,11451.46,11451.46,11451.46,0],["2025-12-12",11451.46,11451.46,11451.46,11451.46,0],["2025-12-15",11451.46,11451.46,11451.46,11451.46,0],["2025-12-16",11451.46,11451.46,11451.46,11451.46,0],["2025-12-17",11451.46,11451.46,11451.46,11451.46,0],["2025-12-18",11451.46,11451.46,11451.46,11451.46,100],["2025-12-19",11451.46,11451.46,11451.46,11451.46,0],["2025-12-22",11451.46,11451.46,11451.46,11451.46,0],["2025-12-23",11451.46,11451.46,11451.46,11451.46,0],["2025-12-24",11451.46,11451.46,11451.46,11451.46,0],["2025-12-25",10782.21,10782.21,10782.21,10782.21,1000],["2025-12-26",10782.21,10782.21,10782.21,10782.21,0],["2025-12-29",10782.21,10782.21,10782.21,10782.21,0],["2025-12-30",10782.21,10782.21,10782.21,10782.21,0],["2025-12-31",10782.21,10782.21,10782.21,10782.21,0],["2026-01-05",10782.21,10782.21,10782.21,10782.21,1100],["2026-01-06",10782.21,10856.57,10782.21,10782.21,600],["2026-01-07",10782.21,10782.21,10782.21,10782.21,800],["2026-01-08",10782.21,10856.57,10782.21,10856.57,700],["2026-01-09",10856.57,10856.57,10856.57,10856.57,800],["2026-01-12",10856.57,11451.46,10856.57,11079.65,6300],["2026-01-13",11079.65,11079.65,11079.65,11079.65,100],["2026-01-14",11005.29,11079.65,11005.29,11079.65,600],["2026-01-15",11005.29,11079.65,11005.29,11079.65,1900],["2026-01-16",11154.01,11154.01,11079.65,11079.65,1400],["2026-01-19",10782.21,10782.21,10782.21,10782.21,100],["2026-01-20",10782.21,10782.21,10782.21,10782.21,1400],["2026-01-21",10782.21,10782.21,10782.21,10782.21,600],["2026-01-22",10633.49,10782.21,10633.49,10782.21,900],["2026-01-23",10707.85,10782.21,10707.85,10707.85,1600],["2026-01-26",10707.85,10707.85,10707.85,10707.85,5000],["2026-01-27",10707.85,10707.85,10707.85,10707.85,2000],["2026-01-28",10410.41,10633.49,10410.41,10633.49,1000],["2026-01-29",10410.41,10633.49,10410.41,10633.49,5900],["2026-01-30",10633.49,10633.49,10633.49,10633.49,0],["2026-02-02",10633.49,10633.49,10633.49,10633.49,0],["2026-02-03",10633.49,10633.49,10410.41,10410.41,4800],["2026-02-04",10410.41,10410.41,10410.41,10410.41,700],["2026-02-05",10410.41,10410.41,10410.41,10410.41,0],["2026-02-06",10410.41,10930.93,10410.41,10930.93,5500],["2026-02-09",11154.01,11748.9,11154.01,11154.01,8800],["2026-02-10",11228.38,11228.38,11154.01,11154.01,2200],["2026-02-11",11154.01,11154.01,11154.01,11154.01,600],["2026-02-12",11154.01,11154.01,11154.01,11154.01,0],["2026-02-13",11377.1,12269.42,11302.74,12195.06,51500],["2026-02-23",11897.62,12641.22,11897.62,12566.86,3100],["2026-02-24",12418.14,12492.5,12195.06,12195.06,1500],["2026-02-25",12269.42,12566.86,11525.82,11674.54,23100],["2026-02-26",11748.9,12046.34,11674.54,11748.9,10400],["2026-02-27",11748.9,11823