{"sym":"PRE","index":false,"bars":[["2020-12-24",15991.76,15991.76,12239.85,12239.85,307200],["2020-12-25",12301.36,12301.36,12116.84,12239.85,41900],["2020-12-28",12301.36,12301.36,12178.34,12301.36,6400],["2020-12-29",12301.36,12547.38,12239.85,12301.36,196500],["2020-12-30",12301.36,12854.92,12301.36,12670.4,53400],["2020-12-31",12731.9,13285.47,12301.36,12301.36,81600],["2021-01-04",12881.0,12881.0,12236.95,12494.57,125200],["2021-01-05",12558.98,12558.98,12365.76,12494.57,53400],["2021-01-06",12558.98,12816.6,12301.36,12365.76,35100],["2021-01-07",12301.36,12301.36,11850.52,12108.14,48500],["2021-01-08",12172.55,12236.95,12108.14,12172.55,33200],["2021-01-11",12236.95,12301.36,12043.74,12172.55,21200],["2021-01-12",12108.14,12108.14,11721.71,11850.52,39900],["2021-01-13",11786.12,11914.93,11786.12,11850.52,21900],["2021-01-14",11786.12,12236.95,11786.12,12108.14,46500],["2021-01-15",12043.74,12043.74,11914.93,12043.74,16000],["2021-01-18",12043.74,12108.14,11979.33,12043.74,15900],["2021-01-19",12043.74,12172.55,11528.5,11721.71,41300],["2021-01-20",11721.71,11721.71,11270.88,11592.9,21400],["2021-01-21",11786.12,11786.12,11464.09,11657.31,10700],["2021-01-22",11786.12,12172.55,11592.9,11657.31,6200],["2021-01-25",11592.9,11592.9,11528.5,11592.9,16900],["2021-01-26",11528.5,11528.5,11270.88,11270.88,11700],["2021-01-27",11206.47,11270.88,10948.85,11077.66,11100],["2021-01-28",10884.45,10884.45,9982.78,9982.78,30000],["2021-01-29",9982.78,10948.85,9982.78,10884.45,11000],["2021-02-01",10948.85,10948.85,10820.04,10820.04,1900],["2021-02-02",10626.83,10755.64,10047.18,10111.59,5800],["2021-02-03",10047.18,10755.64,10047.18,10626.83,10000],["2021-02-04",10433.61,10626.83,10433.61,10626.83,3600],["2021-02-05",10626.83,10626.83,10626.83,10626.83,3800],["2021-02-08",10562.42,10626.83,10175.99,10562.42,17100],["2021-02-09",10626.83,10884.45,10626.83,10884.45,2500],["2021-02-17",10884.45,10884.45,10304.8,10820.04,7000],["2021-02-18",10820.04,10948.85,10820.04,10884.45,4200],["2021-02-19",10884.45,10884.45,10755.64,10884.45,7200],["2021-02-22",10884.45,10948.85,10820.04,10820.04,14600],["2021-02-23",10884.45,10884.45,10755.64,10884.45,4000],["2021-02-24",10884.45,10884.45,10691.23,10691.23,7800],["2021-02-25",10820.04,10820.04,10626.83,10626.83,5900],["2021-02-26",10369.21,10626.83,10369.21,10626.83,2700],["2021-03-01",10626.83,10820.04,10626.83,10820.04,4700],["2021-03-02",10820.04,10820.04,10691.23,10755.64,2500],["2021-03-03",10755.64,10820.04,10691.23,10691.23,10000],["2021-03-04",10691.23,10820.04,10691.23,10755.64,7000],["2021-03-05",10820.04,10820.04,10691.23,10691.23,4300],["2021-03-08",10755.64,10884.45,10691.23,10691.23,8400],["2021-03-09",10755.64,11013.26,10755.64,10884.45,17700],["2021-03-10",11528.5,11592.9,11013.26,11206.47,10900],["2021-03-11",11142.07,11335.28,11077.66,11335.28,6700],["2021-03-12",11592.9,11592.9,11206.47,11206.47,17900],["2021-03-15",11335.28,11335.28,11077.66,11270.88,9500],["2021-03-16",11142.07,11206.47,11142.07,11206.47,4869],["2021-03-17",11206.47,11206.47,11206.47,11206.47,700],["2021-03-18",11206.47,11206.47,10884.45,11013.26,8000],["2021-03-19",10884.45,10948.85,10820.04,10948.85,11900],["2021-03-22",10820.04,10884.45,10820.04,10884.45,4600],["2021-03-23",10948.85,11464.09,10820.04,10948.85,3700],["2021-03-24",10948.85,10948.85,10626.83,10626.83,6300],["2021-03-25",10626.83,10755.64,10626.83,10755.64,6100],["2021-03-26",10755.64,10755.64,10562.42,10562.42,1800],["2021-03-29",10626.83,10626.83,10626.83,10626.83,7700],["2021-03-30",10562.42,10884.45,10562.42,10884.45,2000],["2021-03-31",10820.04,10820.04,10626.83,10820.04,4300],["2021-04-01",10820.04,11013.26,10691.23,10820.04,11000],["2021-04-02",10820.04,10820.04,10562.42,10691.23,17000],["2021-04-05",10691.23,10755.64,10691.23,10691.23,7800],["2021-04-06",10755.64,10755.64,10626.83,10626.83,12900],["2021-04-07",10691.23,10691.23,10626.83,10691.23,2900],["2021-04-08",10691.23,10691.23,10626.83,10626.83,12800],["2021-04-09",10626.83,10626.83,10562.42,10562.42,5000],["2021-04-12",10626.83,10626.83,10433.61,10626.83,23900],["2021-04-13",10626.83,10820.04,10626.83,10691.23,19900],["2021-04-14",10691.23,10820.04,10626.83,10820.04,22200],["2021-04-15",10820.04,10884.45,10755.64,10755.64,15900],["2021-04-16",10691.23,10691.23,10562.42,10691.23,18500],["2021-04-19",10691.23,10691.23,10562.42,10626.83,16500],["2021-04-20",10626.83,10691.23,10626.83,10626.83,10200],["2021-04-22",10626.83,10755.64,10626.83,10626.83,18500],["2021-04-23",10691.23,10691.23,10562.42,10626.83,10800],["2021-04-26",10626.83,10691.23,10433.61,10626.83,19700],["2021-04-27",10433.61,10498.02,10433.61,10498.02,3100],["2021-04-28",10498.02,10626.83,10498.02,10626.83,2100],["2021-04-29",10498.02,10562.42,10433.61,10562.42,3800],["2021-05-04",10498.02,10498.02,10304.8,10498.02,16600],["2021-05-05",10369.21,10498.02,10369.21,10433.61,11100],["2021-05-06",10433.61,10498.02,10369.21,10498.02,5700],["2021-05-07",10304.8,10433.61,10304.8,10304.8,9000],["2021-05-10",10175.99,10369.21,10175.99,10369.21,15500],["2021-05-11",10175.99,10369.21,10175.99,10369.21,1700],["2021-05-12",10433.61,10498.02,10433.61,10498.02,10100],["2021-05-13",10433.61,10433.61,10433.61,10433.61,1600],["2021-05-14",10433.61,10433.61,10304.8,10433.61,4900],["2021-05-17",10369.21,10433.61,10304.8,10433.61,4600],["2021-05-18",10433.61,10562.42,10304.8,10433.61,4500],["2021-05-19",10369.21,10369.21,10240.4,10369.21,4500],["2021-05-20",10304.8,10304.8,10240.4,10304.8,3300],["2021-05-21",10304.8,10369.21,10304.8,10369.21,2800],["2021-05-24",10369.21,10884.45,10369.21,10884.45,44800],["2021-05-25",10884.45,10884.45,10626.83,10884.45,18400],["2021-05-26",10820.04,10884.45,10820.04,10820.04,4700],["2021-05-27",10820.04,10948.85,10820.04,10820.04,15600],["2021-05-28",10820.04,10884.45,10820.04,10820.04,13000],["2021-05-31",10755.64,10755.64,10562.42,10562.42,2500],["2021-06-01",10562.42,10626.83,10562.42,10562.42,19600],["2021-06-02",10626.83,10884.45,10626.83,10884.45,3400],["2021-06-03",10755.64,11270.88,10755.64,11206.47,22300],["2021-06-04",11142.07,11270.88,10948.85,11270.88,13000],["2021-06-07",11270.88,11464.09,11077.66,11399.69,43700],["2021-06-08",11399.69,11592.9,11335.28,11528.5,52800],["2021-06-09",11464.09,11592.9,11399.69,11592.9,48000],["2021-06-10",11592.9,11592.9,11399.69,11464.09,43500],["2021-06-11",11592.9,11592.9,11464.09,11592.9,15500],["2021-06-14",11592.9,11721.71,11592.9,11592.9,20400],["2021-06-15",11721.71,11850.52,11657.31,11657.31,5700],["2021-06-16",11657.31,11721.71,11657.31,11721.71,4600],["2021-06-17",11657.31,11721.71,11335.28,11657.31,10800],["2021-06-18",11657.31,11721.71,11528.5,11721.71,13200],["2021-06-21",11721.71,11721.71,11528.5,11721.71,6000],["2021-06-22",11657.31,11657.31,11528.5,11528.5,3900],["2021-06-23",11592.9,11592.9,11464.09,11464.09,6100],["2021-06-24",11464.09,11528.5,11335.28,11464.09,29400],["2021-06-25",11335.28,11592.9,11335.28,11464.09,6700],["2021-06-28",11592.9,11786.12,11592.9,11657.31,28800],["2021-06-29",11657.31,11657.31,11464.09,11464.09,1900],["2021-06-30",11399.69,11464.09,11335.28,11399.69,3000],["2021-07-01",11335.28,11528.5,11335.28,11399.69,3400],["2021-07-02",11335.28,11335.28,11206.47,11335.28,2900],["2021-07-05",11335.28,11399.69,11335.28,11399.69,12300],["2021-07-06",11528.5,11528.5,11528.5,11528.5,200],["2021-07-07",11270.88,11464.09,11013.26,11464.09,18500],["2021-07-08",11270.88,11464.09,11270.88,11464.09,11300],["2021-07-09",11270.88,11335.28,11270.88,11335.28,5000],["2021-07-12",11077.66,11464.09,10948.85,11464.09,30000],["2021-07-13",11464.09,11464.09,11464.09,11464.09,0],["2021-07-14",11399.69,11464.09,11142.07,11464.09,21500],["2021-07-15",11270.88,11464.09,11206.47,11464.09,17600],["2021-07-16",11399.69,11464.09,11270.88,11464.09,5900],["2021-07-19",10948.85,11399.69,10884.45,11399.69,16800],["2021-07-20",10948.85,11399.69,10948.85,11399.69,700],["2021-07-21",11399.69,11399.69,11399.69,11399.69,0],["2021-07-22",11399.69,11399.69,11399.69,11399.69,9700],["2021-07-23",11721.71,11721.71,11592.9,11592.9,2600],["2021-07-26",11013.26,11592.9,11013.26,11592.9,800],["2021-07-27",11592.9,11592.9,11592.9,11592.9,0],["2021-07-28",11592.9,11592.9,11592.9,11592.9,0],["2021-07-29",11142.07,11206.47,11142.07,11206.47,400],["2021-07-30",11464.09,11464.09,11270.88,11464.09,7000],["2021-08-02",11464.09,11464.09,11464.09,11464.09,0],["2021-08-03",11464.09,11464.09,11464.09,11464.09,0],["2021-08-04",11464.09,11464.09,11464.09,11464.09,0],["2021-08-05",11464.09,11464.09,11464.09,11464.09,1100],["2021-08-06",11464.09,11464.09,11464.09,11464.09,0],["2021-08-09",11464.09,11464.09,10948.85,11464.09,2000],["2021-08-10",11077.66,11270.88,11077.66,11206.47,1700],["2021-08-11",11399.69,11464.09,11335.28,11464.09,5300],["2021-08-12",11399.69,11786.12,11399.69,11721.71,2500],["2021-08-13",11721.71,11