{"sym":"M10","index":false,"bars":[["2018-01-10",10808.96,10808.96,10808.96,10808.96,100],["2018-01-11",12401.5,12401.5,12401.5,12401.5,170],["2018-01-12",14231.23,14231.23,14231.23,14231.23,8600],["2018-01-15",16365.91,16365.91,12909.76,14570.07,7100],["2018-01-16",14231.23,14231.23,12299.85,13553.55,5000],["2018-01-17",11723.82,12198.19,11689.94,11859.36,4811],["2018-01-18",13485.78,13519.67,13485.78,13519.67,609],["2018-01-19",13519.67,13519.67,13519.67,13519.67,200],["2018-01-22",13519.67,13519.67,12875.87,12875.87,400],["2018-01-23",11859.36,13214.71,11859.36,12537.03,3988],["2018-01-24",12706.45,12706.45,12706.45,12706.45,100],["2018-01-25",12198.19,12198.19,12198.19,12198.19,200],["2018-01-26",12198.19,12232.08,12198.19,12232.08,300],["2018-01-29",12198.19,12198.19,11689.94,11689.94,968],["2018-01-30",11859.36,11859.36,11859.36,11859.36,200],["2018-01-31",11859.36,11859.36,10165.16,11859.36,1900],["2018-02-01",10707.3,10707.3,10707.3,10707.3,0],["2018-02-02",10707.3,10707.3,10707.3,10707.3,0],["2018-02-05",10944.49,10944.49,10944.49,10944.49,900],["2018-02-06",9318.07,9318.07,9318.07,9318.07,1600],["2018-02-07",8809.81,8809.81,8809.81,8809.81,100],["2018-02-08",10131.28,10131.28,10131.28,10131.28,1000],["2018-02-09",11622.17,11622.17,11622.17,11622.17,100],["2018-02-12",11622.17,11622.17,11622.17,11622.17,0],["2018-02-13",11622.17,11622.17,11622.17,11622.17,600],["2018-02-21",12977.52,12977.52,12977.52,12977.52,100],["2018-02-22",12977.52,12977.52,12977.52,12977.52,0],["2018-02-23",11554.4,11588.28,11554.4,11588.28,720],["2018-02-26",11554.4,11554.4,11554.4,11554.4,0],["2018-02-27",11554.4,11554.4,11554.4,11554.4,0],["2018-02-28",11554.4,11554.4,11554.4,11554.4,0],["2018-03-01",11859.36,12198.19,11859.36,12198.19,300],["2018-03-02",11181.68,12537.03,11181.68,12537.03,200],["2018-03-05",13519.67,13519.67,13519.67,13519.67,100],["2018-03-06",12198.19,12198.19,11859.36,11859.36,600],["2018-03-07",11927.12,11927.12,11927.12,11927.12,200],["2018-03-08",11927.12,11927.12,11927.12,11927.12,0],["2018-03-09",11927.12,11927.12,11927.12,11927.12,0],["2018-03-12",11859.36,11859.36,11859.36,11859.36,100],["2018-03-13",11859.36,11859.36,11859.36,11859.36,0],["2018-03-14",11859.36,11859.36,11859.36,11859.36,0],["2018-03-15",11859.36,11859.36,11859.36,11859.36,0],["2018-03-16",11859.36,11859.36,11859.36,11859.36,0],["2018-03-19",11859.36,11859.36,11859.36,11859.36,0],["2018-03-20",11859.36,12875.87,11859.36,12875.87,500],["2018-03-21",12469.27,12469.27,12469.27,12469.27,0],["2018-03-22",12469.27,12469.27,12469.27,12469.27,0],["2018-03-23",12469.27,12469.27,10842.84,10842.84,400],["2018-03-26",12401.5,12401.5,11384.98,11384.98,2700],["2018-03-27",11689.94,12808.1,11689.94,12808.1,2500],["2018-03-28",12537.03,12537.03,12537.03,12537.03,3800],["2018-03-29",12537.03,12537.03,12537.03,12537.03,800],["2018-03-30",12537.03,12537.03,12537.03,12537.03,0],["2018-04-02",12537.03,12537.03,12537.03,12537.03,0],["2018-04-03",12537.03,12537.03,12537.03,12537.03,0],["2018-04-04",12198.19,12875.87,12198.19,12537.03,3500],["2018-04-05",12198.19,12198.19,12198.19,12198.19,2400],["2018-04-06",12265.96,12265.96,12198.19,12198.19,5400],["2018-04-09",11859.36,12198.19,11859.36,12198.19,600],["2018-04-10",12130.43,12130.43,12130.43,12130.43,0],["2018-04-11",12130.43,12130.43,12130.43,12130.43,0],["2018-04-12",11859.36,11859.36,11859.36,11859.36,400],["2018-04-13",11859.36,11859.36,11859.36,11859.36,0],["2018-04-16",11859.36,11859.36,11859.36,11859.36,0],["2018-04-17",11859.36,11859.36,11859.36,11859.36,0],["2018-04-18",11859.36,11859.36,11859.36,11859.36,0],["2018-04-19",11859.36,11859.36,11859.36,11859.36,0],["2018-04-20",12774.22,12774.22,12774.22,12774.22,100],["2018-04-23",14400.65,14400.65,14400.65,14400.65,100],["2018-04-24",14400.65,14400.65,14400.65,14400.65,0],["2018-04-26",14400.65,14400.65,14400.65,14400.65,0],["2018-04-27",14400.65,14400.65,14400.65,14400.65,0],["2018-05-02",14400.65,14400.65,14400.65,14400.65,0],["2018-05-03",14400.65,14400.65,14400.65,14400.65,0],["2018-05-04",14400.65,14400.65,14400.65,14400.65,0],["2018-05-07",14400.65,14400.65,14400.65,14400.65,0],["2018-05-08",14400.65,14400.65,14400.65,14400.65,0],["2018-05-09",14400.65,14400.65,14400.65,14400.65,0],["2018-05-10",14400.65,14400.65,14400.65,14400.65,0],["2018-05-11",12875.87,12875.87,12875.87,12875.87,100],["2018-05-14",12875.87,12875.87,12875.87,12875.87,0],["2018-05-15",12875.87,12875.87,12875.87,12875.87,0],["2018-05-16",12875.87,12875.87,12875.87,12875.87,0],["2018-05-17",12875.87,12875.87,12875.87,12875.87,0],["2018-05-18",12093.36,12093.36,12093.36,12093.36,1000],["2018-05-21",12093.36,12093.36,12093.36,12093.36,0],["2018-05-22",12093.36,12093.36,12093.36,12093.36,0],["2018-05-23",12093.36,12093.36,12093.36,12093.36,0],["2018-05-24",12093.36,12093.36,12093.36,12093.36,0],["2018-05-25",11381.99,11381.99,11381.99,11381.99,100],["2018-05-28",10670.61,10670.61,10314.92,10314.92,500],["2018-05-29",11737.67,11737.67,11737.67,11737.67,100],["2018-05-30",13480.54,13480.54,13480.54,13480.54,100],["2018-05-31",12449.05,13516.11,12449.05,13516.11,2200],["2018-06-01",12555.75,12555.75,12555.75,12555.75,0],["2018-06-04",12555.75,12555.75,12555.75,12555.75,0],["2018-06-05",14369.76,14369.76,14369.76,14369.76,100],["2018-06-06",14369.76,14369.76,14369.76,14369.76,0],["2018-06-07",14369.76,14369.76,14369.76,14369.76,0],["2018-06-08",14369.76,14369.76,14369.76,14369.76,0],["2018-06-11",14369.76,14369.76,14369.76,14369.76,0],["2018-06-12",14369.76,14369.76,14369.76,14369.76,0],["2018-06-13",12271.2,13160.42,12271.2,13160.42,1000],["2018-06-14",12377.91,12377.91,12377.91,12377.91,0],["2018-06-15",12377.91,12377.91,12377.91,12377.91,0],["2018-06-18",13160.42,13160.42,13160.42,13160.42,100],["2018-06-19",13160.42,13160.42,13160.42,13160.42,0],["2018-06-20",13160.42,13160.42,13160.42,13160.42,0],["2018-06-21",13160.42,13160.42,13160.42,13160.42,0],["2018-06-22",13160.42,13160.42,13160.42,13160.42,0],["2018-06-25",13160.42,13160.42,13160.42,13160.42,0],["2018-06-26",13160.42,13160.42,13160.42,13160.42,0],["2018-06-27",13160.42,13160.42,13160.42,13160.42,0],["2018-06-28",13160.42,13160.42,13160.42,13160.42,0],["2018-06-29",13160.42,13160.42,13160.42,13160.42,0],["2018-07-02",13160.42,13160.42,13160.42,13160.42,0],["2018-07-03",13160.42,13160.42,13160.42,13160.42,0],["2018-07-04",13160.42,13160.42,13160.42,13160.42,0],["2018-07-05",13160.42,13160.42,13160.42,13160.42,0],["2018-07-06",13160.42,13160.42,13160.42,13160.42,0],["2018-07-09",13160.42,13160.42,13160.42,13160.42,0],["2018-07-10",13160.42,13160.42,13160.42,13160.42,0],["2018-07-11",13160.42,13160.42,13160.42,13160.42,0],["2018-07-12",13160.42,13160.42,13160.42,13160.42,0],["2018-07-13",13160.42,13160.42,13160.42,13160.42,0],["2018-07-16",13160.42,13160.42,13160.42,13160.42,0],["2018-07-17",13160.42,13160.42,13160.42,13160.42,0],["2018-07-18",13160.42,13160.42,13160.42,13160.42,0],["2018-07-19",13160.42,13160.42,13160.42,13160.42,0],["2018-07-20",12413.48,12413.48,12413.48,12413.48,100],["2018-07-23",12413.48,12413.48,12413.48,12413.48,0],["2018-07-24",12413.48,12413.48,12413.48,12413.48,0],["2018-07-25",12413.48,12413.48,12413.48,12413.48,0],["2018-07-26",12413.48,12413.48,12413.48,12413.48,0],["2018-07-27",12413.48,12413.48,12413.48,12413.48,0],["2018-07-30",12413.48,12413.48,12413.48,12413.48,0],["2018-07-31",12413.48,12413.48,12413.48,12413.48,0],["2018-08-01",12413.48,12413.48,12413.48,12413.48,0],["2018-08-02",12413.48,12413.48,12413.48,12413.48,0],["2018-08-03",12413.48,12413.48,12413.48,12413.48,0],["2018-08-06",12413.48,12413.48,12413.48,12413.48,0],["2018-08-07",12413.48,12413.48,12413.48,12413.48,0],["2018-08-08",12413.48,12413.48,12413.48,12413.48,0],["2018-08-09",12093.36,12093.36,12093.36,12093.36,100],["2018-08-10",12093.36,12093.36,12093.36,12093.36,0],["2018-08-13",12093.36,12093.36,12093.36,12093.36,0],["2018-08-14",10741.75,10741.75,10741.75,10741.75,1600],["2018-08-15",10741.75,10741.75,10741.75,10741.75,100],["2018-08-16",10670.61,10670.61,10386.06,10386.06,300],["2018-08-17",12057.79,12057.79,12057.79,12057.79,100],["2018-08-20",12449.05,13836.23,12057.79,13836.23,19700],["2018-08-21",13836.23,15756.94,13836.23,14974.43,14200],["2018-08-22",15116.7,17357.53,15116.7,15828.07,6000],["2018-08-23",16183.76,16183.76,14334.19,14334.19,3900],["2018-08-24",15337.01,15337.01,15223.41,15223.41,2300],["2018-08-27",15223.41,15337.01,15223.41,15280.21,1400],["2018-08-28",13178.47,13178.47,13178.47,13178.47,200],["2018-08-29",13746.51,13916.92,13746.51,13803.31,500],["2018-08-30",13803.31,13803.31,13803.31,13803.31,0],["2018-08-31",13916.92,14030.53,13916.92,14030.53,400],["2018-09-04",14030.53,14030.53,14030.53,14030.53,0],["2018-09-05",14200.94,14200.94,14200.94,14200.94,100],["2018-09-06",14200.94,14200.94,14200.94,14200.94,0],["2018-09-07",14200.94,14200.94,14200.94,14200.94,200],["2018-09-10",14200.94,14200.94,14200.94,14200.94,0],["2018-09-11",14200.94,14200.94,14200.94,14200.94,0],["2018-09-12",14200.94,14200.94,14200.94,14200.94,0],["2018-09-13",14200.94,14200.94,14200.94,14200.94,0],["2018-09-14",14200.94,14200.94,14200.94,14200.94,0],["2018-09-17",14200.94,14200.94,14200.94,14200.94,0],["2018-09-18",13348.88,13348.88,13348.88,13348.88,1600],["2018-09-19",13348.88,14200.94,13348.88,14144.13,6400],["2018-09-20",14200.94,14200.94,14200.94,14200.94,900],["2018-09-21",14484.96,14484.96,14484.96,14484.96,800],["2018-09-24",14484.96,14484.96,14484.96,14484.96,0],["2018-09-25",13632.9,13632.9,13632.9,13632.9,2000],["2018-09-26",13519.29,13519.29,13519.29,13519.29,700],["2018-09-27",13519.29,13519.29,13519.29,13519.29,0],["2018-09-28",13916.92,13916.92,13916.92,13916.92,300],["2018-10-01",12780.84,12780.84,12780.84,12780.84,200],["2018-10-02",13064.86,13064.86,13064.86,13064.86,1000],["2018-10-03",13064.86,13064.86,13064.86,13064.86,0],["2018-10-04",13064.86,13064.86,13064.86,13064.86,0],["2018-10-05",13064.86,13064.86,13064.86,13064.86,0],["2018-10-08",13064.86,13064.86,13064.86,13064.86,0],["2018-10-09",12496.83,12496.83,12496.83,12496.83,100],["2018-10-10",13064.86,13064.86,13064.86,13064.86,200],["2018-10-11",13064.86,13064.86,13064.86,13064.86,0],["2018-10-12",11360.75,12496.83,11360.75,12496.83,5500],["2018-10-15",13064.86,13064.86,13064.86,13064.86,100],["2018-10-16",13064.86,13064.86,13064.86,13064.86,0],["2018-10-17",13064.86,13064.86,13064.86,13064.86,0],["2018-10-18",12610.43,13064.86,12610.43,13064.86,1000],["2018-10-19",12780.84,12780.84,12780.84,12780.84,0],["2018-10-22",12780.84,12780.84,12780.84,12780.84,0],["2018-10-23",12780.84,12780.84,12780.84,12780.84,0],["2018-10-24",12724.04,13348.88,12724.04,13348.88,900],["2018-10-25",13064.86,13064.86,13064.86,13064.86,0],["2018-10-26",11190.34,11360.75,11190.34,11190.34,1100],["2018-10-29",11190.34,11190.34,11190.34,11190.34,500],["2018-10-30",11190.34,11190.34,11190.34,11190.34,0],["2018-10-31",11076.73,11076.73,10792.71,11076.73,400],["2018-11-01",10508.69,10508.69,10508.69,10508.69,100],["2018-11-02",11360.75,11360.75,11360.75,11360.75,200],["2018-11-05",11360.75,11360.75,11360.75,11360.75,0],["2018-11-06",11303.95,11360.75,11247.14,11303.95,700],["2018-11-07",11303.95,11303.95,11303.95,11303.95,0],["2018-11-08",11247.14,11247.14,10792.71,11247.14,400],["2018-11-09",9827.05,9827.05,9827.05,9827.05,300],["2018-11-12",9827.05,9827.05,9827.05,9827.05,0],["2018-11-13",10792.71,10792.71,10792.71,10792.71,200],["2018-11-14",10792.71,10792.71,10735.91,10735.91,1600],["2018-11-15",10792.71,10792.71,10792.71,10792.71,300],["2018-11-16",9940.66,10224.68,9940.66,10224.68,200],["2018-11-19",10111.07,10111.07,10111.07,10111.07,0],["2018-11-20",10111.07,10111.07,10111.07,10111.07,0],["2018-11-21",9940.66,9940.66,9940.66,9940.66,100],["2018-11-22",10792.71,10792.71,10224.68,10224.68,700],["2018-11-23",9940.66,9940.66,9940.66,9940.66,100],["2018-11-26",9940.66,9940.66,9940.66,9940.66,0],["2018-11-27",10508.69,10508.69,10508.69,10508.69,100],["2018-11-28",10508.69,10508.69,10508.69,10508.69,0],["2018-11-29",10508.69,10508.69,10508.69,10508.69,5000],["2018-11-30",10508.69,10508.69,10508.69,10508.69,0],["2018-12-03",10792.71,10792.71,10792.71,10792.71,800],["2018-12-04",10792.71,11360.75,10792.71,11247.14,1900],["2018-12-05",11076.73,11076.73,11076.73,11076.73,0],["2018-12-06",11076.73,11076.73,11076.73,11076.73,0],["2018-12-07",11076.73,11076.73,11076.73,11076.73,0],["2018-12-10",11076.73,11076.73,11076.73,11076.73,0],["2018-12-11",11076.73,11076.73,11076.73,11076.73,0],["2018-12-12",11076.73,11076.73,11076.73,11076.73,0],["2018-12-13",11076.73,11076.73,11076.73,11076.73,0],["2018-12-14",11076.73,11076.73,11076.73,11076.73,0],["2018-12-17",11076.73,11076.73,11076.73,11076.73,0],["2018-12-18",11076.73,11076.73,11076.73,11076.73,0],["2018-12-19",11076.73,11076.73,11076.73,11076.73,0],["2018-12-20",9940.66,9940.66,9883.85,9940.66,2500],["2018-12-21",10792.71,11417.55,10792.71,11417.55,1300],["2018-12-24",11019.93,11019.93,11019.93,11019.93,0],["2018-12-25",9997.46,10111.07,9997.46,10111.07,600],["2018-12-26",10224.68,10224.68,10224.68,10224.68,100],["2018-12-27",10224.68,10224.68,10224.68,10224.68,0],["2018-12-28",9997.46,9997.46,9656.64,9656.64,5000],["2019-01-02",9827.05,9827.05,9827.05,9827.05,0],["2019-01-03",9827.05,9827.05,9827.05,9827.05,0],["2019-01-04",9827.05,9827.05,9827.05,9827.05,0],["2019-01-07",11190.34,11190.34,11190.34,11190.34,100],["2019-01-08",12383.22,12383.22,12383.22,12383.22,100],["2019-01-09",10565.5,10565.5,10565.5,10565.5,2600],["2019-01-10",10565.5,10565.5,10565.5,10565.5,1200],["2019-01-11",9770.25,9770.25,9770.25,9770.25,100],["2019-01-14",11190.34,11190.34,11190.34,11190.34,400],["2019-01-15",11190.34,11190.34,11190.34,11190.34,0],["2019-01-16",11190.34,11190.34,11190.34,11190.34,0],["2019-01-17",12724.04,12724.04,12724.04,12724.04,100],["2019-01-18",12724.04,12724.04,12724.04,12724.04,0],["2019-01-21",12724.04,12724.04,12724.04,12724.04,0],["2019-01-22",12724.04,12724.04,12724.04,12724.04,0],["2019-01-23",12724.04,12724.04,12724.04,12724.04,0],["2019-01-24",12724.04,12724.04,12724.04,12724.04,0],["2019-01-25",12724.04,12724.04,12724.04,12724.04,0],["2019-01-28",12724.04,12724.04,12724.04,12724.04,0],["2019-01-29",12724.04,12724.04,12724.04,12724.04,0],["2019-01-30",12724.04,12724.04,12724.04,12724.04,0],["2019-01-31",10849.52,10849.52,10849.52,10849.52,100],["2019-02-01",10849.52,10849.52,10849.52,10849.52,0],["2019-02-11",10849.52,10849.52,10849.52,10849.52,0],["2019-02-12",10849.52,10849.52,10849.52,10849.52,0],["2019-02-13",10849.52,10849.52,10792.71,10792.71,1100],["2019-02-14",10792.71,10792.71,10792.71,10792.71,0],["2019-02-15",10792.71,10792.71,10792.71,10792.71,0],["2019-02-18",11360.75,11360.75,10224.68,10224.68,1900],["2019-02-19",11360.75,11360.75,11360.75,11360.75,100],["2019-02-20",11360.75,11360.75,11360.75,11360.75,1200],["2019-02-21",11360.75,11360.75,11360.75,11360.75,300],["2019-02-22",11360.75,11360.75,11360.75,11360.75,1300],["2019-02-25",11360.75,11