{"sym":"NHT","index":false,"bars":[["2017-12-01",2421.38,2421.38,2421.38,2421.38,0],["2017-12-04",2421.38,2421.38,2421.38,2421.38,0],["2017-12-05",2421.38,2421.38,2421.38,2421.38,0],["2017-12-06",2421.38,2421.38,2421.38,2421.38,0],["2017-12-07",2421.38,2421.38,2421.38,2421.38,0],["2017-12-08",3389.93,3389.93,3389.93,3389.93,45000],["2017-12-11",3898.42,3898.42,3898.42,3898.42,40000],["2017-12-12",4479.55,4479.55,4479.55,4479.55,40000],["2017-12-13",4842.75,4842.75,4479.55,4842.75,13000],["2017-12-14",4842.75,4842.75,3995.27,4225.3,15900],["2017-12-15",4116.34,4116.34,3995.27,4104.23,8300],["2017-12-18",4031.59,4031.59,3995.27,4019.48,5900],["2017-12-19",3995.27,3995.27,3995.27,3995.27,1000],["2017-12-20",3934.74,3934.74,3414.14,3511.0,9100],["2017-12-21",3474.67,4019.48,3365.71,4019.48,46430],["2017-12-22",3438.35,3922.63,3438.35,3462.57,2700],["2017-12-25",3462.57,3462.57,2966.19,3026.72,57950],["2017-12-26",3438.35,3438.35,2990.4,2990.4,10190],["2017-12-27",3147.79,3147.79,2554.55,2990.4,139511],["2017-12-28",3026.72,3075.15,3026.72,3075.15,4465139],["2017-12-29",3389.93,3486.78,3147.79,3329.39,2505],["2018-01-02",3402.03,3741.03,3402.03,3741.03,300],["2018-01-03",3450.46,3511.0,3402.03,3402.03,1834],["2018-01-04",3402.03,3438.35,3389.93,3438.35,2400],["2018-01-05",3402.03,3402.03,3402.03,3402.03,200],["2018-01-08",3450.46,3692.6,3414.14,3692.6,3670],["2018-01-09",3632.06,3680.49,3632.06,3680.49,64800],["2018-01-10",3632.06,3692.6,3632.06,3692.6,2700],["2018-01-11",3644.17,3644.17,3644.17,3644.17,2010],["2018-01-12",3099.36,3644.17,3099.36,3632.06,400],["2018-01-15",3402.03,3402.03,3402.03,3402.03,500],["2018-01-16",3619.96,3619.96,3619.96,3619.96,100],["2018-01-17",3147.79,3293.07,3147.79,3293.07,1700],["2018-01-18",3293.07,3389.93,3293.07,3389.93,5900],["2018-01-19",3837.88,3837.88,3825.77,3825.77,21600],["2018-01-22",3874.2,3874.2,3632.06,3813.67,9300],["2018-01-23",3765.24,3874.2,3632.06,3874.2,7093],["2018-01-24",3753.13,3753.13,3680.49,3704.71,2672],["2018-01-25",3716.81,3753.13,3716.81,3753.13,7521],["2018-01-26",3753.13,3753.13,3716.81,3753.13,1300],["2018-01-29",3668.39,3668.39,3656.28,3656.28,277],["2018-01-30",3862.1,3874.2,3753.13,3753.13,5800],["2018-01-31",3874.2,3971.06,3874.2,3971.06,3600],["2018-02-01",4031.59,4031.59,3898.42,3898.42,320],["2018-02-02",3958.95,4322.16,3958.95,4322.16,4591],["2018-02-05",4358.48,4830.65,4358.48,4600.61,7300],["2018-02-06",4467.44,4467.44,4116.34,4358.48,12400],["2018-02-07",4358.48,4721.68,4358.48,4721.68,1300],["2018-02-08",4685.36,4963.82,4685.36,4963.82,18900],["2018-02-09",4963.82,5254.39,4963.82,5254.39,11910],["2018-02-12",5448.1,5847.62,5448.1,5847.62,23400],["2018-02-13",5811.3,6283.47,5811.3,6101.87,10340],["2018-02-21",6174.51,6174.51,5932.37,5932.37,9200],["2018-02-22",5968.69,6174.51,5920.26,5992.91,10700],["2018-02-23",6017.12,6174.51,6005.01,6029.23,8424],["2018-02-26",5932.37,6416.65,5932.37,6295.58,16252],["2018-02-27",6174.51,6416.65,6174.51,6295.58,13520],["2018-02-28",6331.9,6356.11,6222.94,6222.94,6300],["2018-03-01",6271.36,6344.01,6259.26,6295.58,16110],["2018-03-02",6844.74,6844.74,6242.4,6570.95,3800],["2018-03-05",6310.85,6310.85,5818.03,5818.03,7000],["2018-03-06",5763.27,5886.48,5338.9,5407.34,15300],["2018-03-07",5886.48,6023.37,5886.48,6023.37,2500],["2018-03-08",5886.48,6160.27,5886.48,6050.75,8900],["2018-03-09",6091.82,6365.61,6091.82,6365.61,9300],["2018-03-12",6379.3,6502.5,6050.75,6050.75,10710],["2018-03-13",6160.27,6242.4,6160.27,6160.27,6100],["2018-03-14",6776.29,6776.29,6160.27,6228.71,1100],["2018-03-15",6160.27,6160.27,6091.82,6091.82,4200],["2018-03-16",6091.82,6160.27,6091.82,6160.27,7700],["2018-03-19",6091.82,6105.51,6091.82,6105.51,3900],["2018-03-20",6091.82,6091.82,5954.92,6023.37,4504],["2018-03-21",5968.61,5968.61,5954.92,5954.92,7200],["2018-03-22",5954.92,6119.2,5954.92,6119.2,2400],["2018-03-23",6160.27,6160.27,6160.27,6160.27,100],["2018-03-26",6160.27,6160.27,6160.27,6160.27,5300],["2018-03-27",6160.27,6160.27,6160.27,6160.27,4400],["2018-03-28",6160.27,6160.27,6160.27,6160.27,2300],["2018-03-29",6160.27,6160.27,5886.48,5886.48,4600],["2018-03-30",5886.48,6023.37,5544.24,6023.37,3000],["2018-04-02",5886.48,6160.27,5886.48,6160.27,400],["2018-04-03",6297.16,6297.16,6297.16,6297.16,100],["2018-04-04",6297.16,6324.54,6160.27,6297.16,3500],["2018-04-05",6050.75,6050.75,6050.75,6050.75,1600],["2018-04-06",6091.82,6297.16,6091.82,6160.27,1700],["2018-04-09",6160.27,6269.78,6160.27,6269.78,2500],["2018-04-10",6242.4,6242.4,6242.4,6242.4,1000],["2018-04-11",6242.4,6242.4,6173.96,6173.96,900],["2018-04-12",5818.03,6215.02,5818.03,6215.02,400],["2018-04-13",6119.2,6119.2,6119.2,6119.2,0],["2018-04-16",5886.48,5954.92,5886.48,5954.92,900],["2018-04-17",5995.99,6160.27,5954.92,6160.27,600],["2018-04-18",6023.37,6023.37,6023.37,6023.37,600],["2018-04-19",6023.37,6023.37,6023.37,6023.37,600],["2018-04-20",6023.37,6023.37,6023.37,6023.37,100],["2018-04-23",6064.44,6064.44,6023.37,6023.37,2700],["2018-04-24",6064.44,6064.44,5954.92,6037.06,5300],["2018-04-26",5995.99,5995.99,5995.99,5995.99,4400],["2018-04-27",6091.82,6091.82,6064.44,6078.13,2000],["2018-05-02",6050.75,6078.13,6050.75,6078.13,1100],["2018-05-03",6091.82,6091.82,6064.44,6064.44,3300],["2018-05-04",6078.13,6078.13,6078.13,6078.13,3000],["2018-05-07",6570.95,6570.95,6434.06,6570.95,2800],["2018-05-08",6516.19,6516.19,6516.19,6516.19,1800],["2018-05-09",6516.19,6516.19,6502.5,6502.5,3000],["2018-05-10",6570.95,6707.85,6516.19,6516.19,1100],["2018-05-11",6570.95,6707.85,6557.26,6639.4,5500],["2018-05-14",6707.85,7392.32,6707.85,7392.32,3700],["2018-05-15",7118.53,7118.53,6981.63,7050.08,204800],["2018-05-16",7050.08,7050.08,6885.81,6885.81,2700],["2018-05-17",7050.08,7118.53,7050.08,7050.08,4300],["2018-05-18",7118.53,7118.53,6858.43,7118.53,700],["2018-05-21",6913.19,6913.19,6872.12,6872.12,1500],["2018-05-22",6981.63,6981.63,6981.63,6981.63,300],["2018-05-23",6885.81,6885.81,6885.81,6885.81,1400],["2018-05-24",6885.81,6885.81,6885.81,6885.81,800],["2018-05-25",6913.19,7118.53,6885.81,7050.08,1900],["2018-05-28",6913.19,6913.19,6885.81,6885.81,1900],["2018-05-29",6981.63,6981.63,6981.63,6981.63,200],["2018-05-30",6913.19,6913.19,6913.19,6913.19,900],["2018-05-31",6885.81,7050.08,6885.81,7050.08,1300],["2018-06-01",6940.57,6940.57,6940.57,6940.57,0],["2018-06-04",6940.57,6940.57,6940.57,6940.57,200],["2018-06-05",5900.17,6913.19,5900.17,6913.19,300],["2018-06-06",6872.12,6872.12,6872.12,6872.12,100],["2018-06-07",6872.12,6872.12,6872.12,6872.12,0],["2018-06-08",6872.12,6872.12,6872.12,6872.12,0],["2018-06-11",6872.12,6872.12,6844.74,6872.12,1100],["2018-06-12",6872.12,6981.63,6872.12,6913.19,7000],["2018-06-13",6885.81,6885.81,6885.81,6885.81,0],["2018-06-14",6913.19,6913.19,6913.19,6913.19,300],["2018-06-15",6913.19,6913.19,6913.19,6913.19,0],["2018-06-18",6913.19,6913.19,6844.74,6844.74,1600],["2018-06-19",6872.12,6872.12,6844.74,6858.43,3100],["2018-06-20",6872.12,6872.12,6844.74,6858.43,5200],["2018-06-21",6858.43,6872.12,6858.43,6872.12,1200],["2018-06-22",6899.5,6913.19,6899.5,6913.19,300],["2018-06-25",6981.63,7118.53,6981.63,7118.53,1300],["2018-06-26",7063.77,7063.77,7063.77,7063.77,0],["2018-06-27",7063.77,7063.77,7063.77,7063.77,0],["2018-06-28",6844.74,6858.43,6844.74,6844.74,3600],["2018-06-29",6721.53,6721.53,6707.85,6707.85,900],["2018-07-02",6023.37,7255.42,6023.37,7255.42,200],["2018-07-03",6707.85,6707.85,6707.85,6707.85,300],["2018-07-04",6297.16,7118.53,6023.37,7118.53,1000],["2018-07-05",7118.53,7118.53,7118.53,7118.53,200],["2018-07-06",6105.51,7050.08,6105.51,7050.08,200],["2018-07-09",6844.74,6844.74,6844.74,6844.74,700],["2018-07-10",6844.74,6844.74,6844.74,6844.74,0],["2018-07-11",6844.74,6844.74,6844.74,6844.74,0],["2018-07-12",6844.74,6981.63,6844.74,6981.63,1000],["2018-07-13",6913.19,6981.63,6913.19,6981.63,400],["2018-07-16",6981.63,6981.63,6981.63,6981.63,400],["2018-07-17",6981.63,6981.63,6981.63,6981.63,0],["2018-07-18",6981.63,6981.63,6981.63,6981.63,0],["2018-07-19",7104.84,7118.53,7104.84,7118.53,400],["2018-07-20",6926.88,7118.53,6913.19,7118.53,1900],["2018-07-23",7406.01,7406.01,7118.53,7118.53,800],["2018-07-24",6913.19,7118.53,6913.19,7118.53,1500],["2018-07-25",7323.87,7323.87,7118.53,7118.53,200],["2018-07-26",7255.42,7255.42,7255.42,7255.42,300],["2018-07-27",7255.42,7255.42,7255.42,7255.42,0],["2018-07-30",7323.87,7323.87,7255.42,7255.42,4300],["2018-07-31",7118.53,7255.42,7118.53,7255.42,5600],["2018-08-01",7255.42,7255.42,7255.42,7255.42,100],["2018-08-02",7118.53,7118.53,7118.53,7118.53,100],["2018-08-03",7255.42,7392.32,7255.42,7392.32,3900],["2018-08-06",7282.8,7282.8,7282.8,7282.8,200],["2018-08-07",7118.53,7118.53,7118.53,7118.53,200],["2018-08-08",7255.42,7255.42,7255.42,7255.42,1000],["2018-08-09",7118.53,7186.98,7118.53,7186.98,200],["2018-08-10",7118.53,7186.98,7118.53,7186.98,1100],["2018-08-13",7214.36,7241.73,7214.36,7241.73,800],["2018-08-14",7255.42,7255.42,7255.42,7255.42,2000],["2018-08-15",7255.42,7255.42,7255.42,7255.42,100],["2018-08-16",7241.73,7255.42,7241.73,7255.42,2100],["2018-08-17",7186.98,7186.98,7186.98,7186.98,100],["2018-08-20",6981.63,7118.53,6981.63,7118.53,1100],["2018-08-21",7050.08,7050.08,7050.08,7050.08,500],["2018-08-22",7050.08,7050.08,7050.08,7050.08,400],["2018-08-23",7050.08,7118.53,7050.08,7118.53,1200],["2018-08-24",7077.46,7077.46,7077.46,7077.46,0],["2018-08-27",7077.46,7077.46,7077.46,7077.46,0],["2018-08-28",6981.63,6981.63,6981.63,6981.63,500],["2018-08-29",7392.32,7392.32,7392.32,7392.32,100],["2018-08-30",7392.32,7460.77,7392.32,7392.32,500],["2018-08-31",8487.48,8487.48,7460.77,7460.77,300],["2018-09-04",7460.77,7460.77,7392.32,7392.32,600],["2018-09-05",7392.32,7406.01,7392.32,7406.01,300],["2018-09-06",7406.01,7406.01,7406.01,7406.01,0],["2018-09-07",7406.01,7406.01,7406.01,7406.01,0],["2018-09-10",7419.7,7734.56,7419.7,7734.56,1500],["2018-09-11",8531.94,8531.94,8514.34,8514.34,600],["2018-09-12",8531.94,8531.94,8531.94,8531.94,400],["2018-09-13",7282.93,8514.34,7282.93,8514.34,200],["2018-09-14",8760.63,8760.63,8760.63,8760.63,100],["2018-09-17",7564.4,8971.73,7564.4,8901.36,1100],["2018-09-18",8514.34,8883.77,8514.34,8883.77,500],["2018-09-19",8584.71,8584.71,8584.71,8584.71,0],["2018-09-20",8584.71,8584.71,8584.71,8584.71,600],["2018-09-21",8707.85,8795.81,8707.85,8795.81,500],["2018-09-24",8743.04,8743.04,8743.04,8743.04,0],["2018-09-25",8743.04,8743.04,8743.04,8743.04,0],["2018-09-26",7916.23,8443.98,7916.23,8443.98,300],["2018-09-27",8268.06,8268.06,8268.06,8268.06,0],["2018-09-28",8268.06,8268.06,8268.06,8268.06,0],["2018-10-01",8268.06,8268.06,8268.06,8268.06,0],["2018-10-02",8268.06,8268.06,8268.06,8268.06,0],["2018-10-03",8268.06,8268.06,8268.06,8268.06,0],["2018-10-04",8584.71,8602.3,8584.71,8602.3,600],["2018-10-05",8602.3,8602.3,8602.3,8602.3,0],["2018-10-08",9112.46,9112.46,9112.46,9112.46,100],["2018-10-09",7757.91,8180.1,7757.91,8180.1,200],["2018-10-10",7969.0,7969.0,7969.0,7969.0,0],["2018-10-11",7564.4,7564.4,7564.4,7564.4,1400],["2018-10-12",8514.34,8672.67,7564.4,8672.67,1200],["2018-10-15",7564.4,9094.87,7564.4,8443.98,700],["2018-10-16",8356.02,8356.02,8356.02,8356.02,0],["2018-10-17",8356.02,8356.02,8356.02,8356.02,0],["2018-10-18",8356.02,8356.02,8356.02,8356.02,0],["2018-10-19",7388.48,8778.22,7388.48,8778.22,200],["2018-10-22",8268.06,8268.06,8268.06,8268.06,500],["2018-10-23",7916.23,8268.06,7916.23,8268.06,6300],["2018-10-24",8092.15,8092.15,7916.23,8092.15,5100],["2018-10-25",7916.23,7916.23,7916.23,7916.23,2100],["2018-10-26",8443.98,8443.98,8180.1,8180.1,3300],["2018-10-29",8215.29,8215.29,8215.29,8215.29,0],["2018-10-30",8092.15,8092.15,7916.23,7916.23,2750],["2018-10-31",8443.98,8443.98,8443.98,8443.98,100],["2018-11-01",8443.98,8443.98,8443.98,8443.98,0],["2018-11-02",8092.15,8092.15,8092.15,8092.15,3100],["2018-11-05",7036.65,7916.23,7036.65,7916.23,800],["2018-11-06",7793.09,7793.09,7793.09,7793.09,0],["2018-11-07",7916.23,8004.19,7916.23,8004.19,700],["2018-11-08",8092.15,8092.15,8092.15,8092.15,600],["2018-11-09",8092.15,8092.15,8092.15,8092.15,0],["2018-11-12",7916.23,7916.23,7916.23,7916.23,2400],["2018-11-13",7740.31,7740.31,7740.31,7740.31,400],["2018-11-14",7740.31,7740.31,7740.31,7740.31,0],["2018-11-15",7740.31,7740.31,7740.31,7740.31,0],["2018-11-16",7230.16,8778.22,7230.16,8778.22,200],["2018-11-19",7564.4,7564.4,7564.4,7564.4,500],["2018-11-20",8619.89,8637.49,8619.89,8637.49,200],["2018-11-21",8637.49,8637.49,8637.49,8637.49,0],["2018-11-22",7529.21,7529.21,7529.21,7529.21,100],["2018-11-23",8426.39,8426.39,8426.39,8426.39,183279],["2018-11-26",7581.99,7581.99,7581.99,7581.99,300],["2018-11-27",7740.31,7740.31,7740.31,7740.31,100],["2018-11-28",7740.31,7740.31,7740.31,7740.31,7000],["2018-11-29",8426.39,8426.39,8426.39,8426.39,100],["2018-11-30",7230.16,8268.06,7230.16,8268.06,200],["2018-12-03",7916.23,7916.23,7916.23,7916.23,142387],["2018-12-04",7916.23,7916.23,7916.23,7916.23,100],["2018-12-05",7916.23,7916.23,7916.23,7916.23,8977],["2018-12-06",7916.23,7916.23,7916.23,7916.23,0],["2018-12-07",7916.23,7916.23,7916.23,7916.23,300],["2018-12-10",7916.23,7916.23,7916.23,7916.23,13000],["2018-12-11",7828.27,7828.27,7828.27,7828.27,1100],["2018-12-12",7828.27,7828.27,7828.27,7828.27,0],["2018-12-13",8039.37,8039.37,7933.82,7951.41,3500],["2018-12-14",8004.19,8004.19,8004.19,8004.19,1500],["2018-12-17",7916.23,7916.23,7159.79,7159.79,1400],["2018-12-18",7810.68,7810.68,7810.68,7810.68,0],["2018-12-19",7916.23,7916.23,7916.23,7916.23,100],["2018-12-20",7652.36,7652.36,7564.4,7564.4,200],["2018-12-21",7617.17,7617.17,7617.17,7617.17,0],["2018-12-24",7740.31,7828.27,7740.31,7828.27,1200],["2018-12-25",8004.19,8004.19,8004.19,8004.19,100],["2018-12-26",7916.23,7916.23,7916.23,7916.23,100],["2018-12-27",8004.19,8004.19,8004.19,8004.19,100],["2018-12-28",7916.23,7951.41,7916.23,7933.82,1600],["2019-01-02",7969.0,7969.0,7969.0,7969.0,300],["2019-01-03",7969.0,7969.0,7969.0,7969.0,0],["2019-01-04",7951.41,7969.0,7951.41,7969.0,300],["2019-01-07",7951.41,7951.41,7951.41,7951.41,0],["2019-01-08",7951.41,8004.19,7951.41,8004.19,500],["2019-01-09",7951.41,8004.19,7951.41,7986.6,2000],["2019-01-10",7986.6,8021.78,7951.41,8004.19,2700],["2019-01-11",8004.19,8180.1,8004.19,8180.1,2300],["2019-01-14",8056.96,8356.02,8056.96,8356.02,4500],["2019-01-15",8180.1,8180.1,8180.1,8180.1,37800],["2019-01-16",8795.81,8795.81,8795.81,8795.81,500],["2019-01-17",8795.81,8795.81,8795.81,8795.81,22000],["2019-01-18",8795.81,