721.71,11657.31,11657.31,400],["2021-08-16",11721.71,11786.12,11721.71,11786.12,1600],["2021-08-17",11592.9,11786.12,11399.69,11399.69,6200],["2021-08-18",11592.9,11592.9,11592.9,11592.9,1100],["2021-08-19",11458.88,11994.97,11391.87,11994.97,5200],["2021-08-20",11458.88,11525.89,11458.88,11525.89,8500],["2021-08-23",11994.97,11994.97,11056.81,11056.81,3800],["2021-08-24",11190.84,11391.87,11190.84,11391.87,8500],["2021-08-25",11391.87,11391.87,11324.86,11324.86,4200],["2021-08-26",11391.87,11525.89,11391.87,11525.89,1700],["2021-08-27",11525.89,11726.92,11525.89,11726.92,1500],["2021-08-30",11927.96,11927.96,11659.91,11726.92,6300],["2021-08-31",11726.92,11726.92,11592.9,11726.92,500],["2021-09-01",11592.9,11726.92,11592.9,11726.92,400],["2021-09-06",11726.92,11994.97,11726.92,11994.97,3700],["2021-09-07",11994.97,11994.97,11659.91,11659.91,4900],["2021-09-08",11592.9,11592.9,11391.87,11592.9,8900],["2021-09-09",11458.88,11726.92,11458.88,11458.88,4200],["2021-09-10",11458.88,11927.96,11458.88,11927.96,12200],["2021-09-13",11994.97,12061.98,11927.96,11994.97,16100],["2021-09-14",12061.98,12665.08,12061.98,12665.08,43700],["2021-09-15",12866.11,13871.28,12799.1,13871.28,230800],["2021-09-16",15077.47,15211.5,14206.33,14407.36,64200],["2021-09-17",14139.32,14139.32,13201.17,13938.29,17500],["2021-09-20",13804.26,14072.31,13402.2,13469.21,51500],["2021-09-21",13402.2,13469.21,12866.11,13469.21,28900],["2021-09-22",13469.21,14742.42,13469.21,14340.35,308600],["2021-09-23",14474.37,15546.55,14474.37,14675.41,59000],["2021-09-24",14742.42,14742.42,14273.34,14675.41,26500],["2021-09-27",14407.36,14541.39,13402.2,13603.23,57500],["2021-09-28",12799.1,14072.31,12531.06,14005.3,68600],["2021-09-29",13871.28,13871.28,13469.21,13469.21,15500],["2021-09-30",13469.21,13737.25,13268.18,13536.22,14500],["2021-10-01",13469.21,13469.21,13201.17,13268.18,19500],["2021-10-04",13268.18,13469.21,13134.15,13268.18,18700],["2021-10-05",13335.19,13737.25,13268.18,13737.25,21400],["2021-10-06",14005.3,14005.3,13737.25,13804.26,5200],["2021-10-07",13737.25,13804.26,13536.22,13670.24,39100],["2021-10-08",14072.31,14072.31,13536.22,14005.3,22900],["2021-10-11",14005.3,14005.3,13804.26,13871.28,18600],["2021-10-12",13871.28,13871.28,13469.21,13670.24,42200],["2021-10-13",13670.24,13737.25,13469.21,13536.22,9300],["2021-10-14",13670.24,13737.25,13536.22,13603.23,15800],["2021-10-15",13603.23,13670.24,13402.2,13603.23,23500],["2021-10-18",13670.24,13670.24,13469.21,13536.22,11400],["2021-10-19",13402.2,14742.42,13402.2,14072.31,65000],["2021-10-20",14206.33,15479.54,14206.33,14474.37,129200],["2021-10-21",14474.37,15144.48,14273.34,14273.34,33600],["2021-10-22",14407.36,14474.37,14072.31,14072.31,125100],["2021-10-25",13804.26,15077.47,13737.25,14742.42,127700],["2021-10-26",15278.51,15278.51,14407.36,15077.47,74300],["2021-10-27",14943.45,14943.45,14541.39,14675.41,55600],["2021-10-28",14608.4,15479.54,14608.4,14675.41,84800],["2021-10-29",14809.43,14809.43,14340.35,14541.39,51100],["2021-11-01",14541.39,14608.4,14340.35,14541.39,81500],["2021-11-02",14541.39,14541.39,14340.35,14407.36,50600],["2021-11-03",14407.36,14407.36,13938.29,13938.29,93400],["2021-11-04",14206.33,14206.33,13871.28,14005.3,9100],["2021-11-05",14005.3,14608.4,13871.28,14005.3,15700],["2021-11-08",14072.31,14340.35,14005.3,14005.3,42500],["2021-11-09",14005.3,14407.36,14005.3,14340.35,46400],["2021-11-10",14206.33,14273.34,13536.22,14273.34,38900],["2021-11-11",14407.36,14407.36,13804.26,13871.28,19400],["2021-11-12",13871.28,14273.34,13804.26,14005.3,18300],["2021-11-15",14340.35,14407.36,14005.3,14206.33,54600],["2021-11-16",14407.36,14407.36,14005.3,14340.35,46600],["2021-11-17",14742.42,15412.53,14608.4,15010.46,95200],["2021-11-18",15077.47,15144.48,14742.42,14876.44,69400],["2021-11-19",14876.44,15010.46,14072.31,14474.37,37300],["2021-11-22",14742.42,14742.42,13938.29,13938.29,23100],["2021-11-23",14072.31,14340.35,13871.28,14072.31,5700],["2021-11-24",14072.31,14139.32,13871.28,14072.31,54700],["2021-11-25",14072.31,14139.32,13938.29,14072.31,12800],["2021-11-26",14139.32,14139.32,13670.24,13804.26,57200],["2021-11-29",13737.25,14072.31,13536.22,13938.29,39900],["2021-11-30",14005.3,14608.4,13804.26,13804.26,13100],["2021-12-01",13804.26,13938.29,13670.24,13938.29,16200],["2021-12-02",13938.29,14005.3,13737.25,13938.29,26400],["2021-12-03",14005.3,14005.3,13603.23,13603.23,21400],["2021-12-06",13670.24,14072.31,13402.2,13536.22,32300],["2021-12-07",13871.28,14072.31,13335.19,13536.22,49700],["2021-12-08",13536.22,14072.31,13536.22,13938.29,24100],["2021-12-09",14072.31,14340.35,13402.2,14072.31,24900],["2021-12-10",14072.31,14273.34,13938.29,13938.29,24900],["2021-12-13",13938.29,14072.31,13871.28,13871.28,24100],["2021-12-14",14072.31,14139.32,13871.28,13938.29,32900],["2021-12-15",13938.29,14340.35,13938.29,14072.31,26900],["2021-12-16",14562.39,14562.39,14072.31,14142.32,13500],["2021-12-17",14282.34,14352.35,14072.31,14212.33,7900],["2021-12-20",14002.3,14142.32,13932.29,14142.32,19700],["2021-12-21",14002.3,14002.3,13862.27,14002.3,44300],["2021-12-22",14282.34,14282.34,13862.27,14002.3,18800],["2021-12-23",14002.3,14002.3,13792.26,13862.27,14700],["2021-12-24",14002.3,14282.34,13932.29,13932.29,13900],["2021-12-27",13932.29,13932.29,13862.27,13932.29,3400],["2021-12-28",14002.3,14002.3,13862.27,13862.27,7900],["2021-12-29",13932.29,13932.29,13792.26,13862.27,13000],["2021-12-30",13862.27,14282.34,13862.27,13862.27,9900],["2021-12-31",13862.27,13862.27,13722.25,13792.26,21000],["2022-01-04",14072.31,14072.31,13722.25,14002.3,18800],["2022-01-05",14002.3,14002.3,13722.25,13862.27,12700],["2022-01-06",13862.27,13862.27,13582.23,13652.24,14200],["2022-01-07",13652.24,13652.24,13512.22,13652.24,15500],["2022-01-10",13722.25,13722.25,13302.18,13512.22,41400],["2022-01-11",13512.22,13862.27,12952.12,13652.24,9900],["2022-01-12",13652.24,13652.24,13302.18,13442.2,13200],["2022-01-13",13652.24,14002.3,13442.2,13582.23,5900],["2022-01-14",13582.23,13582.23,13302.18,13302.18,9500],["2022-01-17",13302.18,13652.24,13022.14,13092.15,34000],["2022-01-18",13302.18,13792.26,12672.08,13302.18,26800],["2022-01-19",13302.18,13372.19,13302.18,13372.19,2100],["2022-01-20",13372.19,13372.19,13372.19,13372.19,7100],["2022-01-21",13652.24,13652.24,13232.17,13232.17,28800],["2022-01-24",13372.19,13372.19,12111.99,12111.99,35000],["2022-01-25",12462.04,13302.18,12252.01,12812.1,11500],["2022-01-26",12742.09,12952.12,12182.0,12602.07,10600],["2022-01-27",12392.03,12672.08,12252.01,12602.07,17100],["2022-01-28",12602.07,12952.12,12602.07,12952.12,5300],["2022-02-07",13162.16,13162.16,13092.15,13092.15,3500],["2022-02-08",13092.15,13092.15,12462.04,12742.09,17300],["2022-02-09",12742.09,12952.12,12742.09,12952.12,4700],["2022-02-10",13022.14,13022.14,12812.1,12812.1,12600],["2022-02-11",12952.12,12952.12,12742.09,12882.11,8300],["2022-02-14",12882.11,13092.15,12882.11,13022.14,4500],["2022-02-15",13022.14,13022.14,12882.11,13022.14,4400],["2022-02-16",13022.14,13302.18,12952.12,13302.18,16500],["2022-02-17",13302.18,13302.18,13232.17,13302.18,5600],["2022-02-18",13162.16,13302.18,12952.12,13092.15,10800],["2022-02-21",13092.15,13302.18,13092.15,13302.18,1400],["2022-02-22",13582.23,13582.23,12952.12,13092.15,5800],["2022-02-23",13162.16,13442.2,13162.16,13442.2,23500],["2022-02-24",13302.18,13302.18,13022.14,13232.17,29300],["2022-02-25",13512.22,13932.29,13512.22,13862.27,23500],["2022-02-28",13792.26,14002.3,13792.26,13932.29,46700],["2022-03-01",13862.27,14002.3,13862.27,14002.3,23900],["2022-03-02",14002.3,14072.31,13722.25,13862.27,19900],["2022-03-03",13862.27,14002.3,13862.27,14002.3,3000],["2022-03-04",14002.3,14212.33,14002.3,14002.3,20000],["2022-03-07",14002.3,14142.32,14002.3,14072.31,23800],["2022-03-08",14072.31,14072.31,13792.26,14002.3,1700],["2022-03-09",13932.29,13932.29,13932.29,13932.29,500],["2022-03-10",13932.29,14282.34,13442.2,13932.29,5400],["2022-03-11",13932.29,14002.3,13792.26,14002.3,10100],["2022-03-14",13652.24,13652.24,13652.24,13652.24,200],["2022-03-15",13652.24,13652.24,13652.24,13652.24,2500],["2022-03-16",14002.3,14002.3,13792.26,13862.27,4800],["2022-03-17",13932.29,13932.29,13652.24,13932.29,1100],["2022-03-18",13652.24,13862.27,13652.24,13722.25,1300],["2022-03-21",13862.27,14002.3,13792.26,13862.27,22600],["2022-03-22",14002.3,14072.31,13932.29,13932.29,11700],["2022-03-23",13932.29,14352.35,13932.29,14282.34,25100],["2022-03-24",14352.35,14352.35,14072.31,14212.33,13500],["2022-03-25",14072.31,14352.35,14072.31,14212.33,13500],["2022-03-28",14212.33,14212.33,14002.3,14002.3,25500],["2022-03-29",14002.3,14212.33,13862.27,14002.3,8900],["2022-03-30",14002.3,14212.33,14002.3,14002.3,8400],["2022-03-31",14002.3,14422.37,14002.3,14282.34,14100],["2022-04-01",14212.33,14632.4,14212.33,14492.38,