360.75,11360.75,11360.75,0],["2019-02-26",10849.52,10849.52,10849.52,10849.52,3000],["2019-02-27",10849.52,10849.52,10849.52,10849.52,0],["2019-02-28",10849.52,10849.52,10849.52,10849.52,0],["2019-03-01",10508.69,11474.36,10508.69,11474.36,2400],["2019-03-04",11133.54,11247.14,11076.73,11247.14,1600],["2019-03-05",11247.14,11360.75,11247.14,11360.75,2000],["2019-03-06",10792.71,11360.75,10792.71,11360.75,1900],["2019-03-07",11928.79,11928.79,11928.79,11928.79,700],["2019-03-08",11928.79,11928.79,11928.79,11928.79,0],["2019-03-11",11928.79,11928.79,11928.79,11928.79,40],["2019-03-12",11928.79,11928.79,11928.79,11928.79,0],["2019-03-13",11928.79,12212.81,11360.75,12212.81,1500],["2019-03-14",11587.97,11587.97,11587.97,11587.97,0],["2019-03-15",11587.97,11587.97,11587.97,11587.97,0],["2019-03-18",11587.97,11587.97,11587.97,11587.97,0],["2019-03-19",11587.97,11587.97,11587.97,11587.97,0],["2019-03-20",11587.97,11587.97,11587.97,11587.97,0],["2019-03-21",11587.97,11587.97,11587.97,11587.97,0],["2019-03-22",11587.97,11587.97,11587.97,11587.97,0],["2019-03-25",11587.97,11587.97,11587.97,11587.97,0],["2019-03-26",11587.97,11587.97,11587.97,11587.97,0],["2019-03-27",11587.97,11587.97,11587.97,11587.97,100],["2019-03-28",11587.97,11587.97,11587.97,11587.97,500],["2019-03-29",11587.97,11587.97,11587.97,11587.97,0],["2019-04-01",10792.71,10792.71,10792.71,10792.71,100],["2019-04-02",11644.77,11644.77,11644.77,11644.77,1000],["2019-04-03",11644.77,11644.77,11644.77,11644.77,0],["2019-04-04",11417.55,11417.55,11417.55,11417.55,100],["2019-04-05",11417.55,11417.55,11417.55,11417.55,0],["2019-04-08",11417.55,11417.55,11417.55,11417.55,0],["2019-04-09",11417.55,11531.16,11417.55,11531.16,800],["2019-04-10",11474.36,11474.36,11474.36,11474.36,0],["2019-04-11",10906.32,11303.95,10906.32,11303.95,2000],["2019-04-12",11133.54,11133.54,11133.54,11133.54,0],["2019-04-16",11133.54,11133.54,11133.54,11133.54,0],["2019-04-17",10849.52,11247.14,9940.66,11247.14,3100],["2019-04-18",10792.71,10792.71,10792.71,10792.71,0],["2019-04-19",10792.71,10792.71,10792.71,10792.71,400],["2019-04-22",10792.71,10792.71,10792.71,10792.71,1000],["2019-04-23",10792.71,10792.71,10792.71,10792.71,0],["2019-04-24",10792.71,10792.71,10792.71,10792.71,0],["2019-04-25",10792.71,10792.71,10792.71,10792.71,0],["2019-04-26",11019.93,11019.93,11019.93,11019.93,800],["2019-05-02",11019.93,11019.93,11019.93,11019.93,0],["2019-05-03",11019.93,11019.93,11019.93,11019.93,0],["2019-05-06",11019.93,11019.93,11019.93,11019.93,0],["2019-05-07",11019.93,11019.93,11019.93,11019.93,0],["2019-05-08",11019.93,11019.93,11019.93,11019.93,0],["2019-05-09",11133.54,11133.54,10792.71,10792.71,900],["2019-05-10",10906.32,10906.32,10906.32,10906.32,0],["2019-05-13",10906.32,10906.32,10906.32,10906.32,0],["2019-05-14",10906.32,10906.32,10906.32,10906.32,2100],["2019-05-15",10508.69,10792.71,9940.66,9940.66,1000],["2019-05-16",10792.71,10792.71,10565.5,10792.71,600],["2019-05-17",10735.91,10735.91,10224.68,10224.68,600],["2019-05-20",10792.71,10792.71,10792.71,10792.71,500],["2019-05-21",10281.48,10792.71,10281.48,10792.71,200],["2019-05-22",11076.73,11076.73,11076.73,11076.73,600],["2019-05-23",11133.54,11133.54,11133.54,11133.54,100],["2019-05-24",11076.73,11076.73,11076.73,11076.73,200],["2019-05-27",11076.73,11076.73,11076.73,11076.73,0],["2019-05-28",11076.73,11076.73,11076.73,11076.73,0],["2019-05-29",11076.73,11076.73,11076.73,11076.73,0],["2019-05-30",11076.73,11076.73,11076.73,11076.73,0],["2019-05-31",11076.73,11076.73,11076.73,11076.73,0],["2019-06-03",11076.73,11076.73,11076.73,11076.73,0],["2019-06-04",11076.73,11076.73,11076.73,11076.73,0],["2019-06-05",10895.15,10895.15,10895.15,10895.15,900],["2019-06-06",10895.15,10895.15,10895.15,10895.15,0],["2019-06-07",10895.15,10895.15,10895.15,10895.15,0],["2019-06-10",10895.15,10895.15,10895.15,10895.15,0],["2019-06-11",10895.15,10895.15,10895.15,10895.15,1400],["2019-06-12",10895.15,10895.15,10895.15,10895.15,0],["2019-06-13",10895.15,10895.15,10895.15,10895.15,0],["2019-06-14",10895.15,10895.15,10895.15,10895.15,0],["2019-06-17",10895.15,10895.15,10895.15,10895.15,0],["2019-06-18",10895.15,10895.15,10895.15,10895.15,0],["2019-06-19",10289.86,10289.86,10289.86,10289.86,300],["2019-06-20",10289.86,10289.86,10289.86,10289.86,0],["2019-06-21",10289.86,10289.86,10289.86,10289.86,0],["2019-06-24",10289.86,10289.86,10289.86,10289.86,0],["2019-06-25",10289.86,10289.86,10289.86,10289.86,0],["2019-06-26",10289.86,10289.86,10289.86,10289.86,100],["2019-06-27",10289.86,10289.86,10289.86,10289.86,0],["2019-06-28",10289.86,10289.86,10289.86,10289.86,0],["2019-07-01",10531.97,10895.15,10531.97,10653.03,3100],["2019-07-02",10653.03,10653.03,10653.03,10653.03,0],["2019-07-03",10834.62,10834.62,10834.62,10834.62,400],["2019-07-04",10834.62,10834.62,10834.62,10834.62,600],["2019-07-05",11016.2,11197.79,11016.2,11197.79,300],["2019-07-08",11076.73,11076.73,11076.73,11076.73,0],["2019-07-09",11076.73,11076.73,11076.73,11076.73,0],["2019-07-10",11076.73,11076.73,11076.73,11076.73,0],["2019-07-11",11076.73,11076.73,11076.73,11076.73,0],["2019-07-12",11076.73,11076.73,11076.73,11076.73,0],["2019-07-15",11076.73,11076.73,11076.73,11076.73,0],["2019-07-16",11076.73,11076.73,11076.73,11076.73,0],["2019-07-17",11379.38,11379.38,10289.86,10289.86,200],["2019-07-18",11076.73,11076.73,11076.73,11076.73,1000],["2019-07-19",11076.73,11076.73,11076.73,11076.73,0],["2019-07-22",10289.86,10289.86,10289.86,10289.86,300],["2019-07-23",10289.86,10289.86,10289.86,10289.86,0],["2019-07-24",10289.86,10289.86,10289.86,10289.86,0],["2019-07-25",10289.86,10289.86,10289.86,10289.86,0],["2019-07-26",10289.86,10289.86,10289.86,10289.86,0],["2019-07-29",10289.86,10289.86,10289.86,10289.86,0],["2019-07-30",10289.86,10289.86,10289.86,10289.86,0],["2019-07-31",10289.86,10289.86,10289.86,10289.86,0],["2019-08-01",10289.86,10289.86,10289.86,10289.86,0],["2019-08-02",10289.86,10289.86,10289.86,10289.86,0],["2019-08-05",10289.86,10289.86,10289.86,10289.86,0],["2019-08-06",10289.86,10289.86,10289.86,10289.86,0],["2019-08-07",10289.86,10289.86,10289.86,10289.86,0],["2019-08-08",10289.86,10289.86,10289.86,10289.86,0],["2019-08-09",10289.86,10289.86,10289.86,10289.86,0],["2019-08-12",10350.39,10350.39,10350.39,10350.39,300],["2019-08-13",11318.85,11318.85,11318.85,11318.85,300],["2019-08-14",11318.85,11318.85,11318.85,11318.85,0],["2019-08-15",11318.85,11318.85,11318.85,11318.85,0],["2019-08-16",11318.85,11318.85,11318.85,11318.85,0],["2019-08-19",9987.22,9987.22,9987.22,9987.22,20600],["2019-08-20",9745.1,9745.1,9684.57,9684.57,700],["2019-08-21",9684.57,9684.57,9684.57,9684.57,0],["2019-08-22",9684.57,9684.57,9684.57,9684.57,0],["2019-08-23",10834.62,10895.15,10834.62,10895.15,600],["2019-08-26",10895.15,10895.15,10895.15,10895.15,0],["2019-08-27",10289.86,10289.86,10289.86,10289.86,600],["2019-08-28",10289.86,10289.86,10289.86,10289.86,0],["2019-08-29",10289.86,10289.86,10289.86,10289.86,0],["2019-08-30",10289.86,10289.86,10289.86,10289.86,0],["2019-09-03",10289.86,10289.86,10289.86,10289.86,100],["2019-09-04",10289.86,10289.86,10289.86,10289.86,0],["2019-09-05",10289.86,10289.86,10289.86,10289.86,0],["2019-09-06",10289.86,10289.86,10289.86,10289.86,0],["2019-09-09",10289.86,10289.86,10289.86,10289.86,0],["2019-09-10",10289.86,10289.86,10289.86,10289.86,0],["2019-09-11",10289.86,10289.86,10289.86,10289.86,0],["2019-09-12",10289.86,10289.86,10289.86,10289.86,0],["2019-09-13",10289.86,10289.86,10289.86,10289.86,0],["2019-09-16",10289.86,10289.86,10289.86,10289.86,0],["2019-09-17",10289.86,10289.86,10289.86,10289.86,0],["2019-09-18",10289.86,10289.86,10289.86,10289.86,0],["2019-09-19",10289.86,10289.86,10289.86,10289.86,0],["2019-09-20",10289.86,10289.86,10289.86,10289.86,0],["2019-09-23",10289.86,10289.86,10289.86,10289.86,0],["2019-09-24",10289.86,10289.86,10289.86,10289.86,0],["2019-09-25",10289.86,10289.86,10289.86,10289.86,0],["2019-09-26",10289.86,10289.86,10289.86,10289.86,0],["2019-09-27",10289.86,10289.86,10289.86,10289.86,0],["2019-09-30",10895.15,10895.15,10895.15,10895.15,22100],["2019-10-01",10895.15,10895.15,10895.15,10895.15,0],["2019-10-02",10895.15,10895.15,10895.15,10895.15,0],["2019-10-03",10895.15,10895.15,10895.15,10895.15,0],["2019-10-04",10895.15,10895.15,10895.15,10895.15,0],["2019-10-07",10895.15,10895.15,10895.15,10895.15,0],["2019-10-08",10895.15,10895.15,10895.15,10895.15,0],["2019-10-09",10895.15,10895.15,10895.15,10895.15,0],["2019-10-10",10895.15,10895.15,10895.15,10895.15,0],["2019-10-11",10895.15,10895.15,10895.15,10895.15,800],["2019-10-14",10895.15,10895.15,10895.15,10895.15,0],["2019-10-15",10895.15,10895.15,10895.15,10895.15,4400],["2019-10-16",10895.15,10895.15,10895.15,10895.15,100],["2019-10-17",10895.15,10895.15,10895.15,10895.15,10000],["2019-10-18",10895.15,10895.15,10895.15,10895.15,10400],["2019-10-21",10895.15,10895.15,10895.15,10895.15,0],["2019-10-22",10895.15,10895.15,10895.15,10895.15,0],["2019-10-23",10895.15,10895.15,10895.15,10895.15,0],["2019-10-24",10895.15,10895.15,10895.15,10895.15,0],["2019-10-25",10895.15,10895.15,10895.15,10895.15,0],["2019-10-28",10895.15,10895.15,10895.15,10895.15,600],["2019-10-29",10895.15,10895.15,10895.15,10895.15,0],["2019-10-30",10895.15,10895.15,10895.15,10895.15,0],["2019-10-31",10895.15,10895.15,10895.15,10895.15,3500],["2019-11-01",10895.15,10895.15,10895.15,10895.15,100],["2019-11-04",10895.15,10895.15,10895.15,10895.15,5000],["2019-11-05",10895.15,10895.15,10895.15,10895.15,0],["2019-11-06",10895.15,10895.15,10895.15,10895.15,0],["2019-11-07",10895.15,10895.15,10895.15,10895.15,12000],["2019-11-08",10592.5,10592.5,10592.5,10592.5,3500],["2019-11-11",10592.5,10592.5,10592.5,10592.5,3000],["2019-11-12",10895.15,11016.2,10895.15,10895.15,20100],["2019-11-13",10895.15,10895.15,10895.15,10895.15,10100],["2019-11-14",10895.15,10895.15,10895.15,10895.15,0],["2019-11-15",10895.15,10895.15,10895.15,10895.15,0],["2019-11-18",10895.15,10895.15,10895.15,10895.15,0],["2019-11-19",10895.15,10895.15,10895.15,10895.15,0],["2019-11-20",10895.15,10895.15,10895.15,10895.15,0],["2019-11-21",10895.15,10895.15,10895.15,10895.15,0],["2019-11-22",10895.15,10895.15,10895.15,10895.15,0],["2019-11-25",10592.5,10592.5,10592.5,10592.5,100],["2019-11-26",10592.5,10592.5,10592.5,10592.5,0],["2019-11-27",10592.5,10592.5,10592.5,10592.5,0],["2019-11-28",10592.5,10592.5,10592.5,10592.5,0],["2019-11-29",11137.26,11137.26,11137.26,11137.26,2300],["2019-12-02",11137.26,11137.26,11137.26,11137.26,0],["2019-12-03",11137.26,11137.26,11137.26,11137.26,0],["2019-12-04",11137.26,11137.26,11137.26,11137.26,0],["2019-12-05",11137.26,11137.26,11137.26,11137.26,0],["2019-12-06",11137.26,11137.26,11137.26,11137.26,0],["2019-12-09",11137.26,11137.26,11137.26,11137.26,0],["2019-12-10",11137.26,11137.26,11137.26,11137.26,0],["2019-12-11",10895.15,10895.15,10895.15,10895.15,29800],["2019-12-12",10895.15,10895.15,10895.15,10895.15,0],["2019-12-13",10895.15,10895.15,10895.15,10895.15,800],["2019-12-16",10895.15,10895.15,10895.15,10895.15,2300],["2019-12-17",10895.15,10895.15,10895.15,10895.15,17000],["2019-12-18",10592.5,10592.5,10592.5,10592.5,1000],["2019-12-19",10592.5,10592.5,10592.5,10592.5,0],["2019-12-20",10592.5,10592.5,10592.5,10592.5,0],["2019-12-23",10895.15,10895.15,10895.15,10895.15,500],["2019-12-24",10895.15,10895.15,10895.15,10895.15,0],["2019-12-25",10895.15,10895.15,10895.15,10895.15,0],["2019-12-26",10895.15,10895.15,10895.15,10895.15,4600],["2019-12-27",9987.22,9987.22,9987.22,9987.22,400],["2019-12-30",10895.15,10895.15,10895.15,10895.15,3000],["2019-12-31",10895.15,10895.15,10895.15,10895.15,0],["2020-01-02",10895.15,10895.15,10895.15,10895.15,0],["2020-01-03",10895.15,10895.15,10895.15,10895.15,0],["2020-01-06",10895.15,10895.15,10895.15,10895.15,0],["2020-01-07",10895.15,10895.15,10895.15,10895.15,0],["2020-01-08",10895.15,10895.15,10895.15,10895.15,0],["2020-01-09",10895.15,10895.15,10895.15,10895.15,0],["2020-01-10",10895.15,10895.15,10895.15,10895.15,0],["2020-01-13",10895.15,10895.15,10895.15,10895.15,0],["2020-01-14",10895.15,10895.15,10895.15,10895.15,0],["2020-01-15",11137.26,11137.26,11137.26,11137.26,100],["2020-01-16",11137.26,11137.26,11137.26,11137.26,0],["2020-01-17",11137.26,11137.26,11137.26,11137.26,0],["2020-01-20",11137.26,11137.26,11137.26,11137.26,0],["2020-01-21",11137.26,11137.26,11137.26,11137.26,0],["2020-01-22",11137.26,11137.26,11137.26,11137.26,0],["2020-01-30",11137.26,11137.26,11137.26,11137.26,0],["2020-01-31",11137.26,11137.26,11137.26,11137.26,0],["2020-02-03",11137.26,11137.26,11137.26,11137.26,300],["2020-02-04",12105.72,12105.72,12105.72,12105.72,100],["2020-02-05",12105.72,12105.72,12105.72,12105.72,0],["2020-02-06",12105.72,12105.72,12105.72,12105.72,0],["2020-02-07",10895.15,10895.15,10895.15,10895.15,3200],["2020-02-10",10895.15,10895.15,10895.15,10895.15,0],["2020-02-11",12105.72,12105.72,12105.72,12105.72,100],["2020-02-12",12105.72,12105.72,12105.72,12105.72,0],["2020-02-13",12105.72,12105.72,12105.72,12105.72,0],["2020-02-14",11500.43,11500.43,11500.43,11500.43,100],["2020-02-17",11500.43,11500.43,11500.43,11500.43,0],["2020-02-18",12105.72,12105.72,12105.72,12105.72,200],["2020-02-19",12105.72,12105.72,12105.72,12105.72,0],["2020-02-20",12105.72,12105.72,12105.72,12105.72,0],["2020-02-21",12105.72,12105.72,12105.72,12105.72,0],["2020-02-24",12105.72,12105.72,12105.72,12105.72,0],["2020-02-25",13255.76,13255.76,13255.76,13255.76,200],["2020-02-26",13255.76,13255.76,13255.76,13255.76,0],["2020-02-27",13255.76,13255.76,13255.76,13255.76,0],["2020-02-28",13255.76,13255.76,13255.76,13255.76,0],["2020-03-02",11318.85,11318.85,11318.85,11318.85,200],["2020-03-03",12045.19,12045.19,12045.19,12045.19,100],["2020-03-04",12045.19,12045.19,12045.19,12045.19,0],["2020-03-05",12226.78,12347.83,12105.72,12347.83,7600],["2020-03-06",11560.96,12347.83,11500.43,12347.83,5100],["2020-03-09",11258.32,11258.32,11258.32,11258.32,2000],["2020-03-10",11258.32,11258.32,11258.32,11258.32,0],["2020-03-11",12408.36,12408.36,11258.32,11258.32,200],["2020-03-12",11863.6,11863.6,11863.6,11863.6,0],["2020-03-13",11258.32,11258.32,11197.79,11197.79,4100],["2020-03-16",9563.52,11803.08,9563.52,11803.08,200],["2020-03-17",10895.15,10895.15,10895.15,10895.15,7300],["2020-03-18",10895.15,10895.15,10895.15,10895.15,0],["2020-03-19",11500.43,11500.43,11500.43,11500.43,2400],["2020-03-20",10895.15,10895.15,10289.86,10289.86,4700],["2020-03-23",10653.03,10653.03,10653.03,10653.03,0],["2020-03-24",10895.15,10895.15,10895.15,10895.15,400],["2020-03-25",10895.15,10895.15,10895.15,10895.15,0],["2020-03-26",11197.79,11197.79,11197.79,11197.79,600],["2020-03-27",11197.79,11197.79,11197.79,11197.79,0],["2020-03-30",11197.79,11197.79,11197.79,11197.79,0],["2020-03-31",11197.79,11197.79,11197.79,11197.79,0],["2020-04-01",11197.79,11197.79,11197.79,11197.79,0],["2020-04-03",11742.55,11742.55,11742.55,11742.55,100],["2020-04-06",11500.43,11500.43,10895.15,10895.15,26