8795.81,8795.81,8795.81,0],["2019-01-21",8795.81,8795.81,8795.81,8795.81,0],["2019-01-22",8795.81,8795.81,8795.81,8795.81,0],["2019-01-23",8004.19,8004.19,8004.19,8004.19,400],["2019-01-24",8004.19,8004.19,8004.19,8004.19,0],["2019-01-25",8004.19,8004.19,8004.19,8004.19,0],["2019-01-28",8795.81,8795.81,8795.81,8795.81,200],["2019-01-29",8795.81,8795.81,8795.81,8795.81,0],["2019-01-30",8268.06,8268.06,8268.06,8268.06,1200],["2019-01-31",8268.06,8268.06,8268.06,8268.06,0],["2019-02-01",8619.89,8619.89,8268.06,8268.06,1100],["2019-02-11",8268.06,8356.02,8268.06,8356.02,800],["2019-02-12",8619.89,8619.89,8619.89,8619.89,100],["2019-02-13",8320.84,8320.84,8268.06,8268.06,1500],["2019-02-14",8285.65,8285.65,8285.65,8285.65,0],["2019-02-15",8285.65,8285.65,8285.65,8285.65,0],["2019-02-18",8285.65,8285.65,8285.65,8285.65,0],["2019-02-19",8285.65,8285.65,8285.65,8285.65,0],["2019-02-20",8285.65,8285.65,8285.65,8285.65,0],["2019-02-21",8285.65,8285.65,8285.65,8285.65,0],["2019-02-22",8285.65,8285.65,8285.65,8285.65,0],["2019-02-25",8285.65,8285.65,8285.65,8285.65,0],["2019-02-26",8285.65,8285.65,8285.65,8285.65,0],["2019-02-27",8285.65,8285.65,8285.65,8285.65,0],["2019-02-28",8285.65,8285.65,8285.65,8285.65,0],["2019-03-01",8285.65,8285.65,8285.65,8285.65,0],["2019-03-04",8285.65,8285.65,8285.65,8285.65,0],["2019-03-05",8285.65,8285.65,8285.65,8285.65,0],["2019-03-06",9517.07,9517.07,9517.07,9517.07,22200],["2019-03-07",10730.89,10730.89,9499.48,9517.07,11600],["2019-03-08",10379.06,10379.06,9939.27,9939.27,900],["2019-03-11",10132.77,10132.77,10132.77,10132.77,0],["2019-03-12",9939.27,9939.27,9851.31,9851.31,1000],["2019-03-13",9675.39,9675.39,9675.39,9675.39,200],["2019-03-14",9675.39,9675.39,9675.39,9675.39,500],["2019-03-15",9499.48,9675.39,9499.48,9675.39,2300],["2019-03-18",9675.39,9851.31,9675.39,9851.31,1000],["2019-03-19",9851.31,9851.31,9851.31,9851.31,200],["2019-03-20",9851.31,9851.31,9851.31,9851.31,0],["2019-03-21",9939.27,10730.89,9939.27,10379.06,1100],["2019-03-22",10977.17,10977.17,10519.79,10554.97,1500],["2019-03-25",10554.97,10554.97,10554.97,10554.97,100],["2019-03-26",10203.14,10203.14,10203.14,10203.14,600],["2019-03-27",10554.97,10642.93,10554.97,10554.97,1200],["2019-03-28",10554.97,10642.93,10554.97,10554.97,700],["2019-03-29",10554.97,10554.97,10396.65,10396.65,300],["2019-04-01",10502.2,10502.2,10502.2,10502.2,0],["2019-04-02",10730.89,10730.89,10554.97,10554.97,2300],["2019-04-03",10572.56,10730.89,10554.97,10554.97,6800],["2019-04-04",10554.97,10678.11,10554.97,10678.11,900],["2019-04-05",10678.11,10730.89,10678.11,10730.89,300],["2019-04-08",12138.22,12314.14,12138.22,12296.54,7800],["2019-04-09",12314.14,12314.14,12226.18,12296.54,600],["2019-04-10",12314.14,12314.14,12226.18,12226.18,2300],["2019-04-11",12665.97,12665.97,12226.18,12296.54,800],["2019-04-12",12226.18,12296.54,11258.64,12278.95,2800],["2019-04-16",12155.81,12155.81,12155.81,12155.81,0],["2019-04-17",13711.54,13843.39,13711.54,13711.54,2800],["2019-04-18",14238.91,15768.27,13843.39,15293.64,1400],["2019-04-19",14502.59,15821.01,14502.59,15689.17,3600],["2019-04-22",15715.54,15715.54,15715.54,15715.54,0],["2019-04-23",14634.44,14634.44,13975.23,13975.23,600],["2019-04-24",15425.49,15425.49,15425.49,15425.49,100],["2019-04-25",15425.49,15425.49,14502.59,15293.64,500],["2019-04-26",13975.23,15029.96,13975.23,15029.96,700],["2019-05-02",14502.59,14766.28,14502.59,14766.28,2000],["2019-05-03",14502.59,14502.59,13975.23,14502.59,2800],["2019-05-06",13975.23,13975.23,13447.86,13447.86,3600],["2019-05-07",13711.54,13711.54,13711.54,13711.54,1100],["2019-05-08",14898.12,14898.12,14898.12,14898.12,100],["2019-05-09",14766.28,15425.49,14766.28,15425.49,300],["2019-05-10",15029.96,15029.96,15029.96,15029.96,0],["2019-05-13",13711.54,13711.54,13184.18,13184.18,900],["2019-05-14",13184.18,15161.8,13184.18,15161.8,1500],["2019-05-15",14766.28,14766.28,14766.28,14766.28,100],["2019-05-16",14107.07,14107.07,13316.02,13316.02,500],["2019-05-17",14502.59,14502.59,14502.59,14502.59,100],["2019-05-20",13711.54,13711.54,13711.54,13711.54,200],["2019-05-21",13711.54,13711.54,13447.86,13447.86,300],["2019-05-22",13579.7,13711.54,13553.33,13711.54,1300],["2019-05-23",14344.38,14344.38,14107.07,14107.07,600],["2019-05-24",14159.81,14159.81,14159.81,14159.81,0],["2019-05-27",14502.59,15425.49,13711.54,13711.54,600],["2019-05-28",14133.44,14133.44,14133.44,14133.44,0],["2019-05-29",14133.44,14133.44,14133.44,14133.44,0],["2019-05-30",13711.54,14080.7,13711.54,14080.7,1400],["2019-05-31",13711.54,13711.54,13711.54,13711.54,100],["2019-06-03",13711.54,13711.54,13711.54,13711.54,0],["2019-06-04",13711.54,13843.39,13711.54,13843.39,300],["2019-06-05",13790.65,13790.65,13790.65,13790.65,0],["2019-06-06",13975.23,13975.23,13843.39,13843.39,600],["2019-06-07",13711.54,13711.54,12524.97,13131.44,3900],["2019-06-10",12815.02,13184.18,12815.02,13184.18,1200],["2019-06-11",14502.59,14502.59,12920.49,12920.49,7900],["2019-06-12",13184.18,13184.18,13184.18,13184.18,500],["2019-06-13",12709.55,12735.91,12656.81,12656.81,1800],["2019-06-14",13052.33,13052.33,12920.49,13052.33,2500],["2019-06-17",13052.33,13052.33,12920.49,13052.33,3000],["2019-06-18",12920.49,12973.23,12920.49,12973.23,200],["2019-06-19",12946.86,12946.86,12946.86,12946.86,300],["2019-06-20",13157.81,13184.18,13157.81,13184.18,300],["2019-06-21",13184.18,13184.18,13184.18,13184.18,500],["2019-06-24",13184.18,13184.18,13184.18,13184.18,0],["2019-06-25",13184.18,13184.18,13184.18,13184.18,0],["2019-06-26",13184.18,13184.18,12973.23,12973.23,200],["2019-06-27",13078.7,13078.7,13078.7,13078.7,0],["2019-06-28",13078.7,13078.7,13078.7,13078.7,0],["2019-07-01",13184.18,13184.18,13184.18,13184.18,200],["2019-07-02",13184.18,13184.18,13184.18,13184.18,300],["2019-07-03",13184.18,13184.18,13184.18,13184.18,0],["2019-07-04",13052.33,13052.33,12656.81,12656.81,4500],["2019-07-05",12894.12,12920.49,12894.12,12920.49,300],["2019-07-08",13975.23,13975.23,12920.49,12920.49,500],["2019-07-09",13131.44,13711.54,13131.44,13711.54,1500],["2019-07-10",13447.86,13685.17,13447.86,13685.17,300],["2019-07-11",13526.96,13711.54,13526.96,13526.96,19375],["2019-07-12",13843.39,13843.39,13711.54,13711.54,1200],["2019-07-15",13790.65,14476.23,13790.65,14370.75,2000],["2019-07-16",14370.75,14502.59,13975.23,14502.59,10600],["2019-07-17",14370.75,14766.28,14370.75,14634.44,3700],["2019-07-18",14766.28,15293.64,14766.28,15293.64,2100],["2019-07-19",15821.01,17244.9,15821.01,17244.9,7100],["2019-07-22",19644.42,19644.42,16348.38,16401.12,3600],["2019-07-23",17139.43,17139.43,17139.43,17139.43,100],["2019-07-24",17139.43,17139.43,17139.43,17139.43,150000],["2019-07-25",15425.49,17139.43,15425.49,15451.85,500],["2019-07-26",16453.85,16453.85,16453.85,16453.85,300],["2019-07-29",16453.85,17139.43,16453.85,16875.75,760537],["2019-07-30",16796.64,17139.43,16796.64,16823.01,3700],["2019-07-31",16981.22,16981.22,16981.22,16981.22,0],["2019-08-01",16823.01,16823.01,16823.01,16823.01,100],["2019-08-02",16875.75,16875.75,16875.75,16875.75,1500],["2019-08-05",17139.43,17403.11,17139.43,17139.43,2300],["2019-08-06",17139.43,17139.43,17139.43,17139.43,100],["2019-08-07",17139.43,17666.8,17139.43,17666.8,1900],["2019-08-08",17139.43,17324.01,17139.43,17324.01,1500],["2019-08-09",16875.75,17139.43,16612.06,17139.43,2500],["2019-08-12",17534.95,18431.48,17534.95,17561.32,800],["2019-08-13",18431.48,18431.48,18431.48,18431.48,100],["2019-08-14",17403.11,17403.11,17403.11,17403.11,400],["2019-08-15",18194.16,18194.16,18194.16,18194.16,100],["2019-08-16",17666.8,17666.8,17666.8,17666.8,300],["2019-08-19",17403.11,17666.8,17271.27,17666.8,1600],["2019-08-20",17666.8,17666.8,17403.11,17666.8,3300],["2019-08-21",17403.11,17666.8,17403.11,17666.8,8000],["2019-08-22",19644.42,19644.42,19644.42,19644.42,100],["2019-08-23",19248.9,19248.9,19248.9,19248.9,100],["2019-08-26",19248.9,19248.9,19248.9,19248.9,0],["2019-08-27",19248.9,19248.9,19248.9,19248.9,0],["2019-08-28",19117.06,19117.06,19117.06,19117.06,100],["2019-08-29",19117.06,19117.06,19117.06,19117.06,0],["2019-08-30",18721.53,19117.06,18194.16,18194.16,4500],["2019-09-03",18827.0,18827.0,18827.0,18827.0,0],["2019-09-04",18194.16,18194.16,18194.16,18194.16,300],["2019-09-05",17930.48,17930.48,17930.48,17930.48,300],["2019-09-06",17403.11,17403.11,17139.43,17139.43,1200],["2019-09-09",17271.27,17271.27,17271.27,17271.27,0],["2019-09-10",17139.43,17403.11,16875.75,17403.11,1300],["2019-09-11",17007.59,17007.59,17007.59,17007.59,500],["2019-09-12",17482.22,17482.22,17482.22,17482.22,300],["2019-09-13",17139.43,17403.11,17007.59,17139.43,3500],["2019-09-16",16875.75,17060.32,16875.75,16875.75,3200],["2019-09-17",16743.9,16875.75,16743.9,16875.75,200],["2019-09-18",16612.06,16612.06,16612.06,16612.06,1000],["2019-09-19",19090.69,19090.69,15821.01,16875.75,1400],["2019-09-20",16875.75,16875.75,16875.75,16875.75,200],["2019-09-23",16770.27,16770.27,16612.06,16612.06,900],["2019-09-24",16664.8,16664.8,16664.8,16664.8,600],["2019-09-25",18194.16,18194.16,18194.16,18194.16,100],["2019-09-26",18194.16,18194.16,18194.16,18194.16,0],["2019-09-27",18194.16,18194.16,18194.16,18194.16,0],["2019-09-30",18062.32,18194.16,18062.32,18194.16,300],["2019-10-01",15821.01,15821.01,15821.01,15821.01,100],["2019-10-02",18194.16,18194.16,17139.43,17139.43,200],["2019-10-03",17666.8,17666.8,17666.8,17666.8,0],["2019-10-04",17666.8,17666.8,17666.8,17666.8,0],["2019-10-07",18062.32,18194.16,18062.32,18194.16,1000],["2019-10-08",18167.79,18167.79,18167.79,18167.79,0],["2019-10-09",16875.75,16875.75,16875.75,16875.75,5100],["2019-10-10",16875.75,16875.75,16875.75,16875.75,0],["2019-10-11",16875.75,16875.75,16875.75,16875.75,0],["2019-10-14",16875.75,16875.75,16875.75,16875.75,0],["2019-10-15",19407.11,19407.11,16875.75,16875.75,800],["2019-10-16",17192.17,17192.17,17192.17,17192.17,0],["2019-10-17",17192.17,17192.17,17192.17,17192.17,0],["2019-10-18",15425.49,15821.01,15425.49,15821.01,1200],["2019-10-21",15821.01,15821.01,15821.01,15821.01,1200],["2019-10-22",15821.01,15821.01,15821.01,15821.01,0],["2019-10-23",15821.01,15821.01,15821.01,15821.01,0],["2019-10-24",15821.01,15821.01,15821.01,15821.01,0],["2019-10-25",15821.01,15821.01,15821.01,15821.01,0],["2019-10-28",15821.01,15821.01,15821.01,15821.01,0],["2019-10-29",14634.44,16612.06,14528.96,15821.01,900],["2019-10-30",15583.7,15583.7,15583.7,15583.7,0],["2019-10-31",15293.64,15293.64,15293.64,15293.64,1500],["2019-11-01",15293.64,15293.64,15293.64,15293.64,300],["2019-11-04",14502.59,15293.64,14502.59,15293.64,200],["2019-11-05",14898.12,14898.12,14898.12,14898.12,0],["2019-11-06",17113.06,17113.06,15293.64,15293.64,200],["2019-11-07",16216.54,16216.54,16216.54,16216.54,0],["2019-11-08",16216.54,16216.54,16216.54,16216.54,0],["2019-11-11",16216.54,16216.54,16216.54,16216.54,0],["2019-11-12",16216.54,16216.54,16216.54,16216.54,0],["2019-11-13",16216.54,16216.54,16216.54,16216.54,0],["2019-11-14",16216.54,16216.54,16216.54,16216.54,0],["2019-11-15",16216.54,16216.54,16216.54,16216.54,0],["2019-11-18",16216.54,16216.54,16216.54,16216.54,0],["2019-11-19",14502.59,14528.96,14502.59,14528.96,400],["2019-11-20",14528.96,14528.96,14528.96,14528.96,0],["2019-11-21",16691.17,16691.17,16691.17,16691.17,100],["2019-11-22",16691.17,16691.17,16691.17,16691.17,0],["2019-11-25",16691.17,16691.17,16691.17,16691.17,0],["2019-11-26",16691.17,16691.17,16691.17,16691.17,0],["2019-11-27",16691.17,16691.17,16691.17,16691.17,0],["2019-11-28",16691.17,16691.17,16691.17,16691.17,0],["2019-11-29",15029.96,15029.96,15029.96,15029.96,500],["2019-12-02",15029.96,15029.96,15029.96,15029.96,0],["2019-12-03",14898.12,15029.96,14898.12,15029.96,1600],["2019-12-04",17218.53,17218.53,17218.53,17218.53,100],["2019-12-05",14660.8,15293.64,14660.8,15293.64,2100],["2019-12-06",15267.28,15293.64,15267.28,15293.64,1000],["2019-12-09",17561.32,17561.32,17561.32,17561.32,100],["2019-12-10",15821.01,15821.01,15821.01,15821.01,200],["2019-12-11",17501.77,17501.77,17172.92,17172.92,5600],["2019-12-12",15017.17,15017.17,14615.25,14615.25,700],["2019-12-13",16807.54,16807.54,14724.87,14724.87,2000],["2019-12-16",14688.33,14724.87,14688.33,14724.87,2800],["2019-12-17",16917.16,16917.16,14724.87,14724.87,1600],["2019-12-18",14615.25,14615.25,14615.25,14615.25,100],["2019-12-19",16807.54,16807.54,14724.87,14761.41,700],["2019-12-20",14724.87,14724.87,14615.25,14615.25,1200],["2019-12-23",14688.33,14688.33,14688.33,14688.33,0],["2019-12-24",14688.33,14688.33,14688.33,14688.33,0],["2019-12-25",16880.62,16880.62,16880.62,16880.62,100],["2019-12-26",16880.62,16880.62,16880.62,16880.62,0],["2019-12-27",14432.56,14432.56,14432.56,14432.56,300],["2019-12-30",14615.25,14615.25,14432.56,14432.56,900],["2019-12-31",13044.11,14432.56,12605.66,14432.56,500],["2020-01-02",13738.34,13738.34,13738.34,13738.34,500],["2020-01-03",15784.47,15784.47,15784.47,15784.47,100],["2020-01-06",13519.11,13519.11,13519.11,13519.11,100],["2020-01-07",15346.02,15346.02,14615.25,14615.25,200],["2020-01-08",14980.63,14980.63,14980.63,14980.63,0],["2020-01-09",14980.63,14980.63,14980.63,14980.63,0],["2020-01-10",14980.63,14980.63,14980.63,14980.63,0],["2020-01-13",14980.63,14980.63,14980.63,14980.63,0],["2020-01-14",14980.63,14980.63,14980.63,14980.63,0],["2020-01-15",13884.49,13884.49,13884.49,13884.49,100],["2020-01-16",13884.49,13884.49,13884.49,13884.49,0],["2020-01-17",13884.49,13884.49,13884.49,13884.49,0],["2020-01-20",13884.49,13884.49,13884.49,13884.49,0],["2020-01-21",13884.49,13884.49,13519.11,13884.49,1200],["2020-01-22",13519.11,15711.4,13519.11,15711.4,400],["2020-01-30",14067.18,14067.18,14067.18,14067.18,0],["2020-01-31",14067.18,14067.18,14067.18,14067.18,0],["2020-02-03",14067.18,14067.18,14067.18,14067.18,0],["2020-02-04",13884.49,13884.49,13884.49,13884.49,200],["2020-02-05",13884.49,13884.49,13884.49,13884.49,0],["2020-02-06",14615.25,14615.25,13884.49,13884.49,500],["2020-02-07",13884.49,13884.49,13884.49,13884.49,3100],["2020-02-10",13884.49,13884.49,13884.49,13884.49,0],["2020-02-11",13884.49,13884.49,13884.49,13884.49,0],["2020-02-12",13884.49,13884.49,13884.49,13884.49,0],["2020-02-13",13884.49,13884.49,13884.49,13884.49,500],["2020-02-14",13884.49,13884.49,13884.49,13884.49,0],["2020-02-17",13884.49,13884.49,13884.49,13884.49,500],["2020-02-18",13884.49,13884.49,13884.49,13884.49,0],["2020-02-19",13884.49,13884.49,13847.95,13847.95,1600],["2020-02-20",13884.49,13884.49,13884.49,13884.49,2100],["2020-02-21",13884.49,13