18400],["2022-04-04",14352.35,14562.39,14352.35,14492.38,6300],["2022-04-05",14212.33,14352.35,14212.33,14282.34,3300],["2022-04-06",14282.34,14282.34,14282.34,14282.34,2700],["2022-04-07",14212.33,14282.34,14212.33,14212.33,5000],["2022-04-08",14352.35,14352.35,14142.32,14212.33,11100],["2022-04-12",14142.32,14352.35,13652.24,14212.33,4700],["2022-04-13",14002.3,14212.33,14002.3,14212.33,2600],["2022-04-14",14212.33,14212.33,14002.3,14002.3,10400],["2022-04-15",14002.3,14842.43,13862.27,14632.4,87800],["2022-04-18",14702.41,14842.43,14422.37,14422.37,20400],["2022-04-19",14422.37,14702.41,14352.35,14352.35,8600],["2022-04-20",14072.31,14072.31,13512.22,13722.25,9800],["2022-04-21",13722.25,13932.29,13442.2,13932.29,8900],["2022-04-22",13932.29,14002.3,13512.22,13582.23,6900],["2022-04-25",13722.25,13722.25,13302.18,13302.18,22900],["2022-04-26",13302.18,13652.24,13022.14,13652.24,4400],["2022-04-27",13162.16,13862.27,13162.16,13302.18,1400],["2022-04-28",13512.22,14072.31,13512.22,14002.3,6200],["2022-04-29",13442.2,13792.26,13442.2,13792.26,1000],["2022-05-04",13932.29,14702.41,13792.26,14562.39,65405],["2022-05-05",14072.31,14562.39,14072.31,14562.39,11100],["2022-05-06",14562.39,14562.39,14212.33,14562.39,16600],["2022-05-09",13372.19,14212.33,13162.16,13722.25,30000],["2022-05-10",13722.25,14002.3,13722.25,13722.25,5200],["2022-05-11",14002.3,14002.3,13862.27,13862.27,13800],["2022-05-12",13862.27,13862.27,13652.24,13722.25,1700],["2022-05-13",13722.25,13722.25,13302.18,13582.23,6700],["2022-05-16",13022.14,13162.16,12952.12,12952.12,13100],["2022-05-17",13022.14,13092.15,13022.14,13022.14,34900],["2022-05-18",13022.14,14002.3,12742.09,14002.3,9500],["2022-05-19",13932.29,13932.29,13372.19,13372.19,800],["2022-05-20",13372.19,13372.19,13372.19,13372.19,1500],["2022-05-23",13302.18,13302.18,13302.18,13302.18,900],["2022-05-24",13302.18,13302.18,13302.18,13302.18,2400],["2022-05-25",13162.16,13582.23,13162.16,13582.23,2600],["2022-05-26",13582.23,13722.25,13302.18,13302.18,5200],["2022-05-27",13302.18,13442.2,13302.18,13372.19,8400],["2022-05-30",13722.25,13722.25,13442.2,13442.2,3200],["2022-05-31",13302.18,13512.22,13302.18,13442.2,2000],["2022-06-01",13512.22,13582.23,13512.22,13582.23,400],["2022-06-02",13442.2,13792.26,13442.2,13792.26,3300],["2022-06-03",13792.26,13792.26,13792.26,13792.26,0],["2022-06-06",13722.25,13792.26,13372.19,13722.25,1400],["2022-06-07",13722.25,13722.25,13372.19,13722.25,4500],["2022-06-08",13722.25,14002.3,13722.25,13932.29,5900],["2022-06-09",13932.29,14002.3,13442.2,14002.3,5700],["2022-06-10",14002.3,14002.3,13932.29,13932.29,300],["2022-06-13",13932.29,13932.29,13302.18,13302.18,5500],["2022-06-14",13232.17,13232.17,13092.15,13092.15,8600],["2022-06-15",12742.09,13582.23,12672.08,13582.23,13300],["2022-06-16",13582.23,13582.23,13442.2,13442.2,2500],["2022-06-17",13372.19,13652.24,12952.12,12952.12,2700],["2022-06-20",12952.12,12952.12,12812.1,12812.1,5500],["2022-06-21",12812.1,13022.14,12812.1,13022.14,10700],["2022-06-22",13022.14,13022.14,13022.14,13022.14,0],["2022-06-23",13240.38,13240.38,13240.38,13240.38,400],["2022-06-24",13385.88,13385.88,13385.88,13385.88,700],["2022-06-27",13385.88,13385.88,13385.88,13385.88,0],["2022-06-28",13604.13,13604.13,13094.89,13094.89,1200],["2022-06-29",13094.89,13094.89,13094.89,13094.89,0],["2022-06-30",13676.88,13676.88,13094.89,13094.89,500],["2022-07-01",13676.88,13676.88,13676.88,13676.88,100],["2022-07-04",13676.88,13676.88,13676.88,13676.88,0],["2022-07-05",12876.64,13895.13,12876.64,13094.89,300],["2022-07-06",13094.89,13822.38,13022.14,13822.38,2100],["2022-07-07",13822.38,13822.38,13822.38,13822.38,0],["2022-07-08",13822.38,13822.38,13822.38,13822.38,100],["2022-07-11",13822.38,13822.38,13822.38,13822.38,0],["2022-07-12",13676.88,13676.88,13676.88,13676.88,100],["2022-07-13",13167.63,13167.63,13167.63,13167.63,100],["2022-07-14",13822.38,13822.38,13749.63,13749.63,3100],["2022-07-15",13167.63,13167.63,13167.63,13167.63,100],["2022-07-18",13895.13,13895.13,13895.13,13895.13,100],["2022-07-19",14040.63,14186.13,13240.38,13822.38,900],["2022-07-20",13822.38,13822.38,13822.38,13822.38,100],["2022-07-21",13822.38,13822.38,13822.38,13822.38,100],["2022-07-22",13749.63,13749.63,13749.63,13749.63,100],["2022-07-25",13749.63,13822.38,13749.63,13749.63,2100],["2022-07-26",13749.63,13749.63,13749.63,13749.63,0],["2022-07-27",13822.38,13822.38,13749.63,13749.63,1200],["2022-07-28",13822.38,13895.13,13822.38,13895.13,2300],["2022-07-29",13967.88,14186.13,13967.88,14040.63,10600],["2022-08-01",14040.63,14040.63,13822.38,13822.38,3900],["2022-08-02",13531.38,13531.38,13531.38,13531.38,200],["2022-08-03",14040.63,14040.63,14040.63,14040.63,200],["2022-08-04",13167.63,14040.63,13167.63,14040.63,700],["2022-08-05",13022.14,14040.63,13022.14,13967.88,3500],["2022-08-08",13240.38,13967.88,13240.38,13967.88,2300],["2022-08-09",13822.38,13822.38,13822.38,13822.38,100],["2022-08-10",13749.63,13822.38,13749.63,13822.38,8300],["2022-08-11",13676.88,13895.13,13313.13,13822.38,2700],["2022-08-12",13822.38,13822.38,13822.38,13822.38,900],["2022-08-15",13895.13,13895.13,13676.88,13676.88,200],["2022-08-16",13676.88,13676.88,13676.88,13676.88,0],["2022-08-17",13749.63,13749.63,13749.63,13749.63,100],["2022-08-18",13749.63,13749.63,13749.63,13749.63,100],["2022-08-19",13749.63,13749.63,13749.63,13749.63,200],["2022-08-22",13749.63,13749.63,13749.63,13749.63,10400],["2022-08-23",13749.63,13749.63,13749.63,13749.63,0],["2022-08-24",13749.63,13749.63,13531.38,13531.38,10800],["2022-08-25",13676.88,13895.13,13094.89,13895.13,17300],["2022-08-26",13895.13,13967.88,13604.13,13895.13,4100],["2022-08-29",13676.88,13822.38,13676.88,13676.88,2500],["2022-08-30",13676.88,13676.88,13676.88,13676.88,700],["2022-08-31",13676.88,13676.88,13458.63,13458.63,3000],["2022-09-05",13458.63,14477.12,13458.63,14477.12,11300],["2022-09-06",14477.12,14477.12,14477.12,14477.12,0],["2022-09-07",14404.37,14404.37,14404.37,14404.37,500],["2022-09-08",14404.37,14404.37,14404.37,14404.37,117000],["2022-09-09",13822.38,14186.13,13822.38,14186.13,300],["2022-09-12",13531.38,13967.88,13531.38,13967.88,1800],["2022-09-13",13967.88,13967.88,13967.88,13967.88,0],["2022-09-14",13967.88,13967.88,13967.88,13967.88,0],["2022-09-15",13967.88,13967.88,13967.88,13967.88,0],["2022-09-16",13967.88,13967.88,13967.88,13967.88,0],["2022-09-19",13967.88,13967.88,13967.88,13967.88,0],["2022-09-20",13967.88,13967.88,13531.38,13895.13,4600],["2022-09-21",13895.13,13895.13,13895.13,13895.13,0],["2022-09-22",13531.38,13531.38,13531.38,13531.38,1100],["2022-09-23",13895.13,13895.13,13531.38,13822.38,1900],["2022-09-26",13822.38,13822.38,13822.38,13822.38,0],["2022-09-27",13604.13,13604.13,13604.13,13604.13,2100],["2022-09-28",13604.13,13604.13,13604.13,13604.13,100],["2022-09-29",12658.39,13676.88,12585.64,13676.88,3100],["2022-09-30",12658.39,13676.88,12585.64,13604.13,11700],["2022-10-03",12440.14,12658.39,12440.14,12658.39,200],["2022-10-04",13167.63,13167.63,13167.63,13167.63,100],["2022-10-05",12658.39,13094.89,12512.89,13022.14,5800],["2022-10-06",12585.64,12585.64,12585.64,12585.64,2100],["2022-10-07",12367.39,13022.14,11639.9,12658.39,9800],["2022-10-10",12658.39,12658.39,12658.39,12658.39,0],["2022-10-11",12003.64,12003.64,12003.64,12003.64,300],["2022-10-12",11712.65,12512.89,11712.65,12512.89,600],["2022-10-13",12512.89,12512.89,12512.89,12512.89,900],["2022-10-14",12658.39,13022.14,12658.39,13022.14,400],["2022-10-17",12731.14,12949.39,12731.14,12731.14,600],["2022-10-18",12149.14,12512.89,12149.14,12512.89,200],["2022-10-19",12512.89,12512.89,12512.89,12512.89,0],["2022-10-20",12512.89,12512.89,12512.89,12512.89,0],["2022-10-21",12512.89,12512.89,12512.89,12512.89,0],["2022-10-24",12876.64,12876.64,11639.9,11639.9,500],["2022-10-25",12003.64,12221.89,12003.64,12076.39,1400],["2022-10-26",12076.39,12076.39,12076.39,12076.39,0],["2022-10-27",12076.39,12076.39,12076.39,12076.39,0],["2022-10-28",12367.39,12367.39,12367.39,12367.39,100],["2022-10-31",12367.39,12367.39,12367.39,12367.39,0],["2022-11-01",12367.39,12367.39,12367.39,12367.39,0],["2022-11-02",12367.39,12367.39,12367.39,12367.39,0],["2022-11-03",12367.39,12367.39,12367.39,12367.39,0],["2022-11-04",12367.39,12367.39,12367.39,12367.39,0],["2022-11-07",12367.39,12367.39,12367.39,12367.39,0],["2022-11-08",12367.39,12367.39,12367.39,12367.39,0],["2022-11-09",11276.15,11276.15,11276.15,11276.15,500],["2022-11-10",11639.9,11639.9,10548.66,10548.66,4100],["2022-11-11",11494.4,11567.15,11276.15,11276.15,3300],["2022-11-14",11421.65,12076.39,10257.66,12076.39,1500],["2022-11-15",10912.4,10912.4,10912.4,10912.4,12600],["2022-11-16",10912.4,12003.64,10912.4,10912.4,1400],["2022-11-17",10184.91,11858.15,10184.91,11639.9,1400],["2022-11-18",12367.39,12367.39,10912.4,11639.9,5800],["2022-11-21",12294