000],["2020-04-07",11258.32,11258.32,11258.32,11258.32,0],["2020-04-08",11500.43,12711.0,11500.43,12166.25,50700],["2020-04-09",11803.08,13679.46,11803.08,13679.46,110500],["2020-04-10",15071.62,15071.62,15071.62,15071.62,256100],["2020-04-13",17250.65,17311.18,15071.62,16645.36,166400],["2020-04-14",16645.36,16948.01,14405.8,15495.32,92900],["2020-04-15",15434.79,15434.79,13921.58,14345.28,92200],["2020-04-16",14647.92,16524.31,14647.92,15374.26,94800],["2020-04-17",15495.32,15495.32,14224.22,14284.75,73300],["2020-04-20",14526.86,15374.26,13497.88,14103.16,104900],["2020-04-21",13921.58,13921.58,12105.72,12287.3,71500],["2020-04-22",11621.49,13316.29,11197.79,13316.29,52000],["2020-04-23",13437.35,13437.35,12166.25,12226.78,34000],["2020-04-24",12408.36,12408.36,12105.72,12226.78,46500],["2020-04-27",12347.83,12650.48,11803.08,11863.6,31100],["2020-04-28",11863.6,12166.25,11803.08,12105.72,28300],["2020-04-29",12166.25,13013.65,12166.25,12711.0,42100],["2020-05-04",13316.29,13618.93,12468.89,12711.0,36400],["2020-05-05",12771.53,12771.53,12105.72,12347.83,29100],["2020-05-06",12166.25,12287.3,12045.19,12166.25,22800],["2020-05-07",12105.72,12408.36,12105.72,12226.78,23100],["2020-05-08",12408.36,12408.36,12105.72,12166.25,63000],["2020-05-11",12045.19,12166.25,11984.66,12105.72,27900],["2020-05-12",12045.19,13013.65,12045.19,12953.12,64300],["2020-05-13",13013.65,13013.65,12711.0,12711.0,18100],["2020-05-14",12589.95,12589.95,12347.83,12468.89,15600],["2020-05-15",12408.36,12408.36,12045.19,12226.78,45500],["2020-05-18",12166.25,12226.78,12105.72,12166.25,17800],["2020-05-19",12105.72,12226.78,11984.66,12105.72,27100],["2020-05-20",12408.36,12408.36,12045.19,12105.72,18500],["2020-05-21",12166.25,12347.83,12166.25,12166.25,24800],["2020-05-22",12226.78,12226.78,12045.19,12105.72,10500],["2020-05-25",12105.72,12105.72,12045.19,12105.72,12500],["2020-05-26",12105.72,12105.72,11924.13,12105.72,17800],["2020-05-27",11984.66,12166.25,11924.13,12045.19,32900],["2020-05-28",11924.13,12045.19,11863.6,12045.19,12500],["2020-05-29",11863.6,11984.66,11621.49,11984.66,8700],["2020-06-01",11984.66,11984.66,11621.49,11621.49,10400],["2020-06-02",11621.49,11621.49,11258.32,11500.43,15700],["2020-06-03",11500.43,11500.43,11379.38,11439.9,2700],["2020-06-04",11439.9,11439.9,11379.38,11439.9,6100],["2020-06-05",11439.9,11439.9,10895.15,10895.15,34100],["2020-06-08",11137.26,11621.49,11137.26,11500.43,27000],["2020-06-09",11500.43,11984.66,11500.43,11682.02,16500],["2020-06-10",11682.02,11682.02,11379.38,11439.9,11000],["2020-06-11",11500.43,11803.08,11197.79,11197.79,8600],["2020-06-12",11197.79,11197.79,11016.2,11197.79,6200],["2020-06-15",11197.79,11258.32,10895.15,10895.15,12000],["2020-06-16",10895.15,11016.2,10895.15,11016.2,6600],["2020-06-17",10895.15,11137.26,10895.15,11076.73,4500],["2020-06-18",10895.15,11197.79,10895.15,11076.73,22600],["2020-06-19",11016.2,11076.73,11016.2,11016.2,5700],["2020-06-22",11076.73,11076.73,10895.15,10955.67,7700],["2020-06-23",10774.09,10774.09,10653.03,10653.03,25200],["2020-06-24",10653.03,10713.56,10592.5,10592.5,14100],["2020-06-25",10592.5,10592.5,10592.5,10592.5,9300],["2020-06-26",10592.5,10592.5,10531.97,10592.5,2500],["2020-06-29",10592.5,10592.5,10047.75,10047.75,12100],["2020-06-30",9987.22,9987.22,9866.16,9866.16,6100],["2020-07-01",10168.8,10168.8,10168.8,10168.8,1100],["2020-07-02",10229.33,10229.33,10168.8,10168.8,3300],["2020-07-03",9987.22,10168.8,9987.22,10047.75,5600],["2020-07-06",10168.8,10229.33,10168.8,10229.33,7600],["2020-07-07",10289.86,10653.03,10289.86,10471.45,13200],["2020-07-08",10471.45,10774.09,10471.45,10592.5,6200],["2020-07-09",10592.5,10592.5,10350.39,10350.39,10000],["2020-07-10",10410.92,10531.97,10410.92,10471.45,5300],["2020-07-13",10410.92,10471.45,10289.86,10289.86,12800],["2020-07-14",10350.39,10471.45,10350.39,10471.45,400],["2020-07-15",10410.92,10592.5,10410.92,10592.5,2600],["2020-07-16",10592.5,10592.5,10471.45,10471.45,4200],["2020-07-17",10531.97,10592.5,10410.92,10592.5,5300],["2020-07-20",9866.16,10531.97,9866.16,10289.86,11400],["2020-07-21",10531.97,10531.97,10289.86,10289.86,3200],["2020-07-22",10289.86,10653.03,10289.86,10531.97,9300],["2020-07-23",10653.03,10653.03,10653.03,10653.03,4500],["2020-07-24",10592.5,10653.03,9926.69,9987.22,12000],["2020-07-27",10592.5,10592.5,9624.05,9624.05,4700],["2020-07-28",10350.39,10410.92,10289.86,10289.86,11100],["2020-07-29",10289.86,11863.6,9987.22,11863.6,23500],["2020-07-30",11197.79,11197.79,10592.5,10834.62,3900],["2020-07-31",10653.03,10653.03,10531.97,10531.97,4400],["2020-08-03",10350.39,11016.2,10350.39,11016.2,5500],["2020-08-04",10895.15,10955.67,10713.56,10713.56,2700],["2020-08-05",10713.56,10713.56,10531.97,10531.97,8600],["2020-08-06",10531.97,10653.03,10471.45,10653.03,2200],["2020-08-07",10471.45,10471.45,10289.86,10471.45,19200],["2020-08-10",10531.97,10531.97,10410.92,10410.92,2500],["2020-08-11",10289.86,10289.86,10229.33,10289.86,7800],["2020-08-12",10289.86,10289.86,10289.86,10289.86,1300],["2020-08-13",10289.86,10410.92,10229.33,10410.92,7300],["2020-08-14",10289.86,10289.86,10229.33,10289.86,7500],["2020-08-17",10229.33,10410.92,9987.22,9987.22,900],["2020-08-18",10108.27,10289.86,9684.57,10289.86,2900],["2020-08-19",10168.8,10410.92,10168.8,10410.92,8600],["2020-08-20",10289.86,10289.86,10289.86,10289.86,0],["2020-08-21",10289.86,10289.86,10229.33,10289.86,2400],["2020-08-24",10229.33,10410.92,10168.8,10410.92,6900],["2020-08-25",10531.97,10592.5,10531.97,10531.97,10300],["2020-08-26",10653.03,11076.73,10653.03,10895.15,21100],["2020-08-27",11137.26,11137.26,11076.73,11076.73,200],["2020-08-28",11076.73,11076.73,10653.03,10713.56,6900],["2020-08-31",10653.03,10653.03,10471.45,10653.03,13600],["2020-09-01",10653.03,10653.03,10653.03,10653.03,400],["2020-09-03",10531.97,10531.97,10531.97,10531.97,2600],["2020-09-04",10592.5,10592.5,10592.5,10592.5,200],["2020-09-07",10653.03,10653.03,10592.5,10592.5,6100],["2020-09-08",10531.97,10592.5,10531.97,10592.5,3000],["2020-09-09",10410.92,10410.92,10410.92,10410.92,1100],["2020-09-10",10592.5,10592.5,10471.45,10592.5,4000],["2020-09-11",10471.45,10592.5,10289.86,10592.5,6500],["2020-09-14",10410.92,10471.45,10410.92,10471.45,1800],["2020-09-15",10592.5,10592.5,10410.92,10471.45,5900],["2020-09-16",10531.97,10531.97,10410.92,10471.45,1000],["2020-09-17",10592.5,10774.09,10592.5,10653.03,12600],["2020-09-18",10592.5,10653.03,10592.5,10653.03,5000],["2020-09-21",10653.03,10713.56,10653.03,10713.56,8900],["2020-09-22",10774.09,10774.09,10774.09,10774.09,2500],["2020-09-23",10774.09,10895.15,10774.09,10834.62,4600],["2020-09-24",10834.62,10834.62,10834.62,10834.62,0],["2020-09-25",10834.62,10834.62,10834.62,10834.62,0],["2020-09-28",10834.62,10834.62,10834.62,10834.62,0],["2020-09-29",10895.15,10895.15,10895.15,10895.15,5000],["2020-09-30",10895.15,10895.15,10592.5,10774.09,2300],["2020-10-01",10592.5,10592.5,10592.5,10592.5,100],["2020-10-02",10592.5,10592.5,10592.5,10592.5,300],["2020-10-05",10592.5,10592.5,10592.5,10592.5,4400],["2020-10-06",10592.5,10592.5,10531.97,10592.5,11200],["2020-10-07",10410.92,10895.15,10410.92,10895.15,12000],["2020-10-08",10713.56,10713.56,10713.56,10713.56,0],["2020-10-09",10592.5,10592.5,10592.5,10592.5,3500],["2020-10-12",10531.97,10531.97,10410.92,10410.92,7800],["2020-10-13",10592.5,10592.5,10592.5,10592.5,2000],["2020-10-14",10592.5,10592.5,10410.92,10410.92,2500],["2020-10-15",10531.97,10653.03,10410.92,10410.92,8300],["2020-10-16",10410.92,10410.92,10410.92,10410.92,500],["2020-10-19",10471.45,10592.5,10471.45,10592.5,3500],["2020-10-20",10410.92,10471.45,10410.92,10471.45,2500],["2020-10-21",10410.92,10592.5,10289.86,10592.5,9400],["2020-10-22",10350.39,10350.39,10350.39,10350.39,700],["2020-10-23",10592.5,10592.5,10350.39,10350.39,200],["2020-10-26",10350.39,10350.39,10289.86,10350.39,3100],["2020-10-27",10471.45,10471.45,10410.92,10410.92,3200],["2020-10-28",10471.45,10592.5,10350.39,10350.39,9000],["2020-10-29",10410.92,10531.97,10410.92,10410.92,5300],["2020-10-30",10471.45,10774.09,10471.45,10653.03,19900],["2020-11-02",10653.03,10653.03,10653.03,10653.03,1400],["2020-11-03",10653.03,10713.56,10592.5,10592.5,1800],["2020-11-04",10774.09,11076.73,10592.5,11076.73,41000],["2020-11-05",10895.15,11621.49,10895.15,11500.43,27600],["2020-11-06",11500.43,11560.96,11500.43,11560.96,10400],["2020-11-09",10895.15,11197.79,10410.92,10955.67,9500],["2020-11-10",11041.77,11175.61,10774.09,11108.69,10700],["2020-11-11",10707.17,10841.01,10037.97,10841.01,23000],["2020-11-12",11041.77,11108.69,10774.09,10974.85,5700],["2020-11-13",10974.85,11108.69,10907.93,11041.77,5900],["2020-11-16",10974.85,11041.77,10907.93,11041.77,5400],["2020-11-17",10974.85,10974.85,10974.85,10974.85,1100],["2020-11-18",10907.93,10974.85,10907.93,10974.85,1000],["2020-11-19",10974.85,10974.85,10774.09,10841.01,8100],["2020-11-20",10640.25,10841.01,10640.25,10841.01,1300],["2020-11-23",10774.09,10841.01,10774.09,10841.01,3300],["2020-11-24",10841.01,10907.93,10841.01,10907.93,2100],["2020-11-25",10841.01,10907.93,10841.01,10907.93,3400],["2020-11-26",10774.09,10841.01,10774.09,10841.01,3400],["2020-11-27",10841.01,10907.93,10841.01,10907.93,5914],["2020-11-30",10907.93,10907.93,10841.01,10841.01,4000],["2020-12-01",10841.01,10841.01,10774.09,10774.09,4300],["2020-12-02",10774.09,10907.93,10774.09,10841.01,3400],["2020-12-03",10707.17,11041.77,10640.25,11041.77,2000],["2020-12-04",11041.77,11041.77,11041.77,11041.77,500],["2020-12-07",10774.09,10907.93,10774.09,10907.93,1700],["2020-12-08",11041.77,11242.53,10974.85,11175.61,9300],["2020-12-09",11242.53,11242.53,11175.61,11175.61,5800],["2020-12-10",11309.45,11376.37,11309.45,11309.45,1700],["2020-12-11",11309.45,11376.37,11041.77,11041.77,26100],["2020-12-14",11108.69,11175.61,11108.69,11175.61,1900],["2020-12-15",11376.37,11376.37,11309.45,11309.45,300],["2020-12-16",11108.69,11175.61,10974.85,11175.61,11900],["2020-12-17",11175.61,11577.13,11175.61,11577.13,41600],["2020-12-18",11309.45,11309.45,11242.53,11309.45,11800],["2020-12-21",11309.45,11443.29,11242.53,11443.29,9900],["2020-12-22",11376.37,11376.37,11376.37,11376.37,11500],["2020-12-23",11376.37,11577.13,11376.37,11376.37,8800],["2020-12-24",11510.21,11510.21,11108.69,11242.53,7600],["2020-12-25",11376.37,11376.37,11376.37,11376.37,18600],["2020-12-28",11376.37,11376.37,11242.53,11376.37,10700],["2020-12-29",11242.53,11510.21,11242.53,11376.37,22500],["2020-12-30",11376.37,11510.21,11376.37,11376.37,10000],["2020-12-31",11443.29,11443.29,11309.45,11309.45,2500],["2021-01-04",11510.21,11510.21,11309.45,11309.45,17810],["2021-01-05",11309.45,11309.45,11242.53,11309.45,12400],["2021-01-06",11242.53,11309.45,11242.53,11242.53,8000],["2021-01-07",11309.45,11376.37,11242.53,11376.37,26200],["2021-01-08",11376.37,11376.37,11242.53,11376.37,22900],["2021-01-11",11376.37,12045.57,11309.45,11911.73,51400],["2021-01-12",12045.57,12380.16,12045.57,12045.57,11300],["2021-01-13",11911.73,12313.24,11911.73,12179.41,36300],["2021-01-14",12179.41,12179.41,11911.73,12045.57,7400],["2021-01-15",11911.73,13852.4,11644.05,12915.52,37300],["2021-01-18",12982.44,13250.12,12045.57,13183.2,61100],["2021-01-19",12915.52,12915.52,11710.97,12112.49,26900],["2021-01-20",12246.33,12246.33,11510.21,12045.57,12800],["2021-01-21",12045.57,12915.52,12045.57,12380.16,12300],["2021-01-22",12380.16,13116.28,12380.16,12714.76,41700],["2021-01-25",13049.36,14655.44,13049.36,14454.68,69500],["2021-01-26",15391.56,15391.56,13383.96,14053.16,16400],["2021-01-27",12781.68,13049.36,12380.16,13049.36,21100],["2021-01-28",11443.29,12714.76,11242.53,12714.76,30700],["2021-01-29",12714.76,12714.76,11376.37,12714.76,8100],["2021-02-01",12246.33,12246.33,11376.37,11510.21,10100],["2021-02-02",11443.29,11777.89,11443.29,11510.21,13300],["2021-02-03",11644.05,12380.16,11644.05,12380.16,7800],["2021-02-04",12313.24,12380.16,11844.81,12246.33,3800],["2021-02-05",12179.41,12380.16,12179.41,12246.33,8200],["2021-02-08",12246.33,12246.33,11911.73,11911.73,3000],["2021-02-09",12045.57,12246.33,12045.57,12246.33,20200],["2021-02-17",12447.08,13116.28,12447.08,12982.44,5700],["2021-02-18",12714.76,12714.76,12313.24,12313.24,11700],["2021-02-19",12447.08,12647.84,12447.08,12580.92,13400],["2021-02-22",12514.0,12514.0,12447.08,12514.0,13500],["2021-02-23",12514.0,12714.76,12514.0,12714.76,4300],["2021-02-24",12447.08,12714.76,12045.57,12045.57,20100],["2021-02-25",12447.08,12514.0,12380.16,12514.0,8700],["2021-02-26",12380.16,12580.92,12380.16,12447.08,4500],["2021-03-01",12714.76,12714.76,12580.92,12647.84,7100],["2021-03-02",12714.76,12714.76,12580.92,12580.92,8700],["2021-03-03",12580.92,12781.68,12580.92,12714.76,21400],["2021-03-04",12714.76,12915.52,12447.08,12714.76,12400],["2021-03-05",12915.52,13116.28,12714.76,13116.28,4500],["2021-03-08",13183.2,14789.28,13116.28,14789.28,189700],["2021-03-09",14789.28,15659.24,14387.76,14387.76,28700],["2021-03-10",14320.84,14722.36,12714.76,14722.36,54800],["2021-03-11",13450.88,14655.44,13450.88,14588.52,13400],["2021-03-12",14722.36,14789.28,14320.84,14588.52,20600],["2021-03-15",14320.84,14320.84,13718.56,14320.84,10200],["2021-03-16",14120.08,14923.12,14053.16,14722.36,9884],["2021-03-17",14053.16,14655.44,14053.16,14655.44,4200],["2021-03-18",14454.68,14923.12,14320.84,14722.36,7500],["2021-03-19",14789.28,14789.28,14053.16,14053.16,3000],["2021-03-22",14253.92,14320.84,13986.24,13986.24,9000],["2021-03-23",14120.08,14120.08,13852.4,13852.4,9300],["2021-03-24",13986.24,14187.0,13919.32,14187.0,4700],["2021-03-25",14120.08,14387.76,14120.08,14387.76,600],["2021-03-26",14187.0,14655.44,14053.16,14655.44,10000],["2021-03-29",14722.36,14856.2,13852.4,14655.44,12300],["2021-03-30",14387.76,14387.76,14187.0,14387.76,5500],["2021-03-31",15324.64,15324.64,14320.84,14320.84,8300],["2021-04-01",15123.88,15123.88,14722.36,14722.36,12300],["2021-04-02",14722.36,15257.72,14722.36,14923.12,21400],["2021-04-05",14856.2,15056.96,14856.2,14856.2,3200],["2021-04-06",14856.2,16796.87,14856.2,14923.12,16700],["2021-04-07",14990.04,15257.72,14990.04,15056.96,13700],["2021-04-08",14990.04,15056.96,14856.2,14856.2,5300],["2021-04-09",14588.52,14990.04,14120.08,14990.04,3400],["2021-04-12",14655.44,15056.96,14454.68,15056.96,11100],["2021-04-13",16060.75,16060.75,14320.84,14722.36,8300],["2021-04-14",14588.52,14856.2,14187.0,14856.2,4300],["2021-04-15",14923.12,14923.12,14387.76,14923.12,8200],["2021-04-16",14521.6,14521.6,14521.6,14521.6,0],["2021-04-19",14789.28,14789.28,14187.0,14253.92,5700],["2021-04-20",14655.44,14789.28,14655.44,14789.28,2300],["2021-04-22",14722.36,14722.36,14320.84,14387.76,6000],["2021-04-23",14454.68,14454.68,14454.68,14454.68,800],["2021-04-26",14454.68,14454.68,13718.56,14387.76,20900],["2021-04-27",13718.56,13718.56,12246.33,12246.33,4200],["2021-04-28",14320.84,14320.84,14320.84,14320.84,200],["2021-04-29",14320.84,14320.84,13785.48,13986.24,12500],["