884.49,13884.49,13884.49,0],["2020-02-24",13519.11,13519.11,13519.11,13519.11,200],["2020-02-25",13153.73,13153.73,12788.35,12788.35,2300],["2020-02-26",12788.35,12788.35,12788.35,12788.35,300],["2020-02-27",12057.58,12422.97,12057.58,12422.97,1500],["2020-02-28",12094.12,12094.12,12057.58,12094.12,600],["2020-03-02",12057.58,12057.58,11692.2,11692.2,1287],["2020-03-03",11692.2,12057.58,11692.2,12057.58,1500],["2020-03-04",11765.28,12240.27,11765.28,12240.27,400],["2020-03-05",12130.66,12130.66,12130.66,12130.66,0],["2020-03-06",12130.66,12130.66,12130.66,12130.66,0],["2020-03-09",12057.58,12057.58,12057.58,12057.58,200],["2020-03-10",12057.58,12057.58,12057.58,12057.58,0],["2020-03-11",12057.58,12057.58,11692.2,11692.2,3100],["2020-03-12",11509.51,11509.51,11326.82,11326.82,800],["2020-03-13",12422.97,12422.97,11326.82,11326.82,1500],["2020-03-16",11326.82,11326.82,10961.44,10961.44,1300],["2020-03-17",11071.05,11071.05,11071.05,11071.05,0],["2020-03-18",11071.05,11071.05,11071.05,11071.05,1300],["2020-03-19",11071.05,11071.05,11071.05,11071.05,0],["2020-03-20",11071.05,11071.05,11071.05,11071.05,0],["2020-03-23",9426.84,9426.84,9426.84,9426.84,1700],["2020-03-24",8805.69,8805.69,8769.15,8769.15,2100],["2020-03-25",8951.84,9134.53,8769.15,8951.84,5900],["2020-03-26",8769.15,8769.15,8769.15,8769.15,400],["2020-03-27",8732.61,8732.61,8696.08,8696.08,2600],["2020-03-30",8696.08,8696.08,8586.46,8696.08,3200],["2020-03-31",8586.46,8586.46,8403.77,8586.46,2000],["2020-04-01",8769.15,8769.15,8769.15,8769.15,15000],["2020-04-03",8769.15,8769.15,8769.15,8769.15,2700],["2020-04-06",8769.15,8769.15,8696.08,8696.08,2200],["2020-04-07",8769.15,8769.15,8696.08,8696.08,3500],["2020-04-08",8769.15,8769.15,8696.08,8696.08,500],["2020-04-09",8769.15,8769.15,8769.15,8769.15,500],["2020-04-10",8586.46,8659.54,8586.46,8659.54,700],["2020-04-13",8623.0,8623.0,8623.0,8623.0,2800],["2020-04-14",8659.54,8659.54,8623.0,8623.0,2300],["2020-04-15",8623.0,8769.15,8623.0,8623.0,5300],["2020-04-16",8623.0,8769.15,8623.0,8623.0,36500],["2020-04-17",8769.15,9134.53,8586.46,9134.53,30900],["2020-04-20",9134.53,9499.91,9134.53,9499.91,800],["2020-04-21",9390.3,10596.06,9390.3,9865.3,16600],["2020-04-22",9901.83,9938.37,9901.83,9901.83,2600],["2020-04-23",9755.68,9865.3,9390.3,9499.91,1300],["2020-04-24",9353.76,9499.91,9317.22,9499.91,3600],["2020-04-27",9353.76,9682.61,9353.76,9682.61,200],["2020-04-28",9536.45,9536.45,9463.38,9463.38,2200],["2020-04-29",9499.91,9499.91,9171.07,9499.91,3400],["2020-05-04",9426.84,9499.91,9426.84,9426.84,3500],["2020-05-05",9426.84,9426.84,9426.84,9426.84,0],["2020-05-06",9134.53,9134.53,9134.53,9134.53,100],["2020-05-07",9134.53,9134.53,9024.92,9024.92,2200],["2020-05-08",9061.46,9061.46,8769.15,8878.77,4300],["2020-05-11",8769.15,8769.15,8659.54,8732.61,20000],["2020-05-12",8586.46,8696.08,8586.46,8696.08,19000],["2020-05-13",8696.08,8732.61,8696.08,8732.61,600],["2020-05-14",8623.0,9463.38,8623.0,8769.15,2900],["2020-05-15",8769.15,8769.15,8769.15,8769.15,1100],["2020-05-18",8769.15,8769.15,8769.15,8769.15,64000],["2020-05-19",9098.0,9098.0,8769.15,8769.15,2300],["2020-05-20",8805.69,8805.69,8769.15,8805.69,13000],["2020-05-21",8769.15,8951.84,8732.61,8951.84,5100],["2020-05-22",8769.15,8769.15,8769.15,8769.15,0],["2020-05-25",9244.15,9244.15,9244.15,9244.15,100],["2020-05-26",8951.84,8951.84,8769.15,8769.15,5000],["2020-05-27",8805.69,8915.3,8805.69,8805.69,8600],["2020-05-28",8805.69,8805.69,8805.69,8805.69,0],["2020-05-29",8878.77,8878.77,8878.77,8878.77,1400],["2020-06-01",9134.53,9865.3,8915.3,9317.22,2500],["2020-06-02",9207.61,9207.61,9134.53,9134.53,2300],["2020-06-03",9207.61,9317.22,9207.61,9207.61,4200],["2020-06-04",9353.76,9719.14,9353.76,9719.14,4700],["2020-06-05",9499.91,9865.3,9499.91,9499.91,8200],["2020-06-08",9865.3,9865.3,9792.22,9865.3,3000],["2020-06-09",9865.3,9865.3,9682.61,9792.22,3900],["2020-06-10",9682.61,9828.76,9682.61,9682.61,5300],["2020-06-11",9719.14,9719.14,9609.53,9609.53,3500],["2020-06-12",9353.76,9353.76,9317.22,9317.22,2300],["2020-06-15",9317.22,9317.22,9317.22,9317.22,5500],["2020-06-16",9317.22,9499.91,9317.22,9353.76,5800],["2020-06-17",9426.84,9865.3,9426.84,9755.68,12800],["2020-06-18",9682.61,10413.37,9682.61,9865.3,17800],["2020-06-19",10413.37,10413.37,10047.99,10121.06,35800],["2020-06-22",10121.06,10121.06,10011.45,10084.52,15800],["2020-06-23",10047.99,10121.06,9974.91,10084.52,16900],["2020-06-24",10047.99,10047.99,9828.76,9865.3,8000],["2020-06-25",9938.37,10017.25,9938.37,10017.25,1900],["2020-06-26",9859.5,10096.12,9859.5,9859.5,3000],["2020-06-29",9662.31,9662.31,9465.12,9504.55,9300],["2020-06-30",9504.55,9622.87,9386.24,9386.24,6700],["2020-07-01",9149.61,9465.12,9070.74,9465.12,2400],["2020-07-02",9267.93,9504.55,9267.93,9504.55,200],["2020-07-03",9504.55,9504.55,9504.55,9504.55,300],["2020-07-06",9465.12,9465.12,9346.8,9346.8,8000],["2020-07-07",9425.68,9820.06,9307.36,9820.06,10800],["2020-07-08",9386.24,9386.24,9346.8,9346.8,15700],["2020-07-09",9386.24,9386.24,9267.93,9267.93,7900],["2020-07-10",9307.36,9425.68,9189.05,9425.68,6100],["2020-07-13",9267.93,9267.93,9267.93,9267.93,4000],["2020-07-14",9859.5,9859.5,9859.5,9859.5,100],["2020-07-15",9504.55,9504.55,9504.55,9504.55,300],["2020-07-16",9465.12,9741.18,9465.12,9741.18,3200],["2020-07-17",9701.74,9701.74,9701.74,9701.74,100],["2020-07-20",9701.74,9701.74,9701.74,9701.74,0],["2020-07-21",9583.43,9583.43,9543.99,9543.99,200],["2020-07-22",9583.43,9859.5,9465.12,9662.31,5800],["2020-07-23",9583.43,9662.31,9465.12,9465.12,3400],["2020-07-24",9504.55,9504.55,9267.93,9267.93,900],["2020-07-27",9267.93,9307.36,8676.36,8676.36,7600],["2020-07-28",8952.42,9267.93,8676.36,9267.93,4800],["2020-07-29",9070.74,9070.74,8873.55,8912.98,5700],["2020-07-30",9070.74,9070.74,8912.98,8912.98,1100],["2020-07-31",8991.86,8991.86,8991.86,8991.86,200],["2020-08-03",9465.12,9504.55,9465.12,9504.55,1000],["2020-08-04",9504.55,9504.55,9504.55,9504.55,0],["2020-08-05",9267.93,9307.36,9267.93,9307.36,600],["2020-08-06",9386.24,9386.24,9386.24,9386.24,2200],["2020-08-07",9267.93,9386.24,9267.93,9386.24,5300],["2020-08-10",9465.12,9543.99,9465.12,9543.99,2700],["2020-08-11",9583.43,9583.43,9583.43,9583.43,100],["2020-08-12",9622.87,9622.87,9504.55,9504.55,1700],["2020-08-13",9622.87,9622.87,9622.87,9622.87,100],["2020-08-14",9622.87,9741.18,9622.87,9622.87,3200],["2020-08-17",9703.25,9826.07,9703.25,9826.07,11100],["2020-08-18",9785.13,9785.13,9785.13,9785.13,100],["2020-08-19",9785.13,9785.13,9703.25,9703.25,1500],["2020-08-20",10317.38,10317.38,10030.78,10112.67,7600],["2020-08-21",9703.25,10030.78,9703.25,9907.96,8000],["2020-08-24",9785.13,9826.07,9785.13,9826.07,1900],["2020-08-25",9826.07,9826.07,9826.07,9826.07,2800],["2020-08-26",9826.07,9867.02,9826.07,9867.02,800],["2020-08-27",9867.02,9948.9,9867.02,9948.9,600],["2020-08-28",10030.78,10440.2,10030.78,10399.26,25500],["2020-08-31",10644.91,10849.62,10235.49,10235.49,7800],["2020-09-01",10522.09,10644.91,10481.15,10481.15,500],["2020-09-03",10276.44,10317.38,10276.44,10317.38,2600],["2020-09-04",10276.44,10276.44,10235.49,10235.49,5700],["2020-09-07",10317.38,10317.38,10276.44,10276.44,2200],["2020-09-08",10358.32,10644.91,10358.32,10603.97,2500],["2020-09-09",10644.91,10644.91,10644.91,10644.91,6300],["2020-09-10",10644.91,10685.86,10644.91,10685.86,13300],["2020-09-11",10685.86,10767.74,10685.86,10767.74,2100],["2020-09-14",10931.51,10931.51,10849.62,10890.57,22600],["2020-09-15",11054.33,11054.33,10890.57,10890.57,7784],["2020-09-16",10931.51,11463.75,10931.51,11177.16,6000],["2020-09-17",11668.46,11668.46,11259.04,11463.75,3600],["2020-09-18",11463.75,11463.75,11463.75,11463.75,6100],["2020-09-21",11463.75,11463.75,10644.91,11463.75,7800],["2020-09-22",11299.99,11299.99,11299.99,11299.99,0],["2020-09-23",11299.99,11299.99,11299.99,11299.99,5200],["2020-09-24",11381.87,11381.87,11299.99,11299.99,6800],["2020-09-25",11299.99,11299.99,11054.33,11054.33,2000],["2020-09-28",11259.04,11259.04,11259.04,11259.04,0],["2020-09-29",11054.33,11054.33,11054.33,11054.33,500],["2020-09-30",11259.04,11259.04,11259.04,11259.04,1000],["2020-10-01",11259.04,11340.93,11259.04,11299.99,1400],["2020-10-02",11259.04,11463.75,11054.33,11463.75,2900],["2020-10-05",11259.04,11259.04,11054.33,11136.22,1500],["2020-10-06",11054.33,11054.33,11054.33,11054.33,1000],["2020-10-07",11054.33,11054.33,11054.33,11054.33,0],["2020-10-08",11054.33,11054.33,11013.39,11013.39,1700],["2020-10-09",11054.33,11095.28,11054.33,11054.33,4200],["2020-10-12",11054.33,11054.33,11054.33,11054.33,3900],["2020-10-13",11054.33,11095.28,11054.33,11054.33,2800],["2020-10-14",11054.33,11259.04,11054.33,11054.33,13200],["2020-10-15",11054.33,11095.28,11054.33,11095.28,4300],["2020-10-16",11095.28,11136.22,11095.28,11136.22,2100],["2020-10-19",11136.22,11218.1,11136.22,11218.1,300],["2020-10-20",11218.1,11545.64,11218.1,11545.64,1700],["2020-10-21",11668.46,11668.46,11627.52,11668.46,4000],["2020-10-22",11668.46,11668.46,11668.46,11668.46,200],["2020-10-23",11668.46,11668.46,11463.75,11463.75,1500],["2020-10-26",11668.46,11668.46,11463.75,11504.7,3600],["2020-10-27",11627.52,12077.88,11627.52,11791.29,11300],["2020-10-28",11709.4,11873.17,11709.4,11873.17,400],["2020-10-29",11791.29,11791.29,11054.33,11054.33,1000],["2020-10-30",12077.88,12282.59,11750.35,12282.59,4900],["2020-11-02",12446.36,13469.91,12282.59,13469.91,9800],["2020-11-03",13920.27,14002.16,13101.43,14002.16,12500],["2020-11-04",14206.87,14247.81,13879.33,13920.27,2500],["2020-11-05",13920.27,13920.27,13756.5,13756.5,1500],["2020-11-06",13920.27,13920.27,13920.27,13920.27,3400],["2020-11-09",13920.27,13961.21,13510.85,13920.27,6100],["2020-11-10",13920.27,13920.27,13838.39,13838.39,900],["2020-11-11",13920.27,13920.27,13920.27,13920.27,2900],["2020-11-12",13920.27,13920.27,13920.27,13920.27,1100],["2020-11-13",13920.27,14943.82,13920.27,14739.11,1500],["2020-11-16",14329.69,14534.4,14329.69,14329.69,900],["2020-11-17",14329.69,14329.69,14329.69,14329.69,2700],["2020-11-18",13920.27,13920.27,13920.27,13920.27,3000],["2020-11-19",14288.75,14329.69,14288.75,14288.75,1100],["2020-11-20",14329.69,14329.69,14329.69,14329.69,0],["2020-11-23",13101.43,13510.85,13101.43,13510.85,700],["2020-11-24",13510.85,13838.39,13510.85,13838.39,2400],["2020-11-25",14124.98,14739.11,14124.98,14739.11,27700],["2020-11-26",14780.05,14780.05,14739.11,14739.11,3500],["2020-11-27",14821.0,15721.72,14739.11,15148.53,61600],["2020-11-30",14984.76,15557.95,14780.05,14943.82,27100],["2020-12-01",14943.82,15353.24,14943.82,15353.24,9300],["2020-12-02",15148.53,15148.53,15025.71,15066.65,7600],["2020-12-03",15066.65,15066.65,14821.0,15066.65,19100],["2020-12-04",14821.0,14984.76,14821.0,14943.82,7500],["2020-12-07",14943.82,14943.82,14902.88,14943.82,13400],["2020-12-08",14902.88,15066.65,14902.88,14943.82,11200],["2020-12-09",15353.24,15557.95,14943.82,14984.76,7100],["2020-12-10",14739.11,14984.76,14739.11,14943.82,9100],["2020-12-11",15148.53,15148.53,14943.82,14943.82,6400],["2020-12-14",14943.82,14943.82,14002.16,14002.16,3700],["2020-12-15",14902.88,14943.82,14902.88,14902.88,2700],["2020-12-16",14902.88,14943.82,14739.11,14943.82,12500],["2020-12-17",14821.0,15353.24,14821.0,14902.88,1600],["2020-12-18",14902.88,14902.88,14821.0,14861.94,3400],["2020-12-21",14861.94,14902.88,14739.11,14861.94,8900],["2020-12-22",14821.0,14902.88,14821.0,14821.0,9600],["2020-12-23",12651.07,14739.11,12651.07,14739.11,1400],["2020-12-24",14739.11,14739.11,14329.69,14698.17,9900],["2020-12-25",14657.23,15148.53,14657.23,14943.82,6900],["2020-12-28",14943.82,14943.82,14821.0,14943.82,7500],["2020-12-29",14943.82,15148.53,14943.82,15107.59,13800],["2020-12-30",15353.24,15353.24,15148.53,15353.24,9700],["2020-12-31",15353.24,15353.24,15353.24,15353.24,6000],["2021-01-04",15563.56,15563.56,15563.56,15563.56,3900],["2021-01-05",15563.56,15563.56,15353.24,15563.56,5000],["2021-01-06",15353.24,15395.3,15353.24,15353.24,5600],["2021-01-07",15353.24,15395.3,15353.24,15395.3,5400],["2021-01-08",15353.24,15353.24,15353.24,15353.24,1700],["2021-01-11",15353.24,15521.5,15353.24,15353.24,7800],["2021-01-12",15353.24,15521.5,15353.24,15521.5,1300],["2021-01-13",15395.3,15395.3,15353.24,15395.3,13800],["2021-01-14",15353.24,15563.56,15311.18,15353.24,8700],["2021-01-15",15353.24,15395.3,15142.92,15395.3,33600],["2021-01-18",15395.3,15437.37,15353.24,15353.24,9800],["2021-01-19",15395.3,15395.3,15227.05,15269.11,10000],["2021-01-20",15269.11,15353.24,13460.38,15311.18,16300],["2021-01-21",15227.05,15227.05,15184.99,15227.05,3300],["2021-01-22",15184.99,15184.99,14974.67,15016.73,7600],["2021-01-25",15100.86,15563.56,14974.67,14974.67,379900],["2021-01-26",14974.67,14974.67,14974.67,14974.67,5700],["2021-01-27",14722.29,14722.29,14722.29,14722.29,3500],["2021-01-28",12534.97,12619.1,12534.97,12577.04,10200],["2021-01-29",14301.65,14427.84,14301.65,14427.84,440800],["2021-02-01",12745.29,14301.65,12745.29,14301.65,300],["2021-02-02",14722.29,14722.29,13460.38,13460.38,200],["2021-02-03",13881.01,14722.29,13881.01,14301.65,2800],["2021-02-04",14469.9,14932.6,14469.9,14932.6,200],["2021-02-05",12577.04,14301.65,12577.04,14301.65,200],["2021-02-08",13460.38,13460.38,13460.38,13460.38,0],["2021-02-09",11693.7,14722.29,11693.7,14722.29,4600],["2021-02-17",12661.17,14638.16,12661.17,14638.16,6200],["2021-02-18",14638.16,14638.16,14638.16,14638.16,2700],["2021-02-19",14638.16,14638.16,14511.97,14638.16,3200],["2021-02-22",14554.03,14722.29,14554.03,14680.22,2800],["2021-02-23",14554.03,14554.03,14554.03,14554.03,8200],["2021-02-24",14554.03,14722.29,14554.03,14722.29,6900],["2021-02-25",14596.09,14596.09,13460.38,13460.38,5800],["2021-02-26",13502.44,14596.09,13502.44,14596.09,3300],["2021-03-01",14722.29,15058.8,14722.29,15058.8,1500],["2021-03-02",14890.54,15058.8,14848.48,14890.54,652317],["2021-03-03",15100.86,15521.5,15100.86,15142.92,3600],["2021-03-04",15521.5,15521.5,15142.92,15142.92,5000],["2021-03-05",15142.92,15521.5,15058.8,15521.5,10300],["2021-03-08",15100.86,15437.37,15100.86,15184.99,2000],["2021-03-09",15142.92,15479.43,15142.92,15353.24,1000],["2021-03-10",15479.43,15479.43,15311.18,15353.24,500],["2021-03-11",15184.99,15311.18,15142.92,15142.92,10700],["2021-03-12",15184.99,15269.11,15184.99,15184.99,8400],["2021-03-15",15521.5,15521.5,15227.05,15479.43,26000],["2021-03-16",15563.56,15563.56,15521.5,15521.5,12500],["2021-03-17",15563.56,17666.74,15563.56,16194.51,26200],["2021-03-18