.64,12367.39,11057.9,11057.9,10800],["2022-11-22",11930.9,12076.39,11130.65,11930.9,600],["2022-11-23",11930.9,11930.9,11930.9,11930.9,0],["2022-11-24",12221.89,12221.89,12221.89,12221.89,100],["2022-11-25",12221.89,12221.89,12221.89,12221.89,0],["2022-11-28",12076.39,12367.39,12076.39,12367.39,6300],["2022-11-29",12658.39,12658.39,12294.64,12294.64,5700],["2022-11-30",13167.63,13458.63,13094.89,13313.13,1700],["2022-12-01",14258.88,14622.62,14258.88,14622.62,200],["2022-12-02",13167.63,13167.63,13167.63,13167.63,2700],["2022-12-05",13167.63,13167.63,12658.39,12731.14,2700],["2022-12-06",13676.88,13676.88,13458.63,13531.38,600],["2022-12-07",13990.07,13990.07,13990.07,13990.07,400],["2022-12-08",14295.87,14295.87,14295.87,14295.87,200],["2022-12-09",14295.87,14295.87,14295.87,14295.87,0],["2022-12-12",13913.62,13913.62,13913.62,13913.62,400],["2022-12-13",13760.73,15289.7,13760.73,14525.21,40200],["2022-12-14",14372.31,15060.35,14372.31,15060.35,9900],["2022-12-15",15060.35,15060.35,15060.35,15060.35,0],["2022-12-16",15060.35,15060.35,15060.35,15060.35,0],["2022-12-19",15060.35,15060.35,15060.35,15060.35,0],["2022-12-20",15060.35,15060.35,15060.35,15060.35,0],["2022-12-21",13760.73,14678.11,13760.73,14678.11,1000],["2022-12-22",14678.11,14678.11,14678.11,14678.11,0],["2022-12-23",13302.04,16054.18,13225.59,16054.18,43500],["2022-12-26",14525.21,14525.21,14448.76,14448.76,12900],["2022-12-27",13072.69,13684.28,13072.69,13531.38,4700],["2022-12-28",13531.38,13531.38,13531.38,13531.38,0],["2022-12-29",13531.38,14754.56,13531.38,14754.56,23400],["2022-12-30",13454.93,14525.21,13454.93,14295.87,11300],["2023-01-03",12996.24,13225.59,12996.24,13225.59,200],["2023-01-04",13302.04,13302.04,13302.04,13302.04,4000],["2023-01-05",12996.24,12996.24,12996.24,12996.24,500],["2023-01-06",14066.52,14066.52,13684.28,13684.28,2700],["2023-01-09",13378.48,13378.48,13378.48,13378.48,3000],["2023-01-10",12308.21,14678.11,12308.21,13684.28,2900],["2023-01-11",13454.93,14525.21,13454.93,14525.21,5100],["2023-01-12",14525.21,14525.21,14525.21,14525.21,0],["2023-01-13",14525.21,14525.21,14525.21,14525.21,0],["2023-01-16",13149.14,14525.21,13149.14,14525.21,200],["2023-01-17",13072.69,14525.21,13072.69,14525.21,800],["2023-01-18",13149.14,13149.14,13149.14,13149.14,100],["2023-01-19",14066.52,14066.52,13760.73,13837.18,700],["2023-01-27",14525.21,14525.21,14525.21,14525.21,100],["2023-01-30",14448.76,14448.76,13990.07,13990.07,1400],["2023-01-31",13990.07,13990.07,13990.07,13990.07,0],["2023-02-01",13990.07,13990.07,13990.07,13990.07,500],["2023-02-02",14142.97,14142.97,14142.97,14142.97,100],["2023-02-03",14219.42,14219.42,14142.97,14142.97,2100],["2023-02-06",14983.9,14983.9,14983.9,14983.9,100],["2023-02-07",14983.9,14983.9,14983.9,14983.9,0],["2023-02-08",14983.9,14983.9,14983.9,14983.9,0],["2023-02-09",14983.9,14983.9,14983.9,14983.9,0],["2023-02-10",13760.73,13760.73,13760.73,13760.73,500],["2023-02-13",13760.73,13760.73,13760.73,13760.73,0],["2023-02-14",12384.65,15136.8,12384.65,12690.45,2400],["2023-02-15",13913.62,13913.62,13913.62,13913.62,100],["2023-02-16",12614.0,13837.18,12614.0,13837.18,200],["2023-02-17",12690.45,13760.73,12614.0,13760.73,1100],["2023-02-20",12766.9,14295.87,12766.9,14295.87,700],["2023-02-21",13302.04,14907.45,13302.04,14219.42,800],["2023-02-22",13072.69,14754.56,13072.69,13913.62,800],["2023-02-23",12843.35,14066.52,12843.35,14066.52,200],["2023-02-24",13760.73,14066.52,13760.73,14066.52,300],["2023-02-27",13225.59,13760.73,13225.59,13225.59,300],["2023-02-28",14525.21,14525.21,12690.45,12690.45,200],["2023-03-01",12996.24,12996.24,12919.79,12919.79,1300],["2023-03-02",12919.79,12919.79,12919.79,12919.79,0],["2023-03-03",13302.04,14142.97,13302.04,14142.97,300],["2023-03-06",13072.69,13913.62,13072.69,13913.62,200],["2023-03-07",12996.24,12996.24,12996.24,12996.24,100],["2023-03-08",12996.24,12996.24,12996.24,12996.24,0],["2023-03-09",13990.07,14295.87,13684.28,13684.28,300],["2023-03-10",12996.24,13072.69,12996.24,12996.24,25400],["2023-03-13",12996.24,12996.24,12996.24,12996.24,0],["2023-03-14",13760.73,13760.73,13684.28,13684.28,400],["2023-03-15",12690.45,13531.38,12690.45,13149.14,2700],["2023-03-16",12996.24,13149.14,12996.24,13149.14,800],["2023-03-17",13760.73,13760.73,12996.24,12996.24,400],["2023-03-20",13626.36,13626.36,13390.07,13468.83,1500],["2023-03-21",14098.95,14098.95,13783.89,13783.89,500],["2023-03-22",14335.25,14335.25,14098.95,14098.95,600],["2023-03-23",14098.95,14098.95,14098.95,14098.95,300],["2023-03-24",14098.95,14098.95,14098.95,14098.95,0],["2023-03-27",14098.95,14098.95,14098.95,14098.95,0],["2023-03-28",14098.95,14098.95,14098.95,14098.95,0],["2023-03-29",13390.07,13390.07,13390.07,13390.07,100],["2023-03-30",13390.07,14098.95,13390.07,13390.07,5200],["2023-03-31",13390.07,13390.07,13390.07,13390.07,0],["2023-04-03",13311.3,13390.07,13311.3,13390.07,1300],["2023-04-04",12996.24,13390.07,12602.42,13390.07,400],["2023-04-05",13390.07,13783.89,13232.54,13783.89,2900],["2023-04-06",13390.07,13626.36,13390.07,13626.36,4000],["2023-04-07",13390.07,13390.07,13390.07,13390.07,1600],["2023-04-10",13390.07,13941.42,13311.3,13941.42,1700],["2023-04-11",13232.54,13941.42,12917.48,13941.42,2600],["2023-04-12",12917.48,13941.42,12917.48,13941.42,200],["2023-04-13",12996.24,13390.07,12996.24,13390.07,1300],["2023-04-14",13390.07,13390.07,13311.3,13311.3,7100],["2023-04-17",13783.89,13783.89,13311.3,13390.07,3100],["2023-04-18",13390.07,13390.07,13390.07,13390.07,0],["2023-04-19",13390.07,13390.07,13390.07,13390.07,0],["2023-04-20",13390.07,13390.07,13390.07,13390.07,0],["2023-04-21",13705.13,13783.89,13232.54,13311.3,99000],["2023-04-24",13311.3,13311.3,13311.3,13311.3,10000],["2023-04-25",13311.3,13311.3,13311.3,13311.3,0],["2023-04-26",12602.42,13390.07,12602.42,12996.24,3200],["2023-04-27",13547.6,13547.6,13390.07,13390.07,4000],["2023-04-28",13390.07,13390.07,13390.07,13390.07,600],["2023-05-04",13705.13,14571.54,13547.6,13626.36,32900],["2023-05-05",14098.95,14098.95,14098.95,14098.95,300],["2023-05-08",12917.48,14492.78,12917.48,14492.78,200],["2023-05-09",13153.77,14571.54,13153.77,13862.66,11000],["2023-05-10",13862.66,14177.72,13626.36,14177.72,6200],["2023-05-11",14177.72,14177.72,14177.72,14177.72,0],["2023-05-12",12917.48,14098.95,12917.48,13626.36,8800],["2023-05-15",14492.78,14492.78,12838.71,12838.71,8000],["2023-05-16",13783.89,13783.89,13626.36,13626.36,500],["2023-05-17",12917.48,13153.77,12917.48,13153.77,500],["2023-05-18",13153.77,13153.77,13153.77,13153.77,0],["2023-05-19",13232.54,13232.54,13232.54,13232.54,900],["2023-05-22",13390.07,13547.6,13390.07,13468.83,2300],["2023-05-23",13468.83,13468.83,13468.83,13468.83,0],["2023-05-24",13390.07,13390.07,12838.71,13390.07,2300],["2023-05-25",13705.13,13783.89,13705.13,13705.13,9900],["2023-05-26",12838.71,14177.72,12838.71,14177.72,200],["2023-05-29",13075.01,14886.6,13075.01,14177.72,1100],["2023-05-30",14571.54,14965.37,14571.54,14571.54,400],["2023-05-31",13311.3,14571.54,13311.3,14335.25,11700],["2023-06-01",13468.83,14256.48,13468.83,14256.48,200],["2023-06-02",14256.48,14256.48,14256.48,14256.48,0],["2023-06-05",14256.48,14256.48,14256.48,14256.48,0],["2023-06-06",13232.54,14177.72,13232.54,13626.36,600],["2023-06-07",13390.07,13390.07,13390.07,13390.07,1200],["2023-06-08",13390.07,13390.07,13390.07,13390.07,0],["2023-06-09",13311.3,14177.72,13311.3,13311.3,800],["2023-06-12",13311.3,13311.3,13311.3,13311.3,400],["2023-06-13",14020.19,14098.95,14020.19,14098.95,500],["2023-06-14",13311.3,13311.3,13311.3,13311.3,1100],["2023-06-15",13311.3,13311.3,13311.3,13311.3,800],["2023-06-16",13390.07,13390.07,13390.07,13390.07,500],["2023-06-19",14098.95,14098.95,14098.95,14098.95,700],["2023-06-20",13311.3,13311.3,13311.3,13311.3,100],["2023-06-21",14020.19,14020.19,14020.19,14020.19,100],["2023-06-22",13311.3,14098.95,13311.3,13390.07,1000],["2023-06-23",14177.72,14177.72,13626.36,13626.36,3300],["2023-06-26",13626.36,13626.36,13626.36,13626.36,200],["2023-06-27",13390.07,13626.36,13390.07,13626.36,10300],["2023-06-28",13626.36,13626.36,13626.36,13626.36,0],["2023-06-29",13547.6,13547.6,13547.6,13547.6,300],["2023-06-30",13547.6,14650.31,13468.83,14650.31,26500],["2023-07-03",13626.36,13626.36,13626.36,13626.36,100],["2023-07-04",13311.3,13468.83,13311.3,13390.07,4300],["2023-07-05",13468.83,13468.83,13468.83,13468.83,1200],["2023-07-06",13468.83,13468.83,13468.83,13468.83,400],["2023-07-07",13468.83,13468.83,13468.83,13468.83,0],["2023-07-10",13468.83,13468.83,13390.07,13390.07,3700],["2023-07-11",13468.83,13547.6,13468.83,13468.83,29000],["2023-07-12",13390.07,13547.6,13390.07,13468.83,9000],["2023-07-13",13783.89,13783.89,13705.13,13705.13,200],["2023-07-14",13468.83,13468.83,13468.83,13468.83,1300],["2023-07-17",13468.83,13468.83,13232.54,13390.07,1800],["2023-