2021-05-04",13450.88,14053.16,13450.88,14053.16,5700],["2021-05-05",14320.84,14387.76,14053.16,14053.16,6400],["2021-05-06",13517.8,14521.6,13517.8,14521.6,200],["2021-05-07",14053.16,14053.16,14053.16,14053.16,0],["2021-05-10",13986.24,14187.0,13986.24,14187.0,3900],["2021-05-11",13986.24,13986.24,13718.56,13718.56,12400],["2021-05-12",14053.16,14187.0,13718.56,13718.56,13500],["2021-05-13",14253.92,14789.28,13718.56,14053.16,30100],["2021-05-14",14187.0,14320.84,14187.0,14320.84,15200],["2021-05-17",14320.84,14454.68,14253.92,14253.92,5100],["2021-05-18",14253.92,14253.92,14253.92,14253.92,1000],["2021-05-19",14053.16,14120.08,14053.16,14053.16,10700],["2021-05-20",14120.08,14253.92,14053.16,14187.0,6100],["2021-05-21",14900.59,14900.59,14120.09,14616.77,8700],["2021-05-24",14262.0,14687.73,14262.0,14403.91,10100],["2021-05-25",14403.91,14403.91,14262.0,14262.0,3500],["2021-05-26",13836.27,13836.27,13481.49,13836.27,10500],["2021-05-27",13623.4,14191.04,13410.53,13410.53,8200],["2021-05-28",13623.4,13623.4,13410.53,13623.4,7700],["2021-05-31",13481.49,13694.35,13481.49,13694.35,1200],["2021-06-01",13552.44,13552.44,13410.53,13552.44,3500],["2021-06-02",13552.44,13907.22,13552.44,13765.31,2800],["2021-06-03",13765.31,13836.27,13765.31,13765.31,12100],["2021-06-04",13765.31,13765.31,13765.31,13765.31,8447],["2021-06-07",13836.27,14120.09,13694.35,14120.09,5800],["2021-06-08",14191.04,14191.04,13907.22,14049.13,12500],["2021-06-09",13907.22,13978.18,13552.44,13978.18,14900],["2021-06-10",14049.13,14049.13,13765.31,13765.31,900],["2021-06-11",13552.44,13907.22,13552.44,13907.22,4000],["2021-06-14",13836.27,13907.22,13765.31,13907.22,8000],["2021-06-15",13836.27,13907.22,13836.27,13836.27,7300],["2021-06-16",13836.27,13836.27,13836.27,13836.27,0],["2021-06-17",13836.27,15113.46,13836.27,15113.46,10000],["2021-06-18",13907.22,14049.13,13907.22,14049.13,8400],["2021-06-21",13836.27,14191.04,13836.27,14191.04,2400],["2021-06-22",14120.09,14191.04,14120.09,14191.04,1900],["2021-06-23",14120.09,14120.09,13836.27,13978.18,2800],["2021-06-24",13978.18,13978.18,13836.27,13978.18,2800],["2021-06-25",13836.27,13836.27,13481.49,13623.4,1100],["2021-06-28",13836.27,14049.13,13765.31,13765.31,400],["2021-06-29",13623.4,14049.13,13623.4,13836.27,1400],["2021-06-30",13907.22,13907.22,13694.35,13694.35,1400],["2021-07-01",13623.4,13623.4,13623.4,13623.4,1400],["2021-07-02",13623.4,13623.4,13623.4,13623.4,2300],["2021-07-05",13552.44,13765.31,13481.49,13765.31,7400],["2021-07-06",13836.27,13836.27,13481.49,13481.49,4100],["2021-07-07",13765.31,13765.31,13765.31,13765.31,400],["2021-07-08",13623.4,13623.4,13623.4,13623.4,100],["2021-07-09",13694.35,13694.35,13481.49,13481.49,700],["2021-07-12",12275.25,12275.25,12275.25,12275.25,500],["2021-07-13",12346.21,12700.98,12346.21,12700.98,2000],["2021-07-14",13410.53,13410.53,12488.12,12488.12,5200],["2021-07-15",13126.71,13126.71,13126.71,13126.71,600],["2021-07-16",13126.71,13126.71,13126.71,13126.71,0],["2021-07-19",13055.76,13055.76,12771.94,12771.94,8700],["2021-07-20",12842.89,12842.89,12842.89,12842.89,3700],["2021-07-21",12842.89,12842.89,12842.89,12842.89,0],["2021-07-22",12842.89,13055.76,12842.89,12984.8,6600],["2021-07-23",12984.8,12984.8,12984.8,12984.8,2500],["2021-07-26",13055.76,13623.4,13055.76,13552.44,2100],["2021-07-27",13481.49,13481.49,13481.49,13481.49,0],["2021-07-28",13481.49,13552.44,13481.49,13552.44,10100],["2021-07-29",13481.49,13481.49,12559.07,13481.49,4000],["2021-07-30",13552.44,13552.44,13481.49,13481.49,2300],["2021-08-02",13481.49,13481.49,13481.49,13481.49,3000],["2021-08-03",13481.49,13481.49,13481.49,13481.49,5300],["2021-08-04",13481.49,13481.49,13481.49,13481.49,700],["2021-08-05",13481.49,13481.49,13481.49,13481.49,200],["2021-08-06",13481.49,13481.49,13126.71,13481.49,11600],["2021-08-09",13055.76,13055.76,13055.76,13055.76,200],["2021-08-10",13481.49,13481.49,13481.49,13481.49,300],["2021-08-11",13552.44,13552.44,13126.71,13197.67,3300],["2021-08-12",13481.49,13623.4,13481.49,13481.49,10100],["2021-08-13",13552.44,13623.4,13410.53,13410.53,2500],["2021-08-16",13481.49,14049.13,13481.49,13836.27,58600],["2021-08-17",13907.22,14332.95,13694.35,13836.27,33200],["2021-08-18",13836.27,13978.18,13765.31,13978.18,14600],["2021-08-19",14049.13,14049.13,13836.27,13836.27,12700],["2021-08-20",13978.18,13978.18,13765.31,13765.31,69900],["2021-08-23",13481.49,13552.44,13410.53,13481.49,15000],["2021-08-24",13126.71,13765.31,13126.71,13623.4,8000],["2021-08-25",13765.31,13765.31,13197.67,13694.35,700],["2021-08-26",13552.44,13694.35,13481.49,13481.49,2400],["2021-08-27",13623.4,13623.4,13481.49,13623.4,1800],["2021-08-30",13481.49,13694.35,13481.49,13552.44,18700],["2021-08-31",13623.4,13694.35,13481.49,13481.49,18100],["2021-09-01",13694.35,13694.35,13481.49,13623.4,5500],["2021-09-06",13552.44,13836.27,13481.49,13623.4,13800],["2021-09-07",13765.31,13836.27,13694.35,13694.35,20400],["2021-09-08",13481.49,13552.44,13481.49,13552.44,1800],["2021-09-09",13552.44,13552.44,13339.58,13339.58,16200],["2021-09-10",13410.53,13481.49,13339.58,13410.53,4200],["2021-09-13",13410.53,13481.49,13339.58,13339.58,11500],["2021-09-14",13339.58,13552.44,13339.58,13481.49,8800],["2021-09-15",13481.49,13623.4,13481.49,13623.4,11500],["2021-09-16",13481.49,13694.35,13481.49,13623.4,12200],["2021-09-17",13623.4,14262.0,13623.4,13907.22,31400],["2021-09-20",14191.04,14900.59,13978.18,14403.91,35000],["2021-09-21",14403.91,15752.06,14191.04,14616.77,16800],["2021-09-22",15184.41,15184.41,14262.0,14545.82,18800],["2021-09-23",14829.64,15042.5,14403.91,14474.86,33200],["2021-09-24",14262.0,14829.64,14191.04,14191.04,5700],["2021-09-27",14403.91,14900.59,13836.27,13836.27,16100],["2021-09-28",14191.04,14332.95,13481.49,13836.27,12400],["2021-09-29",14120.09,14545.82,13836.27,13836.27,13500],["2021-09-30",13978.18,14049.13,13836.27,13836.27,7600],["2021-10-01",13836.27,13836.27,13552.44,13694.35,6900],["2021-10-04",13694.35,13836.27,13481.49,13765.31,10800],["2021-10-05",13694.35,13907.22,13623.4,13694.35,23000],["2021-10-06",13836.27,13978.18,13481.49,13836.27,30800],["2021-10-07",13836.27,14474.86,13765.31,14191.04,19900],["2021-10-08",13907.22,14049.13,13623.4,13836.27,40700],["2021-10-11",13836.27,13978.18,13694.35,13694.35,37400],["2021-10-12",13694.35,13978.18,13694.35,13765.31,7700],["2021-10-13",13623.4,13765.31,13623.4,13765.31,10200],["2021-10-14",13765.31,13978.18,13765.31,13836.27,8700],["2021-10-15",13836.27,13907.22,13836.27,13907.22,5600],["2021-10-18",13836.27,13978.18,13836.27,13978.18,9900],["2021-10-19",14049.13,14403.91,14049.13,14262.0,26700],["2021-10-20",14191.04,14403.91,14191.04,14191.04,3500],["2021-10-21",14332.95,14332.95,13836.27,14049.13,7300],["2021-10-22",14262.0,14616.77,14191.04,14545.82,22500],["2021-10-25",14474.86,14545.82,14403.91,14403.91,14500],["2021-10-26",14545.82,14687.73,14332.95,14687.73,14300],["2021-10-27",14545.82,15255.37,14545.82,14829.64,39700],["2021-10-28",14900.59,16745.43,14900.59,15610.15,48000],["2021-10-29",15610.15,17171.16,15610.15,16887.34,104600],["2021-11-01",17171.16,17738.8,17029.25,17667.85,58400],["2021-11-02",17596.89,18306.44,17384.03,18022.62,39100],["2021-11-03",17738.8,18093.58,16461.61,16674.47,43000],["2021-11-04",15823.01,17100.2,15610.15,16958.29,13800],["2021-11-05",17029.25,18164.53,16532.56,17029.25,41000],["2021-11-08",17029.25,17029.25,14687.73,16816.38,15500],["2021-11-09",16177.79,16958.29,16177.79,16816.38,26000],["2021-11-10",16816.38,17171.16,16603.52,17171.16,16700],["2021-11-11",16532.56,17029.25,16532.56,16887.34,17600],["2021-11-12",16958.29,16958.29,16674.47,16958.29,4000],["2021-11-15",16816.38,17171.16,16816.38,17100.2,40700],["2021-11-16",16745.43,16887.34,16745.43,16816.38,4000],["2021-11-17",17242.12,17242.12,17171.16,17171.16,2300],["2021-11-18",16816.38,17242.12,16816.38,17171.16,24500],["2021-11-19",17454.98,17454.98,16887.34,16887.34,25100],["2021-11-22",17171.16,17242.12,16958.29,16958.29,13300],["2021-11-23",17029.25,17738.8,16887.34,17738.8,15700],["2021-11-24",17100.2,18448.35,17100.2,18093.58,418600],["2021-11-25",18093.58,18164.53,17313.07,17313.07,12400],["2021-11-26",17525.94,17596.89,17100.2,17596.89,42400],["2021-11-29",16674.47,16745.43,16603.52,16603.52,16300],["2021-11-30",16745.43,16745.43,16532.56,16532.56,411700],["2021-12-01",16532.56,16674.47,16319.7,16674.47,7900],["2021-12-02",17313.07,17313.07,16674.47,17313.07,4600],["2021-12-03",16674.47,17384.03,16603.52,16603.52,402200],["2021-12-06",16958.29,16958.29,16816.38,16816.38,1000],["2021-12-07",16887.34,16887.34,16461.61,16674.47,900],["2021-12-08",16674.47,17171.16,16674.47,16674.47,5300],["2021-12-09",16674.47,16745.43,16603.52,16603.52,406300],["2021-12-10",16603.52,16603.52,16603.52,16603.52,5605],["2021-12-13",16674.47,16674.47,16461.61,16461.61,400],["2021-12-14",16319.7,16461.61,16319.7,16461.61,403800],["2021-12-15",16461.61,17029.25,16319.7,16461.61,3800],["2021-12-16",16319.7,16603.52,16319.7,16461.61,2000],["2021-12-17",16532.56,16532.56,16319.7,16319.7,405500],["2021-12-20",16319.7,16390.65,16248.74,16248.74,900],["2021-12-21",16319.7,16319.7,16319.7,16319.7,9400],["2021-12-22",16319.7,16319.7,15823.01,16106.83,406000],["2021-12-23",16674.47,16674.47,16674.47,16674.47,300],["2021-12-24",16674.47,17100.2,16177.79,17100.2,7100],["2021-12-27",16319.7,16319.7,16319.7,16319.7,31720],["2021-12-28",16390.65,16390.65,16390.65,16390.65,400500],["2021-12-29",16461.61,16461.61,16319.7,16319.7,8500],["2021-12-30",16603.52,16674.47,16461.61,16674.47,7700],["2021-12-31",16603.52,16674.47,16603.52,16674.47,1100],["2022-01-04",16674.47,16816.38,16674.47,16674.47,3300],["2022-01-05",16816.38,16816.38,16674.47,16745.43,5000],["2022-01-06",16745.43,16816.38,16319.7,16390.65,5000],["2022-01-07",16461.61,17029.25,16461.61,16461.61,5800],["2022-01-10",16603.52,16603.52,16532.56,16532.56,111200],["2022-01-11",16390.65,16461.61,16390.65,16390.65,4300],["2022-01-12",16390.65,16674.47,16319.7,16674.47,1600],["2022-01-13",16390.65,16603.52,16390.65,16603.52,1000],["2022-01-14",16532.56,16532.56,16532.56,16532.56,0],["2022-01-17",16532.56,16532.56,16319.7,16319.7,300400],["2022-01-18",16461.61,16461.61,16461.61,16461.61,0],["2022-01-19",16461.61,16461.61,16461.61,16461.61,0],["2022-01-20",15752.06,16319.7,15752.06,16319.7,1300],["2022-01-21",16674.47,16674.47,16674.47,16674.47,100],["2022-01-24",16319.7,16674.47,14474.86,14474.86,4900],["2022-01-25",16319.7,16319.7,16319.7,16319.7,4272],["2022-01-26",14474.86,16461.61,14474.86,16461.61,3800],["2022-01-27",16248.74,16319.7,16248.74,16319.7,2000],["2022-01-28",16390.65,17029.25,16319.7,16319.7,13000],["2022-02-07",17525.94,17525.94,16390.65,16674.47,2800],["2022-02-08",17242.12,17242.12,16532.56,16674.47,17000],["2022-02-09",16745.43,16958.29,16674.47,16958.29,8500],["2022-02-10",16745.43,16958.29,16674.47,16958.29,7100],["2022-02-11",16319.7,16816.38,16319.7,16816.38,10800],["2022-02-14",16674.47,16674.47,16532.56,16532.56,5000],["2022-02-15",16035.88,16887.34,16035.88,16887.34,6700],["2022-02-16",16674.47,16816.38,16674.47,16816.38,1800],["2022-02-17",16958.29,17100.2,16887.34,16887.34,6800],["2022-02-18",17029.25,17171.16,17029.25,17100.2,4500],["2022-02-21",17100.2,17100.2,17100.2,17100.2,2300],["2022-02-22",16958.29,16958.29,16958.29,16958.29,100],["2022-02-23",17029.25,17171.16,17029.25,17171.16,12100],["2022-02-24",17100.2,17100.2,16816.38,16816.38,7200],["2022-02-25",16674.47,17384.03,16674.47,17384.03,500],["2022-02-28",17242.12,17242.12,17242.12,17242.12,1000],["2022-03-01",17171.16,17171.16,17029.25,17029.25,500],["2022-03-02",16958.29,17029.25,16958.29,17029.25,1000],["2022-03-03",16887.34,16958.29,16674.47,16674.47,11000],["2022-03-04",16816.38,16816.38,16816.38,16816.38,7500],["2022-03-07",16816.38,16887.34,16816.38,16887.34,3200],["2022-03-08",16958.29,17029.25,16816.38,16816.38,2000],["2022-03-09",16816.38,16816.38,16816.38,16816.38,900],["2022-03-10",16390.65,16816.38,16390.65,16816.38,1100],["2022-03-11",16816.38,16816.38,16745.43,16745.43,5100],["2022-03-14",16816.38,16816.38,16816.38,16816.38,900],["2022-03-15",17100.2,17100.2,16816.38,16887.34,1700],["2022-03-16",17100.2,17100.2,17100.2,17100.2,100],["2022-03-17",17100.2,17100.2,17100.2,17100.2,0],["2022-03-18",16958.29,17100.2,16390.65,16390.65,2800],["2022-03-21",16532.56,17171.16,16461.61,17171.16,8000],["2022-03-22",17029.25,17029.25,16745.43,16745.43,11300],["2022-03-23",17029.25,17029.25,16958.29,16958.29,1400],["2022-03-24",17029.25,17029.25,17029.25,17029.25,0],["2022-03-25",17029.25,17029.25,16461.61,16532.56,20700],["2022-03-28",16532.56,16532.56,16319.7,16319.7,9300],["2022-03-29",16319.7,17100.2,16319.7,17100.2,17600],["2022-03-30",16887.34,17029.25,16816.38,16887.34,7500],["2022-03-31",16958.29,17171.16,16958.29,17100.2,17200],["2022-04-01",17029.25,17029.25,17029.25,17029.25,200],["2022-04-04",17171.16,17171.16,17100.2,17100.2,2500],["2022-04-05",17100.2,17171.16,17029.25,17171.16,5400],["2022-04-06",17029.25,17100.2,16958.29,16958.29,7200],["2022-04-07",17029.25,17171.16,16674.47,17171.16,10400],["2022-04-08",17029.25,17029.25,17029.25,17029.25,500],["2022-04-12",16958.29,16958.29,16674.47,16674.47,5500],["2022-04-13",16674.47,16816.38,16603.52,16816.38,12800],["2022-04-14",17171.16,17171.16,16816.38,16887.34,2100],["2022-04-15",16745.43,16887.34,16745.43,16887.34,3900],["2022-04-18",16816.38,17242.12,16816.38,16816.38,10300],["2022-04-19",17029.25,17171.16,17029.25,17029.25,17800],["2022-04-20",17029.25,17029.25,17029.25,17029.25,500],["2022-04-21",17029.25,17029.25,16248.74,16532.56,8800],["2022-04-22",16674.47,16674.47,16532.56,16603.52,5100],["2022-04-25",16390.65,16603.52,14616.77,16603.52,132300],["2022-04-26",16106.83,16319.7,16106.83,16319.7,700],["2022-04-27",16674.47,17029.25,16674.47,17029.25,16900],["2022-04-28",16319.7,16319.7,16319.7,16319.7,100],["2022-04-29",16674.47,16674.47,16674.47,16674.47,1100],["2022-05-04",16745.43,16745.43,16319.7,16674.47,3100],["2022-05-05",16603.52,16603.52,16603.52,16603.52,0],["2022-05-06",16532.56,16532.56,16319.7,16461.61,7800],["2022-05-09",14829.64,14971.55,14829.64,14971.55,1000],["2022-05-10",15113.46,15113.46,14900.59,14900.59,1300],["2022-05-11",14971.55,14971.55,14971.55,14971.55,0],["2022-05-12",15184.41,15184.41,15042.5,15042.5,2000],["2022-05-13",15113.46,15752.06,15113.46,15752.06,1600],["2022-05-16",15752.06,15752.06,15752.06,15752.06,600],["2022-05-17",17313.07,17313.07,17313.07,17313.07,100],["2022-05-18",17100.2,17313.07,17100.2,17313.07,500],["2022-05-19",17242.12,17242.12,17242.12,17242.12,0],["2022-05-20",17242.12,17242.12,17242.12,17242.12,0],["2022-05-23",17242.12,17242.12,17242.12,17242.12,0],["2022-05-24",14971.55,14971.55,14971.55,14971.55,500],["2022-05-25",17029.25,17029.25,17029.25,17029.25,100],["2022-05-26",17029.25,17029.25,16958.29,16958.29,900],["2022-05-27",17029.25,17029.25,17029.25,17029.25,0],["2022-05-30",16674.47,16674.47,16674.47,16674.47,500],["