",16194.51,16362.77,16152.45,16236.58,14900],["2021-03-19",16192.28,16753.62,16192.28,16667.26,41800],["2021-03-22",16624.08,16839.97,16624.08,16753.62,13100],["2021-03-23",16710.44,16753.62,16192.28,16192.28,40700],["2021-03-24",16408.18,16408.18,16105.92,16321.82,36100],["2021-03-25",16235.46,16321.82,16149.1,16321.82,5800],["2021-03-26",16408.18,17055.87,16365.0,16839.97,19400],["2021-03-29",16667.26,17055.87,16667.26,17055.87,394325],["2021-03-30",17185.41,17185.41,17012.69,17012.69,13300],["2021-03-31",16624.08,16667.26,16624.08,16667.26,1400],["2021-04-01",16667.26,16969.51,16624.08,16969.51,6000],["2021-04-02",16926.33,16926.33,16667.26,16796.79,2400],["2021-04-05",16883.15,16883.15,16451.36,16451.36,7600],["2021-04-06",16408.18,16580.9,16321.82,16537.72,16200],["2021-04-07",16408.18,16451.36,16408.18,16408.18,3000],["2021-04-08",16408.18,16408.18,16192.28,16278.64,2200],["2021-04-09",16365.0,16408.18,16105.92,16235.46,3300],["2021-04-12",16278.64,16321.82,16278.64,16278.64,4400],["2021-04-13",16321.82,16321.82,16149.1,16149.1,4000],["2021-04-14",16192.28,16192.28,16149.1,16149.1,800],["2021-04-15",16149.1,16624.08,16149.1,16624.08,3600],["2021-04-16",14681.0,16580.9,14681.0,15976.39,2700],["2021-04-19",16149.1,16149.1,16062.74,16062.74,9700],["2021-04-20",15976.39,16062.74,15803.67,16019.57,2400],["2021-04-22",15976.39,15976.39,15199.16,15199.16,2600],["2021-04-23",15890.03,15890.03,15328.69,15717.31,1100],["2021-04-26",15544.59,15760.49,15458.23,15544.59,3400],["2021-04-27",15630.95,15630.95,15630.95,15630.95,100],["2021-04-28",16494.54,16494.54,15760.49,16192.28,2100],["2021-04-29",16408.18,16451.36,15760.49,15760.49,400],["2021-05-04",15544.59,15587.77,14896.9,14940.08,22800],["2021-05-05",14940.08,14940.08,13817.41,14940.08,41300],["2021-05-06",14896.9,14896.9,14335.57,14681.0,19200],["2021-05-07",14681.0,14724.18,14465.11,14637.82,37600],["2021-05-10",14594.64,14637.82,14551.46,14637.82,25600],["2021-05-11",14594.64,14637.82,14508.29,14508.29,21400],["2021-05-12",14551.46,14637.82,14465.11,14465.11,9200],["2021-05-13",14465.11,14594.64,14465.11,14508.29,5100],["2021-05-14",14551.46,14594.64,14465.11,14594.64,1900],["2021-05-17",14292.39,14421.93,14292.39,14421.93,1400],["2021-05-18",14378.75,14421.93,14335.57,14421.93,3700],["2021-05-19",14378.75,14378.75,14292.39,14292.39,4000],["2021-05-20",14292.39,14292.39,14249.21,14249.21,6700],["2021-05-21",14249.21,15501.41,14249.21,15501.41,8200],["2021-05-24",14378.75,14810.54,14378.75,14508.29,7100],["2021-05-25",14508.29,14551.46,14508.29,14551.46,7000],["2021-05-26",14594.64,14681.0,14594.64,14681.0,4200],["2021-05-27",14508.29,14637.82,14465.11,14637.82,6600],["2021-05-28",14637.82,14637.82,14637.82,14637.82,4600],["2021-05-31",15328.69,15328.69,14249.21,15112.8,2300],["2021-06-01",14681.0,14940.08,14465.11,14940.08,4600],["2021-06-02",14940.08,14940.08,14940.08,14940.08,500],["2021-06-03",14681.0,14983.26,14465.11,14465.11,4800],["2021-06-04",14853.72,14896.9,14810.54,14896.9,6100],["2021-06-07",14853.72,14896.9,14853.72,14853.72,4000],["2021-06-08",14853.72,15112.8,14853.72,15069.62,22500],["2021-06-09",14896.9,14983.26,14896.9,14983.26,2500],["2021-06-10",15112.8,15112.8,15026.44,15112.8,1100],["2021-06-11",15112.8,15285.51,15026.44,15026.44,2500],["2021-06-14",15112.8,15112.8,15026.44,15026.44,3400],["2021-06-15",15069.62,15155.98,15026.44,15112.8,12000],["2021-06-16",15026.44,15112.8,15026.44,15112.8,4200],["2021-06-17",15026.44,15371.87,14940.08,15242.34,5900],["2021-06-18",15242.34,15242.34,15069.62,15242.34,10900],["2021-06-21",15112.8,15155.98,15112.8,15155.98,4900],["2021-06-22",15112.8,15371.87,15112.8,15242.34,6100],["2021-06-23",15199.16,15458.23,15199.16,15328.69,4500],["2021-06-24",15328.69,15328.69,15328.69,15328.69,9100],["2021-06-25",15285.51,15371.87,15285.51,15371.87,8300],["2021-06-28",15285.51,15328.69,15242.34,15242.34,2900],["2021-06-29",15242.34,15285.51,15242.34,15285.51,300],["2021-06-30",15328.69,15328.69,15285.51,15328.69,9400],["2021-07-01",15328.69,15371.87,15328.69,15371.87,7500],["2021-07-02",15371.87,15371.87,15328.69,15328.69,1700],["2021-07-05",15371.87,15371.87,15371.87,15371.87,2400],["2021-07-06",15328.69,15371.87,15112.8,15199.16,17100],["2021-07-07",15199.16,15285.51,15112.8,15112.8,11700],["2021-07-08",15285.51,15285.51,15199.16,15199.16,8000],["2021-07-09",15199.16,15199.16,14940.08,14940.08,18400],["2021-07-12",14896.9,14896.9,14249.21,14249.21,4400],["2021-07-13",14681.0,14681.0,14465.11,14465.11,1400],["2021-07-14",14465.11,14681.0,14249.21,14249.21,16300],["2021-07-15",14421.93,14508.29,14249.21,14508.29,10400],["2021-07-16",14508.29,14551.46,14465.11,14551.46,7400],["2021-07-19",14465.11,14465.11,14378.75,14378.75,4800],["2021-07-20",14378.75,14465.11,14378.75,14465.11,5200],["2021-07-21",14465.11,14637.82,14465.11,14508.29,3100],["2021-07-22",14508.29,14594.64,14508.29,14551.46,3200],["2021-07-23",14594.64,14594.64,14551.46,14551.46,2300],["2021-07-26",14681.0,14681.0,14681.0,14681.0,1500],["2021-07-27",14896.9,14896.9,14896.9,14896.9,200],["2021-07-28",15328.69,16192.28,15328.69,15544.59,11500],["2021-07-29",15630.95,15630.95,15199.16,15415.05,3300],["2021-07-30",15458.23,15458.23,15112.8,15112.8,2900],["2021-08-02",15199.16,15199.16,15199.16,15199.16,0],["2021-08-03",15199.16,15199.16,15199.16,15199.16,0],["2021-08-04",15112.8,15112.8,15112.8,15112.8,100],["2021-08-05",15069.62,15112.8,15069.62,15112.8,3100],["2021-08-06",15199.16,15199.16,15112.8,15112.8,800],["2021-08-09",15155.98,15155.98,15155.98,15155.98,0],["2021-08-10",15069.62,15069.62,15069.62,15069.62,100],["2021-08-11",15069.62,15069.62,15069.62,15069.62,0],["2021-08-12",15069.62,15069.62,15069.62,15069.62,0],["2021-08-13",15069.62,15069.62,15069.62,15069.62,0],["2021-08-16",15069.62,15069.62,15069.62,15069.62,100],["2021-08-17",13817.41,14681.0,13817.41,14292.39,10400],["2021-08-18",14681.0,14681.0,14681.0,14681.0,500],["2021-08-19",14681.0,14681.0,14249.21,14335.57,6600],["2021-08-20",14249.21,14249.21,13817.41,13903.77,17900],["2021-08-23",14033.31,14033.31,14033.31,14033.31,9100],["2021-08-24",14119.67,14206.03,14119.67,14162.85,2200],["2021-08-25",14162.85,14465.11,14162.85,14465.11,1100],["2021-08-26",14465.11,14465.11,14465.11,14465.11,100],["2021-08-27",14421.93,14421.93,14378.75,14421.93,1100],["2021-08-30",14378.75,14378.75,14335.57,14335.57,20300],["2021-08-31",14249.21,14249.21,14249.21,14249.21,7600],["2021-09-01",14249.21,14249.21,14162.85,14249.21,4200],["2021-09-06",14335.57,14378.75,14249.21,14249.21,4200],["2021-09-07",14292.39,14378.75,14292.39,14378.75,900],["2021-09-08",14335.57,14335.57,14335.57,14335.57,0],["2021-09-09",14206.03,14249.21,14033.31,14249.21,3700],["2021-09-10",13817.41,14249.21,13817.41,14249.21,1100],["2021-09-13",14033.31,14335.57,14033.31,14335.57,400],["2021-09-14",14033.31,14206.03,14033.31,14076.49,1700],["2021-09-15",14033.31,14033.31,13817.41,13817.41,12500],["2021-09-16",13860.59,13860.59,13817.41,13817.41,2000],["2021-09-17",13990.13,13990.13,13817.41,13817.41,6200],["2021-09-20",13860.59,13860.59,13860.59,13860.59,0],["2021-09-21",13946.95,13946.95,13817.41,13817.41,2200],["2021-09-22",13903.77,14681.0,13860.59,14681.0,1100],["2021-09-23",13990.13,14033.31,13990.13,14033.31,7000],["2021-09-24",14378.75,14378.75,13817.41,14249.21,7200],["2021-09-27",14896.9,15069.62,14681.0,15069.62,6800],["2021-09-28",14896.9,15328.69,14896.9,15328.69,9700],["2021-09-29",15501.41,15890.03,15501.41,15544.59,700],["2021-09-30",15890.03,16408.18,15674.13,16408.18,8000],["2021-10-01",16235.46,16796.79,16235.46,16494.54,12100],["2021-10-04",16667.26,16667.26,16667.26,16667.26,100],["2021-10-05",16667.26,16667.26,16667.26,16667.26,300],["2021-10-06",16624.08,16624.08,15112.8,15544.59,4600],["2021-10-07",15544.59,15630.95,15544.59,15630.95,500],["2021-10-08",16494.54,16624.08,16494.54,16624.08,4900],["2021-10-11",16451.36,16451.36,15976.39,15976.39,1700],["2021-10-12",16321.82,16321.82,15976.39,15976.39,600],["2021-10-13",16408.18,16408.18,16408.18,16408.18,100],["2021-10-14",16408.18,16408.18,15976.39,15976.39,1900],["2021-10-15",16019.57,16019.57,15890.03,15890.03,1600],["2021-10-18",15933.21,15933.21,15544.59,15587.77,5200],["2021-10-19",15587.77,15587.77,15544.59,15587.77,1600],["2021-10-20",15328.69,15328.69,15112.8,15328.69,4100],["2021-10-21",15112.8,15112.8,14940.08,15112.8,3800],["2021-10-22",15069.62,16408.18,15026.44,15112.8,22500],["2021-10-25",16105.92,16451.36,15890.03,16408.18,17900],["2021-10-26",16408.18,16408.18,16408.18,16408.18,3700],["2021-10-27",16365.0,18783.05,16365.0,18783.05,203100],["2021-10-28",18998.95,20207.97,18998.95,18998.95,138200],["2021-11-10",19042.12,19042.12,19042.12,19042.12,10700],["2021-11-11",20359.1,20359.1,19171.66,19776.17,161500],["2021-11-12",20207.97,20207.97,18437.61,18998.95,40000],["2021-11-15",18998.95,18998.95,17681.97,17681.97,70000],["2021-11-16",16839.97,17681.97,16451.36,17271.77,31900],["2021-11-17",17250.18,17250.18,16408.18,16839.97,46900],["2021-11-18",16408.18,16624.08,16408.18,16624.08,13100],["2021-11-19",16192.28,16839.97,16192.28,16321.82,31200],["2021-11-22",16321.82,16753.62,15976.39,16537.72,9100],["2021-11-23",16839.97,16839.97,16321.82,16408.18,13200],["2021-11-24",16365.0,16408.18,16365.0,16408.18,7500],["2021-11-25",16408.18,16537.72,16192.28,16537.72,9500],["2021-11-26",16537.72,16537.72,16235.46,16408.18,14800],["2021-11-29",15436.64,16235.46,15436.64,15976.39,7800],["2021-11-30",15803.67,16321.82,15803.67,16321.82,31500],["2021-12-01",15803.67,16278.64,15803.67,16192.28,1900],["2021-12-02",15976.39,16105.92,15760.49,15933.21,13700],["2021-12-03",15933.21,15976.39,15630.95,15630.95,15400],["2021-12-06",15630.95,15630.95,15371.87,15371.87,8600],["2021-12-07",15371.87,15803.67,15371.87,15760.49,5200],["2021-12-08",15803.67,15976.39,15782.08,15782.08,5300],["2021-12-09",15587.77,15803.67,15544.59,15803.67,16300],["2021-12-10",15976.39,15976.39,15587.77,15760.49,13500],["2021-12-13",15630.95,15976.39,15587.77,15803.67,2400],["2021-12-14",15760.49,15760.49,15738.9,15760.49,5000],["2021-12-15",15630.95,15803.67,15587.77,15630.95,10500],["2021-12-16",15695.72,15976.39,15695.72,15717.31,4300],["2021-12-17",15717.31,15717.31,15609.36,15609.36,9800],["2021-12-20",15609.36,15630.95,15544.59,15587.77,18300],["2021-12-21",15630.95,15630.95,15544.59,15630.95,7800],["2021-12-22",15587.77,15760.49,15566.18,15760.49,21000],["2021-12-23",15587.77,15674.13,15587.77,15630.95,16400],["2021-12-24",15674.13,15890.03,15630.95,15803.67,5000],["2021-12-27",15890.03,15890.03,15652.54,15652.54,2500],["2021-12-28",15760.49,15976.39,15760.49,15803.67,7800],["2021-12-29",15890.03,15976.39,15890.03,15976.39,4300],["2021-12-30",16192.28,16192.28,16019.57,16019.57,4800],["2021-12-31",16062.74,16062.74,15803.67,16062.74,3300],["2022-01-04",15803.67,16192.28,15760.49,16105.92,5300],["2022-01-05",16235.46,16494.54,16235.46,16451.36,6300],["2022-01-06",16408.18,16451.36,16408.18,16451.36,600],["2022-01-07",16537.72,16710.44,16408.18,16624.08,3400],["2022-01-10",16839.97,17768.33,16839.97,17703.56,31500],["2022-01-11",18567.15,18567.15,17487.67,17487.67,4800],["2022-01-12",17487.67,17487.67,16278.64,16278.64,4600],["2022-01-13",15760.49,16278.64,15760.49,16019.57,17800],["2022-01-14",16019.57,16278.64,16019.57,16278.64,1100],["2022-01-17",16278.64,16839.97,16278.64,16408.18,8800],["2022-01-18",16408.18,16667.26,15609.36,16408.18,4600],["2022-01-19",17487.67,17487.67,16408.18,16537.72,3400],["2022-01-20",16995.42,17513.57,16580.9,17099.05,6400],["2022-01-21",16010.93,16839.97,16010.93,16632.71,1700],["2022-01-24",15907.3,16580.9,15544.59,16580.9,7300],["2022-01-25",17099.05,17565.39,15700.04,16995.42,9800],["2022-01-26",16580.9,16580.9,15907.3,16554.99,900],["2022-01-27",16451.36,16451.36,16425.45,16425.45,400],["2022-01-28",16839.97,16839.97,15751.85,16425.45,3600],["2022-02-07",15700.04,16995.42,15700.04,16244.1,11700],["2022-02-08",16166.38,16218.19,15907.3,16062.74,10200],["2022-02-09",15803.67,16244.1,15803.67,15829.58,6900],["2022-02-10",15803.67,16192.28,15751.85,16062.74,6000],["2022-02-11",15985.02,16062.74,15907.3,16062.74,1600],["2022-02-14",16062.74,16062.74,15959.11,15959.11,2100],["2022-02-15",16010.93,16062.74,16010.93,16062.74,5400],["2022-02-16",15959.11,16192.28,15959.11,16192.28,3700],["2022-02-17",16166.38,16321.82,16166.38,16321.82,2600],["2022-02-18",16321.82,16321.82,16295.91,16321.82,2500],["2022-02-21",16321.82,16477.27,16321.82,16477.27,15900],["2022-02-22",16580.9,16580.9,16373.64,16425.45,9600],["2022-02-23",16321.82,16321.82,16321.82,16321.82,300],["2022-02-24",16062.74,16321.82,15907.3,16270.01,14300],["2022-02-25",16373.64,16529.08,16270.01,16477.27,3200],["2022-02-28",16477.27,16477.27,16451.36,16451.36,4100],["2022-03-01",16451.36,16451.36,16166.38,16451.36,7500],["2022-03-02",16114.56,16114.56,16062.74,16062.74,6000],["2022-03-03",16062.74,16114.56,16062.74,16062.74,5200],["2022-03-04",16062.74,16270.01,16062.74,16270.01,3300],["2022-03-07",16321.82,16529.08,16218.19,16218.19,5600],["2022-03-08",16218.19,16218.19,16218.19,16218.19,0],["2022-03-09",16218.19,16373.64,16218.19,16373.64,9200],["2022-03-10",16373.64,16373.64,16373.64,16373.64,2600],["2022-03-11",16580.9,16684.53,16580.9,16658.62,10600],["2022-03-14",16839.97,17099.05,16736.34,17047.24,9700],["2022-03-15",15907.3,16580.9,15907.3,16580.9,2100],["2022-03-16",16140.47,16218.19,15959.11,16218.19,2100],["2022-03-17",16062.74,16244.1,16062.74,16244.1,3000],["2022-03-18",16891.79,16891.79,16166.38,16529.08,3500],["2022-03-21",16580.9,16684.53,16529.08,16684.53,8400],["2022-03-22",16632.71,16684.53,16632.71,16684.53,6400],["2022-03-23",16969.51,16995.42,16943.6,16943.6,21500],["2022-03-24",16891.79,16891.79,16684.53,16684.53,5800],["2022-03-25",16684.53,16839.97,16684.53,16839.97,6800],["2022-03-28",16632.71,16839.97,16632.71,16839.97,18500],["2022-03-29",17099.05,17202.68,16943.6,17073.14,38000],["2022-03-30",16788.16,17720.83,16788.16,17099.05,7900],["2022-03-31",16865.88,17099.05,16865.88,17099.05,4200],["2022-04-01",17099.05,17099.05,17099.05,17099.05,5800],["2022-04-04",17099.05,17099.05,17021.33,17021.33,11000],["2022-04-05",17021.33,17099.05,16995.42,17099.05,1500],["2022-04-06",17876.28,17876.28,17099.05,17099.05,9000],["2022-04-07",17202.68,17202.68,17099.05,17099.05,24300],["2022-04-08",17099.05,17099.05,17099.05,17099.05,300],["2022-04-12",17047.24,17047.24,16995.42,17047.24,1700],["2022-04-13",17254.5,17254.5,16580.9,16684.53,7300],["2022-04-14",17643.11,17643.11,16