07-18",13468.83,13783.89,13468.83,13626.36,87700],["2023-07-19",13626.36,13626.36,13626.36,13626.36,0],["2023-07-20",13862.66,13862.66,13862.66,13862.66,100],["2023-07-21",14020.19,14177.72,13468.83,13468.83,3500],["2023-07-24",13626.36,14098.95,13547.6,14098.95,2500],["2023-07-25",14098.95,14098.95,14098.95,14098.95,0],["2023-07-26",14098.95,14098.95,14098.95,14098.95,0],["2023-07-27",14098.95,14098.95,14098.95,14098.95,0],["2023-07-28",13862.66,14098.95,13862.66,13862.66,8000],["2023-07-31",13862.66,13862.66,13862.66,13862.66,0],["2023-08-01",13626.36,13626.36,13626.36,13626.36,200],["2023-08-02",13626.36,13626.36,13626.36,13626.36,0],["2023-08-03",13705.13,13705.13,13705.13,13705.13,100],["2023-08-04",13941.42,13941.42,13941.42,13941.42,100],["2023-08-07",13626.36,13705.13,13547.6,13705.13,1100],["2023-08-08",14098.95,14098.95,13547.6,14020.19,800],["2023-08-09",14020.19,14020.19,14020.19,14020.19,400],["2023-08-10",14020.19,14020.19,14020.19,14020.19,0],["2023-08-11",14020.19,14020.19,14020.19,14020.19,0],["2023-08-14",13390.07,13390.07,13390.07,13390.07,100],["2023-08-15",13390.07,13390.07,13390.07,13390.07,0],["2023-08-16",13626.36,13862.66,13547.6,13547.6,3000],["2023-08-17",13626.82,13626.82,13626.82,13626.82,1000],["2023-08-18",13468.37,13468.37,13151.47,13151.47,1400],["2023-08-21",13389.15,13389.15,13389.15,13389.15,100],["2023-08-22",13468.37,13468.37,13468.37,13468.37,100],["2023-08-23",13468.37,13468.37,13468.37,13468.37,0],["2023-08-24",13468.37,13468.37,13468.37,13468.37,0],["2023-08-25",13468.37,13468.37,13468.37,13468.37,0],["2023-08-28",13468.37,13468.37,13468.37,13468.37,500],["2023-08-29",13468.37,13468.37,13151.47,13151.47,200],["2023-08-30",14102.18,14102.18,14102.18,14102.18,100],["2023-08-31",12755.34,14102.18,12755.34,14102.18,200],["2023-09-05",14102.18,14102.18,12993.02,13230.7,5700],["2023-09-06",13309.92,13864.5,13072.24,13626.82,2400],["2023-09-07",13626.82,13626.82,13626.82,13626.82,0],["2023-09-08",13151.47,13389.15,12913.79,13389.15,2900],["2023-09-11",13072.24,13864.5,13072.24,13864.5,1200],["2023-09-12",12993.02,13706.05,12993.02,13706.05,20000],["2023-09-13",13468.37,13626.82,13468.37,13626.82,6000],["2023-09-14",13547.6,13626.82,13468.37,13626.82,2500],["2023-09-15",13626.82,13626.82,13626.82,13626.82,300],["2023-09-18",13626.82,13626.82,13626.82,13626.82,0],["2023-09-19",13468.37,13468.37,13468.37,13468.37,29100],["2023-09-20",13547.6,13547.6,13547.6,13547.6,100],["2023-09-21",13468.37,13468.37,13468.37,13468.37,1000],["2023-09-22",13468.37,13468.37,13468.37,13468.37,0],["2023-09-25",13864.5,13864.5,13468.37,13468.37,800],["2023-09-26",13468.37,13468.37,13468.37,13468.37,100],["2023-09-27",13309.92,13389.15,13309.92,13389.15,700],["2023-09-28",13389.15,13468.37,13389.15,13468.37,1700],["2023-09-29",13468.37,13468.37,13468.37,13468.37,0],["2023-10-02",13468.37,13468.37,13468.37,13468.37,0],["2023-10-03",13468.37,13468.37,13468.37,13468.37,0],["2023-10-04",13468.37,13626.82,13468.37,13626.82,3700],["2023-10-05",13626.82,13626.82,13626.82,13626.82,0],["2023-10-06",13626.82,13626.82,13626.82,13626.82,0],["2023-10-09",13468.37,13468.37,13468.37,13468.37,1000],["2023-10-10",13468.37,13468.37,13468.37,13468.37,1000],["2023-10-11",13468.37,13468.37,13468.37,13468.37,0],["2023-10-12",13626.82,13626.82,13468.37,13468.37,4000],["2023-10-13",13468.37,13468.37,13468.37,13468.37,2000],["2023-10-16",13468.37,13468.37,13468.37,13468.37,0],["2023-10-17",13468.37,13468.37,13468.37,13468.37,0],["2023-10-18",13468.37,13468.37,13468.37,13468.37,0],["2023-10-19",13468.37,13468.37,13468.37,13468.37,0],["2023-10-20",13468.37,13468.37,13468.37,13468.37,0],["2023-10-23",13468.37,13468.37,13468.37,13468.37,0],["2023-10-24",14260.63,14656.76,14260.63,14656.76,1000],["2023-10-25",14656.76,14656.76,14656.76,14656.76,0],["2023-10-26",13626.82,13626.82,13230.7,13468.37,8000],["2023-10-27",13468.37,13468.37,13468.37,13468.37,0],["2023-10-30",13389.15,13389.15,13389.15,13389.15,200],["2023-10-31",13230.7,13230.7,13230.7,13230.7,1300],["2023-11-01",13468.37,13468.37,13468.37,13468.37,14700],["2023-11-02",13468.37,13468.37,13468.37,13468.37,4900],["2023-11-03",13468.37,13547.6,13468.37,13547.6,1800],["2023-11-06",13468.37,14498.31,13468.37,14260.63,1500],["2023-11-07",13785.28,13785.28,13706.05,13706.05,800],["2023-11-08",14260.63,14815.21,14260.63,14815.21,1100],["2023-11-09",14656.76,14656.76,14181.4,14181.4,13000],["2023-11-10",13928.16,14603.47,13928.16,14603.47,1300],["2023-11-13",14096.99,14096.99,14012.58,14012.58,1300],["2023-11-14",14096.99,14096.99,14096.99,14096.99,1200],["2023-11-15",14012.58,14012.58,13928.16,13928.16,200],["2023-11-16",14603.47,14603.47,14603.47,14603.47,100],["2023-11-17",13759.34,14603.47,13421.69,14603.47,1400],["2023-11-20",13928.16,13928.16,13928.16,13928.16,100],["2023-11-21",14434.64,14434.64,14434.64,14434.64,700],["2023-11-22",14012.58,14096.99,14012.58,14096.99,1100],["2023-11-23",14096.99,14096.99,14096.99,14096.99,100],["2023-11-24",14096.99,14096.99,14096.99,14096.99,500],["2023-11-27",14519.06,14603.47,14265.82,14603.47,600],["2023-11-28",14350.23,14772.3,13928.16,13928.16,1500],["2023-11-29",14096.99,14856.71,14096.99,14856.71,500],["2023-11-30",14856.71,14856.71,14856.71,14856.71,0],["2023-12-01",14519.06,14519.06,14350.23,14434.64,500],["2023-12-04",14519.06,14856.71,14519.06,14772.3,1100],["2023-12-05",14772.3,15194.36,14772.3,15194.36,400],["2023-12-06",15109.95,15109.95,15109.95,15109.95,100],["2023-12-07",14856.71,15616.43,14856.71,15616.43,200],["2023-12-08",15447.6,15447.6,15447.6,15447.6,100],["2023-12-11",15194.36,15447.6,15194.36,15447.6,200],["2023-12-12",15447.6,15447.6,15447.6,15447.6,9000],["2023-12-13",15447.6,15447.6,15447.6,15447.6,100],["2023-12-14",15532.01,15532.01,15532.01,15532.01,100],["2023-12-15",15532.01,15532.01,15532.01,15532.01,0],["2023-12-18",15532.01,15532.01,15532.01,15532.01,0],["2023-12-19",15532.01,15532.01,15532.01,15532.01,0],["2023-12-20",15954.08,15954.08,15954.08,15954.08,100],["2023-12-21",15869.67,15869.67,15869.67,15869.67,200],["2023-12-22",15616.43,16038.49,15616.43,15869.67,800],["2023-12-25",14856.71,14856.71,14772.3,14772.3,300],["2023-12-26",14772.3,14772.3,14772.3,14772.3,0],["2023-12-27",14772.3,14772.3,14772.3,14772.3,0],["2023-12-28",15954.08,15954.08,15869.67,15869.67,200],["2023-12-29",15869.67,15869.67,15869.67,15869.67,0],["2024-01-02",15700.84,15700.84,15616.43,15616.43,21800],["2024-01-03",15616.43,15616.43,15616.43,15616.43,0],["2024-01-04",15954.08,15954.08,14772.3,14772.3,200],["2024-01-05",14772.3,14772.3,14772.3,14772.3,0],["2024-01-08",14772.3,14772.3,14772.3,14772.3,0],["2024-01-09",14772.3,14772.3,14772.3,14772.3,0],["2024-01-10",15194.36,15194.36,15194.36,15194.36,300],["2024-01-11",15869.67,15869.67,15869.67,15869.67,100],["2024-01-12",15869.67,15869.67,15869.67,15869.67,0],["2024-01-15",15869.67,15869.67,15869.67,15869.67,0],["2024-01-16",15869.67,15869.67,15869.67,15869.67,0],["2024-01-17",15869.67,15869.67,15869.67,15869.67,450000],["2024-01-18",15869.67,15869.67,15869.67,15869.67,0],["2024-01-19",15363.19,15447.6,14941.12,14941.12,800],["2024-01-22",14941.12,14941.12,14941.12,14941.12,0],["2024-01-23",15278.77,15278.77,15278.77,15278.77,200],["2024-01-24",15447.6,15447.6,15194.36,15194.36,400],["2024-01-25",15869.67,15869.67,15785.25,15869.67,2000],["2024-01-26",15869.67,15869.67,15869.67,15869.67,0],["2024-01-29",15869.67,15869.67,15869.67,15869.67,300],["2024-01-30",15700.84,15700.84,15700.84,15700.84,100],["2024-01-31",15700.84,15785.25,15700.84,15785.25,200],["2024-02-01",15869.67,15869.67,15869.67,15869.67,1800],["2024-02-02",15700.84,15700.84,15700.84,15700.84,100],["2024-02-05",15616.43,15616.43,15616.43,15616.43,10900],["2024-02-06",15616.43,15616.43,15616.43,15616.43,0],["2024-02-07",15616.43,15616.43,15616.43,15616.43,0],["2024-02-15",15194.36,15194.36,15194.36,15194.36,300],["2024-02-16",15194.36,15194.36,15194.36,15194.36,0],["2024-02-19",16038.49,16038.49,15616.43,15616.43,900],["2024-02-20",15447.6,15447.6,15278.77,15278.77,300],["2024-02-21",15278.77,15278.77,15278.77,15278.77,0],["2024-02-22",15532.01,15532.01,15532.01,15532.01,100],["2024-02-23",15616.43,15954.08,15616.43,15785.25,16800],["2024-02-26",15785.25,15785.25,15785.25,15785.25,0],["2024-02-27",15785.25,15785.25,15785.25,15785.25,0],["2024-02-28",15785.25,15785.25,15785.25,15785.25,4000],["2024-02-29",15785.25,15785.25,15785.25,15785.25,0],["2024-03-01",15785.25,15785.25,15785.25,15785.25,0],["2024-03-04",15785.25,15785.25,15785.25,15785.25,0],["2024-03-05",15785.25,15785.25,15785.25,15785.25,0],["2024-03-06",15194.36,15616.43,15194.36,15616.43,2500],["2024-03-07",15616.43,15616.43,15616.43,15616.43,0],["2024-03-08",14096.99,16713.8,14096.99,16713.8,200],["2024-03-11",15109.95,15363.19,15109.95,15278.77,2100],["2024-03-12",15278.77,15278.77,15278.77,15278.77,