2022-05-31",16603.52,16603.52,16461.61,16461.61,600],["2022-06-01",15788.17,15788.17,15714.04,15714.04,700],["2022-06-02",16381.15,16603.52,16381.15,16603.52,600],["2022-06-03",16529.4,16529.4,16381.15,16381.15,600],["2022-06-06",15936.41,16381.15,15788.17,16381.15,2100],["2022-06-07",16158.78,16158.78,16158.78,16158.78,400],["2022-06-08",16455.27,16455.27,16455.27,16455.27,600],["2022-06-09",16455.27,16455.27,16455.27,16455.27,0],["2022-06-10",16455.27,16455.27,16455.27,16455.27,0],["2022-06-13",16455.27,16455.27,16455.27,16455.27,0],["2022-06-14",16455.27,16455.27,16455.27,16455.27,0],["2022-06-15",16455.27,16455.27,16307.03,16307.03,2700],["2022-06-16",16381.15,16381.15,16381.15,16381.15,0],["2022-06-17",15565.8,15565.8,15565.8,15565.8,600],["2022-06-20",15565.8,15565.8,15565.8,15565.8,6600],["2022-06-21",15565.8,15565.8,15565.8,15565.8,500],["2022-06-22",14898.69,14898.69,14898.69,14898.69,100],["2022-06-23",15565.8,15565.8,15565.8,15565.8,100],["2022-06-24",15565.8,15565.8,15565.8,15565.8,500],["2022-06-27",15565.8,15565.8,15565.8,15565.8,0],["2022-06-28",15565.8,15565.8,15565.8,15565.8,0],["2022-06-29",15565.8,15565.8,15565.8,15565.8,0],["2022-06-30",15788.17,15788.17,15565.8,15565.8,4200],["2022-07-01",15565.8,15565.8,15565.8,15565.8,2100],["2022-07-04",15565.8,16084.66,15565.8,16084.66,4200],["2022-07-05",15565.8,15714.04,15565.8,15565.8,3500],["2022-07-06",15565.8,15639.92,15491.68,15639.92,3300],["2022-07-07",15565.8,15565.8,15565.8,15565.8,0],["2022-07-08",15565.8,15565.8,15565.8,15565.8,0],["2022-07-11",13490.36,15565.8,13490.36,15565.8,700],["2022-07-12",14824.57,14824.57,14824.57,14824.57,0],["2022-07-13",14898.69,15417.55,12600.88,15417.55,3000],["2022-07-14",14453.96,14453.96,14379.83,14453.96,600],["2022-07-15",14453.96,14453.96,14453.96,14453.96,0],["2022-07-18",14453.96,14528.08,14379.83,14453.96,900],["2022-07-19",14453.96,14453.96,14453.96,14453.96,0],["2022-07-20",14824.57,14824.57,14528.08,14824.57,800],["2022-07-21",14750.45,14750.45,14750.45,14750.45,0],["2022-07-22",14750.45,14750.45,14750.45,14750.45,200],["2022-07-25",14750.45,14750.45,14750.45,14750.45,0],["2022-07-26",14824.57,14824.57,14676.32,14676.32,1200],["2022-07-27",13860.97,15417.55,13860.97,15417.55,600],["2022-07-28",14157.46,14157.46,14157.46,14157.46,0],["2022-07-29",14083.34,14602.2,14083.34,14602.2,4300],["2022-08-01",14676.32,14750.45,14453.96,14453.96,700],["2022-08-02",15491.68,15491.68,14824.57,15195.18,500],["2022-08-03",15343.43,15343.43,15343.43,15343.43,400],["2022-08-04",15343.43,15343.43,15343.43,15343.43,0],["2022-08-05",14824.57,14824.57,14824.57,14824.57,100],["2022-08-08",15491.68,15491.68,15491.68,15491.68,400],["2022-08-09",14453.96,14453.96,14453.96,14453.96,400],["2022-08-10",14528.08,14528.08,14528.08,14528.08,100],["2022-08-11",14528.08,14528.08,14528.08,14528.08,200],["2022-08-12",14528.08,14528.08,14528.08,14528.08,0],["2022-08-15",14528.08,14528.08,14528.08,14528.08,1900],["2022-08-16",14528.08,14528.08,14528.08,14528.08,0],["2022-08-17",16232.9,16232.9,16232.9,16232.9,100],["2022-08-18",14528.08,14528.08,14528.08,14528.08,500],["2022-08-19",14676.32,14676.32,14676.32,14676.32,400],["2022-08-22",14676.32,14676.32,14676.32,14676.32,2000],["2022-08-23",14824.57,14824.57,14824.57,14824.57,50500],["2022-08-24",14824.57,14824.57,14824.57,14824.57,300],["2022-08-25",14824.57,14824.57,14824.57,14824.57,0],["2022-08-26",14824.57,14824.57,14824.57,14824.57,0],["2022-08-29",14528.08,14602.2,14528.08,14528.08,300],["2022-08-30",14528.08,14528.08,14528.08,14528.08,0],["2022-08-31",14528.08,14528.08,14528.08,14528.08,0],["2022-09-05",14528.08,14528.08,14528.08,14528.08,0],["2022-09-06",14453.96,14453.96,14453.96,14453.96,300],["2022-09-07",14453.96,14453.96,14453.96,14453.96,0],["2022-09-08",14602.2,14676.32,14453.96,14453.96,1800],["2022-09-09",14528.08,14528.08,14528.08,14528.08,0],["2022-09-12",14528.08,14528.08,14528.08,14528.08,1300],["2022-09-13",14528.08,14528.08,14528.08,14528.08,0],["2022-09-14",14528.08,14528.08,14453.96,14453.96,700],["2022-09-15",14453.96,14453.96,14453.96,14453.96,200],["2022-09-16",14453.96,14453.96,14453.96,14453.96,0],["2022-09-19",14453.96,14453.96,14453.96,14453.96,500],["2022-09-20",14453.96,14453.96,14453.96,14453.96,2100],["2022-09-21",14453.96,14453.96,14453.96,14453.96,0],["2022-09-22",14453.96,14453.96,14453.96,14453.96,0],["2022-09-23",14453.96,14453.96,14453.96,14453.96,0],["2022-09-26",14453.96,14453.96,14453.96,14453.96,0],["2022-09-27",14379.83,14379.83,14231.59,14379.83,17500],["2022-09-28",14305.71,14305.71,14305.71,14305.71,85000],["2022-09-29",14379.83,14379.83,12526.76,14231.59,4200],["2022-09-30",14083.34,14231.59,13935.1,14083.34,1300],["2022-10-03",14602.2,14824.57,14157.46,14231.59,2300],["2022-10-04",14453.96,14453.96,14453.96,14453.96,0],["2022-10-05",14676.32,14824.57,14676.32,14824.57,217800],["2022-10-06",14824.57,14824.57,14824.57,14824.57,529200],["2022-10-07",14453.96,14824.57,14453.96,14824.57,91000],["2022-10-10",14824.57,14824.57,14824.57,14824.57,538200],["2022-10-11",14231.59,14231.59,14157.46,14157.46,2000],["2022-10-12",14157.46,14157.46,14157.46,14157.46,10000],["2022-10-13",14157.46,14157.46,14157.46,14157.46,0],["2022-10-14",14157.46,14157.46,14157.46,14157.46,0],["2022-10-17",14157.46,14157.46,14157.46,14157.46,0],["2022-10-18",14824.57,14824.57,14824.57,14824.57,100000],["2022-10-19",14824.57,14824.57,14824.57,14824.57,99000],["2022-10-20",14824.57,14824.57,14824.57,14824.57,0],["2022-10-21",14083.34,14083.34,14009.22,14009.22,300],["2022-10-24",14009.22,14009.22,14009.22,14009.22,0],["2022-10-25",14824.57,14824.57,14824.57,14824.57,110000],["2022-10-26",14824.57,14824.57,14824.57,14824.57,0],["2022-10-27",14824.57,14824.57,14824.57,14824.57,0],["2022-10-28",14824.57,14824.57,14824.57,14824.57,0],["2022-10-31",14602.2,14602.2,14602.2,14602.2,1000],["2022-11-01",14602.2,14602.2,14602.2,14602.2,0],["2022-11-02",14602.2,14602.2,14602.2,14602.2,0],["2022-11-03",14602.2,14602.2,14602.2,14602.2,0],["2022-11-04",14602.2,14602.2,14602.2,14602.2,0],["2022-11-07",14602.2,14602.2,14602.2,14602.2,0],["2022-11-08",13342.11,13342.11,13342.11,13342.11,400],["2022-11-09",13342.11,13342.11,13342.11,13342.11,0],["2022-11-10",13416.24,13416.24,13342.11,13342.11,10000],["2022-11-11",13416.24,13416.24,13416.24,13416.24,0],["2022-11-14",13342.11,13342.11,13342.11,13342.11,500],["2022-11-15",13045.62,13045.62,12971.5,12971.5,6000],["2022-11-16",13119.74,13119.74,13119.74,13119.74,3000],["2022-11-17",13119.74,13119.74,13119.74,13119.74,0],["2022-11-18",13119.74,13119.74,13119.74,13119.74,0],["2022-11-21",12971.5,12971.5,12971.5,12971.5,100],["2022-11-22",12971.5,12971.5,12971.5,12971.5,0],["2022-11-23",12971.5,12971.5,12971.5,12971.5,0],["2022-11-24",12971.5,12971.5,12971.5,12971.5,0],["2022-11-25",12971.5,12971.5,12971.5,12971.5,0],["2022-11-28",12971.5,12971.5,12971.5,12971.5,0],["2022-11-29",13045.62,14305.71,13045.62,14305.71,700],["2022-11-30",13119.74,13119.74,13045.62,13045.62,900],["2022-12-01",13045.62,13045.62,13045.62,13045.62,0],["2022-12-02",13045.62,13045.62,13045.62,13045.62,0],["2022-12-05",13045.62,13045.62,13045.62,13045.62,100],["2022-12-06",13045.62,13045.62,13045.62,13045.62,1100],["2022-12-07",14231.59,14231.59,13564.48,13564.48,3000],["2022-12-08",13342.11,13342.11,13342.11,13342.11,200],["2022-12-09",14157.46,14157.46,13416.24,13416.24,200],["2022-12-12",14157.46,14157.46,14157.46,14157.46,200],["2022-12-13",13342.11,13342.11,13342.11,13342.11,100],["2022-12-14",13416.24,13416.24,13342.11,13342.11,900],["2022-12-15",13342.11,13342.11,13342.11,13342.11,0],["2022-12-16",13342.11,13342.11,13342.11,13342.11,200],["2022-12-19",13342.11,13342.11,13342.11,13342.11,0],["2022-12-20",13342.11,13342.11,13342.11,13342.11,2000],["2022-12-21",13416.24,13416.24,13416.24,13416.24,60500],["2022-12-22",13416.24,13416.24,13416.24,13416.24,4883],["2022-12-23",13416.24,13416.24,13416.24,13416.24,0],["2022-12-26",13490.36,13490.36,13416.24,13416.24,5137],["2022-12-27",13490.36,13490.36,13342.11,13342.11,1000],["2022-12-28",13342.11,13416.24,13342.11,13416.24,1000],["2022-12-29",13342.11,13342.11,13342.11,13342.11,100],["2022-12-30",13342.11,13342.11,13342.11,13342.11,0],["2023-01-03",13342.11,13342.11,13342.11,13342.11,0],["2023-01-04",13342.11,13342.11,13342.11,13342.11,0],["2023-01-05",13416.24,13416.24,13416.24,13416.24,100],["2023-01-06",14083.34,14083.34,14083.34,14083.34,1000],["2023-01-09",14083.34,14083.34,14083.34,14083.34,200],["2023-01-10",13712.73,13712.73,13712.73,13712.73,200],["2023-01-11",13712.73,13712.73,13712.73,13712.73,0],["2023-01-12",13712.73,13712.73,13712.73,13712.73,0],["2023-01-13",13712.73,13712.73,13712.73,13712.73,0],["2023-01-16",14009.22,14009.22,14009.22,14009.22,200],["2023-01-17",14231.59,14231.59,14083.34,14083.34,1500],["2023-01-18",14083.34,14083.34,14083.34,14083.34,100],["2023-01-19",14528.08,14528.08,14528.08,14528.08,45300],["2023-01-27",14528.08,14528.08,14528.08,14528.08,0],["2023-01-30",14453.96,14453.96,14453.96,14453.96,7800],["2023-01-31",14453.96,14453.96,14453.96,14453.96,700],["2023-02-01",14379.83,14379.83,14379.83,14379.83,100],["2023-02-02",14676.32,14676.32,14676.32,14676.32,100],["2023-02-03",14453.96,14453.96,14453.96,14453.96,2000],["2023-02-06",14453.96,14453.96,14453.96,14453.96,300],["2023-02-07",14453.96,14453.96,14453.96,14453.96,0],["2023-02-08",14453.96,14453.96,14453.96,14453.96,0],["2023-02-09",14453.96,14453.96,14453.96,14453.96,0],["2023-02-10",14453.96,14453.96,14379.83,14379.83,500],["2023-02-13",14379.83,14379.83,14379.83,14379.83,0],["2023-02-14",14231.59,14231.59,13712.73,13712.73,2500],["2023-02-15",13712.73,13712.73,12600.88,12600.88,5000],["2023-02-16",13342.11,13342.11,13342.11,13342.11,0],["2023-02-17",13490.36,14453.96,13490.36,13490.36,5100],["2023-02-20",13860.97,13860.97,13860.97,13860.97,200],["2023-02-21",13860.97,13860.97,13860.97,13860.97,0],["2023-02-22",13860.97,13860.97,13490.36,13490.36,1100],["2023-02-23",13564.48,13638.6,13564.48,13638.6,600],["2023-02-24",13638.6,13638.6,13638.6,13638.6,0],["2023-02-27",13638.6,13638.6,13638.6,13638.6,0],["2023-02-28",13786.85,14157.46,13786.85,14157.46,5000],["2023-03-01",13712.73,13712.73,13712.73,13712.73,1300],["2023-03-02",13786.85,13786.85,13786.85,13786.85,1500],["2023-03-03",13786.85,13786.85,13786.85,13786.85,0],["2023-03-06",14083.34,14157.46,14083.34,14157.46,2500],["2023-03-07",14157.46,14157.46,14157.46,14157.46,0],["2023-03-08",13935.1,14157.46,13935.1,14157.46,3500],["2023-03-09",14083.34,14157.46,14083.34,14157.46,3900],["2023-03-10",14083.34,14083.34,14083.34,14083.34,5200],["2023-03-13",14083.34,14083.34,14083.34,14083.34,0],["2023-03-14",14083.34,14083.34,14083.34,14083.34,0],["2023-03-15",14009.22,14009.22,14009.22,14009.22,13200],["2023-03-16",14083.34,14231.59,13490.36,13490.36,8300],["2023-03-17",13786.85,13786.85,13490.36,13490.36,4100],["2023-03-20",13193.87,13416.24,13193.87,13416.24,8800],["2023-03-21",13193.87,13193.87,13193.87,13193.87,0],["2023-03-22",13193.87,13193.87,13193.87,13193.87,0],["2023-03-23",13638.6,14231.59,13638.6,14231.59,7200],["2023-03-24",13638.6,13638.6,13638.6,13638.6,0],["2023-03-27",13638.6,13638.6,13638.6,13638.6,0],["2023-03-28",14083.34,14157.46,14083.34,14083.34,6800],["2023-03-29",14157.46,14157.46,14157.46,14157.46,1000],["2023-03-30",14083.34,14083.34,14083.34,14083.34,100],["2023-03-31",14157.46,14157.46,14157.46,14157.46,500],["2023-04-03",14157.46,14157.46,14157.46,14157.46,0],["2023-04-04",13416.24,13416.24,13416.24,13416.24,100],["2023-04-05",13712.73,14009.22,13638.6,14009.22,700],["2023-04-06",13860.97,13860.97,13860.97,13860.97,0],["2023-04-07",14009.22,14083.34,14009.22,14083.34,1300],["2023-04-10",14083.34,14157.46,13712.73,13712.73,2400],["2023-04-11",14083.34,14083.34,14083.34,14083.34,0],["2023-04-12",14083.34,14083.34,14083.34,14083.34,0],["2023-04-13",14009.22,14083.34,13786.85,13786.85,3500],["2023-04-14",14083.34,14231.59,13786.85,13786.85,4100],["2023-04-17",14083.34,14083.34,14083.34,14083.34,0],["2023-04-18",14083.34,14083.34,14083.34,14083.34,200],["2023-04-19",14083.34,14083.34,14083.34,14083.34,0],["2023-04-20",14083.34,14083.34,14083.34,14083.34,1000],["2023-04-21",14083.34,14083.34,14083.34,14083.34,100],["2023-04-24",14083.34,14083.34,14083.34,14083.34,0],["2023-04-25",14083.34,14083.34,14083.34,14083.34,0],["2023-04-26",14083.34,14083.34,14083.34,14083.34,10000],["2023-04-27",14009.22,14009.22,14009.22,14009.22,2800],["2023-04-28",13712.73,14157.46,13638.6,14157.46,1100],["2023-05-04",14009.22,14009.22,13935.1,13935.1,700],["2023-05-05",13935.1,13935.1,13935.1,13935.1,500],["2023-05-08",13935.1,13935.1,13935.1,13935.1,0],["2023-05-09",13935.1,13935.1,13935.1,13935.1,0],["2023-05-10",13935.1,13935.1,13935.1,13935.1,0],["2023-05-11",14231.59,14305.71,14231.59,14305.71,800],["2023-05-12",14305.71,14305.71,14305.71,14305.71,700],["2023-05-15",14305.71,14824.57,14305.71,14824.57,5400],["2023-05-16",14676.32,14676.32,14676.32,14676.32,0],["2023-05-17",14602.2,14602.2,14453.96,14602.2,500],["2023-05-18",14453.96,14453.96,14379.83,14379.83,1600],["2023-05-19",14676.32,14676.32,14676.32,14676.32,100],["2023-05-22",14824.57,14824.57,14453.96,14676.32,1900],["2023-05-23",14750.45,14750.45,14676.32,14750.45,700],["2023-05-24",14824.57,14824.57,14453.96,14453.96,800],["2023-05-25",14453.96,14453.96,14453.96,14453.96,100],["2023-05-26",14676.32,15121.06,14676.32,15121.06,6300],["2023-05-29",14972.82,15121.06,14824.57,14972.82,6200],["2023-05-30",15046.94,15121.06,14972.82,15121.06,7800],["2023-05-31",15046.94,15046.94,15046.94,15046.94,300],["2023-06-01",15290.94,15290.94,13826.92,14640.26,1800],["2023-06-02",13989.59,14721.6,13989.59,14721.6,700],["2023-06-05",14070.92,14477.59,13989.59,14477.59,1700],["2023-06-06",14152.26,14152.26,14152.26,14152.26,0],["2023-06-07",14152.26,14152.26,14152.26,14152.26,0],["2023-06-08",14558.93,14640.26,14558.93,14558.93,1800],["2023-06-09",14558.93,14558.93,14558.93,14558.93,0],["2023-06-12",14558.93,14558.93,14558.93,14558.93,100],["2023-06-13",14558.93,14558.93,14558.93,14558.93,0],["2023-06-14",14558.93,14558.93,14558.93,14558.93,0],["2023-06-15",14558.93,14721.6,14558.93,14721.6,1300],["2023-06-16",14640.26,14640.26,14640.26,14640.26,1400],["2023-06-19",14640.26,14640.26,14640.26,14640.26,0],["2023-06-20",14640.26,14640.26,14640.26,14640.26,400],["2023-06-21",14640.26,14640.26,14640.26,14640.26,0],["2023-06-22",14640.26,14640.26,14558.93,14558.93,500],["2023-06-23",14558.93,14558.93,14477.59,14477.59,600],["2023-06-26",14558.93,14558.93,14558.93,14558.93,3100],["2023-06-27",14558.93,14558.93,14477.59,14477.59,1900],["2023-06-28",14477.59,14640.26,14477.59,14640.26,4300],["2023-06-29",14558.93,14558.93,14558.93,14558.93,500],["2023-06-30",14558.93,14558.93,14477.59,14477.59,1200],["2023-07-03",14477.59,14477.59,14396.26,14396.26,2000],["2023-07-04",14314.93,14314.93,14314.93,14314.93,600],["2023-07-05",14396.26,14396.26,14396.26,14396.26,3100],["2023-07