839.97,16839.97,3200],["2022-04-15",16839.97,16839.97,16839.97,16839.97,100],["2022-04-18",15959.11,17617.2,15959.11,16166.38,1600],["2022-04-19",16580.9,16580.9,16192.28,16192.28,4500],["2022-04-20",16503.17,16503.17,16192.28,16192.28,5400],["2022-04-21",15725.95,16477.27,15725.95,16477.27,1400],["2022-04-22",16321.82,16477.27,16062.74,16477.27,5000],["2022-04-25",15933.21,15959.11,15907.3,15933.21,6200],["2022-04-26",15855.48,15959.11,15052.35,15803.67,4500],["2022-04-27",16062.74,16166.38,15933.21,16010.93,8300],["2022-04-28",15855.48,16114.56,15855.48,15959.11,12200],["2022-04-29",16503.17,16529.08,16503.17,16503.17,900],["2022-05-04",16010.93,16010.93,15907.3,15907.3,4200],["2022-05-05",15959.11,16477.27,15907.3,15907.3,7100],["2022-05-06",15907.3,15907.3,15855.48,15855.48,1700],["2022-05-09",15648.22,15803.67,14819.18,14819.18,16200],["2022-05-10",14663.73,14819.18,14663.73,14689.64,2700],["2022-05-11",15700.04,15700.04,14793.27,14793.27,21000],["2022-05-12",15648.22,15648.22,13990.13,13990.13,8600],["2022-05-13",13471.98,13497.89,13471.98,13471.98,3300],["2022-05-16",13471.98,13990.13,13471.98,13990.13,800],["2022-05-17",14870.99,14870.99,14508.29,14508.29,700],["2022-05-18",14767.36,14767.36,14041.95,14041.95,1400],["2022-05-19",14767.36,14767.36,13990.13,14508.29,5100],["2022-05-20",14508.29,14508.29,14482.38,14482.38,600],["2022-05-23",13679.24,13990.13,13471.98,13990.13,1800],["2022-05-24",14482.38,14482.38,14352.84,14352.84,3000],["2022-05-25",14456.47,14456.47,14404.65,14456.47,3300],["2022-05-26",14508.29,14767.36,14508.29,14663.73,2900],["2022-05-27",14663.73,14715.55,14508.29,14715.55,2000],["2022-05-30",14715.55,14715.55,14249.21,14249.21,3700],["2022-05-31",14508.29,14508.29,14145.58,14249.21,7300],["2022-06-01",14456.47,14456.47,14171.49,14249.21,600],["2022-06-02",14223.3,14508.29,14223.3,14508.29,800],["2022-06-03",14093.76,14404.65,13990.13,13990.13,4200],["2022-06-06",14223.3,14301.02,14223.3,14301.02,2400],["2022-06-07",13990.13,14301.02,13471.98,13523.79,4800],["2022-06-08",14223.3,14249.21,14197.39,14223.3,1500],["2022-06-09",14456.47,14456.47,13653.33,13990.13,4900],["2022-06-10",13834.69,13990.13,13782.87,13834.69,3000],["2022-06-13",13731.06,13731.06,13212.9,13212.9,6100],["2022-06-14",13083.36,13705.15,12953.83,13705.15,9100],["2022-06-15",12979.73,12979.73,12746.57,12746.57,16400],["2022-06-16",12850.2,13212.9,12746.57,13109.27,2800],["2022-06-17",13057.46,13057.46,13057.46,13057.46,100],["2022-06-20",12435.67,12668.84,12176.6,12668.84,5500],["2022-06-21",12850.2,12876.1,12850.2,12876.1,1100],["2022-06-22",12021.15,12668.84,11995.24,12668.84,17000],["2022-06-23",11943.43,12409.77,11943.43,12150.69,400],["2022-06-24",12876.1,12876.1,12746.57,12746.57,2200],["2022-06-27",12694.75,12902.01,11943.43,11943.43,3100],["2022-06-28",12098.87,12668.84,12098.87,12668.84,1100],["2022-06-29",12668.84,12668.84,12668.84,12668.84,0],["2022-06-30",12021.15,12021.15,11969.34,11969.34,2000],["2022-07-01",11192.11,12694.75,11192.11,12357.95,700],["2022-07-04",12357.95,12435.67,12357.95,12435.67,200],["2022-07-05",11943.43,12383.86,11917.52,12383.86,6200],["2022-07-06",12383.86,12383.86,12383.86,12383.86,0],["2022-07-07",12228.41,12254.32,11813.89,12254.32,5800],["2022-07-08",12228.41,12254.32,12228.41,12228.41,400],["2022-07-11",12124.78,12228.41,12124.78,12228.41,1200],["2022-07-12",12228.41,12228.41,11658.44,12176.6,3100],["2022-07-13",12357.95,12357.95,11917.52,12332.04,800],["2022-07-14",12280.23,12280.23,12176.6,12176.6,200],["2022-07-15",12176.6,12254.32,12176.6,12254.32,500],["2022-07-18",12228.41,12228.41,11658.44,12202.5,6300],["2022-07-19",11969.34,11969.34,11969.34,11969.34,500],["2022-07-20",11969.34,11969.34,11917.52,11917.52,2500],["2022-07-21",12124.78,12124.78,12021.15,12021.15,1100],["2022-07-22",11943.43,11943.43,11684.35,11684.35,700],["2022-07-25",11710.26,11710.26,11684.35,11684.35,900],["2022-07-26",11503.0,11762.07,11425.27,11762.07,1400],["2022-07-27",11787.98,11787.98,11787.98,11787.98,100],["2022-07-28",11658.44,11658.44,11658.44,11658.44,600],["2022-07-29",11658.44,11658.44,11658.44,11658.44,900],["2022-08-01",11658.44,11891.61,11658.44,11813.89,600],["2022-08-02",11813.89,11813.89,11813.89,11813.89,0],["2022-08-03",11865.7,11891.61,11399.37,11425.27,8700],["2022-08-04",11451.18,11451.18,11425.27,11425.27,6500],["2022-08-05",11295.74,11425.27,10933.03,11425.27,3700],["2022-08-08",11425.27,11451.18,11425.27,11425.27,1600],["2022-08-09",11425.27,11425.27,11295.74,11295.74,1700],["2022-08-10",11373.46,11373.46,11295.74,11295.74,600],["2022-08-11",11295.74,11295.74,11295.74,11295.74,100],["2022-08-12",10984.84,11295.74,10984.84,11166.2,1200],["2022-08-15",11399.37,11399.37,11192.11,11321.64,700],["2022-08-16",11321.64,11399.37,11321.64,11399.37,400],["2022-08-17",11477.09,11477.09,11295.74,11295.74,1100],["2022-08-18",11243.92,11243.92,11243.92,11243.92,1400],["2022-08-19",11347.55,11477.09,11347.55,11399.37,3100],["2022-08-22",11451.18,12176.6,11425.27,12176.6,6000],["2022-08-23",12435.67,12694.75,12435.67,12694.75,3200],["2022-08-24",13368.35,13471.98,13368.35,13471.98,600],["2022-08-25",13471.98,13964.22,12694.75,13420.16,1900],["2022-08-26",12850.2,13420.16,12850.2,13420.16,400],["2022-08-29",12539.3,12539.3,12487.49,12487.49,2300],["2022-08-30",11839.8,12591.12,11839.8,12591.12,200],["2022-08-31",12176.6,12176.6,12021.15,12021.15,200],["2022-09-05",12021.15,12850.2,12021.15,12850.2,3400],["2022-09-06",12694.75,12694.75,12694.75,12694.75,100],["2022-09-07",12694.75,12694.75,12694.75,12694.75,0],["2022-09-08",12047.06,12072.97,12021.15,12072.97,1200],["2022-09-09",12824.29,12824.29,12098.87,12098.87,300],["2022-09-12",12098.87,12098.87,12098.87,12098.87,0],["2022-09-13",12098.87,12098.87,12098.87,12098.87,0],["2022-09-14",11503.0,12047.06,11503.0,11917.52,2400],["2022-09-15",11503.0,11917.52,11503.0,11580.72,1700],["2022-09-16",12150.69,12150.69,12150.69,12150.69,100],["2022-09-19",11373.46,11399.37,11373.46,11399.37,6200],["2022-09-20",11140.29,12072.97,11140.29,12072.97,500],["2022-09-21",11399.37,11969.34,11399.37,11658.44,1100],["2022-09-22",11658.44,11658.44,11528.91,11528.91,1300],["2022-09-23",11606.63,11658.44,11606.63,11658.44,400],["2022-09-26",11295.74,11295.74,11295.74,11295.74,2700],["2022-09-27",10984.84,11606.63,10984.84,11580.72,500],["2022-09-28",11010.75,11062.57,10933.03,11062.57,1200],["2022-09-29",11062.57,11503.0,10544.41,11503.0,1200],["2022-09-30",10881.21,11062.57,10751.68,11062.57,12700],["2022-10-03",10492.6,10881.21,10311.25,10311.25,11000],["2022-10-04",10363.06,10829.4,10363.06,10829.4,3000],["2022-10-05",10907.12,10907.12,10907.12,10907.12,100],["2022-10-06",10881.21,10881.21,10881.21,10881.21,100],["2022-10-07",10622.14,10622.14,10596.23,10596.23,200],["2022-10-10",9870.82,9948.54,9870.82,9948.54,8600],["2022-10-11",9896.72,9896.72,9482.2,9482.2,12600],["2022-10-12",9326.75,9482.2,9067.68,9326.75,16900],["2022-10-13",9326.75,9326.75,9326.75,9326.75,0],["2022-10-14",9819.0,9819.0,9326.75,9326.75,3200],["2022-10-17",9326.75,9326.75,9326.75,9326.75,0],["2022-10-18",9793.09,9793.09,9793.09,9793.09,100],["2022-10-19",9844.91,9844.91,9844.91,9844.91,100],["2022-10-20",9534.02,9534.02,9456.29,9508.11,2600],["2022-10-21",9508.11,9508.11,9508.11,9508.11,100],["2022-10-24",8886.32,9326.75,8860.42,9326.75,20700],["2022-10-25",8704.97,8808.6,8679.06,8808.6,38500],["2022-10-26",8342.26,8445.89,8342.26,8445.89,5100],["2022-10-27",8912.23,8912.23,8497.71,8886.32,7700],["2022-10-28",8886.32,8886.32,8808.6,8808.6,2100],["2022-10-31",8808.6,8808.6,8808.6,8808.6,100],["2022-11-01",9171.31,9404.48,9171.31,9404.48,5700],["2022-11-02",9793.09,9793.09,9430.39,9430.39,2700],["2022-11-03",9585.83,9585.83,9326.75,9326.75,7800],["2022-11-04",9430.39,9948.54,9430.39,9430.39,2800],["2022-11-07",9497.75,9497.75,9430.39,9430.39,500],["2022-11-08",9430.39,9430.39,9430.39,9430.39,700],["2022-11-09",9531.43,9565.11,9531.43,9565.11,2200],["2022-11-10",9093.59,9430.39,9093.59,9430.39,10600],["2022-11-11",9868.22,9868.22,9800.86,9834.54,4200],["2022-11-14",9632.47,9632.47,9632.47,9632.47,500],["2022-11-15",9160.95,9160.95,8958.87,8958.87,3200],["2022-11-16",8958.87,8958.87,8756.79,8958.87,7000],["2022-11-17",8487.35,8824.15,8419.99,8824.15,33800],["2022-11-18",9396.71,9396.71,9329.35,9329.35,1900],["2022-11-21",9800.86,9800.86,9800.86,9800.86,100],["2022-11-22",9430.39,9699.83,9160.95,9699.83,700],["2022-11-23",9699.83,9699.83,9699.83,9699.83,0],["2022-11-24",9598.79,9598.79,9598.79,9598.79,100],["2022-11-25",9598.79,9598.79,9598.79,9598.79,0],["2022-11-28",9026.23,9565.11,8992.55,9565.11,600],["2022-11-29",9059.91,9160.95,9059.91,9093.59,3200],["2022-11-30",9464.07,9464.07,9464.07,9464.07,100],["2022-12-01",9598.79,9733.51,9430.39,9430.39,1500],["2022-12-02",8790.47,9396.71,8790.47,9093.59,4200],["2022-12-05",9093.59,9093.59,8891.51,9093.59,2400],["2022-12-06",9363.03,9363.03,9363.03,9363.03,100],["2022-12-07",8790.47,9194.63,8790.47,9194.63,500],["2022-12-08",8958.87,9026.23,8958.87,8992.55,4900],["2022-12-09",9261.99,9261.99,9261.99,9261.99,100],["2022-12-12",9261.99,9261.99,9261.99,9261.99,0],["2022-12-13",9261.99,9261.99,9261.99,9261.99,0],["2022-12-14",8958.87,9228.31,8958.87,9228.31,400],["2022-12-15",9228.31,9228.31,9228.31,9228.31,0],["2022-12-16",8958.87,8958.87,8958.87,8958.87,100],["2022-12-19",8891.51,9194.63,8891.51,9194.63,1200],["2022-12-20",8824.15,9194.63,8824.15,9194.63,3200],["2022-12-21",8891.51,8891.51,8891.51,8891.51,400],["2022-12-22",8689.43,8891.51,8655.75,8891.51,2600],["2022-12-23",8891.51,8891.51,8891.51,8891.51,1600],["2022-12-26",8891.51,8891.51,8891.51,8891.51,0],["2022-12-27",8487.35,8891.51,8453.67,8891.51,2000],["2022-12-28",8891.51,8891.51,8891.51,8891.51,0],["2022-12-29",8891.51,8891.51,8891.51,8891.51,200],["2022-12-30",8958.87,9228.31,8824.15,9228.31,1200],["2023-01-03",9160.95,9228.31,9160.95,9228.31,5000],["2023-01-04",8958.87,9160.95,8958.87,9160.95,2600],["2023-01-05",8824.15,9194.63,8824.15,9194.63,2700],["2023-01-06",9160.95,9160.95,9160.95,9160.95,600],["2023-01-09",8756.79,9093.59,8756.79,9093.59,1400],["2023-01-10",9093.59,9093.59,9093.59,9093.59,0],["2023-01-11",9228.31,9228.31,9228.31,9228.31,100],["2023-01-12",9228.31,9228.31,9228.31,9228.31,0],["2023-01-13",8958.87,8958.87,8925.19,8958.87,13200],["2023-01-16",9363.03,9363.03,9363.03,9363.03,400],["2023-01-17",9363.03,9363.03,9363.03,9363.03,100],["2023-01-18",9363.03,9363.03,9329.35,9329.35,1800],["2023-01-19",9295.67,9430.39,9295.67,9396.71,6000],["2023-01-27",9295.67,9295.67,9295.67,9295.67,500],["2023-01-30",8756.79,9295.67,8756.79,9295.67,1600],["2023-01-31",9363.03,9430.39,9363.03,9430.39,9700],["2023-02-01",9531.43,10070.3,9531.43,9767.18,17300],["2023-02-02",9767.18,9767.18,9598.79,9598.79,1000],["2023-02-03",9598.79,9733.51,9598.79,9598.79,6900],["2023-02-06",9632.47,9632.47,9026.23,9598.79,9000],["2023-02-07",9598.79,9598.79,9598.79,9598.79,0],["2023-02-08",9598.79,9598.79,9598.79,9598.79,0],["2023-02-09",9598.79,9598.79,9598.79,9598.79,0],["2023-02-10",9598.79,9598.79,9531.43,9565.11,9500],["2023-02-13",9531.43,9531.43,9363.03,9430.39,6700],["2023-02-14",9598.79,9598.79,9430.39,9430.39,400],["2023-02-15",9598.79,9598.79,9565.11,9598.79,6000],["2023-02-16",9598.79,9598.79,9598.79,9598.79,6500],["2023-02-17",9598.79,9598.79,9598.79,9598.79,0],["2023-02-20",9598.79,9632.47,9598.79,9632.47,7800],["2023-02-21",9666.15,9666.15,9565.11,9632.47,22500],["2023-02-22",9632.47,9632.47,9632.47,9632.47,23800],["2023-02-23",9430.39,9430.39,9295.67,9430.39,28500],["2023-02-24",9632.47,9767.18,9632.47,9767.18,1500],["2023-02-27",9666.15,9666.15,9565.11,9598.79,5600],["2023-02-28",9767.18,9767.18,9733.51,9733.51,600],["2023-03-01",9329.35,9767.18,9160.95,9767.18,2600],["2023-03-02",10070.3,10070.3,10070.3,10070.3,100],["2023-03-03",10070.3,10070.3,9565.11,9969.26,300],["2023-03-06",9969.26,9969.26,9969.26,9969.26,0],["2023-03-07",9767.18,10103.98,9767.18,9935.58,500],["2023-03-08",9767.18,9767.18,9767.18,9767.18,100],["2023-03-09",9699.83,9767.18,9699.83,9699.83,2400],["2023-03-10",9699.83,9699.83,9699.83,9699.83,0],["2023-03-13",9598.79,9598.79,9430.39,9464.07,15700],["2023-03-14",9430.39,9430.39,9430.39,9430.39,20600],["2023-03-15",9565.11,9565.11,9396.71,9430.39,51700],["2023-03-16",9430.39,9430.39,9430.39,9430.39,0],["2023-03-17",9430.39,9430.39,9430.39,9430.39,0],["2023-03-20",9430.39,9767.18,9261.99,9261.99,2600],["2023-03-21",9430.39,9430.39,9295.67,9430.39,2700],["2023-03-22",9430.39,9430.39,9430.39,9430.39,0],["2023-03-23",9430.39,9430.39,9363.03,9363.03,2100],["2023-03-24",9295.67,9430.39,9295.67,9363.03,12200],["2023-03-27",9363.03,9363.03,9363.03,9363.03,0],["2023-03-28",9363.03,9430.39,9363.03,9430.39,4200],["2023-03-29",9430.39,9497.75,9430.39,9464.07,800],["2023-03-30",9464.07,9464.07,9430.39,9430.39,400],["2023-03-31",9464.07,9531.43,9430.39,9430.39,15100],["2023-04-03",9396.71,9531.43,9396.71,9531.43,1400],["2023-04-04",9430.39,9430.39,9430.39,9430.39,2500],["2023-04-05",9531.43,9565.11,9497.75,9497.75,1000],["2023-04-06",9430.39,9464.07,9396.71,9464.07,4700],["2023-04-07",9464.07,9464.07,9329.35,9464.07,6000],["2023-04-10",9160.95,9598.79,9160.95,9430.39,5100],["2023-04-11",9497.75,9497.75,9430.39,9497.75,6200],["2023-04-12",9497.75,9497.75,9497.75,9497.75,3900],["2023-04-13",9497.75,9565.11,9464.07,9565.11,8600],["2023-04-14",9430.39,9497.75,9363.03,9363.03,8500],["2023-04-17",9363.03,9363.03,9363.03,9363.03,0],["2023-04-18",9363.03,9363.03,9363.03,9363.03,0],["2023-04-19",9295.67,9430.39,9295.67,9430.39,5300],["2023-04-20",9430.39,9430.39,9430.39,9430.39,400],["2023-04-21",9430.39,9430.39,9430.39,9430.39,2300],["2023-04-24",9430.39,9430.39,9430.39,9430.39,500],["2023-04-25",9396.71,9396.71,9329.35,9329.35,2000],["2023-04-26",9531.43,9565.11,9430.39,9464.07,7300],["2023-04-27",9565.11,9733.51,9531.43,9565.11,1400],["2023-04-28",9598.79,9632.47,9598.79,9632.47,6500],["2023-05-04",9565.11,10002.94,9565.11,9767.18,28400],["2023-05-05",9767.18,9767.18,9632.47,9767.18,15100],["2023-05-08",9767.18,9767.18,9733.51,9767.18,40500],["2023-05-09",9767.18,9767.18,9666.15,9733.51,53800],["2023-05-10",9733.51,9733.51,9395.28,9395.28,9700],["2023-05-11",9244.95,9395.28,9207.37,9320.11,15900],["2023-05-12",9320.11,9320.11,9244.95,9282.53,29200],["2023-05-15",9282.53,9470.44,9282.53,9320.11,16000],["2023-05-16",9545.6,9545.6,9282.53,9282.53,19400],["2023-05-17",9395.28,9395.28,9244.95,9244.95,23100],["2023-05-18",9357.69,9357.69,9244.95,9282.53,22100],["2023-05-19",9282