.26,11525.82,11823.26,28500],["2026-03-02",11823.26,12207.75,11631.01,12207.75,79000],["2026-03-03",12207.75,12207.75,11919.38,12015.5,11500],["2026-03-04",11919.38,11919.38,11534.88,11534.88,1900],["2026-03-05",11534.88,11534.88,10573.64,11054.26,13600],["2026-03-06",11054.26,11054.26,11054.26,11054.26,2500],["2026-03-09",11054.26,11054.26,9996.9,9996.9,27200],["2026-03-10",10381.4,10381.4,9996.9,9996.9,23500],["2026-03-11",9996.9,10093.02,9996.9,9996.9,4500],["2026-03-12",10093.02,10189.15,10093.02,10093.02,20300],["2026-03-13",10285.27,10285.27,9900.78,9900.78,2300],["2026-03-16",9612.4,9900.78,9516.28,9900.78,14700],["2026-03-17",9804.65,9900.78,9804.65,9900.78,8200],["2026-03-18",9900.78,9900.78,9612.4,9900.78,4700],["2026-03-19",9804.65,9900.78,9804.65,9900.78,2300],["2026-03-20",9900.78,9900.78,9900.78,9900.78,700],["2026-03-23",9612.4,9708.53,9612.4,9612.4,13000],["2026-03-24",9420.16,9804.65,9420.16,9804.65,6500],["2026-03-25",9804.65,9804.65,9516.28,9708.53,5900],["2026-03-26",9516.28,9708.53,9420.16,9612.4,25900],["2026-03-27",9612.4,9900.78,9420.16,9900.78,20900],["2026-03-30",9804.65,9804.65,9804.65,9804.65,300],["2026-03-31",9804.65,9804.65,9804.65,9804.65,100],["2026-04-01",9804.65,9804.65,9612.4,9612.4,9700],["2026-04-02",9612.4,9612.4,9612.4,9612.4,3900],["2026-04-03",9612.4,9612.4,9612.4,9612.4,4400],["2026-04-06",9804.65,9804.65,9612.4,9612.4,2400],["2026-04-07",9612.4,9612.4,9516.28,9612.4,8500],["2026-04-08",9612.4,9900.78,9612.4,9900.78,6000],["2026-04-09",9996.9,9996.9,9612.4,9900.78,6800],["2026-04-10",9804.65,9804.65,9612.4,9708.53,2400],["2026-04-13",9612.4,9708.53,9612.4,9708.53,3100],["2026-04-14",9708.53,9708.53,9612.4,9612.4,18100],["2026-04-15",9708.53,9708.53,9612.4,9708.53,5600],["2026-04-16",9708.53,9708.53,9612.4,9708.53,9800],["2026-04-17",9708.53,9708.53,9612.4,9612.4,6900],["2026-04-20",9612.4,9612.4,9612.4,9612.4,2700],["2026-04-21",9612.4,9612.4,9612.4,9612.4,8400],["2026-04-22",9612.4,9804.65,9612.4,9804.65,3600],["2026-04-23",9708.53,9708.53,9612.4,9612.4,9400],["2026-04-24",9516.28,9708.53,9516.28,9708.53,3800],["2026-04-28",9708.53,9708.53,9708.53,9708.53,100],["2026-04-29",9612.4,10573.64,9612.4,10477.52,38200],["2026-05-04",10477.52,11438.76,10381.4,11342.64,23600],["2026-05-05",11438.76,11919.38,11342.64,11919.38,21300],["2026-05-06",12784.5,12784.5,12784.5,12784.5,30000],["2026-05-07",12784.5,12784.5,12784.5,12784.5,25000],["2026-05-08",12015.5,12784.5,12015.5,12784.5,39200],["2026-05-11",11631.01,12688.37,11631.01,12688.37,11800],["2026-05-12",12496.12,12496.12,12496.12,12496.12,100],["2026-05-13",12496.12,12496.12,12496.12,12496.12,0],["2026-05-14",12496.12,12496.12,12496.12,12496.12