-06",14396.26,14396.26,13826.92,14233.59,2600],["2023-07-07",14152.26,14233.59,14152.26,14233.59,1800],["2023-07-10",14314.93,14314.93,14314.93,14314.93,500],["2023-07-11",14314.93,14314.93,14314.93,14314.93,0],["2023-07-12",14477.59,14477.59,14477.59,14477.59,500],["2023-07-13",14477.59,14640.26,14477.59,14477.59,2500],["2023-07-14",14640.26,14721.6,14477.59,14477.59,3500],["2023-07-17",14558.93,14640.26,14477.59,14640.26,3600],["2023-07-18",14558.93,14640.26,14558.93,14558.93,3300],["2023-07-19",14965.6,15046.94,14884.27,14884.27,700],["2023-07-20",14640.26,14640.26,14640.26,14640.26,100],["2023-07-21",14802.93,14802.93,14640.26,14802.93,4100],["2023-07-24",14721.6,14721.6,14640.26,14640.26,2200],["2023-07-25",14802.93,14802.93,12769.56,12769.56,16200],["2023-07-26",14721.6,14721.6,14721.6,14721.6,100],["2023-07-27",14721.6,15046.94,14396.26,14396.26,6200],["2023-07-28",14721.6,14721.6,14721.6,14721.6,200],["2023-07-31",14640.26,14640.26,14640.26,14640.26,100],["2023-08-01",14640.26,14640.26,14640.26,14640.26,1800],["2023-08-02",14640.26,14640.26,14640.26,14640.26,3900],["2023-08-03",14558.93,14558.93,13826.92,14152.26,10800],["2023-08-04",14152.26,14640.26,13908.25,13908.25,3900],["2023-08-07",13989.59,14640.26,13989.59,14640.26,5000],["2023-08-08",14152.26,14152.26,13826.92,14152.26,1200],["2023-08-09",14558.93,14558.93,14558.93,14558.93,100],["2023-08-10",14233.59,14233.59,14233.59,14233.59,400],["2023-08-11",13989.59,14396.26,13826.92,14233.59,2900],["2023-08-14",14152.26,14152.26,13989.59,13989.59,3600],["2023-08-15",14477.59,14477.59,13908.25,14314.93,1900],["2023-08-16",14233.59,14233.59,14152.26,14152.26,29800],["2023-08-17",14152.26,14152.26,14152.26,14152.26,113752],["2023-08-18",14070.92,14152.26,14070.92,14070.92,3900],["2023-08-21",13745.58,13826.92,13745.58,13745.58,17700],["2023-08-22",13826.92,13826.92,13582.91,13582.91,5600],["2023-08-23",13582.91,13745.58,13582.91,13745.58,2800],["2023-08-24",13745.58,13745.58,13664.25,13745.58,3800],["2023-08-25",13745.58,13826.92,13745.58,13745.58,4200],["2023-08-28",13908.25,13908.25,13745.58,13745.58,14200],["2023-08-29",13745.58,13745.58,13664.25,13664.25,40700],["2023-08-30",13826.92,13826.92,13664.25,13664.25,1300],["2023-08-31",13826.92,13826.92,13826.92,13826.92,1800],["2023-09-05",13826.92,13826.92,13745.58,13745.58,3100],["2023-09-06",13745.58,14070.92,13745.58,13908.25,23500],["2023-09-07",13989.59,13989.59,13826.92,13826.92,3900],["2023-09-08",13826.92,13908.25,13745.58,13826.92,12900],["2023-09-11",13826.92,13989.59,13826.92,13908.25,125600],["2023-09-12",13826.92,13989.59,13826.92,13989.59,6900],["2023-09-13",13989.59,14233.59,13989.59,14152.26,6700],["2023-09-14",14070.92,14152.26,14070.92,14070.92,3300],["2023-09-15",14070.92,14233.59,14070.92,14233.59,31700],["2023-09-18",14314.93,14314.93,14070.92,14070.92,32500],["2023-09-19",14233.59,14233.59,14070.92,14070.92,12100],["2023-09-20",14233.59,15046.94,14233.59,14233.59,18400],["2023-09-21",14477.59,14477.59,14477.59,14477.59,10600],["2023-09-22",14314.93,14477.59,14233.59,14477.59,2000],["2023-09-25",14314.93,14314.93,14233.59,14233.59,4600],["2023-09-26",14233.59,14233.59,13989.59,13989.59,4700],["2023-09-27",14070.92,14396.26,13908.25,14396.26,13200],["2023-09-28",13989.59,14558.93,13908.25,14477.59,1300],["2023-09-29",13989.59,13989.59,13908.25,13989.59,10000],["2023-10-02",14396.26,14396.26,14396.26,14396.26,200],["2023-10-03",14070.92,14070.92,14070.92,14070.92,200],["2023-10-04",14070.92,14070.92,13908.25,14070.92,8000],["2023-10-05",14070.92,14233.59,13908.25,14152.26,2700],["2023-10-06",14152.26,14233.59,14152.26,14233.59,7700],["2023-10-09",14070.92,14233.59,14070.92,14233.59,300],["2023-10-10",14477.59,14477.59,14233.59,14233.59,4200],["2023-10-11",14314.93,14314.93,14233.59,14233.59,1000],["2023-10-12",13989.59,14233.59,13989.59,14233.59,3200],["2023-10-13",14233.59,14233.59,14233.59,14233.59,1600],["2023-10-16",14640.26,14640.26,13501.58,13826.92,6500],["2023-10-17",13989.59,13989.59,13989.59,13989.59,1000],["2023-10-18",13989.59,13989.59,13908.25,13908.25,5200],["2023-10-19",13826.92,13989.59,13826.92,13989.59,3600],["2023-10-20",13908.25,13908.25,13908.25,13908.25,100],["2023-10-23",14070.92,14070.92,13989.59,13989.59,600],["2023-10-24",14314.93,14314.93,14314.93,14314.93,200],["2023-10-25",14314.93,14477.59,14314.93,14477.59,800],["2023-10-26",14640.26,14640.26,14314.93,14314.93,7600],["2023-10-27",14558.93,14558.93,14558.93,14558.93,0],["2023-10-30",14558.93,14558.93,14558.93,14558.93,400],["2023-10-31",14558.93,14558.93,14558.93,14558.93,1500],["2023-11-01",14558.93,14558.93,14558.93,14558.93,0],["2023-11-02",14558.93,14558.93,14558.93,14558.93,0],["2023-11-03",14558.93,14558.93,14558.93,14558.93,0],["2023-11-06",14558.93,14640.26,14558.93,14640.26,11000],["2023-11-07",14640.26,14640.26,14640.26,14640.26,2800],["2023-11-08",14640.26,14640.26,14640.26,14640.26,7400],["2023-11-09",14721.6,14884.27,14640.26,14640.26,16700],["2023-11-10",14233.59,14233.59,14233.59,14233.59,500],["2023-11-13",14721.6,15290.94,14721.6,15046.94,2900],["2023-11-14",14965.6,14965.6,14965.6,14965.6,0],["2023-11-15",15128.27,15290.94,15128.27,15128.27,900],["2023-11-16",14965.6,14965.6,14640.26,14965.6,8200],["2023-11-17",14965.6,14965.6,14965.6,14965.6,100],["2023-11-20",14965.6,14965.6,14965.6,14965.6,0],["2023-11-21",14965.6,14965.6,14965.6,14965.6,0],["2023-11-22",14965.6,14965.6,14965.6,14965.6,100],["2023-11-23",14884.27,14965.6,14640.26,14640.26,8100],["2023-11-24",14884.27,14884.27,14884.27,14884.27,3000],["2023-11-27",14884.27,14884.27,14884.27,14884.27,0],["2023-11-28",14884.27,14884.27,14884.27,14884.27,100],["2023-11-29",14884.27,14965.6,14884.27,14965.6,700],["2023-11-30",14884.27,14884.27,14884.27,14884.27,0],["2023-12-01",14884.27,14884.27,14884.27,14884.27,0],["2023-12-04",14640.26,14640.26,14233.59,14233.59,5359],["2023-12-05",14477.59,14802.93,14477.59,14802.93,7300],["2023-12-06",14721.6,14721.6,14721.6,14721.6,0],["2023-12-07",14721.6,14721.6,14721.6,14721.6,0],["2023-12-08",14884.27,14884.27,14721.6,14721.6,1400],["2023-12-11",14802.93,14802.93,14802.93,14802.93,1000],["2023-12-12",14884.27,14884.27,14884.27,14884.27,200],["2023-12-13",14884.27,14884.27,13908.25,13908.25,500],["2023-12-14",14070.92,14070.92,14070.92,14070.92,0],["2023-12-15",15046.94,15697.62,15046.94,15697.62,3800],["2023-12-18",15534.95,15534.95,15534.95,15534.95,400],["2023-12-19",15534.95,15534.95,15534.95,15534.95,700],["2023-12-20",15534.95,15534.95,15453.61,15453.61,14000],["2023-12-21",15453.61,15453.61,15453.61,15453.61,500],["2023-12-22",15534.95,16998.97,15534.95,16998.97,5500],["2023-12-25",16998.97,16998.97,16754.97,16754.97,1500],["2023-12-26",16836.3,16836.3,16836.3,16836.3,400],["2023-12-27",16754.97,16754.97,15860.29,15860.29,300],["2023-12-28",16686.34,16686.34,16686.34,16686.34,100],["2023-12-29",16686.34,16686.34,16686.34,16686.34,0],["2024-01-02",16686.34,16686.34,16258.49,16344.06,4600],["2024-01-03",16344.06,16344.06,16344.06,16344.06,4900],["2024-01-04",16344.06,16344.06,16344.06,16344.06,0],["2024-01-05",16344.06,16344.06,16344.06,16344.06,0],["2024-01-08",17798.77,17798.77,17798.77,17798.77,100],["2024-01-09",17542.05,17542.05,16429.63,16429.63,200],["2024-01-10",17028.63,17028.63,17028.63,17028.63,100],["2024-01-11",17114.2,17114.2,17114.2,17114.2,500],["2024-01-12",17114.2,17114.2,17114.2,17114.2,0],["2024-01-15",17114.2,17114.2,17114.2,17114.2,0],["2024-01-16",17114.2,17114.2,17114.2,17114.2,0],["2024-01-17",17114.2,17114.2,17114.2,17114.2,100],["2024-01-18",17542.05,17542.05,17370.91,17370.91,500],["2024-01-19",17542.05,17542.05,17542.05,17542.05,100],["2024-01-22",17542.05,17542.05,17542.05,17542.05,600],["2024-01-23",17542.05,17542.05,17542.05,17542.05,0],["2024-01-24",16686.34,17456.48,16686.34,17456.48,2800],["2024-01-25",17456.48,17542.05,17456.48,17542.05,35800],["2024-01-26",17542.05,17542.05,17542.05,17542.05,0],["2024-01-29",17456.48,17456.48,17456.48,17456.48,1600],["2024-01-30",17456.48,17456.48,17456.48,17456.48,0],["2024-01-31",17542.05,17542.05,17542.05,17542.05,100],["2024-02-01",17542.05,17542.05,17542.05,17542.05,3400],["2024-02-02",17713.2,17798.77,17627.62,17627.62,3100],["2024-02-05",17884.34,17969.91,17884.34,17969.91,2800],["2024-02-06",17969.91,18226.62,17969.91,18226.62,4600],["2024-02-07",18226.62,18483.33,17969.91,17969.91,1600],["2024-02-15",18825.62,18825.62,18825.62,18825.62,500],["2024-02-16",18568.91,18825.62,18397.76,18568.91,2700],["2024-02-19",18483.33,18483.33,18483.33,18483.33,0],["2024-02-20",18740.05,18740.05,17969.91,17969.91,400],["2024-02-21",18568.91,18568.91,18568.91,18568.91,124000],["2024-02-22",18483.33,18568.91,18483.33,18568.91,57300],["2024-02-23",18483.33,18483.33,18483.33,18483.33,0],["2024-02-26",18483.33,18483.33,18483.33,18483.33,100],["2024-02-27",18483.33,18483.33,18483.33,18483.33,0],["2024-02-28",17969.91,17969.91,17969.91,17969.91,100],["2024-02-29",17969.91,17969.91,17969.91,17969.91,3800],["2024-03-01",17969.91,17969.91,17969.91,17969.91,500],["2024-03-04",17969.91,17969.91,17969.91,17969.91,800],["2024-03-05",17542.05,17542.05,17542.05,17542.05,1200],["2024-03-06",17542.05,17542.05,17542.05,17542.05,0],["2024-03-07",17542.05,17542.05,17542.05,17542.05,0],["2024-03-08",17542.05,17542.05,17542.05,17542.05,1000],["2024-03-11",17969.91,17969.91,17969.91,17969.91,400],["2024-03-12",17969.91,17969.91,17969.91,17969.91,600],["2024-03-13",17969.91,17969.91,17969.91,17969.91,400],["2024-03-14",17969.91,17969.91,17969.91,17969.91,1300],["2024-03-15",17969.91,17969.91,17969.91,17969.91,3100],["2024-03-18",17969.91,17969.91,17969.91,17969.91,2700],["2024-03-19",17969.91,17969.91,17969.91,17969.91,500],["2024-03-20",17969.91,18055.48,17969.91,17969.91,5500],["2024-03-21",17969.91,17969.91,17713.2,17713.2,200],["2024-03-22",15916.2,17969.91,15916.2,17969.91,5600],["2024-03-25",17969.91,17969.91,17969.91,17969.91,0],["2024-03-26",17969.91,18397.76,17969.91,18397.76,2600],["2024-03-27",17969.91,17969.91,17969.91,17969.91,0],["2024-03-28",17884.34,17969.91,17884.34,17969.91,900],["2024-03-29",18483.33,18483.33,17969.91,17969.91,4400],["2024-04-01",17969.91,17969.91,17969.91,17969.91,0],["2024-04-02",17542.05,17969.91,17542.05,17969.91,1600],["2024-04-03",17713.2,17713.2,17713.2,17713.2,0],["2024-04-04",17542.05,17542.05,17542.05,17542.05,200],["2024-04-05",17542.05,17542.05,17542.05,17542.05,300],["2024-04-08",17542.05,17542.05,17370.91,17370.91,1600],["2024-04-09",17627.62,17627.62,17627.62,17627.62,200],["2024-04-10",17627.62,17627.62,17627.62,17627.62,1000],["2024-04-11",17627.62,17627.62,17627.62,17627.62,0],["2024-04-12",17114.2,17114.2,17114.2,17114.2,100],["2024-04-15",17199.77,17199.77,17199.77,17199.77,1300],["2024-04-16",17199.77,17199.77,17199.77,17199.77,1000],["2024-04-17",17199.77,17627.62,17199.77,17627.62,6800],["2024-04-19",17370.91,17370.91,17370.91,17370.91,200],["2024-04-22",17199.77,17370.91,17114.2,17114.2,2800],["2024-04-23",17627.62,17627.62,17542.05,17627.62,1500],["2024-04-24",17542.05,17627.62,17542.05,17627.62,4100],["2024-04-25",17114.2,17627.62,17114.2,17627.62,2000],["2024-04-26",17884.34,17884.34,17884.34,17884.34,100],["2024-05-02",17456.48,17627.62,17456.48,17627.62,3300],["2024-05-03",17627.62,17713.2,17627.62,17713.2,4800],["2024-05-06",17542.05,17627.62,17542.05,17627.62,1500],["2024-05-07",17627.62,17627.62,17627.62,17627.62,100],["2024-05-08",17627.62,17627.62,17627.62,17627.62,2000],["2024-05-09",17627.62,18825.62,17627.62,18825.62,6300],["2024-05-10",17969.91,17969.91,17969.91,17969.91,100],["2024-05-13",17114.2,17798.77,17114.2,17798.77,3700],["2024-05-14",17798.77,17798.77,17798.77,17798.77,600],["2024-05-15",17969.91,18825.62,16943.06,17028.63,13600],["2024-05-16",17798.77,17969.91,17798.77,17969.91,6600],["2024-05-17",17969.91,17969.91,17969.91,17969.91,0],["2024-05-20",17969.91,17969.91,17627.62,17969.91,2500],["2024-05-21",16600.77,18141.05,16600.77,17969.91,6600],["2024-05-22",17199.77,17969.91,17199.77,17969.91,1100],["2024-05-23",18055.48,18141.05,17798.77,17884.34,3500],["2024-05-24",16429.63,17798.77,16429.63,17713.2,270100],["2024-05-27",17969.91,17969.91,17969.91,17969.91,3500],["2024-05-28",17713.2,18055.48,17713.2,18055.48,4000],["2024-05-29",17706.93,17706.93,17706.93,17706.93,600],["2024-05-30",17794.59,17969.91,17794.59,17969.91,1500],["2024-05-31",18145.22,18846.49,18145.22,18846.49,4100],["2024-06-03",18758.83,18758.83,18758.83,18758.83,3900],["2024-06-04",18758.83,18846.49,18758.83,18846.49,9100],["2024-06-05",18846.49,19109.46,18846.49,19109.46,73900],["2024-06-06",18934.15,19723.07,18758.83,19635.41,2300],["2024-06-07",19197.12,19723.07,19197.12,19372.44,2600],["2024-06-10",19547.75,19547.75,18758.83,19372.44,10600],["2024-06-11",19372.44,19372.44,19284.78,19284.78,3900],["2024-06-12",19284.78,20511.99,19284.78,20336.68,66200],["2024-06-13",20161.36,22177.5,20161.36,21125.6,34700],["2024-06-14",21914.52,21914.52,20862.63,21213.26,33400],["2024-06-17",21476.23,21476.23,20774.97,21037.94,6600],["2024-06-18",21476.23,21651.55,20950.28,21476.23,32900],["2024-06-19",21476.23,21476.23,21037.94,21388.57,23300],["2024-06-20",21388.57,22352.81,21388.57,22177.5,94600],["2024-06-21",21739.21,22440.47,21739.21,22352.81,73400],["2024-06-24",22352.81,22352.81,21476.23,21651.55,40100],["2024-06-25",22352.81,22352.81,21125.6,21914.52,24300],["2024-06-26",21826.86,21826.86,21213.26,21388.57,13700],["2024-06-27",21826.86,21826.86,21213.26,21476.23,5400],["2024-06-28",21914.52,21914.52,21213.26,21476.23,2200],["2024-07-01",21476.23,21914.52,21476.23,21826.86,6000],["2024-07-02",21739.21,21826.86,21563.89,21651.55,4800],["2024-07-03",21739.21,21914.52,21213.26,21914.52,18700],["2024-07-04",21826.86,22177.5,21563.89,22177.5,6400],["2024-07-05",21914.52,23317.05,21914.52,22089.84,18100],["2024-07-08",22177.5,22615.79,22089.84,22528.13,800],["2024-07-09",21300.92,22265.15,21300.92,22177.5,15400],["2024-07-10",22089.84,22265.15,22002.18,22002.18,26600],["2024-07-11",21651.55,22002.18,21300.92,22002.18,4000],["2024-07-12",21914.52,22089.84,21739.21,21914.52,2000],["2024-07-15",21914.52,22089.84,21914.52,22089.84,3300],["2024-07-16",22089.84,22703.44,22089.84,22703.44,69700],["2024-07-17",22440.47,22615.79,22177.5,22177.5,3200],["2024-07-18",22089.84,22528.13,22089.84,22528.13,3500],["2024-07-19",21476.23,21739.21,21037.94,21739.21,18500],["2024-07-22",21739.21,21739.21,20599.65,21213.26,11100],["2024-07-23",21739.21,21739.21,20687.31,21300.92,7400],["2024-07-24",21300.92,21300.92,20950.28,21037.94,2500],["2024-07-25",21476.23,21476.23,21213.26,21388.57,2700],["2024-07-26",21388.57,21563.89,21388.57,21476.23,3000],["2024-07-29",21037.94,21037.94,20511.99,20950.28,24200],["2024-07-30",19723.07,21125.6,19723.07,20950.28,8800],["2024-07-31",21037.94,21037.94,20161.36,20161.36,8100],["2024-08-01",20950.28,20950.28,19284.78,20249.02,14500],["2024-08-02",20774.97,20774.97,20599.65,20687.31,900],["2024-08-05",19723.07,20599.65,19284.78,19372