.53,9320.11,9244.95,9282.53,3400],["2023-05-22",9244.95,9395.28,9244.95,9320.11,7800],["2023-05-23",9244.95,9395.28,9244.95,9320.11,8800],["2023-05-24",9320.11,9432.86,9320.11,9395.28,11400],["2023-05-25",9395.28,9545.6,9395.28,9395.28,12000],["2023-05-26",9395.28,9545.6,9395.28,9545.6,10200],["2023-05-29",9545.6,9545.6,9395.28,9395.28,15200],["2023-05-30",9470.44,9620.76,9470.44,9545.6,14300],["2023-05-31",9470.44,9771.09,9470.44,9658.34,32100],["2023-06-01",9771.09,9771.09,9620.76,9695.92,22500],["2023-06-02",9771.09,9771.09,9620.76,9658.34,7100],["2023-06-05",9658.34,9658.34,9395.28,9395.28,16200],["2023-06-06",9470.44,9545.6,9395.28,9508.02,11300],["2023-06-07",9545.6,9583.18,9508.02,9508.02,7100],["2023-06-08",9695.92,9771.09,9508.02,9620.76,11600],["2023-06-09",9620.76,9695.92,9545.6,9545.6,6600],["2023-06-12",9545.6,9695.92,9545.6,9583.18,9200],["2023-06-13",9620.76,9733.51,9508.02,9733.51,33100],["2023-06-14",9658.34,9695.92,9508.02,9508.02,28800],["2023-06-15",9545.6,9771.09,9545.6,9620.76,50400],["2023-06-16",9695.92,9695.92,9545.6,9545.6,38400],["2023-06-19",9545.6,9583.18,9320.11,9395.28,33600],["2023-06-20",9395.28,9432.86,9357.69,9395.28,17200],["2023-06-21",9395.28,9470.44,9357.69,9395.28,5700],["2023-06-22",9508.02,9620.76,9432.86,9432.86,9300],["2023-06-23",9620.76,9620.76,9432.86,9508.02,14900],["2023-06-26",9695.92,9695.92,9508.02,9508.02,9400],["2023-06-27",9620.76,9620.76,9583.18,9620.76,11500],["2023-06-28",9508.02,9545.6,9508.02,9545.6,19100],["2023-06-29",9545.6,9545.6,9432.86,9432.86,10700],["2023-06-30",9545.6,9545.6,9395.28,9432.86,4000],["2023-07-03",9432.86,9508.02,9432.86,9432.86,3400],["2023-07-04",9432.86,9432.86,9432.86,9432.86,2000],["2023-07-05",9508.02,9545.6,9508.02,9508.02,4500],["2023-07-06",9545.6,9545.6,9545.6,9545.6,15500],["2023-07-07",9508.02,9545.6,9470.44,9545.6,3800],["2023-07-10",9545.6,9620.76,9545.6,9620.76,8200],["2023-07-11",9620.76,9620.76,9508.02,9545.6,32400],["2023-07-12",9545.6,9695.92,9545.6,9695.92,40300],["2023-07-13",9695.92,9921.41,9695.92,9921.41,19200],["2023-07-14",9846.25,9846.25,9620.76,9695.92,23000],["2023-07-17",9695.92,9695.92,9620.76,9620.76,8700],["2023-07-18",9620.76,9733.51,9620.76,9733.51,500],["2023-07-19",9695.92,9733.51,9658.34,9658.34,2500],["2023-07-20",9658.34,9658.34,9620.76,9658.34,30100],["2023-07-21",9658.34,9921.41,9658.34,9846.25,78400],["2023-07-24",9771.09,9846.25,9545.6,9808.67,9800],["2023-07-25",9620.76,9808.67,9620.76,9771.09,21600],["2023-07-26",9771.09,9771.09,9695.92,9771.09,9100],["2023-07-27",9695.92,9771.09,9583.18,9620.76,19900],["2023-07-28",9771.09,9771.09,9545.6,9583.18,4800],["2023-07-31",9545.6,9583.18,9545.6,9583.18,12900],["2023-08-01",9771.09,9771.09,9508.02,9620.76,24400],["2023-08-02",9583.18,9583.18,9244.95,9320.11,61600],["2023-08-03",9320.11,9470.44,9207.37,9470.44,41300],["2023-08-04",9470.44,9470.44,9244.95,9244.95,16900],["2023-08-07",9244.95,9244.95,9169.79,9169.79,11500],["2023-08-08",9244.95,9395.28,9207.37,9282.53,11000],["2023-08-09",9282.53,9357.69,9282.53,9282.53,5700],["2023-08-10",9282.53,9395.28,9282.53,9395.28,15200],["2023-08-11",9244.95,9395.28,9244.95,9320.11,9500],["2023-08-14",9282.53,9320.11,9282.53,9282.53,1300],["2023-08-15",9282.53,9282.53,9207.37,9282.53,3000],["2023-08-16",9282.53,9282.53,9244.95,9282.53,6500],["2023-08-17",9282.53,9282.53,9169.79,9244.95,3800],["2023-08-18",9244.95,9244.95,8869.14,9019.46,21600],["2023-08-21",9019.46,9019.46,8906.72,9019.46,4300],["2023-08-22",9019.46,9019.46,8944.3,8981.88,11900],["2023-08-23",8944.3,8944.3,8756.4,8756.4,31000],["2023-08-24",8869.14,8981.88,8643.65,8981.88,10900],["2023-08-25",8793.98,8793.98,8793.98,8793.98,1100],["2023-08-28",9019.46,9019.46,8944.3,8944.3,2400],["2023-08-29",8869.14,8981.88,8831.56,8981.88,1100],["2023-08-30",8981.88,8981.88,8869.14,8869.14,1100],["2023-08-31",8944.3,8981.88,8944.3,8981.88,2000],["2023-09-05",8944.3,9207.37,8944.3,9207.37,11400],["2023-09-06",9282.53,9282.53,8869.14,9282.53,12000],["2023-09-07",9282.53,9357.69,9244.95,9282.53,20100],["2023-09-08",9282.53,9395.28,9282.53,9320.11,5300],["2023-09-11",9320.11,9357.69,9282.53,9282.53,25200],["2023-09-12",9320.11,9320.11,9282.53,9320.11,12400],["2023-09-13",9320.11,9320.11,9169.79,9244.95,8100],["2023-09-14",9094.63,9320.11,9094.63,9132.21,4200],["2023-09-15",9733.51,9733.51,9207.37,9207.37,5100],["2023-09-18",9207.37,9508.02,9207.37,9282.53,3300],["2023-09-19",9244.95,9320.11,9244.95,9282.53,6400],["2023-09-20",9357.69,9357.69,9282.53,9282.53,700],["2023-09-21",9320.11,9357.69,9282.53,9282.53,1900],["2023-09-22",9019.46,9282.53,9019.46,9094.63,21300],["2023-09-25",9094.63,9244.95,9094.63,9094.63,13100],["2023-09-26",9094.63,9357.69,9019.46,9019.46,16400],["2023-09-27",9320.11,9320.11,9019.46,9282.53,4300],["2023-09-28",9132.21,9244.95,9132.21,9169.79,2000],["2023-09-29",9320.11,9320.11,9320.11,9320.11,5300],["2023-10-02",9320.11,9320.11,9320.11,9320.11,0],["2023-10-03",9094.63,9094.63,9094.63,9094.63,100],["2023-10-04",8981.88,9244.95,8981.88,9094.63,6800],["2023-10-05",9094.63,9094.63,9094.63,9094.63,0],["2023-10-06",9019.46,9244.95,8869.14,8944.3,8000],["2023-10-09",9019.46,9019.46,9019.46,9019.46,2500],["2023-10-10",9320.11,9320.11,9320.11,9320.11,100],["2023-10-11",9057.05,9057.05,9057.05,9057.05,1000],["2023-10-12",9132.21,9169.79,9132.21,9169.79,3400],["2023-10-13",9169.79,9169.79,9169.79,9169.79,0],["2023-10-16",9169.79,9169.79,9169.79,9169.79,1000],["2023-10-17",9169.79,9169.79,9169.79,9169.79,2500],["2023-10-18",9244.95,9244.95,9132.21,9132.21,11800],["2023-10-19",9132.21,9132.21,9132.21,9132.21,0],["2023-10-20",9019.46,9019.46,9019.46,9019.46,2200],["2023-10-23",9019.46,9320.11,9019.46,9320.11,1100],["2023-10-24",9244.95,9244.95,9244.95,9244.95,200],["2023-10-25",9244.95,9244.95,9244.95,9244.95,200],["2023-10-26",9169.79,9169.79,8869.14,8944.3,2600],["2023-10-27",9019.46,9019.46,9019.46,9019.46,3000],["2023-10-30",9019.46,9019.46,9019.46,9019.46,500],["2023-10-31",9094.63,9094.63,8981.88,8981.88,800],["2023-11-01",8981.88,8981.88,8869.14,8944.3,1800],["2023-11-02",9019.46,9094.63,9019.46,9094.63,7600],["2023-11-03",8944.3,8944.3,8906.72,8906.72,400],["2023-11-06",9169.79,9169.79,9019.46,9019.46,1900],["2023-11-07",8944.3,8944.3,8944.3,8944.3,2700],["2023-11-08",8944.3,8944.3,8944.3,8944.3,500],["2023-11-09",8944.3,8944.3,8944.3,8944.3,200],["2023-11-10",8906.72,8944.3,8493.33,8944.3,8500],["2023-11-13",8869.14,8944.3,8869.14,8944.3,2500],["2023-11-14",8944.3,8944.3,8831.56,8944.3,4200],["2023-11-15",8944.3,8981.88,8869.14,8944.3,3900],["2023-11-16",8869.14,8869.14,8869.14,8869.14,1800],["2023-11-17",8944.3,8944.3,8831.56,8906.72,3900],["2023-11-20",8906.72,8906.72,8530.91,8831.56,3400],["2023-11-21",8793.98,8793.98,8643.65,8793.98,3100],["2023-11-22",8793.98,8793.98,8756.4,8756.4,2000],["2023-11-23",8530.91,8793.98,8530.91,8793.98,2100],["2023-11-24",8718.82,8831.56,8718.82,8831.56,1900],["2023-11-27",8831.56,8831.56,8831.56,8831.56,0],["2023-11-28",8831.56,8831.56,8831.56,8831.56,0],["2023-11-29",8831.56,8831.56,8418.17,8418.17,2600],["2023-11-30",8530.91,8831.56,8493.33,8793.98,5800],["2023-12-01",8793.98,8793.98,8568.49,8793.98,4500],["2023-12-04",8869.14,8869.14,8831.56,8831.56,300],["2023-12-05",8831.56,8869.14,8793.98,8793.98,2600],["2023-12-06",8793.98,8793.98,8793.98,8793.98,300],["2023-12-07",8793.98,8793.98,8793.98,8793.98,900],["2023-12-08",8944.3,8944.3,8944.3,8944.3,100],["2023-12-11",8793.98,8793.98,8718.82,8718.82,2600],["2023-12-12",8718.82,8718.82,8718.82,8718.82,0],["2023-12-13",8718.82,8718.82,8718.82,8718.82,800],["2023-12-14",8869.14,8869.14,8869.14,8869.14,700],["2023-12-15",8869.14,8869.14,8869.14,8869.14,7300],["2023-12-18",8869.14,8869.14,8869.14,8869.14,400],["2023-12-19",9019.46,9019.46,9019.46,9019.46,100],["2023-12-20",9019.46,9019.46,8418.17,8869.14,9600],["2023-12-21",8793.98,8793.98,8643.65,8643.65,2200],["2023-12-22",8643.65,8793.98,8643.65,8793.98,1200],["2023-12-25",8718.82,8718.82,8718.82,8718.82,100],["2023-12-26",8718.82,8718.82,8718.82,8718.82,700],["2023-12-27",8643.65,8793.98,8643.65,8718.82,1000],["2023-12-28",8718.82,8756.4,8718.82,8756.4,2500],["2023-12-29",8756.4,8756.4,8756.4,8756.4,0],["2024-01-02",8756.4,8756.4,8756.4,8756.4,0],["2024-01-03",8756.4,8756.4,8756.4,8756.4,0],["2024-01-04",8756.4,8869.14,8718.82,8756.4,5000],["2024-01-05",8869.14,8869.14,8869.14,8869.14,1200],["2024-01-08",8869.14,8869.14,8718.82,8831.56,4400],["2024-01-09",8831.56,8869.14,8831.56,8869.14,2300],["2024-01-10",8793.98,8944.3,8793.98,8944.3,2200],["2024-01-11",8944.3,8944.3,8944.3,8944.3,400],["2024-01-12",8944.3,8944.3,8718.82,8944.3,2400],["2024-01-15",8944.3,8944.3,8944.3,8944.3,0],["2024-01-16",8944.3,8944.3,8944.3,8944.3,0],["2024-01-17",8869.14,8869.14,8869.14,8869.14,200],["2024-01-18",8493.33,8869.14,8493.33,8869.14,2000],["2024-01-19",8793.98,8793.98,8793.98,8793.98,200],["2024-01-22",8793.98,8793.98,8493.33,8530.91,4900],["2024-01-23",8568.49,8568.49,8530.91,8530.91,4600],["2024-01-24",8530.91,8530.91,8493.33,8493.33,2300],["2024-01-25",8493.33,8493.33,8493.33,8493.33,3100],["2024-01-26",8493.33,8493.33,8493.33,8493.33,0],["2024-01-29",8530.91,8568.49,8493.33,8493.33,13000],["2024-01-30",8869.14,8869.14,8793.98,8793.98,500],["2024-01-31",8493.33,8493.33,8493.33,8493.33,400],["2024-02-01",8493.33,8493.33,8493.33,8493.33,700],["2024-02-02",8493.33,8493.33,8493.33,8493.33,800],["2024-02-05",8493.33,8756.4,8493.33,8756.4,2500],["2024-02-06",8718.82,8718.82,8718.82,8718.82,100],["2024-02-07",8718.82,8718.82,8718.82,8718.82,0],["2024-02-15",8756.4,8756.4,8718.82,8718.82,1300],["2024-02-16",8718.82,8718.82,8681.23,8681.23,500],["2024-02-19",8643.65,8643.65,8643.65,8643.65,3200],["2024-02-20",8643.65,8793.98,8643.65,8793.98,4100],["2024-02-21",8756.4,8756.4,8756.4,8756.4,3300],["2024-02-22",8756.4,8756.4,8643.65,8756.4,6300],["2024-02-23",8455.75,8718.82,8455.75,8718.82,1400],["2024-02-26",8681.23,8681.23,8681.23,8681.23,3500],["2024-02-27",8681.23,8681.23,8568.49,8681.23,12700],["2024-02-28",8681.23,8681.23,8643.65,8643.65,7300],["2024-02-29",8643.65,8643.65,8606.07,8606.07,4500],["2024-03-01",8606.07,8643.65,8568.49,8568.49,4500],["2024-03-04",8606.07,8793.98,8606.07,8793.98,305344],["2024-03-05",8793.98,8944.3,8793.98,8944.3,7000],["2024-03-06",9019.46,9019.46,8906.72,8906.72,11500],["2024-03-07",8906.72,9019.46,8906.72,9019.46,285468],["2024-03-08",9019.46,9094.63,9019.46,9094.63,3400],["2024-03-11",9019.46,9395.28,9019.46,9132.21,6100],["2024-03-12",9094.63,9132.21,9094.63,9094.63,2400],["2024-03-13",9094.63,9094.63,9094.63,9094.63,0],["2024-03-14",9244.95,9395.28,9169.79,9395.28,4100],["2024-03-15",9357.69,9395.28,9019.46,9395.28,400],["2024-03-18",9207.37,9395.28,8944.3,9019.46,3100],["2024-03-19",9320.11,9320.11,9320.11,9320.11,200],["2024-03-20",9320.11,9320.11,9320.11,9320.11,0],["2024-03-21",9094.63,9094.63,9019.46,9019.46,5900],["2024-03-22",9019.46,9019.46,9019.46,9019.46,2300],["2024-03-25",9019.46,9019.46,9019.46,9019.46,0],["2024-03-26",9019.46,9019.46,9019.46,9019.46,14000],["2024-03-27",9019.46,9019.46,9019.46,9019.46,13100],["2024-03-28",9019.46,9470.44,9019.46,9470.44,5400],["2024-03-29",9320.11,9320.11,9057.05,9094.63,2600],["2024-04-01",9094.63,9094.63,9094.63,9094.63,2500],["2024-04-02",9094.63,9094.63,9094.63,9094.63,2100],["2024-04-03",9132.21,9132.21,9094.63,9094.63,12300],["2024-04-04",9094.63,9169.79,9094.63,9094.63,3000],["2024-04-05",9094.63,9094.63,9094.63,9094.63,12600],["2024-04-08",9094.63,9094.63,8718.82,9019.46,6100],["2024-04-09",8869.14,9019.46,8869.14,9019.46,2700],["2024-04-10",9019.46,9019.46,9019.46,9019.46,9200],["2024-04-11",8981.88,8981.88,8944.3,8944.3,2300],["2024-04-12",8981.88,8981.88,8981.88,8981.88,1700],["2024-04-15",8981.88,8981.88,8981.88,8981.88,0],["2024-04-16",8493.33,8493.33,8418.17,8493.33,2100],["2024-04-17",9019.46,9057.05,9019.46,9057.05,500],["2024-04-19",8493.33,8944.3,8493.33,8944.3,4900],["2024-04-22",8869.14,8869.14,8869.14,8869.14,4300],["2024-04-23",8869.14,8869.14,8643.65,8793.98,3300],["2024-04-24",8869.14,8869.14,8869.14,8869.14,1000],["2024-04-25",8869.14,8869.14,8869.14,8869.14,400],["2024-04-26",8869.14,8906.72,8869.14,8906.72,2000],["2024-05-02",8906.72,8906.72,8568.49,8793.98,8300],["2024-05-03",8793.98,8793.98,8793.98,8793.98,3900],["2024-05-06",8793.98,8869.14,8793.98,8831.56,4000],["2024-05-07",8831.56,8831.56,8831.56,8831.56,1700],["2024-05-08",8869.14,9207.37,8869.14,9207.37,9600],["2024-05-09",9169.79,9244.95,9019.46,9244.95,3500],["2024-05-10",8944.3,9244.95,8643.65,9244.95,7000],["2024-05-13",9169.79,9244.95,9019.46,9244.95,95390],["2024-05-14",8793.98,9244.95,8793.98,9244.95,900],["2024-05-15",9207.37,9357.69,9019.46,9357.69,228000],["2024-05-16",9357.69,9470.44,9357.69,9432.86,14300],["2024-05-17",9432.86,9432.86,9395.28,9432.86,2000],["2024-05-20",9432.86,9432.86,9019.46,9432.86,10200],["2024-05-21",9395.28,9470.44,9320.11,9432.86,17000],["2024-05-22",9432.86,9432.86,9395.28,9432.86,10200],["2024-05-23",9432.86,9432.86,9320.11,9432.86,12200],["2024-05-24",9432.86,9432.86,9320.11,9395.28,7800],["2024-05-27",9395.28,9432.86,9395.28,9395.28,7700],["2024-05-28",9395.28,9395.28,9395.28,9395.28,6300],["2024-05-29",9395.28,9432.86,9395.28,9395.28,2300],["2024-05-30",9395.28,9395.28,9320.11,9320.11,2700],["2024-05-31",9320.11,9395.28,9320.11,9395.28,3500],["2024-06-03",9432.86,9432.86,9432.86,9432.86,100],["2024-06-04",9395.28,9432.86,9395.28,9432.86,4300],["2024-06-05",9395.28,9395.28,9357.69,9395.28,9400],["2024-06-06",9395.28,9395.28,9395.28,9395.28,3900],["2024-06-07",9395.28,9432.86,9395.28,9432.86,3800],["2024-06-10",9395.28,9432.86,9395.28,9432.86,5300],["2024-06-11",9395.28,9432.86,9395.28,9432.86,1200],["2024-06-12",9395.28,9395.28,9320.11,9320.11,16700],["2024-06-13",9320.11,9395.28,8944.3,9395.28,800],["2024-06-14",9771.09,9771.09,9019.46,9508.02,1600],["2024-06-17",8944.3,9395.28,8944.3,9395.28,2500],["2024-06-18",9169.79,9395.28,9169.79,9320.11,4400],["2024-06-19",8869.14,9320.11,8869.14,9320.11,3300],["2024-06-20",9019.46,9320.11,9019.46,9320.11,2000],["2024-06-21",9357.69,9357.69,8831.56,8831.56,200],["2024-06-24",8906.72,9244.95,8906.72,9169.79,3200],["2024-06-25",9019.46,9207.37,9019.46,9207.37,3400],["2024-06-26",9244.95,9244.95,9207.37,9207.37,400],["2024-06-27",9019.46,9169.79,8793.98,9019.46,2300],["2024-06-28",8944.3,8944.3,8793.98,8831.56,6400],["2024-07-01",9244.95,9244.95,8643.65,9169.79,400],["2024-07-02",8793.98,9019.46,8643.65,9019.46,12400],["2024-07-03",9019.46,9019.46,9019.46,9019