300],["2024-03-13",15616.43,15954.08,15616.43,15616.43,3100],["2024-03-14",15616.43,15616.43,15616.43,15616.43,100],["2024-03-15",15616.43,15616.43,15194.36,15194.36,300],["2024-03-18",15194.36,15194.36,15194.36,15194.36,1100],["2024-03-19",15194.36,15532.01,15025.53,15532.01,7200],["2024-03-20",15532.01,15532.01,15532.01,15532.01,100],["2024-03-21",15532.01,15532.01,15532.01,15532.01,500],["2024-03-22",15532.01,15532.01,15532.01,15532.01,0],["2024-03-25",15532.01,15532.01,15532.01,15532.01,0],["2024-03-26",14434.64,15616.43,14434.64,15616.43,200],["2024-03-27",14687.88,14687.88,14687.88,14687.88,100],["2024-03-28",15447.6,15447.6,15447.6,15447.6,100],["2024-03-29",15363.19,15363.19,15363.19,15363.19,200],["2024-04-01",15363.19,15363.19,15363.19,15363.19,0],["2024-04-02",15363.19,15447.6,15363.19,15447.6,200],["2024-04-03",14434.64,15194.36,14434.64,15194.36,200],["2024-04-04",15194.36,15194.36,15194.36,15194.36,5500],["2024-04-05",15194.36,15194.36,15194.36,15194.36,0],["2024-04-08",15447.6,15447.6,15447.6,15447.6,100],["2024-04-09",15447.6,15447.6,15447.6,15447.6,0],["2024-04-10",14434.64,15363.19,14434.64,15363.19,200],["2024-04-11",15363.19,15363.19,15363.19,15363.19,100],["2024-04-12",15363.19,15363.19,15363.19,15363.19,100],["2024-04-15",15447.6,15447.6,15194.36,15194.36,1000],["2024-04-16",15194.36,15194.36,14350.23,14519.06,2600],["2024-04-17",14772.3,14856.71,14772.3,14772.3,900],["2024-04-19",14772.3,14772.3,14772.3,14772.3,0],["2024-04-22",14772.3,14772.3,14772.3,14772.3,0],["2024-04-23",15532.01,15532.01,15194.36,15194.36,12000],["2024-04-24",15616.43,15616.43,15363.19,15363.19,400],["2024-04-25",14434.64,15616.43,14434.64,15616.43,10100],["2024-04-26",15616.43,15616.43,15616.43,15616.43,2000],["2024-05-02",16038.49,16038.49,14350.23,16038.49,6600],["2024-05-03",15616.43,15616.43,15616.43,15616.43,400],["2024-05-06",15869.67,15869.67,15869.67,15869.67,500],["2024-05-07",15785.25,15954.08,15785.25,15869.67,12600],["2024-05-08",15869.67,15869.67,15869.67,15869.67,0],["2024-05-09",15700.84,15869.67,15700.84,15700.84,2400],["2024-05-10",15700.84,15700.84,15700.84,15700.84,0],["2024-05-13",15700.84,15700.84,15700.84,15700.84,0],["2024-05-14",15700.84,15700.84,15700.84,15700.84,0],["2024-05-15",15869.67,15869.67,15869.67,15869.67,1300],["2024-05-16",15869.67,15869.67,15869.67,15869.67,1000],["2024-05-17",15869.67,15869.67,15869.67,15869.67,0],["2024-05-20",16291.73,16291.73,16291.73,16291.73,100],["2024-05-21",16038.49,16038.49,16038.49,16038.49,1000],["2024-05-22",15869.67,15869.67,15869.67,15869.67,100],["2024-05-23",15869.67,16038.49,15869.67,16038.49,1600],["2024-05-24",15869.67,16038.49,15869.67,16038.49,1400],["2024-05-27",15869.67,15869.67,15869.67,15869.67,100],["2024-05-28",15869.67,16038.49,15869.67,16038.49,3800],["2024-05-29",16038.49,16207.32,16038.49,16207.32,2100],["2024-05-30",16038.49,16038.49,15869.67,15954.08,500],["2024-05-31",16038.49,16038.49,14856.71,15954.08,5500],["2024-06-03",16038.49,16376.14,16038.49,16207.32,3100],["2024-06-04",16207.32,16207.32,15869.67,15869.67,3500],["2024-06-05",15954.08,16376.14,15954.08,16291.73,5700],["2024-06-06",16291.73,16291.73,16122.91,16122.91,2100],["2024-06-07",16207.32,16544.97,16122.91,16122.91,12300],["2024-06-10",16291.73,16376.14,16291.73,16376.14,9600],["2024-06-11",16376.14,16629.38,16376.14,16629.38,9600],["2024-06-12",16713.8,16882.62,16544.97,16544.97,30400],["2024-06-13",16122.91,16544.97,16122.91,16460.56,3300],["2024-06-14",16460.56,16460.56,16460.56,16460.56,7200],["2024-06-17",16460.56,16460.56,16460.56,16460.56,0],["2024-06-18",16376.14,16460.56,16038.49,16122.91,12300],["2024-06-19",16038.49,16207.32,15954.08,16207.32,24100],["2024-06-20",16038.49,16544.97,16038.49,16122.91,6500],["2024-06-21",16460.56,16460.56,16207.32,16460.56,18800],["2024-06-24",16376.14,16376.14,16038.49,16122.91,36900],["2024-06-25",16038.49,16291.73,16038.49,16038.49,47900],["2024-06-26",16207.32,16207.32,16122.91,16207.32,14900],["2024-06-27",16122.91,16460.56,16122.91,16122.91,43400],["2024-06-28",16122.91,16207.32,15869.67,15869.67,5800],["2024-07-01",16038.49,16207.32,15869.67,15869.67,5900],["2024-07-02",16038.49,16291.73,16038.49,16038.49,6000],["2024-07-03",16122.91,16122.91,16122.91,16122.91,4400],["2024-07-04",16376.14,16460.56,16122.91,16207.32,9000],["2024-07-05",16376.14,16376.14,15869.67,15869.67,4000],["2024-07-08",17389.1,17389.1,16038.49,16038.49,20700],["2024-07-09",16460.56,16460.56,16038.49,16038.49,23600],["2024-07-10",16038.49,16122.91,15700.84,16038.49,22600],["2024-07-11",15954.08,16038.49,15954.08,16038.49,7600],["2024-07-12",16038.49,16038.49,15954.08,16038.49,11100],["2024-07-15",16038.49,16038.49,16038.49,16038.49,4100],["2024-07-16",16038.49,16122.91,16038.49,16038.49,24400],["2024-07-17",16038.49,16122.91,15869.67,15869.67,13700],["2024-07-18",16038.49,16038.49,16038.49,16038.49,5000],["2024-07-19",16038.49,16038.49,15869.67,16038.49,9500],["2024-07-22",16460.56,16460.56,16038.49,16038.49,14400],["2024-07-23",16038.49,16122.91,15700.84,16038.49,60100],["2024-07-24",15785.25,16038.49,15785.25,16038.49,10400],["2024-07-25",16207.32,16207.32,15954.08,15954.08,600],["2024-07-26",15954.08,16038.49,15954.08,16038.49,1500],["2024-07-29",16038.49,16038.49,15869.67,15869.67,27800],["2024-07-30",16038.49,16038.49,15869.67,15869.67,11900],["2024-07-31",16300.91,16300.91,16042.16,16042.16,12000],["2024-08-01",16042.16,16042.16,15869.67,15869.67,12100],["2024-08-02",15955.91,15955.91,15869.67,15869.67,500],["2024-08-05",15869.67,15955.91,15869.67,15869.67,4000],["2024-08-06",15955.91,15955.91,15783.42,15783.42,2100],["2024-08-07",15869.67,15869.67,15783.42,15783.42,4500],["2024-08-08",17335.89,17335.89,15783.42,16042.16,1700],["2024-08-09",16990.89,16990.89,16387.16,16387.16,1900],["2024-08-12",16387.16,16387.16,16387.16,16387.16,0],["2024-08-13",16387.16,16387.16,16387.16,16387.16,200],["2024-08-14",16387.16,16387.16,16214.66,16214.66,2600],["2024-08-15",16214.66,16214.66,16214.66,16214.66,300],["2024-08-16",16214.66,16214.66,15955.91,16128.41,10900],["2024-08-19",16214.66,16387.16,16214.66,16300.91,15500],["2024-08-20",16300.91,16300.91,16128.41,16214.66,18900],["2024-08-21",16300.91,16300.91,16214.66,16300.91,2600],["2024-08-22",16300.91,16300.91,16300.91,16300.91,3300],["2024-08-23",16300.91,16300.91,16300.91,16300.91,500],["2024-08-26",16300.91,16300.91,15955.91,15955.91,25000],["2024-08-27",15955.91,16818.4,15955.91,16732.15,10300],["2024-08-28",16559.65,16645.9,16042.16,16042.16,24400],["2024-08-29",16214.66,16214.66,15869.67,16128.41,12000],["2024-08-30",16042.16,16042.16,15869.67,15869.67,10000],["2024-09-04",16300.91,16300.91,15869.67,15869.67,1200],["2024-09-05",16214.66,16214.66,16042.16,16042.16,3000],["2024-09-06",16128.41,16128.41,16042.16,16042.16,1000],["2024-09-09",16042.16,16042.16,16042.16,16042.16,0],["2024-09-10",16042.16,16042.16,15697.17,15783.42,6700],["2024-09-11",15697.17,15697.17,15697.17,15697.17,400],["2024-09-12",16300.91,16300.91,15697.17,15697.17,1500],["2024-09-13",15524.67,15955.91,15524.67,15955.91,7500],["2024-09-16",15955.91,15955.91,15955.91,15955.91,200],["2024-09-17",15869.67,15869.67,15697.17,15697.17,4900],["2024-09-18",15697.17,15697.17,15697.17,15697.17,4100],["2024-09-19",15783.42,15783.42,15697.17,15697.17,3500],["2024-09-20",15783.42,15783.42,15697.17,15697.17,6700],["2024-09-23",15697.17,15869.67,15524.67,15869.67,7400],["2024-09-24",15697.17,15869.67,15697.17,15869.67,4500],["2024-09-25",15783.42,17163.39,15697.17,15955.91,5600],["2024-09-26",15955.91,15955.91,15869.67,15869.67,1700],["2024-09-27",15955.91,15955.91,15610.92,15610.92,4400],["2024-09-30",15697.17,15697.17,15697.17,15697.17,3000],["2024-10-01",15869.67,15869.67,15697.17,15697.17,2300],["2024-10-02",15610.92,15697.17,15524.67,15697.17,6600],["2024-10-03",15610.92,15783.42,15610.92,15783.42,600],["2024-10-04",15610.92,15783.42,15610.92,15783.42,600],["2024-10-07",15955.91,15955.91,15783.42,15783.42,3400],["2024-10-08",15869.67,15955.91,15697.17,15955.91,800],["2024-10-09",15697.17,15955.91,15697.17,15955.91,5100],["2024-10-10",15697.17,16387.16,15697.17,15955.91,155900],["2024-10-11",16128.41,16128.41,15869.67,15955.91,5100],["2024-10-14",15955.91,16128.41,15955.91,16042.16,4700],["2024-10-15",16042.16,16214.66,15955.91,16042.16,3500],["2024-10-16",16042.16,16214.66,16042.16,16214.66,200],["2024-10-17",16128.41,16128.41,16128.41,16128.41,700],["2024-10-18",16128.41,17680.88,16128.41,16128.41,800],["2024-10-21",15955.91,16128.41,15869.67,16042.16,15000],["2024-10-22",15955.91,15955.91,15955.91,15955.91,1000],["2024-10-23",16042.16,16042.16,16042.16,16042.16,200],["2024-10-24",16042.16,16042.16,16042.16,16042.16,100],["2024-10-25",16042.16,16042.16,16042.16,16042.16,0],["2024-10-28",16818.4,16818.4,16387.16,16387.16,8100],["2024-10-29",16387.16,16387.16,16387.16,16387.16,0],["