.44,4500],["2024-08-06",19635.41,20073.7,19284.78,20073.7,10400],["2024-08-07",20073.7,20687.31,20073.7,20599.65,4400],["2024-08-08",20599.65,21563.89,20336.68,21125.6,21500],["2024-08-09",21125.6,21300.92,20774.97,21300.92,4300],["2024-08-12",21125.6,21739.21,21125.6,21476.23,4900],["2024-08-13",21300.92,21300.92,20161.36,21037.94,1200],["2024-08-14",21037.94,21037.94,20599.65,20950.28,8000],["2024-08-15",20687.31,20950.28,20599.65,20599.65,8000],["2024-08-16",21037.94,21125.6,21037.94,21125.6,1800],["2024-08-19",21037.94,21037.94,20599.65,20599.65,3600],["2024-08-20",20950.28,21037.94,20950.28,21037.94,6900],["2024-08-21",21037.94,21037.94,20950.28,20950.28,1600],["2024-08-22",21037.94,21037.94,21037.94,21037.94,31900],["2024-08-23",21037.94,21037.94,21037.94,21037.94,2000],["2024-08-26",21037.94,21037.94,21037.94,21037.94,0],["2024-08-27",19723.07,21037.94,19723.07,21037.94,1500],["2024-08-28",20950.28,20950.28,20950.28,20950.28,300],["2024-08-29",20950.28,20950.28,20950.28,20950.28,1400],["2024-08-30",20950.28,20950.28,20950.28,20950.28,2500],["2024-09-04",20950.28,20950.28,20950.28,20950.28,0],["2024-09-05",20950.28,20950.28,20950.28,20950.28,0],["2024-09-06",20687.31,20687.31,20687.31,20687.31,500],["2024-09-09",20687.31,20687.31,20687.31,20687.31,0],["2024-09-10",19810.73,20599.65,19810.73,20599.65,4800],["2024-09-11",20687.31,20687.31,20161.36,20511.99,1700],["2024-09-12",20336.68,20336.68,20161.36,20249.02,1200],["2024-09-13",19723.07,20249.02,19723.07,20249.02,2800],["2024-09-16",20687.31,20687.31,20687.31,20687.31,100],["2024-09-17",21037.94,21037.94,19723.07,20161.36,300],["2024-09-18",21037.94,21037.94,20687.31,20687.31,600],["2024-09-19",19986.04,20073.7,19723.07,19986.04,5700],["2024-09-20",20950.28,20950.28,18846.49,19723.07,4500],["2024-09-23",20950.28,20950.28,19723.07,19723.07,1800],["2024-09-24",20950.28,20950.28,20950.28,20950.28,100],["2024-09-25",19723.07,20161.36,19723.07,19986.04,2500],["2024-09-26",21037.94,21037.94,20599.65,20599.65,1200],["2024-09-27",20599.65,20599.65,20599.65,20599.65,0],["2024-09-30",20950.28,20950.28,19547.75,20161.36,3200],["2024-10-01",20862.63,20862.63,19723.07,20249.02,600],["2024-10-02",20950.28,20950.28,19723.07,20161.36,400],["2024-10-03",20511.99,20511.99,20161.36,20161.36,2100],["2024-10-04",20249.02,20336.68,20249.02,20336.68,2400],["2024-10-07",20950.28,20950.28,20161.36,20161.36,3300],["2024-10-08",20161.36,20161.36,20161.36,20161.36,0],["2024-10-09",20161.36,20161.36,20161.36,20161.36,0],["2024-10-10",20862.63,20862.63,20862.63,20862.63,100],["2024-10-11",20249.02,20336.68,18934.15,20336.68,6400],["2024-10-14",20599.65,20599.65,20599.65,20599.65,200],["2024-10-15",20161.36,20336.68,19810.73,20161.36,6800],["2024-10-16",20424.33,20424.33,20424.33,20424.33,100],["2024-10-17",19810.73,20336.68,19810.73,20336.68,1400],["2024-10-18",20249.02,20249.02,20249.02,20249.02,0],["2024-10-21",20249.02,20249.02,20249.02,20249.02,0],["2024-10-22",20249.02,20249.02,20249.02,20249.02,0],["2024-10-23",20161.36,20336.68,20161.36,20336.68,5600],["2024-10-24",20249.02,20249.02,20249.02,20249.02,0],["2024-10-25",20249.02,20249.02,20249.02,20249.02,1000],["2024-10-28",20249.02,20249.02,20249.02,20249.02,0],["2024-10-29",20161.36,20161.36,20161.36,20161.36,4300],["2024-10-30",20336.68,21037.94,20161.36,20161.36,5300],["2024-10-31",20424.33,20424.33,19898.39,20161.36,15500],["2024-11-01",19986.04,19986.04,19898.39,19898.39,2500],["2024-11-04",19898.39,19898.39,19810.73,19810.73,2600],["2024-11-05",19898.39,20073.7,19810.73,20073.7,2300],["2024-11-06",19986.04,20073.7,19723.07,20073.7,2700],["2024-11-07",19810.73,20073.7,19810.73,20073.7,3700],["2024-11-08",19810.73,19810.73,19635.41,19635.41,3900],["2024-11-11",19723.07,19723.07,19635.41,19635.41,8600],["2024-11-12",19723.07,19986.04,19723.07,19986.04,2100],["2024-11-13",19723.07,19810.73,19635.41,19635.41,6300],["2024-11-14",19723.07,19810.73,19723.07,19810.73,1400],["2024-11-15",19723.07,19898.39,19635.41,19898.39,8700],["2024-11-18",19810.73,19810.73,19810.73,19810.73,100],["2024-11-19",19810.73,19986.04,19810.73,19810.73,2500],["2024-11-20",19898.39,19986.04,19723.07,19986.04,4600],["2024-11-21",19898.39,20073.7,19898.39,20073.7,300],["2024-11-22",20073.7,21037.94,19986.04,20511.99,2100],["2024-11-25",19986.04,20161.36,19898.39,19898.39,1500],["2024-11-26",19898.39,19986.04,19898.39,19986.04,1100],["2024-11-27",19986.04,19986.04,19986.04,19986.04,200],["2024-11-28",19986.04,20073.7,19986.04,20073.7,1600],["2024-11-29",20161.36,20424.33,20161.36,20424.33,6800],["2024-12-02",20424.33,20511.99,20249.02,20249.02,1300],["2024-12-03",20249.02,20249.02,20161.36,20161.36,1300],["2024-12-04",20161.36,20161.36,20161.36,20161.36,700],["2024-12-05",20249.02,20249.02,20249.02,20249.02,100],["2024-12-06",19986.04,20073.7,19810.73,20073.7,2500],["2024-12-09",20161.36,20249.02,20161.36,20249.02,200],["2024-12-10",19898.39,20249.02,19898.39,20249.02,1500],["2024-12-11",19986.04,20249.02,19986.04,20249.02,2300],["2024-12-12",20073.7,20599.65,20073.7,20599.65,3100],["2024-12-13",20511.99,20511.99,20511.99,20511.99,0],["2024-12-16",20511.99,20511.99,20511.99,20511.99,0],["2024-12-17",20161.36,20424.33,20161.36,20424.33,1100],["2024-12-18",20424.33,20599.65,20424.33,20424.33,1000],["2024-12-19",20336.68,20511.99,20336.68,20511.99,6500],["2024-12-20",20599.65,20599.65,20336.68,20336.68,6000],["2024-12-23",20599.65,20950.28,20599.65,20950.28,5300],["2024-12-24",20862.63,22791.1,20862.63,22352.81,68700],["2024-12-25",21651.55,22615.79,21651.55,22265.15,32600],["2024-12-26",22440.47,23667.68,22440.47,22703.44,33400],["2024-12-27",22791.1,24105.97,22528.13,23755.34,261700],["2024-12-30",23699.12,24610.62,23061.06,23516.81,27300],["2024-12-31",24154.87,24154.87,22878.76,23243.36,28400],["2025-01-02",23061.06,24610.62,23061.06,23881.42,47300],["2025-01-03",23607.96,24701.77,23607.96,23699.12,66800],["2025-01-06",24428.32,24792.92,23152.21,23425.66,42300],["2025-01-07",23425.66,23699.12,22878.76,23334.51,25200],["2025-01-08",23061.06,23061.06,23061.06,23061.06,4500],["2025-01-09",23607.96,23607.96,22787.61,22969.91,12000],["2025-01-10",23243.36,23243.36,22514.16,23061.06,10300],["2025-01-13",24337.17,24337.17,24337.17,24337.17,52000],["2025-01-14",22331.86,23152.21,22149.56,23152.21,74700],["2025-01-15",22331.86,23425.66,21876.11,23425.66,8000],["2025-01-16",22149.56,22149.56,21876.11,22149.56,2700],["2025-01-17",22331.86,22331.86,20964.6,21329.2,231600],["2025-01-20",21693.81,21876.11,21693.81,21876.11,11400],["2025-01-21",21876.11,21876.11,21420.35,21420.35,1600],["2025-01-22",21420.35,21420.35,21055.75,21329.2,9800],["2025-01-23",21420.35,21420.35,20964.6,20964.6,31200],["2025-01-24",21055.75,21511.5,20964.6,21329.2,16900],["2025-02-03",20964.6,21329.2,20691.15,21329.2,6400],["2025-02-04",21329.2,21420.35,20964.6,21329.2,10300],["2025-02-05",21420.35,21420.35,21055.75,21420.35,12200],["2025-02-06",21420.35,21784.96,20964.6,21784.96,150500],["2025-02-07",21420.35,22331.86,21146.9,22331.86,21100],["2025-02-10",21967.26,22240.71,21420.35,21876.11,36400],["2025-02-11",21511.5,21693.81,21420.35,21693.81,21900],["2025-02-12",21693.81,21784.96,21693.81,21784.96,7500],["2025-02-13",21420.35,21876.11,21420.35,21784.96,10000],["2025-02-14",21784.96,22514.16,21784.96,22331.86,48800],["2025-02-17",22331.86,22787.61,22331.86,22605.31,34000],["2025-02-18",22423.01,22605.31,22149.56,22423.01,13400],["2025-02-19",22423.01,25704.42,22331.86,22331.86,15200],["2025-02-20",22696.46,22878.76,22149.56,22787.61,28700],["2025-02-21",22696.46,22696.46,22331.86,22605.31,41300],["2025-02-24",22696.46,22696.46,22240.71,22514.16,10000],["2025-02-25",22605.31,23334.51,22423.01,23061.06,40900],["2025-02-26",22878.76,22878.76,22787.61,22878.76,9000],["2025-02-27",22969.91,23061.06,22696.46,23061.06,8200],["2025-02-28",22787.61,23061.06,22787.61,22787.61,26500],["2025-03-03",22878.76,23061.06,22787.61,22787.61,5900],["2025-03-04",22969.91,23243.36,22787.61,22787.61,11400],["2025-03-05",22969.91,22969.91,22423.01,22423.01,13100],["2025-03-06",22696.46,23334.51,22331.86,23334.51,32300],["2025-03-07",22969.91,22969.91,22787.61,22787.61,2700],["2025-03-10",22605.31,22787.61,22423.01,22423.01,14100],["2025-03-11",22423.01,22787.61,22149.56,22787.61,14600],["2025-03-12",22423.01,22969.91,22423.01,22787.61,11200],["2025-03-13",22969.91,23061.06,22514.16,22514.16,5700],["2025-03-14",22605.31,22787.61,22605.31,22787.61,6100],["2025-03-17",22787.61,22787.61,22696.46,22787.61,13000],["2025-03-18",22787.61,22787.61,22787.61,22787.61,2100],["2025-03-19",22787.61,22787.61,22605.31,22605.31,6400],["2025-03-20",22696.46,22787.61,22605.31,22787.61,17100],["2025-03-21",22787.61,22787.61,22696.46,22696.46,600],["2025-03-24",22696.46,22696.46,22514.16,22605.31,6300],["2025-03-25",22514.16,22605.31,22514.16,22514.16,30200],["2025-03-26",22514.16,22514.16,22331.86,22331.86,8100],["2025-03-27",22423.01,22514.16,22423.01,22514.16,4500],["2025-03-28",22331.86,22423.01,22240.71,22423.01,1700],["2025-03-31",22240.71,22240.71,21876.11,21967.26,33700],["2025-04-01",22423.01,22423.01,22423.01,22423.01,100],["2025-04-02",22331.86,22423.01,22331.86,22423.01,500],["2025-04-03",21876.11,21876.11,19141.59,21693.81,40600],["2025-04-04",21329.2,21329.2,18047.79,20964.6,13100],["2025-04-08",20873.45,20873.45,16407.08,16407.08,25100],["2025-04-09",16407.08,16862.83,15769.03,15769.03,33900],["2025-04-10",18321.24,18321.24,18321.24,18321.24,400],["2025-04-11",19415.04,19415.04,17318.58,17318.58,28600],["2025-04-14",18047.79,18047.79,17500.88,17774.34,31200],["2025-04-15",17774.34,17774.34,17045.13,17409.73,15200],["2025-04-16",17318.58,17409.73,17045.13,17045.13,4200],["2025-04-17",17227.43,17318.58,16862.83,17318.58,4400],["2025-04-18",17045.13,17318.58,16771.68,17318.58,21200],["2025-04-21",16589.38,17774.34,16589.38,17683.19,1000],["2025-04-22",17592.04,17592.04,16407.08,17500.88,6100],["2025-04-23",17865.49,17865.49,15951.33,17318.58,700],["2025-04-24",17500.88,17500.88,16498.23,17409.73,1200],["2025-04-25",17592.04,17592.04,17592.04,17592.04,100],["2025-04-28",17592.04,18138.94,17592.04,18138.94,3000],["2025-04-29",17318.58,17956.64,17318.58,17956.64,6300],["2025-05-05",17592.04,17592.04,17500.88,17500.88,1100],["2025-05-06",17500.88,17500.88,17318.58,17318.58,5100],["2025-05-07",17500.88,17774.34,17409.73,17409.73,1400],["2025-05-08",17683.19,17956.64,17683.19,17956.64,300],["2025-05-09",17683.19,17774.34,17683.19,17774.34,900],["2025-05-12",17774.34,17774.34,17774.34,17774.34,1100],["2025-05-13",17774.34,18230.09,17774.34,17865.49,3600],["2025-05-14",18321.24,18594.69,18230.09,18321.24,18000],["2025-05-15",18412.39,18412.39,18412.39,18412.39,300],["2025-05-16",18412.39,18412.39,18230.09,18230.09,1700],["2025-05-19",18230.09,18230.09,18230.09,18230.09,900],["2025-05-20",18138.94,18138.94,17592.04,18047.79,1900],["2025-05-21",18230.09,18230.09,17865.49,17865.49,4200],["2025-05-22",18138.94,18138.94,18138.94,18138.94,200],["2025-05-23",18138.94,18138.94,18138.94,18138.94,0],["2025-05-26",18138.94,20508.85,18138.94,19597.35,42300],["2025-05-27",19779.65,20326.55,19779.65,20144.25,16700],["2025-05-28",20144.25,20144.25,18685.84,19961.95,3500],["2025-05-29",19141.59,19415.04,19141.59,19141.59,33200],["2025-05-30",18959.29,19050.44,18959.29,18959.29,2600],["2025-06-02",17592.04,18959.29,17592.04,18959.29,700],["2025-06-03",18959.29,19141.59,18959.29,19141.59,3200],["2025-06-04",19141.59,19141.59,19141.59,19141.59,0],["2025-06-05",18230.09,19141.59,18230.09,19141.59,300],["2025-06-06",18868.14,18868.14,18685.84,18685.84,1600],["2025-06-09",18685.84,18685.84,18047.79,18047.79,3300],["2025-06-10",18321.24,18321.24,18230.09,18230.09,4100],["2025-06-11",18503.54,18503.54,18503.54,18503.54,1000],["2025-06-12",18503.54,18503.54,18412.39,18412.39,600],["2025-06-13",18321.24,18412.39,18047.79,18412.39,5800],["2025-06-16",18776.99,18959.29,18776.99,18959.29,1700],["2025-06-17",18868.14,18868.14,18868.14,18868.14,1000],["2025-06-18",18868.14,18868.14,18685.84,18685.84,83100],["2025-06-19",18776.99,18776.99,18776.99,18776.99,3300],["2025-06-20",18868.14,18868.14,18230.09,18230.09,2100],["2025-06-23",18230.09,18503.54,18230.09,18503.54,1800],["2025-06-24",18685.84,18685.84,18685.84,18685.84,1700],["2025-06-25",18868.14,18868.14,18503.54,18685.84,9900],["2025-06-26",18776.99,18776.99,18594.69,18685.84,2600],["2025-06-27",18685.84,18685.84,18685.84,18685.84,500],["2025-06-30",18685.84,18685.84,18594.69,18685.84,6400],["2025-07-01",18594.69,18685.84,18594.69,18685.84,700],["2025-07-02",18685.84,19506.19,18685.84,19506.19,7700],["2025-07-03",19606.19,19886.28,19326.11,19326.11,11700],["2025-07-04",19512.83,19512.83,18952.65,19139.38,6200],["2025-07-07",19046.02,19232.74,19046.02,19232.74,3900],["2025-07-08",19232.74,19792.92,19232.74,19792.92,2600],["2025-07-09",19606.19,19792.92,19419.47,19606.19,7100],["2025-07-10",19512.83,19699.56,18765.93,19699.56,13400],["2025-07-11",19139.38,19606.19,19139.38,19606.19,4800],["2025-07-14",19606.19,19606.19,19606.19,19606.19,600],["2025-07-15",19606.19,19606.19,19606.19,19606.19,100],["2025-07-16",18952.65,19792.92,18952.65,19792.92,8700],["2025-07-17",19419.47,19699.56,19419.47,19699.56,2200],["2025-07-18",19606.19,19606.19,19606.19,19606.19,200],["2025-07-21",19606.19,19606.19,19419.47,19606.19,6900],["2025-07-22",19606.19,19699.56,19606.19,19699.56,1100],["2025-07-23",19792.92,19979.65,19792.92,19979.65,9400],["2025-07-24",19979.65,19979.65,19886.28,19979.65,2200],["2025-07-25",19886.28,20166.37,19886.28,20166.37,3900],["2025-07-28",20073.01,21100.0,20073.01,21100.0,11600],["2025-07-29",20819.91,21473.45,19699.56,20726.55,13000],["2025-07-30",20633.19,20913.27,20633.19,20913.27,3800],["2025-07-31",20726.55,20913.27,20539.82,20539.82,6500],["2025-08-01",20166.37,20539.82,19886.28,20539.82,6600],["2025-08-04",20446.46,20446.46,19979.65,20446.46,24100],["2025-08-05",20353.1,20539.82,20073.01,20539.82,20700],["2025-08-06",20259.73,20353.1,19979.65,20353.1,6700],["2025-08-07",20259.73,20539.82,20259.73,20446.46,16900],["2025-08-08",20353.1,20726.55,20259.73,20446.46,29500],["2025-08-11",20446.46,20539.82,20353.1,20539.82,5800],["2025-08-12",20446.46,20633.19,20446.46,20539.82,27500],["2025-08-13",20539.82,20539.82,20259.73,20353.1,12800],["2025-08-14",20446.46,20446.46,20073.01,20353.1,21600],["2025-08-15",20073.01,20446.46,19979.65,20446.46,7000],["2025-08-18",20073.01,20259.73,20073.01,20073.01,7000],["2025-08-19",20259.73,20353.1,19979.65,20073.01,14700],["2025-08-20",20166.37,20166.37,19792.92,19979.65,23200],["2025-08-21",20259.73,20259.73,19886.28,20073.01,17600],["2025-08-22",19792.92,19979.65,19699.56,19979.65,5100],["2025-08-25",19792.92,19792.92,19699.56,19699.56,1900],["2025-08-26",20259.73,20353.1,19886.28,20353.1,12500],["2025-08-27",19792.92,19886.28,19792.92,19886.28,400],["2025-08-28",20073.01,20073.01,19699.56,19699.56,6200],["2025-08-29",20073.01,20073.01,19699.56,19979.65,600],["2025-09-03",20166.37,20166.37,19979