.46,0],["2024-07-04",8718.82,8718.82,8718.82,8718.82,100],["2024-07-05",9019.46,9019.46,8643.65,8718.82,30100],["2024-07-08",8718.82,8944.3,8718.82,8718.82,4300],["2024-07-09",8718.82,8793.98,8718.82,8718.82,5300],["2024-07-10",8718.82,8718.82,8718.82,8718.82,3500],["2024-07-11",8756.4,8756.4,8718.82,8756.4,8600],["2024-07-12",8793.98,8793.98,8756.4,8756.4,6000],["2024-07-15",8793.98,8981.88,8793.98,8981.88,1600],["2024-07-16",8793.98,8944.3,8793.98,8944.3,4100],["2024-07-17",8793.98,8831.56,8718.82,8831.56,20100],["2024-07-18",8718.82,9282.53,8718.82,8981.88,2800],["2024-07-19",8869.14,8869.14,8869.14,8869.14,1800],["2024-07-22",8793.98,8944.3,8718.82,8944.3,13600],["2024-07-23",8718.82,8793.98,8718.82,8793.98,2100],["2024-07-24",8718.82,8944.3,8718.82,8944.3,2900],["2024-07-25",8718.82,8718.82,8718.82,8718.82,500],["2024-07-26",8756.4,9207.37,8718.82,9207.37,3600],["2024-07-29",8718.82,8831.56,8718.82,8831.56,8100],["2024-07-30",8643.65,8643.65,8568.49,8568.49,3000],["2024-07-31",8568.49,8869.14,8568.49,8869.14,14000],["2024-08-01",8568.49,8568.49,8455.75,8455.75,5200],["2024-08-02",8418.17,8455.75,8117.52,8305.42,9000],["2024-08-05",8305.42,8305.42,7741.71,7741.71,6600],["2024-08-06",7892.03,8192.68,7892.03,8192.68,800],["2024-08-07",8343.0,8643.65,8117.52,8267.84,11700],["2024-08-08",8418.17,8606.07,8380.59,8455.75,7400],["2024-08-09",8192.68,8718.82,8192.68,8493.33,1800],["2024-08-12",8681.23,8718.82,8643.65,8681.23,4700],["2024-08-13",8681.23,8793.98,8681.23,8793.98,200],["2024-08-14",8718.82,8756.4,8643.65,8756.4,3400],["2024-08-15",8756.4,8944.3,8267.84,8267.84,6800],["2024-08-16",8756.4,8831.56,8756.4,8831.56,5400],["2024-08-19",8831.56,8944.3,8831.56,8944.3,600],["2024-08-20",9019.46,9320.11,9019.46,9019.46,27500],["2024-08-21",9320.11,9320.11,8643.65,9282.53,12800],["2024-08-22",9320.11,9320.11,9169.79,9320.11,1400],["2024-08-23",9244.95,9320.11,9019.46,9320.11,14000],["2024-08-26",9282.53,9282.53,9094.63,9244.95,1300],["2024-08-27",9169.79,9282.53,9169.79,9282.53,3300],["2024-08-28",9019.46,9019.46,9019.46,9019.46,100],["2024-08-29",9019.46,9244.95,9019.46,9244.95,2300],["2024-08-30",9169.79,9244.95,9094.63,9244.95,7100],["2024-09-04",9169.79,9169.79,9169.79,9169.79,500],["2024-09-05",9395.28,9395.28,8718.82,8718.82,200],["2024-09-06",9244.95,9244.95,9244.95,9244.95,100],["2024-09-09",9282.53,9320.11,9169.79,9207.37,6000],["2024-09-10",9169.79,9207.37,9169.79,9207.37,2100],["2024-09-11",9207.37,9207.37,9019.46,9019.46,200],["2024-09-12",9019.46,9019.46,9019.46,9019.46,1600],["2024-09-13",9169.79,9244.95,9019.46,9019.46,9100],["2024-09-16",9169.79,9169.79,8944.3,9019.46,16000],["2024-09-17",9169.79,9169.79,8831.56,8831.56,8800],["2024-09-18",9244.95,9244.95,9244.95,9244.95,100],["2024-09-19",9244.95,9357.69,9244.95,9357.69,2000],["2024-09-20",9244.95,9244.95,9207.37,9207.37,2400],["2024-09-23",9207.37,9207.37,9169.79,9169.79,800],["2024-09-24",9132.21,9132.21,8944.3,8981.88,6700],["2024-09-25",9282.53,9282.53,9019.46,9282.53,14900],["2024-09-26",9282.53,9282.53,9244.95,9244.95,300],["2024-09-27",9207.37,9244.95,9169.79,9169.79,4700],["2024-09-30",8981.88,9019.46,8981.88,9019.46,2200],["2024-10-01",8568.49,9282.53,8568.49,9282.53,8200],["2024-10-02",9282.53,9282.53,9169.79,9207.37,4600],["2024-10-03",9132.21,9244.95,9019.46,9244.95,4400],["2024-10-04",9244.95,9282.53,9169.79,9169.79,12800],["2024-10-07",9251.66,9251.66,8596.68,8596.68,500],["2024-10-08",8637.61,9006.04,8637.61,9006.04,4000],["2024-10-09",9046.98,9046.98,9046.98,9046.98,100],["2024-10-10",8678.55,9087.92,8678.55,9087.92,1900],["2024-10-11",9128.85,9128.85,8678.55,8678.55,3100],["2024-10-14",8678.55,8678.55,8678.55,8678.55,12000],["2024-10-15",8596.68,9087.92,8596.68,9087.92,200],["2024-10-16",9087.92,9087.92,9087.92,9087.92,0],["2024-10-17",8596.68,9046.98,8596.68,9046.98,2300],["2024-10-18",9046.98,9046.98,9046.98,9046.98,0],["2024-10-21",9046.98,9046.98,9046.98,9046.98,0],["2024-10-22",9006.04,9169.79,8842.3,8965.11,4600],["2024-10-23",9006.04,9006.04,8842.3,9006.04,2200],["2024-10-24",9006.04,9006.04,9006.04,9006.04,0],["2024-10-25",9006.04,9006.04,8965.11,9006.04,2000],["2024-10-28",8555.74,8924.17,8555.74,8924.17,1300],["2024-10-29",8924.17,8924.17,8883.23,8924.17,2200],["2024-10-30",8883.23,8924.17,8514.8,8801.36,10900],["2024-10-31",9006.04,9006.04,8801.36,8801.36,4100],["2024-11-01",8596.68,8965.11,8596.68,8924.17,630600],["2024-11-04",8965.11,9046.98,8514.8,8514.8,13700],["2024-11-05",8596.68,8596.68,8596.68,8596.68,3400],["2024-11-06",8924.17,9006.04,8924.17,9006.04,1000],["2024-11-07",8965.11,9006.04,8965.11,9006.04,2300],["2024-11-08",8924.17,8924.17,8637.61,8924.17,1600],["2024-11-11",8842.3,8924.17,8842.3,8924.17,600],["2024-11-12",9006.04,9006.04,8514.8,8842.3,12900],["2024-11-13",9006.04,9087.92,9006.04,9087.92,12400],["2024-11-14",8678.55,9087.92,8678.55,9087.92,500],["2024-11-15",9087.92,9087.92,8637.61,9006.04,2000],["2024-11-18",9006.04,9006.04,9006.04,9006.04,600],["2024-11-19",8965.11,8965.11,8514.8,8965.11,4200],["2024-11-20",8596.68,8965.11,8596.68,8965.11,700],["2024-11-21",8965.11,8965.11,8965.11,8965.11,700],["2024-11-22",8924.17,9006.04,8924.17,8924.17,300],["2024-11-25",8883.23,8883.23,8883.23,8883.23,100],["2024-11-26",8351.06,8351.06,8351.06,8351.06,100],["2024-11-27",8924.17,8924.17,8842.3,8842.3,400],["2024-11-28",8596.68,8883.23,8596.68,8883.23,500],["2024-11-29",8924.17,8924.17,8924.17,8924.17,100],["2024-12-02",8596.68,8883.23,8596.68,8883.23,200],["2024-12-03",8351.06,8924.17,8351.06,8883.23,1100],["2024-12-04",8596.68,8924.17,8514.8,8801.36,5900],["2024-12-05",8514.8,8801.36,8514.8,8801.36,1900],["2024-12-06",8801.36,8883.23,8801.36,8883.23,200],["2024-12-09",8842.3,9006.04,8801.36,9006.04,4500],["2024-12-10",8801.36,9210.73,8801.36,9087.92,500],["2024-12-11",9006.04,9169.79,9006.04,9006.04,1500],["2024-12-12",9169.79,9169.79,9169.79,9169.79,100],["2024-12-13",9087.92,9087.92,8842.3,9046.98,6000],["2024-12-16",8965.11,9169.79,8842.3,9046.98,4000],["2024-12-17",9006.04,9087.92,8719.49,9087.92,4700],["2024-12-18",8678.55,9006.04,8596.68,8842.3,6600],["2024-12-19",8596.68,8924.17,8596.68,8924.17,30200],["2024-12-20",8965.11,8965.11,8514.8,8965.11,6000],["2024-12-23",9006.04,9006.04,9006.04,9006.04,100],["2024-12-24",9006.04,9006.04,9006.04,9006.04,6000],["2024-12-25",8596.68,9006.04,8596.68,8678.55,1900],["2024-12-26",9006.04,9006.04,8719.49,8965.11,2100],["2024-12-27",9006.04,9006.04,8678.55,8924.17,4600],["2024-12-30",8678.55,8883.23,8637.61,8883.23,1000],["2024-12-31",8678.55,9006.04,8637.61,8678.55,9100],["2025-01-02",8678.55,8924.17,8678.55,8842.3,4600],["2025-01-03",8678.55,8842.3,8432.93,8842.3,18100],["2025-01-06",8678.55,8842.3,8678.55,8842.3,1500],["2025-01-07",8678.55,8842.3,8678.55,8842.3,200],["2025-01-08",8842.3,8842.3,8842.3,8842.3,0],["2025-01-09",8842.3,8842.3,8842.3,8842.3,100],["2025-01-10",8678.55,8678.55,8678.55,8678.55,200],["2025-01-13",8760.42,8760.42,8760.42,8760.42,100],["2025-01-14",8678.55,8678.55,8678.55,8678.55,300],["2025-01-15",8678.55,8678.55,8678.55,8678.55,200],["2025-01-16",8678.55,8678.55,8678.55,8678.55,2000],["2025-01-17",8678.55,8678.55,8678.55,8678.55,1500],["2025-01-20",9046.98,9046.98,9046.98,9046.98,100],["2025-01-21",9046.98,9046.98,9046.98,9046.98,0],["2025-01-22",9046.98,9046.98,9046.98,9046.98,0],["2025-01-23",8678.55,8678.55,8678.55,8678.55,13000],["2025-01-24",8596.68,9128.85,8351.06,9128.85,19800],["2025-02-03",9128.85,9128.85,9128.85,9128.85,0],["2025-02-04",8760.42,8924.17,8637.61,8924.17,17100],["2025-02-05",8924.17,8924.17,8924.17,8924.17,0],["2025-02-06",8432.93,8678.55,8432.93,8678.55,2700],["2025-02-07",8596.68,8678.55,8596.68,8678.55,10500],["2025-02-10",8678.55,8678.55,8596.68,8637.61,6700],["2025-02-11",8637.61,8637.61,8596.68,8596.68,19400],["2025-02-12",8637.61,8760.42,8637.61,8678.55,3100],["2025-02-13",8678.55,8678.55,8596.68,8596.68,7100],["2025-02-14",8596.68,8596.68,8596.68,8596.68,0],["2025-02-17",8596.68,8719.49,8555.74,8719.49,7900],["2025-02-18",8596.68,8842.3,8596.68,8842.3,19000],["2025-02-19",8596.68,8801.36,8596.68,8637.61,11200],["2025-02-20",8637.61,8801.36,8637.61,8801.36,6600],["2025-02-21",8760.42,8760.42,8760.42,8760.42,100],["2025-02-24",8760.42,8883.23,8760.42,8883.23,300],["2025-02-25",8678.55,8883.23,8432.93,8883.23,13500],["2025-02-26",8883.23,8883.23,8883.23,8883.23,0],["2025-02-27",8760.42,8801.36,8760.42,8801.36,1600],["2025-02-28",8637.61,9169.79,8596.68,9169.79,35500],["2025-03-03",9006.04,9415.41,9006.04,9292.6,6800],["2025-03-04",9210.73,9292.6,8924.17,9292.6,9900],["2025-03-05",9251.66,9251.66,9046.98,9046.98,800],["2025-03-06",9046.98,9169.79,9046.98,9169.79,1500],["2025-03-07",9128.85,9128.85,9128.85,9128.85,300],["2025-03-10",9128.85,9169.79,9128.85,9169.79,3800],["2025-03-11",9169.79,9169.79,9169.79,9169.79,0],["2025-03-12",9169.79,9210.73,9169.79,9210.73,300],["2025-03-13",8924.17,9251.66,8924.17,9210.73,2200],["2025-03-14",9169.79,9169.79,8924.17,9169.79,7200],["2025-03-17",9006.04,9006.04,9006.04,9006.04,500],["2025-03-18",9006.04,9169.79,9006.04,9169.79,1300],["2025-03-19",9006.04,9169.79,8924.17,9169.79,3100],["2025-03-20",9169.79,9169.79,9169.79,9169.79,400],["2025-03-21",9006.04,9169.79,9006.04,9169.79,3400],["2025-03-24",9006.04,9006.04,9006.04,9006.04,3500],["2025-03-25",9006.04,9128.85,9006.04,9128.85,300],["2025-03-26",9046.98,9046.98,9006.04,9006.04,3300],["2025-03-27",9006.04,9169.79,9006.04,9006.04,5500],["2025-03-28",9006.04,9006.04,9006.04,9006.04,300],["2025-03-31",9006.04,9006.04,9006.04,9006.04,0],["2025-04-01",9006.04,9006.04,9006.04,9006.04,0],["2025-04-02",9006.04,9006.04,9006.04,9006.04,0],["2025-04-03",8432.93,9374.47,8432.93,9292.6,9800],["2025-04-04",8678.55,8678.55,8678.55,8678.55,800],["2025-04-08",8187.31,8228.25,8187.31,8187.31,37800],["2025-04-09",8187.31,8187.31,8105.44,8105.44,5500],["2025-04-10",8637.61,8637.61,8637.61,8637.61,5900],["2025-04-11",8637.61,8637.61,8637.61,8637.61,3200],["2025-04-14",8637.61,8637.61,8637.61,8637.61,1800],["2025-04-15",8637.61,8637.61,8637.61,8637.61,0],["2025-04-16",8637.61,8637.61,8637.61,8637.61,0],["2025-04-17",8351.06,8351.06,8351.06,8351.06,100],["2025-04-18",8924.17,8924.17,8924.17,8924.17,100],["2025-04-21",8924.17,8924.17,8924.17,8924.17,0],["2025-04-22",8310.12,9169.79,8310.12,9169.79,400],["2025-04-23",9169.79,9169.79,9169.79,9169.79,0],["2025-04-24",9169.79,9169.79,9169.79,9169.79,0],["2025-04-25",9169.79,9169.79,9169.79,9169.79,1000],["2025-04-28",9169.79,9169.79,9169.79,9169.79,0],["2025-04-29",9169.79,9169.79,9169.79,9169.79,0],["2025-05-05",9169.79,9169.79,9169.79,9169.79,0],["2025-05-06",9169.79,9169.79,9169.79,9169.79,600],["2025-05-07",9169.79,9169.79,9169.79,9169.79,0],["2025-05-08",9169.79,9169.79,9169.79,9169.79,0],["2025-05-09",9006.04,9128.85,9006.04,9128.85,11000],["2025-05-12",8842.3,9210.73,8842.3,9210.73,200],["2025-05-13",9210.73,9210.73,9210.73,9210.73,0],["2025-05-14",9210.73,9210.73,9210.73,9210.73,100],["2025-05-15",8842.3,9169.79,8596.68,9169.79,800],["2025-05-16",9169.79,9169.79,9169.79,9169.79,0],["2025-05-19",9210.73,9251.66,9128.85,9169.79,5500],["2025-05-20",9169.79,9210.73,8637.61,8678.55,4500],["2025-05-21",8719.49,9169.79,8719.49,9169.79,200],["2025-05-22",8760.42,9087.92,8719.49,9087.92,800],["2025-05-23",9087.92,9087.92,9087.92,9087.92,0],["2025-05-26",9087.92,9087.92,9087.92,9087.92,0],["2025-05-27",9006.04,9087.92,9006.04,9087.92,200],["2025-05-28",9087.92,9087.92,9087.92,9087.92,0],["2025-05-29",8596.68,8596.68,8596.68,8596.68,1000],["2025-05-30",9087.92,9087.92,9087.92,9087.92,200],["2025-06-02",8637.61,8637.61,8473.87,8473.87,1000],["2025-06-03",8596.68,8596.68,8596.68,8596.68,100],["2025-06-04",8596.68,8596.68,8596.68,8596.68,0],["2025-06-05",8596.68,8596.68,8596.68,8596.68,0],["2025-06-06",8596.68,8596.68,8596.68,8596.68,0],["2025-06-09",8596.68,8596.68,8105.44,8105.44,7400],["2025-06-10",8637.61,8637.61,8637.61,8637.61,100],["2025-06-11",9006.04,9006.04,8596.68,8596.68,1200],["2025-06-12",8678.55,8965.11,8678.55,8965.11,400],["2025-06-13",8678.55,8719.49,8678.55,8678.55,2300],["2025-06-16",8678.55,8678.55,8678.55,8678.55,0],["2025-06-17",8924.17,8924.17,8924.17,8924.17,100],["2025-06-18",8596.68,8965.11,8596.68,8965.11,200],["2025-06-19",8965.11,8965.11,8678.55,8678.55,600],["2025-06-20",8269.18,8596.68,8269.18,8596.68,6000],["2025-06-23",8596.68,8596.68,8596.68,8596.68,1000],["2025-06-24",8596.68,8596.68,8596.68,8596.68,400],["2025-06-25",8596.68,8596.68,8596.68,8596.68,0],["2025-06-26",8596.68,8596.68,8596.68,8596.68,0],["2025-06-27",8596.68,8596.68,8596.68,8596.68,0],["2025-06-30",8596.68,8596.68,8596.68,8596.68,0],["2025-07-01",8596.68,8596.68,8596.68,8596.68,0],["2025-07-02",8596.68,8596.68,8596.68,8596.68,2600],["2025-07-03",8596.68,8596.68,8596.68,8596.68,200],["2025-07-04",8596.68,8596.68,8596.68,8596.68,0],["2025-07-07",8596.68,8596.68,8596.68,8596.68,0],["2025-07-08",8596.68,8596.68,8596.68,8596.68,2600],["2025-07-09",8596.68,8596.68,8596.68,8596.68,0],["2025-07-10",8596.68,8596.68,8596.68,8596.68,0],["2025-07-11",9006.04,9006.04,9006.04,9006.04,100],["2025-07-14",8965.11,8965.11,8965.11,8965.11,1100],["2025-07-15",8965.11,8965.11,8965.11,8965.11,0],["2025-07-16",8596.68,8965.11,8555.74,8965.11,1000],["2025-07-17",8965.11,8965.11,8965.11,8965.11,200],["2025-07-18",8965.11,8965.11,8965.11,8965.11,0],["2025-07-21",8391.99,8924.17,8351.06,8924.17,1900],["2025-07-22",8842.3,8924.17,8842.3,8924.17,200],["2025-07-23",8924.17,8924.17,8883.23,8924.17,900],["2025-07-24",8432.93,8842.3,8432.93,8842.3,1100],["2025-07-25",8924.17,8924.17,8842.3,8842.3,900],["2025-07-28",8842.3,8924.17,8760.42,8883.23,5300],["2025-07-29",8678.55,8842.3,8678.55,8842.3,300],["2025-07-30",8842.3,8842.3,8842.3,8842.3,0],["2025-07-31",8842.3,8842.3,8842.3,8842.3,0],["2025-08-01",8596.68,8596.68,8514.8,8596.68,2700],["2025-08-04",8596.68,8596.68,8596.68,8596.68,10500],["2025-08-05",8596.68,8596.68,8596.68,8596.68,0],["2025-08-06",8596.68,8596.68,8596.68,8596.68,0],["2025-08-07",8596.68,8596.68,8596.68,8596.68,1200],["2025-08-08",8596.68,8596.68,8596.68,8596.68,900],["2025-08-11",8596.68,8965.11,8432.93,8760.42,4200],["2025-08-12",8637.61,8883.23,8637.61,8883.23,3000],["2025-08-13",8678.55,8842.3,8678.55,8842.3,2400],["2025-08-14",8596.68,8678.55,8596.68,8596.68,25100],["2025-08-15",8678.55,8678.55,8678.55,8678.55,100],["2025-08-18",8678.55,8678.55,8678.55,8678.55,0],["2025-08-19",8596.68,8596.68,8596.68,8596.68,3000],["2025-08-20",8514.8,8514.8,8514.8,8514.8,6200],["2025-08-21",8514.8,8514.8,8514.8