2024-10-30",16387.16,16387.16,16387.16,16387.16,0],["2024-10-31",16387.16,16387.16,16387.16,16387.16,0],["2024-11-01",15524.67,16214.66,15524.67,16214.66,200],["2024-11-04",16128.41,16128.41,15869.67,15869.67,1300],["2024-11-05",15697.17,15697.17,15697.17,15697.17,100],["2024-11-06",16128.41,16128.41,16128.41,16128.41,100],["2024-11-07",16128.41,16128.41,16128.41,16128.41,0],["2024-11-08",16128.41,16128.41,16128.41,16128.41,3400],["2024-11-11",16128.41,16128.41,16128.41,16128.41,0],["2024-11-12",16128.41,16128.41,16128.41,16128.41,0],["2024-11-13",16128.41,16128.41,16128.41,16128.41,800],["2024-11-14",16042.16,16214.66,16042.16,16214.66,7400],["2024-11-15",16128.41,16387.16,16042.16,16387.16,15200],["2024-11-18",16387.16,16387.16,16387.16,16387.16,0],["2024-11-19",16645.9,16645.9,16645.9,16645.9,200],["2024-11-20",16387.16,16387.16,16387.16,16387.16,400],["2024-11-21",17211.09,17211.09,15837.86,16387.16,2600],["2024-11-22",16478.7,16478.7,16478.7,16478.7,4100],["2024-11-25",16844.9,16844.9,16478.7,16478.7,2400],["2024-11-26",16478.7,16844.9,15563.22,16844.9,6200],["2024-11-27",16936.45,16936.45,16936.45,16936.45,1000],["2024-11-28",16936.45,16936.45,16936.45,16936.45,0],["2024-11-29",17027.99,17302.64,17027.99,17119.54,4000],["2024-12-02",16295.61,16295.61,16295.61,16295.61,500],["2024-12-03",17119.54,17119.54,17119.54,17119.54,500],["2024-12-04",17119.54,17119.54,17119.54,17119.54,0],["2024-12-05",16936.45,17119.54,16936.45,16936.45,2100],["2024-12-06",16570.25,16570.25,16570.25,16570.25,1200],["2024-12-09",16936.45,16936.45,16753.35,16844.9,800],["2024-12-10",16844.9,16844.9,16844.9,16844.9,100],["2024-12-11",16936.45,16936.45,16936.45,16936.45,800],["2024-12-12",17119.54,17119.54,16936.45,16936.45,1000],["2024-12-13",16478.7,17851.93,16478.7,17851.93,2000],["2024-12-16",16936.45,17394.19,16936.45,17302.64,900],["2024-12-17",17394.19,17394.19,17211.09,17211.09,4900],["2024-12-18",17851.93,18126.57,17851.93,18126.57,300],["2024-12-19",16387.16,18858.96,16387.16,18126.57,800],["2024-12-20",16661.8,18309.67,16661.8,16844.9,3800],["2024-12-23",17211.09,17211.09,17211.09,17211.09,100],["2024-12-24",18218.12,18218.12,17851.93,17943.48,800],["2024-12-25",17943.48,18309.67,17943.48,18309.67,2900],["2024-12-26",18218.12,18218.12,18218.12,18218.12,1400],["2024-12-27",16936.45,18218.12,16936.45,18218.12,400],["2024-12-30",18218.12,18218.12,18218.12,18218.12,0],["2024-12-31",18126.57,18126.57,18126.57,18126.57,100],["2025-01-02",18309.67,19865.99,18309.67,18401.22,3200],["2025-01-03",18767.41,18767.41,18767.41,18767.41,100],["2025-01-06",17302.64,17943.48,17211.09,17943.48,2400],["2025-01-07",17943.48,17943.48,17943.48,17943.48,300],["2025-01-08",18675.86,18767.41,18675.86,18767.41,1500],["2025-01-09",17119.54,18858.96,17119.54,18858.96,300],["2025-01-10",17119.54,17119.54,17119.54,17119.54,100],["2025-01-13",18492.77,18767.41,17394.19,17394.19,400],["2025-01-14",17119.54,17119.54,17027.99,17027.99,1000],["2025-01-15",17302.64,17302.64,17119.54,17211.09,2300],["2025-01-16",18309.67,18309.67,18035.03,18035.03,300],["2025-01-17",17668.83,18035.03,17668.83,17943.48,24800],["2025-01-20",17943.48,17943.48,17943.48,17943.48,0],["2025-01-21",17119.54,17668.83,17027.99,17668.83,800],["2025-01-22",17668.83,17668.83,17668.83,17668.83,0],["2025-01-23",17943.48,17943.48,17943.48,17943.48,3000],["2025-01-24",17943.48,17943.48,17943.48,17943.48,0],["2025-02-03",16844.9,18309.67,16844.9,18309.67,2900],["2025-02-04",18309.67,18309.67,18309.67,18309.67,0],["2025-02-05",16936.45,17943.48,16936.45,17851.93,3900],["2025-02-06",17760.38,17943.48,17760.38,17760.38,4600],["2025-02-07",17851.93,17943.48,17668.83,17943.48,9000],["2025-02-10",17943.48,17943.48,17943.48,17943.48,100],["2025-02-11",17943.48,17943.48,17943.48,17943.48,100],["2025-02-12",18126.57,18126.57,17668.83,18035.03,6800],["2025-02-13",17943.48,18035.03,17943.48,17943.48,7500],["2025-02-14",18218.12,18218.12,18218.12,18218.12,3000],["2025-02-17",17851.93,17851.93,17851.93,17851.93,700],["2025-02-18",18218.12,18309.67,18218.12,18309.67,10100],["2025-02-19",18309.67,18309.67,18309.67,18309.67,7300],["2025-02-20",17668.83,18401.22,17668.83,18401.22,800],["2025-02-21",18401.22,18401.22,18401.22,18401.22,0],["2025-02-24",17851.93,18401.22,17851.93,18309.67,800],["2025-02-25",18309.67,18309.67,18309.67,18309.67,500],["2025-02-26",18309.67,18309.67,18218.12,18218.12,300],["2025-02-27",19225.15,19225.15,19225.15,19225.15,200],["2025-02-28",17485.74,18858.96,17485.74,18858.96,1000],["2025-03-03",17485.74,19133.61,17485.74,19133.61,300],["2025-03-04",17851.93,19133.61,17577.28,18675.86,8100],["2025-03-05",17943.48,17943.48,17851.93,17943.48,30000],["2025-03-06",18126.57,18401.22,18126.57,18401.22,600],["2025-03-07",18401.22,18401.22,18401.22,18401.22,900],["2025-03-10",18309.67,18309.67,18309.67,18309.67,2100],["2025-03-11",18767.41,18767.41,18309.67,18309.67,300],["2025-03-12",18218.12,18309.67,18218.12,18309.67,2000],["2025-03-13",19225.15,19225.15,18584.32,18584.32,8800],["2025-03-14",18584.32,18584.32,18492.77,18584.32,48900],["2025-03-17",18584.32,18584.32,18584.32,18584.32,0],["2025-03-18",18584.32,18584.32,18584.32,18584.32,0],["2025-03-19",18584.32,18584.32,18584.32,18584.32,0],["2025-03-20",18584.32,18584.32,18584.32,18584.32,0],["2025-03-21",18218.12,18218.12,18218.12,18218.12,800],["2025-03-24",17485.74,17485.74,17485.74,17485.74,100],["2025-03-25",18309.67,18309.67,17851.93,17851.93,9200],["2025-03-26",17851.93,18218.12,17851.93,18218.12,3700],["2025-03-27",18218.12,18218.12,18218.12,18218.12,2000],["2025-03-28",18218.12,18218.12,18218.12,18218.12,5000],["2025-03-31",18218.12,18309.67,18035.03,18218.12,20000],["2025-04-01",18218.12,18401.22,18218.12,18401.22,30600],["2025-04-02",18767.41,19225.15,18584.32,18584.32,14400],["2025-04-03",18126.57,18126.57,17485.74,17943.48,67000],["2025-04-04",17394.19,18035.03,17394.19,18035.03,8700],["2025-04-08",18035.03,18035.03,17394.19,17394.19,96500],["2025-04-09",17394.19,17851.93,17394.19,17851.93,300],["2025-04-10",16478.7,19499.8,16478.7,18035.03,3200],["2025-04-11",18035.03,18035.03,18035.03,18035.03,2000],["2025-04-14",16753.35,18401.22,16753.35,18401.22,12600],["2025-04-15",16936.45,18218.12,16936.45,18218.12,4100],["2025-04-16",18218.12,18218.12,18218.12,18218.12,0],["2025-04-17",18035.03,18035.03,18035.03,18035.03,300],["2025-04-18",18035.03,18035.03,18035.03,18035.03,1400],["2025-04-21",17851.93,17851.93,17851.93,17851.93,800],["2025-04-22",17760.38,18218.12,16936.45,18218.12,16100],["2025-04-23",18218.12,18218.12,17943.48,18218.12,12300],["2025-04-24",18218.12,18218.12,18218.12,18218.12,0],["2025-04-25",18218.12,18218.12,18126.57,18218.12,3100],["2025-04-28",18218.12,18218.12,18218.12,18218.12,0],["2025-04-29",18218.12,18218.12,18218.12,18218.12,0],["2025-05-05",18218.12,18218.12,18126.57,18126.57,28100],["2025-05-06",19499.8,19499.8,18218.12,18218.12,5400],["2025-05-07",18309.67,18309.67,18309.67,18309.67,21200],["2025-05-08",18309.67,18309.67,18309.67,18309.67,0],["2025-05-09",20140.64,20140.64,18309.67,18309.67,12800],["2025-05-12",18309.67,18309.67,18309.67,18309.67,13900],["2025-05-13",19682.9,19682.9,17668.83,18309.67,10700],["2025-05-14",18309.67,18584.32,18309.67,18584.32,14600],["2025-05-15",18584.32,18858.96,18401.22,18401.22,16500],["2025-05-16",18309.67,18401.22,18309.67,18309.67,27700],["2025-05-19",18126.57,18126.57,18126.57,18126.57,3600],["2025-05-20",18309.67,18401.22,18309.67,18309.67,30600],["2025-05-21",18584.32,18584.32,18309.67,18309.67,10400],["2025-05-22",18309.67,18309.67,18218.12,18218.12,7800],["2025-05-23",18218.12,18218.12,18218.12,18218.12,10100],["2025-05-26",18126.57,18309.67,18126.57,18309.67,1500],["2025-05-27",18309.67,18309.67,18309.67,18309.67,10300],["2025-05-28",18309.67,18401.22,18309.67,18309.67,6000],["2025-05-29",18309.67,18309.67,18218.12,18309.67,2600],["2025-05-30",18309.67,18309.67,18309.67,18309.67,2200],["2025-06-02",18309.67,18401.22,18309.67,18309.67,15500],["2025-06-03",18309.67,18309.67,18309.67,18309.67,10200],["2025-06-04",20049.09,20140.64,18309.67,18309.67,3000],["2025-06-05",18401.22,18401.22,18309.67,18309.67,600],["2025-06-06",20140.64,20140.64,19042.06,19408.25,3800],["2025-06-09",18309.67,18309.67,18309.67,18309.67,5000],["2025-06-10",18401.22,18401.22,18309.67,18309.67,5900],["2025-06-11",18309.67,18309.67,18309.67,18309.67,5000],["2025-06-12",18309.67,18309.67,18309.67,18309.67,6100],["2025-06-13",18584.32,20140.64,18309.67,18309.67,4300],["2025-06-16",18309.67,18309.67,18309.67,18309.67,300],["2025-06-17",18401.22,18401.22,18309.67,18309.67,1300],["2025-06-18",18309.67,18309.67,18309.67,18309.67,1500],["2025-06-19",18309.67,18309.67,18309.67,18309.67,7100],["2025-06-20",18401.22,18401.22,18309.67,18309.67,4900],["2025-06-23",18309.67,18309.67,18309.67,18309.67,0],["2025-06-24",18309.67,18309.67,18309.67,18309