,0],["2026-05-15",12496.12,12496.12,12496.12,12496.12,0],["2026-05-18",12496.12,12496.12,12496.12,12496.12,0],["2026-05-19",12496.12,12496.12,12496.12,12496.12,0],["2026-05-20",12496.12,12496.12,12496.12,12496.12,0],["2026-05-21",12015.5,12496.12,12015.5,12496.12,2000],["2026-05-22",12496.12,12496.12,12496.12,12496.12,0],["2026-05-25",12496.12,12496.12,12496.12,12496.12,0],["2026-05-26",12496.12,12496.12,12496.12,12496.12,0],["2026-05-27",12496.12,12496.12,12496.12,12496.12,0],["2026-05-28",12496.12,12496.12,12496.12,12496.12,0],["2026-05-29",12496.12,12496.12,12496.12,12496.12,100],["2026-06-01",12496.12,12496.12,12496.12,12496.12,0],["2026-06-02",11534.88,12015.5,11534.88,12015.5,400],["2026-06-03",11054.26,11919.38,10958.14,11919.38,1000],["2026-06-04",12015.5,12015.5,12015.5,12015.5,100],["2026-06-05",11919.38,12784.5,11919.38,12784.5,200],["2026-06-08",12784.5,12784.5,12784.5,12784.5,0],["2026-06-09",12784.5,12784.5,12784.5,12784.5,0],["2026-06-10",11534.88,12015.5,11534.88,12015.5,200],["2026-06-11",12496.12,12496.12,12496.12,12496.12,5500],["2026-06-12",11919.38,12496.12,11919.38,12496.12,3000],["2026-06-15",12496.12,12496.12,12496.12,12496.12,100],["2026-06-16",12784.5,12784.5,12784.5,12784.5,100],["2026-06-17",12784.5,12784.5,12784.5,12784.5,100],["2026-06-18",12784.5,12784.5,11534.88,12400.0,17300],["2026-06-19",11500.0,13000.0,11500.0,13000.0,20200],["2026-06-22",12000.0,12500.0,12000.0,12500.0,200],["2026-06-23",12000.0,12400.0,12000.0,12400.0,2900],["2026-06-24",12300.0,12300.0,11200.0,12300.0,2700],["2026-06-25",12300.0,12300.0,12300.0,12300.0,2900],["2026-06-26",12400.0,12400.0,12400.0,12400.0,2500],["2026-06-29",12400.0,12400.0,12400.0,12400.0,2600],["2026-06-30",12300.0,12300.0,12300.0,12300.0,3000],["2026-07-01",11200.0,12300.0,11200.0,12300.0,4000],["2026-07-02",12300.0,12300.0,12300.0,12300.0,0],["2026-07-03",12300.0,12300.0,12300.0,12300.0,0],["2026-07-06",12300.0,12300.0,12300.0,12300.0,0],["2026-07-07",12300.0,12300.0,12300.0,12300.0,0],["2026-07-08",12000.0,12200.0,12000.0,12200.0,1100],["2026-07-09",12500.0,12500.0,11200.0,12100.0,1100],["2026-07-10",12100.0,12100.0,12100.0,12100.0,0],["2026-07-13",12500.0,12500.0,12500.0,12500.0,100],["2026-07-14",11300.0,12400.0,11300.0,12400.0,3300],["2026-07-15",11200.0,13600.0,11200.0,13600.0,15200],["2026-07-16",13600.0,13600.0,13600.0,13600.0,0],["2026-07-17",12300.0,12900.0,12300.0,12900.0,400],["2026-07-20",12900.0,12900.0,12900.0,12900.0,0],["2026-07-21",12000.0,12000.0,11800.0,11800.0,400],["2026-07-22",11900.0,12200.0,11900.0,12200.0,700],["2026-07-23",12000.0,12900.0,11000.0,12200.0,12300],["2026-07-24",12200.0,12200.0,12200.0,12200.0,0],["2026-07-27",11000.0,12000