,8514.8,250000],["2025-08-22",8514.8,8555.74,8514.8,8555.74,1300],["2025-08-25",8514.8,8514.8,8187.31,8187.31,1100],["2025-08-26",8637.61,8637.61,8637.61,8637.61,100],["2025-08-27",8965.11,8965.11,8596.68,8596.68,2200],["2025-08-28",8596.68,8596.68,8596.68,8596.68,0],["2025-08-29",8514.8,8842.3,8514.8,8842.3,4100],["2025-09-03",8842.3,8842.3,8842.3,8842.3,0],["2025-09-04",8351.06,8351.06,8351.06,8351.06,200],["2025-09-05",8883.23,8883.23,8473.87,8473.87,3900],["2025-09-08",8473.87,8473.87,8473.87,8473.87,5100],["2025-09-09",8473.87,8473.87,8473.87,8473.87,500],["2025-09-10",9006.04,9006.04,8924.17,8924.17,200],["2025-09-11",8678.55,8678.55,8637.61,8637.61,700],["2025-09-12",8637.61,8637.61,8637.61,8637.61,0],["2025-09-15",8678.55,8678.55,8678.55,8678.55,200],["2025-09-16",8678.55,8678.55,8596.68,8596.68,2100],["2025-09-17",8514.8,8514.8,8514.8,8514.8,100],["2025-09-18",8514.8,8514.8,8514.8,8514.8,0],["2025-09-19",8555.74,8596.68,8555.74,8596.68,300],["2025-09-22",8432.93,8473.87,8432.93,8473.87,2800],["2025-09-23",8473.87,8473.87,8473.87,8473.87,0],["2025-09-24",8473.87,8473.87,8473.87,8473.87,0],["2025-09-25",8514.8,8514.8,8514.8,8514.8,4100],["2025-09-26",8555.74,8555.74,8555.74,8555.74,400],["2025-09-29",8596.68,8596.68,8596.68,8596.68,100],["2025-09-30",8555.74,8555.74,8555.74,8555.74,200],["2025-10-01",8473.87,8473.87,8391.99,8391.99,10000],["2025-10-02",8596.68,8596.68,8596.68,8596.68,200],["2025-10-03",8596.68,8596.68,8596.68,8596.68,0],["2025-10-06",8432.93,8432.93,8432.93,8432.93,1200],["2025-10-07",8473.87,8473.87,8473.87,8473.87,3100],["2025-10-08",8555.74,8596.68,8555.74,8596.68,3700],["2025-10-09",8514.8,8514.8,8473.87,8514.8,4400],["2025-10-10",8514.8,8514.8,8473.87,8473.87,4600],["2025-10-13",8596.68,8596.68,8596.68,8596.68,500],["2025-10-14",8596.68,8596.68,8596.68,8596.68,0],["2025-10-15",8596.68,8596.68,8596.68,8596.68,0],["2025-10-16",8514.8,8719.49,8473.87,8719.49,5800],["2025-10-17",8719.49,8719.49,8719.49,8719.49,0],["2025-10-20",8678.55,8678.55,8391.99,8391.99,2700],["2025-10-21",8351.06,8351.06,8269.18,8269.18,5700],["2025-10-22",8269.18,8269.18,8269.18,8269.18,0],["2025-10-23",8269.18,8269.18,8269.18,8269.18,0],["2025-10-24",8269.18,8269.18,8269.18,8269.18,0],["2025-10-27",8596.68,8596.68,8596.68,8596.68,12200],["2025-10-28",8596.68,8596.68,8596.68,8596.68,500],["2025-10-29",8596.68,8596.68,8596.68,8596.68,500],["2025-10-30",8596.68,8678.55,8596.68,8678.55,700],["2025-10-31",8596.68,8596.68,8596.68,8596.68,4000],["2025-11-03",8596.68,8596.68,8596.68,8596.68,900],["2025-11-04",8596.68,8596.68,8351.06,8351.06,6400],["2025-11-05",8351.06,8351.06,8351.06,8351.06,0],["2025-11-06",8596.68,8596.68,8432.93,8432.93,1300],["2025-11-07",8473.87,8473.87,8432.93,8432.93,3600],["2025-11-10",8596.68,8596.68,8596.68,8596.68,1200],["2025-11-11",8596.68,8596.68,8596.68,8596.68,200],["2025-11-12",8596.68,8596.68,8596.68,8596.68,1200],["2025-11-13",8596.68,8596.68,8596.68,8596.68,1200],["2025-11-14",8596.68,8596.68,8596.68,8596.68,500],["2025-11-17",8596.68,8596.68,8514.8,8514.8,2500],["2025-11-18",8514.8,8514.8,8514.8,8514.8,0],["2025-11-19",8514.8,8514.8,8514.8,8514.8,0],["2025-11-20",8514.8,8514.8,8514.8,8514.8,900],["2025-11-21",8514.8,8514.8,8514.8,8514.8,0],["2025-11-24",8514.8,8514.8,8514.8,8514.8,0],["2025-11-25",8514.8,8514.8,8514.8,8514.8,0],["2025-11-26",8351.06,8514.8,8351.06,8514.8,1600],["2025-11-27",8514.8,8514.8,8514.8,8514.8,0],["2025-11-28",8514.8,8514.8,8514.8,8514.8,0],["2025-12-01",8514.8,8514.8,8514.8,8514.8,0],["2025-12-02",8596.68,8596.68,8514.8,8514.8,1700],["2025-12-03",8514.8,8514.8,8514.8,8514.8,700],["2025-12-04",7958.07,8555.74,7958.07,8187.31,5800],["2025-12-05",8187.31,8187.31,8187.31,8187.31,0],["2025-12-08",8351.06,8351.06,8351.06,8351.06,1300],["2025-12-09",8473.87,8473.87,8473.87,8473.87,500],["2025-12-10",8432.93,8473.87,8432.93,8432.93,5500],["2025-12-11",8760.42,8760.42,8596.68,8596.68,2100],["2025-12-12",8678.55,8678.55,8596.68,8678.55,19400],["2025-12-15",8678.55,8678.55,8678.55,8678.55,10000],["2025-12-16",8555.74,8596.68,8555.74,8596.68,2000],["2025-12-17",8514.8,8596.68,8514.8,8596.68,2400],["2025-12-18",8678.55,8760.42,8678.55,8760.42,400],["2025-12-19",8842.3,8842.3,8842.3,8842.3,1000],["2025-12-22",8842.3,8842.3,8842.3,8842.3,0],["2025-12-23",8842.3,8842.3,8842.3,8842.3,0],["2025-12-24",8842.3,8842.3,8842.3,8842.3,0],["2025-12-25",8842.3,8842.3,8842.3,8842.3,0],["2025-12-26",8842.3,8842.3,8842.3,8842.3,0],["2025-12-29",8842.3,8842.3,8842.3,8842.3,0],["2025-12-30",9006.04,9006.04,8965.11,9006.04,2500],["2025-12-31",8596.68,8965.11,8596.68,8965.11,49000],["2026-01-05",8965.11,8965.11,8965.11,8965.11,0],["2026-01-06",8596.68,8596.68,8596.68,8596.68,2000],["2026-01-07",8596.68,8596.68,8596.68,8596.68,1800],["2026-01-08",8596.68,8596.68,8596.68,8596.68,0],["2026-01-09",9087.92,9087.92,9087.92,9087.92,100],["2026-01-12",9087.92,9087.92,9087.92,9087.92,0],["2026-01-13",9087.92,9087.92,9087.92,9087.92,0],["2026-01-14",9087.92,9087.92,9087.92,9087.92,0],["2026-01-15",9087.92,9087.92,9087.92,9087.92,0],["2026-01-16",9087.92,9087.92,9087.92,9087.92,0],["2026-01-19",9087.92,9087.92,9087.92,9087.92,0],["2026-01-20",9087.92,9087.92,9087.92,9087.92,0],["2026-01-21",8514.8,8965.11,8514.8,8965.11,1100],["2026-01-22",8965.11,8965.11,8965.11,8965.11,0],["2026-01-23",8473.87,8514.8,8473.87,8514.8,1500],["2026-01-26",8514.8,8514.8,8514.8,8514.8,0],["2026-01-27",9046.98,9046.98,9006.04,9006.04,800],["2026-01-28",8391.99,9046.98,8391.99,9046.98,4300],["2026-01-29",9046.98,9046.98,9046.98,9046.98,200],["2026-01-30",9046.98,9046.98,9046.98,9046.98,250000],["2026-02-02",9006.04,9006.04,8637.61,8637.61,251400],["2026-02-03",9006.04,9087.92,9006.04,9006.04,3500],["2026-02-04",9169.79,9169.79,8924.17,8965.11,3600],["2026-02-05",8965.11,8965.11,8965.11,8965.11,0],["2026-02-06",8391.99,9006.04,8391.99,9006.04,17600],["2026-02-09",8432.93,8432.93,8432.93,8432.93,2000],["2026-02-10",8432.93,8432.93,8432.93,8432.93,0],["2026-02-11",8596.68,8596.68,8596.68,8596.68,200],["2026-02-12",8555.74,8760.42,8514.8,8760.42,3200],["2026-02-13",8514.8,8555.74,8514.8,8555.74,2700],["2026-02-23",8801.36,8801.36,8801.36,8801.36,100],["2026-02-24",8432.93,8432.93,8432.93,8432.93,2500],["2026-02-25",8473.87,8473.87,8473.87,8473.87,100],["2026-02-26",8514.8,8514.8,8473.87,8473.87,3500],["2026-02-27",8514.8,8514.8,8473.87,8473.87,5000],["2026-03-02",8187.31,9006.04,8187.31,8760.42,15000],["2026-03-03",8760.42,8760.42,8760.42,8760.42,0],["2026-03-04",8842.3,8842.3,8514.8,8596.68,1300],["2026-03-05",8351.06,8351.06,8351.06,8351.06,4000],["2026-03-06",8719.49,8801.36,8719.49,8801.36,2300],["2026-03-09",8391.99,8391.99,8391.99,8391.99,700],["2026-03-10",8596.68,8842.3,8351.06,8351.06,3100],["2026-03-11",8351.06,8801.36,8351.06,8801.36,700],["2026-03-12",8351.06,8432.93,8351.06,8391.99,3900],["2026-03-13",8842.3,8842.3,8842.3,8842.3,100],["2026-03-16",9128.85,9128.85,9128.85,9128.85,1300],["2026-03-17",9128.85,9128.85,9128.85,9128.85,0],["2026-03-18",9087.92,9087.92,9087.92,9087.92,300],["2026-03-19",8596.68,8596.68,8596.68,8596.68,1000],["2026-03-20",8596.68,8596.68,8596.68,8596.68,0],["2026-03-23",9006.04,9006.04,9006.04,9006.04,400],["2026-03-24",9006.04,9006.04,9006.04,9006.04,0],["2026-03-25",9006.04,9006.04,9006.04,9006.04,0],["2026-03-26",9006.04,9006.04,9006.04,9006.04,0],["2026-03-27",9006.04,9006.04,9006.04,9006.04,0],["2026-03-30",9006.04,9087.92,8924.17,9087.92,18100],["2026-03-31",9087.92,9579.15,9087.92,9579.15,30200],["2026-04-01",9497.28,9620.09,9415.41,9620.09,27500],["2026-04-02",9906.65,10193.2,9906.65,10193.2,18800],["2026-04-03",10275.08,10275.08,9701.96,10193.2,1500],["2026-04-06",9661.03,9661.03,9661.03,9661.03,4000],["2026-04-07",9456.34,9456.34,9456.34,9456.34,100],["2026-04-08",9579.15,9579.15,9579.15,9579.15,1000],["2026-04-09",9824.77,9824.77,9824.77,9824.77,600],["2026-04-10",9538.22,9824.77,9538.22,9824.77,3000],["2026-04-13",9824.77,9824.77,9824.77,9824.77,0],["2026-04-14",9824.77,9824.77,9824.77,9824.77,800],["2026-04-15",9865.71,10193.2,9865.71,10193.2,6300],["2026-04-16",10234.14,10889.12,10193.2,10889.12,63800],["2026-04-17",11625.98,11625.98,11380.36,11625.98,91100],["2026-04-20",11625.98,11748.79,11216.62,11748.79,20100],["2026-04-21",11748.79,12240.03,11748.79,12035.35,24500],["2026-04-22",12035.35,12444.71,12035.35,12444.71,12000],["2026-04-23",11707.85,12485.65,11707.85,12485.65,31200],["2026-04-24",12403.78,12403.78,12076.28,12403.78,8900],["2026-04-28",11871.6,12362.84,11871.6,11994.41,4900],["2026-04-29",12321.9,12772.21,12117.22,12444.71,55100],["2026-05-04",12567.52,12567.52,12280.97,12280.97,11500],["2026-05-05",12240.03,12321.9,12240.03,12280.97,26600],["2026-05-06",12280.97,12280.97,12199.09,12280.97,17600],["2026-05-07",12731.27,12854.08,12485.65,12690.33,71300],["2026-05-08",12690.33,12690.33,12444.71,12690.33,60900],["2026-05-11",12772.21,13099.7,12690.33,12813.14,48800],["2026-05-12",12854.08,12854.08,12526.59,12649.4,77700],["2026-05-13",12649.4,12649.4,12076.28,12444.71,29900],["2026-05-14",11871.6,12403.78,11871.6,12362.84,31600],["2026-05-15",12362.84,12444.71,12240.03,12280.97,49100],["2026-05-18",12854.08,13140.63,12608.46,13140.63,299400],["2026-05-19",14041.24,14041.24,13877.49,14041.24,178400],["2026-05-20",14409.67,14532.48,13058.76,13140.63,40200],["2026-05-21",13427.19,13672.81,12280.97,13550.0,192200],["2026-05-22",12650.0,12650.0,12650.0,12650.0,42700],["2026-05-25",11800.0,12550.0,11800.0,11850.0,76300],["2026-05-26",11700.0,11950.0,11500.0,11900.0,14000],["2026-05-27",12000.0,12400.0,11800.0,11800.0,16300],["2026-05-28",12000.0,12000.0,11750.0,11850.0,16800],["2026-05-29",11850.0,11850.0,11650.0,11650.0,9300],["2026-06-01",11000.0,11150.0,11000.0,11100.0,10200],["2026-06-02",11000.0,11450.0,11000.0,11400.0,1700],["2026-06-03",11250.0,11300.0,11100.0,11100.0,24200],["2026-06-04",11150.0,11400.0,10400.0,11000.0,12200],["2026-06-05",11000.0,11000.0,10900.0,10900.0,2800],["2026-06-08",10550.0,10750.0,10500.0,10500.0,7600],["2026-06-09",10700.0,10850.0,10700.0,10850.0,4900],["2026-06-10",11000.0,11000.0,10900.0,10900.0,3000],["2026-06-11",10900.0,11200.0,10850.0,11150.0,2200],["2026-06-12",11300.0,11450.0,11300.0,11400.0,16000],["2026-06-15",11000.0,11550.0,11000.0,11450.0,2400],["2026-06-16",11450.0,11500.0,11350.0,11450.0,5600],["2026-06-17",11450.0,11450.0,11400.0,11450.0,1000],["2026-06-18",10900.0,11300.0,10900.0,11200.0,7900],["2026-06-19",11400.0,11400.0,11100.0,11300.0,800],["2026-06-22",11300.0,11300.0,10800.0,11000.0,16200],["2026-06-23",10950.0,10950.0,10900.0,10950.0,5100],["2026-06-24",10950.0,10950.0,10950.0,10950.0,0],["2026-06-25",10700.0,10950.0,10700.0,10950.0,700],["2026-06-26",11050.0,11500.0,11050.0,11500.0,48400],["2026-06-29",11800.0,11800.0,11200.0,11750.0,306600],["2026-06-30",11750.0,12100.0,11750.0,12100.0,4300],["2026-07-01",11950.0,12100.0,11800.0,11950.0,38200],["2026-07-02",12000.0,12000.0,11800.0,11800.0,2600],["2026-07-03",11900.0,12000.0,11600.0,11850.0,3800],["2026-07-06",11850.0,11850.0,11850.0,11850.0,0],["2026-07-07",11650.0,11700.0,11650.0,11650.0,10500],["2026-07-08",11650.0,11800.0,11600.0,11800.0,2800],["2026-07-09",11850.0,11850.0,11650.0,11650.0,2500],["2026-07-10",11650.0,11650.0,11550.0,11550.0,1200],["2026-07-13",11600.0,11600.0,11450.0,11450.0,6200],["2026-07-14",11950.0,11950.0,11400.0,11400.0,200],["2026-07-15",12000.0,12000.0,11400.0,11500.0,1800],["2026-07-16",11400.0,11850.0,11400.0,11850.0,3400],["2026-07-17",11850.0,11850.0,11500.0,11500.0,6300],["2026-07-20",11450.0,11500.0,11400.0,11400.0,31900],["2026-07-21",11400.0,11400.0,11350.0,11350.0,2900],["2026-07-22",11300.0,11350.0,11300.0,11350.0,3400],["2026-07-23",11700.0,11700.0,11300.0,11450.0,2100],["2026-07-24",11550.0,11550.0,11450.0,11450.0,3100],["2026-07-27",11450.0,11650.0,11250.0,11250.0,6100],["2026-07-28",11200.0,11600.0,11200.0,11600.0,500],["2026-07-29",11300.0,11900.0,11300.0,11600.0,3000],["2026-07-30",11750.0,11750.0,11600.0,11600.0,7000],["2026-07-31",11600.0,11650.0,11550.0,11550.0,12100],["2026-08-03",11700.0,11700.0,11450.0,11600.0,11000],["2026-08-04",11600.0,11600.0,11450.0,11500.0,11700],["2026-08-05",11500.0,11500.0,11500.0,11500.0,2800],["2026-08-06",11450.0,11450.0,11450.0,11450.0,1000],["2026-08-07",11500.0,12000.0,11500.0,11650.0,7100],["2026-08-10",11600.0,11600.0,11500.0,11500.0,43600],["2026-08-11",11550.0,11800.0,11500.0,11800.0,20800],["2026-08-12",11500.0,11750.0,11500.0,11750.0,2200],["2026-08-13",11450.0,11800.0,11450.0,11800.0,600],["2026-08-14",11800.0,11800.0,11500.0,11550.0,12400],["2026-08-17",11600.0,11600.0,11600.0,11600.0,300],["2026-08-18",11600.0,11600.0,11600.0,11600.0,100],["2026-08-19",11850.0,11850.0,11850.0,11850.0,100],["2026-08-20",11500.0,11500.0,11500.0,11500.0,1000],["2026-08-21",11500.0,11500.0,11500.0,11500.0,100],["2026-08-24",11500.0,11500.0,11400.0,11400.0,10000],["2026-08-25",11400.0,11400.0,11400.0,11400.0,0],["2026-08-26",11700.0,11700.0,11700.0,11700.0,500],["2026-08-27",11600.0,11600.0,11600.0,11600.0,1100],["2026-08-28",11550.0,11600.0,11550.0,11600.0,1500],["2026-09-03",11500.0,11500.0,11000.0,11200.0,6600],["2026-09-04",11300.0,11400.0,11300.0,11400.0,6700],["2026-09-07",11400.0,11400.0,11200.0,11200.0,2900],["2026-09-08",11250.0,11300.0,11200.0,11300.0,2700],["2026-09-09",11300.0,11350.0,11300.0,11350.0,2300],["2026-09-10",11600.0,11600.0,11000.0,11100.0,1600],["2026-09-11",11150.0,11300.0,11150.0,11200.0,2600],["2026-09-14",11200.0,11250.0,11200.0,11250.0,900],["2026-09-15",11250.0,11300.0,11250.0,11300.0,1600],["2026-09-16",11200.0,11200.0,11200.0,11200.0,300],["2026-09-17",11250.0,11250.0,11250.0,11250.0,100],["2026-09-18",11200.0,11300.0,11200.0,11300.0,1100],["2026-09-21",11500.0,11500.0,11500.0,11500.0,1800],["2026-09-22",11500.0,11500.0,11500.0,11500.0,300],["2026-09-23",11200.0,11200.0,11200.0,11200.0,2400],["2026-09-24",11200.0,11200.0,11200.0,11200.0,0],["2026-09-25",11200.0,11200.0,11200.0,11200.0,400],["2026-09-28",11600.0,11600.0,11600.0,11600.0,100],["2026-09-29",11600.0,11600.0,11600.0,11600.0,0],["2026-09-30",11600.0,11700.0,11600.0,11700.0,2900],["2026-10-01",11700.0,11700.0,11300.0,11300.0,900],["2026-10-02",11300.0,11300.0,10900.0,10900.0,7600],["2026-10-05",10600.0,10600.0,10600.0,10600.0,100],["2026-10-06",10100.0,11000.0,10100.0,11000.0,700],["2026-10-07",11050.0,11050.0,11050.0,11050.0,1000],["2026-10-08",11100.0,11100.0,11100.0,11100.0,100],["2026-10-09",11400.0,11400.0,11400.0,11400.0,100],["2026-10-12",11050.0,11500.0,10700.0,11450.0,2100]]}