.65,19979.65,400],["2025-09-04",19979.65,20073.01,19979.65,20073.01,14800],["2025-09-05",20073.01,20073.01,20073.01,20073.01,800],["2025-09-08",20073.01,20073.01,19886.28,19886.28,500],["2025-09-09",19886.28,20073.01,19886.28,20073.01,5600],["2025-09-10",20073.01,20073.01,20073.01,20073.01,200],["2025-09-11",19606.19,19699.56,19606.19,19699.56,1800],["2025-09-12",19979.65,19979.65,19606.19,19792.92,9800],["2025-09-15",20073.01,20073.01,19979.65,19979.65,15900],["2025-09-16",19699.56,19792.92,19699.56,19699.56,2100],["2025-09-17",20073.01,20073.01,19886.28,19886.28,500],["2025-09-18",19886.28,19886.28,19886.28,19886.28,100],["2025-09-19",19606.19,19886.28,19606.19,19886.28,11200],["2025-09-22",20166.37,20166.37,19606.19,19606.19,900],["2025-09-23",19792.92,19792.92,19606.19,19792.92,4600],["2025-09-24",19979.65,19979.65,19979.65,19979.65,200],["2025-09-25",19606.19,19792.92,19606.19,19792.92,1100],["2025-09-26",19886.28,19886.28,19606.19,19699.56,3500],["2025-09-29",19606.19,19606.19,19326.11,19606.19,12700],["2025-09-30",19512.83,19512.83,19232.74,19512.83,11600],["2025-10-01",19232.74,19979.65,19232.74,19979.65,900],["2025-10-02",19419.47,19606.19,19419.47,19606.19,500],["2025-10-03",19699.56,19699.56,19326.11,19419.47,3600],["2025-10-06",19699.56,19886.28,19419.47,19792.92,900],["2025-10-07",19512.83,19606.19,19512.83,19606.19,500],["2025-10-08",19792.92,19792.92,19699.56,19699.56,500],["2025-10-09",19326.11,19512.83,19326.11,19512.83,1100],["2025-10-10",19606.19,19606.19,19326.11,19326.11,1300],["2025-10-13",19606.19,19792.92,19139.38,19419.47,2900],["2025-10-14",19326.11,19512.83,19139.38,19512.83,4200],["2025-10-15",19792.92,19792.92,19792.92,19792.92,200],["2025-10-16",19512.83,19512.83,19419.47,19419.47,600],["2025-10-17",19232.74,19232.74,19139.38,19139.38,8200],["2025-10-20",19606.19,19606.19,18765.93,18765.93,6500],["2025-10-21",19419.47,19419.47,18672.57,18765.93,6300],["2025-10-22",19419.47,19419.47,19419.47,19419.47,200],["2025-10-23",18672.57,19606.19,18485.84,19606.19,3900],["2025-10-24",19699.56,19699.56,19046.02,19046.02,400],["2025-10-27",19606.19,19606.19,19139.38,19139.38,1300],["2025-10-28",19232.74,19419.47,19046.02,19419.47,700],["2025-10-29",19419.47,19979.65,19419.47,19886.28,16600],["2025-10-30",19792.92,19792.92,19699.56,19699.56,5700],["2025-10-31",19792.92,20073.01,19792.92,19886.28,9400],["2025-11-03",19886.28,19886.28,19606.19,19606.19,6800],["2025-11-04",19886.28,19979.65,19606.19,19606.19,5400],["2025-11-05",19792.92,19792.92,19419.47,19606.19,10800],["2025-11-06",19606.19,19699.56,19512.83,19512.83,4700],["2025-11-07",19512.83,19606.19,19512.83,19606.19,700],["2025-11-10",19699.56,19699.56,19232.74,19232.74,1800],["2025-11-11",19606.19,19606.19,19232.74,19512.83,13300],["2025-11-12",19419.47,19792.92,19419.47,19792.92,600],["2025-11-13",19699.56,20353.1,19699.56,19886.28,19900],["2025-11-14",19979.65,20073.01,19979.65,19979.65,5400],["2025-11-17",19979.65,20073.01,19699.56,19792.92,12100],["2025-11-18",19979.65,19979.65,19699.56,19979.65,18000],["2025-11-19",19886.28,19886.28,19886.28,19886.28,15300],["2025-11-20",19792.92,19979.65,19792.92,19886.28,3600],["2025-11-21",19792.92,19792.92,19792.92,19792.92,1400],["2025-11-24",19792.92,20166.37,19792.92,20166.37,20700],["2025-11-25",20073.01,20073.01,19886.28,19886.28,1800],["2025-11-26",19979.65,21380.09,19979.65,21193.36,7400],["2025-11-27",20166.37,20166.37,20166.37,20166.37,500],["2025-11-28",19886.28,19979.65,19886.28,19979.65,1000],["2025-12-01",20166.37,20166.37,19979.65,19979.65,6100],["2025-12-02",20166.37,20166.37,20166.37,20166.37,100],["2025-12-03",19979.65,20539.82,19886.28,20446.46,8500],["2025-12-04",20259.73,20539.82,20259.73,20353.1,19700],["2025-12-05",20259.73,20446.46,20166.37,20446.46,600],["2025-12-08",19979.65,20539.82,19979.65,20539.82,14200],["2025-12-09",19979.65,20166.37,19979.65,20166.37,900],["2025-12-10",20073.01,20539.82,20073.01,20166.37,3400],["2025-12-11",20073.01,20539.82,20073.01,20539.82,3100],["2025-12-12",20073.01,20539.82,20073.01,20353.1,13200],["2025-12-15",20353.1,20446.46,20073.01,20073.01,15500],["2025-12-16",20259.73,20259.73,20259.73,20259.73,400],["2025-12-17",20259.73,20353.1,20259.73,20353.1,2200],["2025-12-18",20353.1,20353.1,20353.1,20353.1,2100],["2025-12-19",20353.1,20353.1,20259.73,20259.73,16100],["2025-12-22",20446.46,20539.82,20353.1,20353.1,5300],["2025-12-23",20539.82,20539.82,20539.82,20539.82,5600],["2025-12-24",20539.82,20633.19,20539.82,20539.82,12500],["2025-12-25",20539.82,20633.19,20539.82,20539.82,4700],["2025-12-26",20539.82,20633.19,20539.82,20633.19,9200],["2025-12-29",20539.82,20633.19,20539.82,20539.82,11300],["2025-12-30",20539.82,20819.91,20539.82,20539.82,10300],["2025-12-31",20633.19,20819.91,20353.1,20726.55,1600],["2026-01-05",20539.82,20726.55,20539.82,20726.55,3700],["2026-01-06",20539.82,20633.19,20259.73,20353.1,6900],["2026-01-07",20633.19,20726.55,20446.46,20539.82,5700],["2026-01-08",20539.82,20819.91,20539.82,20726.55,3300],["2026-01-09",20726.55,21753.54,20726.55,21660.18,44500],["2026-01-12",21380.09,21940.27,21380.09,21566.81,14100],["2026-01-13",21473.45,21473.45,20446.46,21006.64,16500],["2026-01-14",20819.91,21006.64,20819.91,20913.27,4200],["2026-01-15",21006.64,21473.45,21006.64,21100.0,4800],["2026-01-16",21193.36,21380.09,21193.36,21193.36,5300],["2026-01-19",21286.73,21286.73,21193.36,21193.36,900],["2026-01-20",21286.73,21286.73,20913.27,20913.27,3700],["2026-01-21",21193.36,21193.36,21193.36,21193.36,700],["2026-01-22",20913.27,21193.36,20819.91,21006.64,8500],["2026-01-23",21006.64,21100.0,20819.91,21100.0,6700],["2026-01-26",21193.36,21940.27,21006.64,21006.64,12100],["2026-01-27",21193.36,21193.36,20913.27,21006.64,1000],["2026-01-28",21193.36,21193.36,20913.27,21006.64,1700],["2026-01-29",21193.36,21193.36,21006.64,21193.36,2700],["2026-01-30",21193.36,21753.54,21193.36,21566.81,14600],["2026-02-02",21566.81,22593.81,21566.81,22313.72,50100],["2026-02-03",22313.72,22407.08,22126.99,22220.35,18900],["2026-02-04",22220.35,22313.72,21753.54,21753.54,13000],["2026-02-05",22220.35,22220.35,21660.18,21940.27,4700],["2026-02-06",22126.99,22126.99,21006.64,21006.64,13800],["2026-02-09",21846.9,21846.9,21006.64,21286.73,4200],["2026-02-10",21286.73,21286.73,21193.36,21286.73,5300],["2026-02-11",22033.63,22033.63,21100.0,21286.73,4400],["2026-02-12",22033.63,22033.63,21380.09,21473.45,2700],["2026-02-13",21473.45,21660.18,21473.45,21473.45,3800],["2026-02-23",21566.81,21566.81,21473.45,21566.81,8300],["2026-02-24",21753.54,21846.9,21753.54,21846.9,13000],["2026-02-25",21846.9,21940.27,21846.9,21940.27,1800],["2026-02-26",21940.27,21940.27,21846.9,21846.9,1200],["2026-02-27",21940.27,21940.27,21846.9,21846.9,3400],["2026-03-02",21846.9,21846.9,21473.45,21473.45,16300],["2026-03-03",21473.45,21753.54,21473.45,21473.45,6900],["2026-03-04",21473.45,21473.45,21006.64,21380.09,6600],["2026-03-05",21846.9,21846.9,21100.0,21100.0,2400],["2026-03-06",21193.36,21566.81,21006.64,21193.36,5900],["2026-03-09",21846.9,21846.9,20073.01,20539.82,33700],["2026-03-10",21660.18,21660.18,20353.1,20539.82,5000],["2026-03-11",20819.91,21100.0,20819.91,21100.0,2800],["2026-03-12",20726.55,21006.64,20726.55,21006.64,3500],["2026-03-13",21846.9,21846.9,20913.27,20913.27,3200],["2026-03-16",21006.64,21006.64,21006.64,21006.64,100],["2026-03-17",21473.45,21473.45,21006.64,21006.64,4200],["2026-03-18",21006.64,21473.45,21006.64,21100.0,4400],["2026-03-19",21006.64,21473.45,21006.64,21473.45,1100],["2026-03-20",20633.19,20913.27,20633.19,20913.27,1000],["2026-03-23",21380.09,21380.09,20819.91,20819.91,5700],["2026-03-24",21006.64,21380.09,21006.64,21006.64,3600],["2026-03-25",21380.09,21473.45,21380.09,21473.45,2400],["2026-03-26",21286.73,21286.73,21100.0,21100.0,900],["2026-03-27",20913.27,21006.64,20913.27,20913.27,3400],["2026-03-30",20913.27,20913.27,20726.55,20726.55,700],["2026-03-31",21380.09,21380.09,20819.91,20819.91,3700],["2026-04-01",20819.91,21660.18,20819.91,21660.18,500],["2026-04-02",21846.9,21846.9,21846.9,21846.9,200],["2026-04-03",21473.45,21473.45,21473.45,21473.45,100],["2026-04-06",21100.0,21286.73,21100.0,21286.73,1100],["2026-04-07",21286.73,21286.73,21286.73,21286.73,0],["2026-04-08",21286.73,21286.73,21286.73,21286.73,5800],["2026-04-09",21286.73,21286.73,21006.64,21100.0,7000],["2026-04-10",21940.27,21940.27,21100.0,21100.0,2300],["2026-04-13",21100.0,21100.0,21006.64,21100.0,1100],["2026-04-14",21100.0,21100.0,20539.82,20819.91,40700],["2026-04-15",20913.27,20913.27,20726.55,20726.55,12400],["2026-04-16",20633.19,20726.55,20539.82,20539.82,18100],["2026-04-17",20539.82,21380.09,20539.82,20539.82,12800],["2026-04-20",20539.82,20539.82,20539.82,20539.82,400],["2026-04-21",20353.1,21286.73,20353.1,20539.82,4400],["2026-04-22",20633.19,20633.19,20539.82,20539.82,3000],["2026-04-23",20539.82,20633.19,20539.82,20633.19,3900],["2026-04-24",20539.82,20633.19,20539.82,20633.19,2500],["2026-04-28",20539.82,20539.82,20539.82,20539.82,4700],["2026-04-29",21286.73,21286.73,20446.46,21006.64,5500],["2026-05-04",21286.73,21286.73,21100.0,21286.73,4800],["2026-05-05",21286.73,21286.73,21006.64,21006.64,1600],["2026-05-06",21380.09,21380.09,20633.19,20726.55,3700],["2026-05-07",21286.73,21286.73,20633.19,20633.19,300],["2026-05-08",21100.0,21100.0,21100.0,21100.0,0],["2026-05-11",21100.0,21100.0,21100.0,21100.0,0],["2026-05-12",21100.0,21100.0,21100.0,21100.0,0],["2026-05-13",21100.0,21100.0,21100.0,21100.0,0],["2026-05-14",21100.0,21100.0,21100.0,21100.0,0],["2026-05-15",21100.0,21100.0,21006.64,21006.64,2700],["2026-05-18",20633.19,20633.19,20633.19,20633.19,2000],["2026-05-19",20633.19,20633.19,20633.19,20633.19,1000],["2026-05-20",21193.36,21193.36,21193.36,21193.36,200],["2026-05-21",21006.64,21006.64,21006.64,21006.64,2100],["2026-05-22",21006.64,21006.64,21006.64,21006.64,600],["2026-05-25",21006.64,21006.64,20633.19,20633.19,1100],["2026-05-26",21100.0,21100.0,20259.73,20913.27,4600],["2026-05-27",20913.27,20913.27,20353.1,20913.27,1900],["2026-05-28",20726.55,20726.55,20726.55,20726.55,1700],["2026-05-29",20913.27,20913.27,20913.27,20913.27,2000],["2026-06-01",20913.27,20913.27,20913.27,20913.27,0],["2026-06-02",20913.27,20913.27,20913.27,20913.27,0],["2026-06-03",20913.27,20913.27,20913.27,20913.27,0],["2026-06-04",20913.27,20913.27,20913.27,20913.27,800],["2026-06-05",20913.27,20913.27,20913.27,20913.27,0],["2026-06-08",20819.91,20819.91,20353.1,20353.1,1100],["2026-06-09",20819.91,20819.91,20259.73,20539.82,9500],["2026-06-10",20726.55,20726.55,20726.55,20726.55,200],["2026-06-11",20539.82,20726.55,20539.82,20726.55,4800],["2026-06-12",20819.91,20819.91,20819.91,20819.91,200],["2026-06-15",20819.91,20819.91,20726.55,20726.55,400],["2026-06-16",20726.55,20819.91,20446.46,20726.55,4400],["2026-06-17",20913.27,21286.73,20913.27,21193.36,5200],["2026-06-18",21200.0,22000.0,21100.0,21300.0,8700],["2026-06-19",21700.0,21700.0,21200.0,21200.0,1200],["2026-06-22",21200.0,21300.0,21000.0,21000.0,4700],["2026-06-23",21300.0,21300.0,21000.0,21000.0,1800],["2026-06-24",21200.0,21200.0,21200.0,21200.0,200],["2026-06-25",21000.0,21000.0,21000.0,21000.0,2300],["2026-06-26",21000.0,21100.0,21000.0,21100.0,300],["2026-06-29",21500.0,21500.0,21500.0,21500.0,200],["2026-06-30",20500.0,20500.0,20500.0,20500.0,200],["2026-07-01",21200.0,21200.0,21000.0,21100.0,2000],["2026-07-02",21100.0,21100.0,21100.0,21100.0,2400],["2026-07-03",21100.0,21100.0,21100.0,21100.0,5700],["2026-07-06",22000.0,22000.0,21000.0,21000.0,9200],["2026-07-07",21000.0,21000.0,21000.0,21000.0,0],["2026-07-08",21900.0,21900.0,21000.0,21000.0,200],["2026-07-09",21800.0,21800.0,21800.0,21800.0,200],["2026-07-10",21800.0,21800.0,21800.0,21800.0,100],["2026-07-13",21800.0,21800.0,20800.0,21500.0,2600],["2026-07-14",21700.0,21700.0,21700.0,21700.0,700],["2026-07-15",21700.0,21700.0,21000.0,21000.0,1600],["2026-07-16",21600.0,22000.0,20500.0,20600.0,10100],["2026-07-17",21700.0,21700.0,21000.0,21000.0,700],["2026-07-20",21600.0,21600.0,20500.0,20600.0,600],["2026-07-21",21600.0,21600.0,20700.0,20700.0,400],["2026-07-22",21600.0,22000.0,20500.0,20500.0,1800],["2026-07-23",21900.0,21900.0,20300.0,20300.0,900],["2026-07-24",21900.0,21900.0,20300.0,20300.0,1100],["2026-07-27",21600.0,21600.0,21600.0,21600.0,200],["2026-07-28",21600.0,21600.0,21600.0,21600.0,0],["2026-07-29",21600.0,21600.0,21600.0,21600.0,0],["2026-07-30",20300.0,21500.0,20300.0,21000.0,24500],["2026-07-31",21400.0,21400.0,20300.0,20500.0,5700],["2026-08-03",21500.0,21500.0,20300.0,20300.0,8500],["2026-08-04",21400.0,21400.0,20100.0,20100.0,5200],["2026-08-05",21100.0,21100.0,20100.0,20100.0,900],["2026-08-06",20900.0,20900.0,19700.0,20200.0,9800],["2026-08-07",20200.0,20700.0,20000.0,20000.0,2100],["2026-08-10",20600.0,20600.0,20600.0,20600.0,700],["2026-08-11",20100.0,21200.0,20100.0,21200.0,5500],["2026-08-12",20300.0,20700.0,20000.0,20000.0,1400],["2026-08-13",20300.0,20500.0,20300.0,20500.0,2000],["2026-08-14",20500.0,20500.0,20100.0,20100.0,1300],["2026-08-17",20500.0,20600.0,20000.0,20000.0,14200],["2026-08-18",19700.0,20400.0,19700.0,20000.0,2200],["2026-08-19",20400.0,20400.0,20000.0,20000.0,6700],["2026-08-20",20300.0,20300.0,19800.0,20000.0,2100],["2026-08-21",19900.0,19900.0,19900.0,19900.0,15500],["2026-08-24",19900.0,20100.0,19900.0,19900.0,28800],["2026-08-25",19900.0,19900.0,19900.0,19900.0,0],["2026-08-26",19900.0,19900.0,19900.0,19900.0,0],["2026-08-27",19900.0,19900.0,19800.0,19800.0,1100],["2026-08-28",19800.0,20100.0,19100.0,20100.0,2800],["2026-09-03",20400.0,20400.0,19700.0,19900.0,8600],["2026-09-04",19800.0,19800.0,19700.0,19700.0,3500],["2026-09-07",20300.0,20300.0,19700.0,19800.0,8600],["2026-09-08",19700.0,19700.0,19700.0,19700.0,8400],["2026-09-09",21300.0,21300.0,19700.0,19700.0,1100],["2026-09-10",19700.0,19700.0,19700.0,19700.0,5100],["2026-09-11",19700.0,19700.0,19700.0,19700.0,3000],["2026-09-14",19700.0,19700.0,18500.0,19700.0,8100],["2026-09-15",21000.0,21000.0,21000.0,21000.0,200],["2026-09-16",21000.0,21000.0,21000.0,21000.0,0],["2026-09-17",21000.0,21000.0,21000.0,21000.0,0],["2026-09-18",21000.0,21000.0,21000.0,21000.0,0],["2026-09-21",21000.0,21000.0,21000.0,21000.0,0],["2026-09-22",20200.0,20200.0,20200.0,20200.0,300],["2026-09-23",20100.0,20100.0,20000.0,20000.0,200],["2026-09-24",20100.0,20100.0,20100.0,20100.0,0],["2026-09-25",19800.0,19800.0,19800.0,19800.0,100],["2026-09-28",19200.0,19200.0,19200.0,19200.0,3000],["2026-09-29",19200.0,19200.0,19200.0,19200.0,0],["2026-09-30",18600.0,19500.0,18600.0,19500.0,2400],["2026-10-01",18800.0,18900.0,18600.0,18900.0,4000],["2026-10-02",18900.0,18900.0,18800.0,18900.0,1300],["2026-10-05",18500.0,18500.0,18300.0,18300.0,2800],["2026-10-06",18500.0,18500.0,18500.0,18500.0,1000],["2026-10-07",18500.0,18500.0,18200.0,18400.0,6900],["2026-10-08",19500.0,19500.0,18200.0,18200.0,800],["2026-10-09",18700.0,18700.0,18500.0,18700.0,2100],["2026-10-12",18600.0,18600.0,18300.0,18300.0,3600]]}