.0,11000.0,12000.0,13200],["2026-07-28",11900.0,11900.0,10800.0,11200.0,15100],["2026-07-29",11100.0,11700.0,11100.0,11700.0,6400],["2026-07-30",11400.0,11400.0,11200.0,11400.0,1600],["2026-07-31",11400.0,11400.0,11400.0,11400.0,0],["2026-08-03",11400.0,11400.0,11400.0,11400.0,0],["2026-08-04",11800.0,11800.0,11600.0,11600.0,300],["2026-08-05",12400.0,12400.0,11800.0,11800.0,200],["2026-08-06",11500.0,11600.0,11400.0,11400.0,1700],["2026-08-07",12400.0,12400.0,11500.0,11500.0,1000],["2026-08-10",12300.0,12300.0,12300.0,12300.0,100],["2026-08-11",11900.0,11900.0,11400.0,11800.0,2200],["2026-08-12",11800.0,11800.0,11500.0,11500.0,4800],["2026-08-13",11500.0,11600.0,11400.0,11400.0,1400],["2026-08-14",12400.0,12400.0,10500.0,11400.0,300],["2026-08-17",11400.0,11400.0,11400.0,11400.0,200],["2026-08-18",11000.0,11200.0,10900.0,11200.0,2400],["2026-08-19",11200.0,11400.0,11200.0,11400.0,400],["2026-08-20",10900.0,11400.0,10900.0,11400.0,400],["2026-08-21",12400.0,12400.0,12400.0,12400.0,100],["2026-08-24",11900.0,11900.0,11300.0,11400.0,2300],["2026-08-25",12300.0,12300.0,11400.0,11500.0,500],["2026-08-26",12400.0,12400.0,11600.0,11600.0,200],["2026-08-27",11900.0,11900.0,11900.0,11900.0,100],["2026-08-28",12300.0,12300.0,12300.0,12300.0,100],["2026-09-03",12300.0,12300.0,12300.0,12300.0,0],["2026-09-04",13400.0,13400.0,11900.0,11900.0,200],["2026-09-07",12900.0,12900.0,12900.0,12900.0,100],["2026-09-08",11700.0,11700.0,11700.0,11700.0,12000],["2026-09-09",12800.0,12800.0,10700.0,11700.0,3200],["2026-09-10",11000.0,11500.0,10900.0,11500.0,700],["2026-09-11",11100.0,11600.0,10600.0,11000.0,600],["2026-09-14",11900.0,11900.0,11900.0,11900.0,100],["2026-09-15",11000.0,11000.0,11000.0,11000.0,100],["2026-09-16",10900.0,11300.0,10900.0,11000.0,400],["2026-09-17",11300.0,11300.0,11300.0,11300.0,100],["2026-09-18",11300.0,12300.0,11000.0,11100.0,1600],["2026-09-21",12000.0,12000.0,12000.0,12000.0,100],["2026-09-22",11500.0,11900.0,11500.0,11500.0,2200],["2026-09-23",10700.0,11400.0,10600.0,11400.0,300],["2026-09-24",11300.0,11300.0,11300.0,11300.0,100],["2026-09-25",10600.0,11200.0,10400.0,11200.0,2400],["2026-09-28",11000.0,11400.0,11000.0,11400.0,700],["2026-09-29",11400.0,11400.0,11400.0,11400.0,0],["2026-09-30",11400.0,11400.0,11400.0,11400.0,0],["2026-10-01",11400.0,11400.0,11400.0,11400.0,0],["2026-10-02",11400.0,11400.0,11400.0,11400.0,0],["2026-10-05",11400.0,11400.0,11400.0,11400.0,0],["2026-10-06",10600.0,10600.0,10300.0,10600.0,7200],["2026-10-07",10800.0,10800.0,10300.0,10700.0,400],["2026-10-08",11100.0,11100.0,9700.0,9700.0,5100],["2026-10-09",10600.0,10600.0,9900.0,10600.0,2200],["2026-10-12",11600.0,11600.0,9600.0,11000.0,22600]]}