.67,2000],["2025-06-25",19865.99,19957.54,19865.99,19957.54,500],["2025-06-26",19133.61,19133.61,19133.61,19133.61,100],["2025-06-27",19133.61,19133.61,19133.61,19133.61,0],["2025-06-30",19133.61,19133.61,18309.67,18309.67,8300],["2025-07-01",18309.67,19133.61,18309.67,19133.61,2100],["2025-07-02",18309.67,18309.67,18309.67,18309.67,600],["2025-07-03",18218.12,19316.7,18218.12,18309.67,15400],["2025-07-04",18309.67,18309.67,18309.67,18309.67,6500],["2025-07-07",18309.67,18309.67,18126.57,18309.67,26700],["2025-07-08",18309.67,18309.67,18218.12,18218.12,15400],["2025-07-09",18218.12,18767.41,18126.57,18401.22,2900],["2025-07-10",18309.67,18309.67,18218.12,18218.12,12300],["2025-07-11",18218.12,18309.67,18126.57,18218.12,11500],["2025-07-14",18309.67,18309.67,18218.12,18309.67,13000],["2025-07-15",18309.67,18492.77,18309.67,18309.67,3500],["2025-07-16",18309.67,18309.67,18309.67,18309.67,6000],["2025-07-17",18309.67,18309.67,18309.67,18309.67,1700],["2025-07-18",18309.67,18309.67,18218.12,18218.12,3600],["2025-07-21",18218.12,18309.67,18218.12,18309.67,4500],["2025-07-22",18309.67,18309.67,18309.67,18309.67,700],["2025-07-23",18309.67,18401.22,18309.67,18309.67,17200],["2025-07-24",18309.67,18309.67,18218.12,18218.12,4800],["2025-07-25",18309.67,18401.22,18218.12,18309.67,17000],["2025-07-28",18492.77,20049.09,18218.12,18401.22,16900],["2025-07-29",18681.44,18681.44,18307.81,18307.81,7100],["2025-07-30",18401.22,18681.44,18307.81,18401.22,10100],["2025-07-31",18214.4,18214.4,18214.4,18214.4,6900],["2025-08-01",18214.4,18681.44,18121.0,18121.0,4600],["2025-08-04",18214.4,18307.81,18214.4,18307.81,8100],["2025-08-05",18307.81,18588.03,18307.81,18307.81,1800],["2025-08-06",18588.03,18588.03,18307.81,18307.81,8300],["2025-08-07",18494.63,18494.63,18307.81,18307.81,4700],["2025-08-08",18401.22,18401.22,18401.22,18401.22,5000],["2025-08-11",18307.81,18307.81,18307.81,18307.81,4000],["2025-08-12",18307.81,18307.81,18307.81,18307.81,5400],["2025-08-13",18307.81,18401.22,18307.81,18307.81,5900],["2025-08-14",18307.81,18401.22,18307.81,18401.22,15900],["2025-08-15",18401.22,18401.22,18214.4,18307.81,18000],["2025-08-18",20082.55,20082.55,18494.63,18494.63,7400],["2025-08-19",18588.03,18588.03,18494.63,18494.63,7400],["2025-08-20",18588.03,18681.44,18494.63,18681.44,62000],["2025-08-21",18681.44,18681.44,18681.44,18681.44,6100],["2025-08-22",18681.44,19148.48,18401.22,19148.48,36500],["2025-08-25",18681.44,19148.48,18681.44,19148.48,5700],["2025-08-26",18774.85,18774.85,18681.44,18681.44,4800],["2025-08-27",18681.44,18681.44,18588.03,18588.03,6700],["2025-08-28",18588.03,18588.03,18588.03,18588.03,3200],["2025-08-29",18588.03,18588.03,18588.03,18588.03,11400],["2025-09-03",18588.03,18588.03,18588.03,18588.03,8200],["2025-09-04",18588.03,18681.44,18494.63,18588.03,16300],["2025-09-05",18588.03,18588.03,18494.63,18588.03,63300],["2025-09-08",18494.63,18588.03,18401.22,18401.22,11800],["2025-09-09",18494.63,18588.03,18494.63,18588.03,7300],["2025-09-10",18588.03,18588.03,18401.22,18588.03,1400],["2025-09-11",18494.63,18494.63,18401.22,18494.63,2900],["2025-09-12",19241.88,20269.36,18494.63,18588.03,11400],["2025-09-15",18588.03,18588.03,18588.03,18588.03,4300],["2025-09-16",18588.03,20362.77,18588.03,19241.88,4200],["2025-09-17",19241.88,19241.88,19241.88,19241.88,0],["2025-09-18",18681.44,19241.88,18401.22,19241.88,1000],["2025-09-19",19241.88,19241.88,19241.88,19241.88,0],["2025-09-22",19148.48,19148.48,19148.48,19148.48,700],["2025-09-23",18681.44,18868.25,18681.44,18681.44,7400],["2025-09-24",18681.44,19055.07,18681.44,19055.07,2500],["2025-09-25",19055.07,19241.88,19055.07,19241.88,1000],["2025-09-26",19241.88,19241.88,19241.88,19241.88,200],["2025-09-29",18681.44,18681.44,18588.03,18588.03,1000],["2025-09-30",18681.44,19148.48,18681.44,19148.48,6000],["2025-10-01",19241.88,21016.62,18588.03,18681.44,3600],["2025-10-02",18681.44,18681.44,18681.44,18681.44,1000],["2025-10-03",18868.25,18868.25,18868.25,18868.25,100],["2025-10-06",19241.88,19241.88,18774.85,18868.25,5700],["2025-10-07",18868.25,18961.66,18774.85,18961.66,11500],["2025-10-08",18961.66,18961.66,18961.66,18961.66,0],["2025-10-09",18588.03,18774.85,18494.63,18494.63,10000],["2025-10-10",18588.03,18588.03,18588.03,18588.03,43600],["2025-10-13",18588.03,18588.03,18401.22,18588.03,23000],["2025-10-14",18588.03,18588.03,18494.63,18494.63,5400],["2025-10-15",18494.63,18494.63,18307.81,18307.81,8000],["2025-10-16",18401.22,18401.22,18401.22,18401.22,31200],["2025-10-17",18401.22,18401.22,18401.22,18401.22,5200],["2025-10-20",18401.22,18588.03,18401.22,18401.22,27000],["2025-10-21",18401.22,18494.63,18401.22,18401.22,6400],["2025-10-22",18494.63,18494.63,18307.81,18307.81,31600],["2025-10-23",18494.63,18681.44,18494.63,18681.44,20100],["2025-10-24",18401.22,18494.63,18401.22,18494.63,12000],["2025-10-27",18681.44,19708.92,18494.63,18868.25,104300],["2025-10-28",18868.25,18961.66,18494.63,18961.66,34800],["2025-10-29",18961.66,20082.55,18961.66,19428.7,104100],["2025-10-30",19428.7,19802.33,19428.7,19802.33,39600],["2025-10-31",19802.33,20082.55,19802.33,19989.14,35300],["2025-11-03",19989.14,21857.29,19708.92,21670.47,103200],["2025-11-04",21670.47,21670.47,20549.58,21016.62,14500],["2025-11-05",20549.58,21203.43,20362.77,21203.43,25500],["2025-11-06",20269.36,21483.66,20269.36,20923.21,22300],["2025-11-07",20642.99,20642.99,20549.58,20549.58,11200],["2025-11-10",20549.58,20736.4,20269.36,20269.36,14700],["2025-11-11",20362.77,21483.66,20362.77,21016.62,10100],["2025-11-12",20829.81,21016.62,19055.07,21016.62,20300],["2025-11-13",21203.43,21203.43,21016.62,21016.62,9300],["2025-11-14",21110.03,21110.03,20829.81,20923.21,10000],["2025-11-17",20923.21,20923.21,20829.81,20923.21,7200],["2025-11-18",21016.62,21110.03,21016.62,21016.62,14400],["2025-11-19",21110.03,21110.03,21110.03,21110.03,10400],["2025-11-20",21110.03,21203.43,21016.62,21016.62,11500],["2025-11-21",21483.66,22417.73,21203.43,21857.29,39300],["2025-11-24",22324.32,22324.32,21577.06,21763.88,15700],["2025-11-25",21950.69,22044.1,21016.62,21016.62,9000],["2025-11-26",21016.62,21670.47,21016.62,21670.47,7700],["2025-11-27",22137.51,22137.51,21203.43,21483.66,8500],["2025-11-28",21390.25,21763.88,21110.03,21763.88,10700],["2025-12-01",21483.66,21670.47,21016.62,21296.84,6800],["2025-12-02",21395.44,21395.44,20803.86,21099.65,2200],["2025-12-03",21099.65,21099.65,20803.86,20803.86,10800],["2025-12-04",20803.86,20803.86,20705.26,20803.86,11500],["2025-12-05",20803.86,22480.0,20803.86,22085.61,30900],["2025-12-08",22085.61,22184.21,21789.82,21888.42,2200],["2025-12-09",22381.4,22381.4,21099.65,21395.44,8600],["2025-12-10",21395.44,21395.44,21395.44,21395.44,0],["2025-12-11",21987.02,21987.02,21888.42,21888.42,1100],["2025-12-12",21888.42,21888.42,21099.65,21099.65,5400],["2025-12-15",21099.65,21198.25,21099.65,21099.65,13600],["2025-12-16",21099.65,21099.65,20902.46,21099.65,4100],["2025-12-17",21099.65,21099.65,21099.65,21099.65,2100],["2025-12-18",21099.65,21099.65,20803.86,20803.86,2800],["2025-12-19",20803.86,20902.46,20508.07,20902.46,18800],["2025-12-22",20902.46,21888.42,20902.46,20902.46,6500],["2025-12-23",21198.25,21198.25,21198.25,21198.25,1500],["2025-12-24",21691.23,21691.23,21198.25,21198.25,16600],["2025-12-25",20705.26,21691.23,20705.26,21296.84,16900],["2025-12-26",21198.25,21395.44,21198.25,21395.44,7900],["2025-12-29",21296.84,21296.84,21198.25,21198.25,7100],["2025-12-30",21296.84,21296.84,21099.65,21099.65,8300],["2025-12-31",21198.25,21198.25,21099.65,21099.65,2800],["2026-01-05",21099.65,21099.65,21001.05,21001.05,3500],["2026-01-06",21099.65,21494.04,21099.65,21395.44,3200],["2026-01-07",21395.44,21395.44,21198.25,21198.25,10400],["2026-01-08",21198.25,21296.84,21198.25,21198.25,3700],["2026-01-09",21198.25,21296.84,21198.25,21296.84,3500],["2026-01-12",21296.84,21395.44,21198.25,21395.44,6600],["2026-01-13",21395.44,21592.63,21296.84,21296.84,8200],["2026-01-14",21296.84,21592.63,21296.84,21592.63,8200],["2026-01-15",21592.63,21789.82,21592.63,21789.82,2200],["2026-01-16",21789.82,22578.6,21789.82,22381.4,14200],["2026-01-19",22578.6,23958.95,22184.21,22677.19,9500],["2026-01-20",22480.0,22874.39,22480.0,22874.39,27500],["2026-01-21",22677.19,22677.19,21888.42,22677.19,8800],["2026-01-22",22677.19,22677.19,22677.19,22677.19,3300],["2026-01-23",21888.42,21888.42,21888.42,21888.42,500],["2026-01-26",22085.61,22085.61,21888.42,21888.42,17100],["2026-01-27",21888.42,21888.42,21888.42,21888.42,1600],["2026-01-28",21888.42,22085.61,21888.42,22085.61,200],["2026-01-29",22184.21,22480.0,22184.21,22184.21,4300],["2026-01-30",22085.61,22184.21,22085.61,22085.61,700],["2026-02-02",22085.61,22085.61,21296.84,21494.04,9200],["2026-02-03",21691.23,22677.19,21494.04,21789.82,10800],["2026-02-04",21987.02,22282.81,21987.02,22282.81,2800],["2026-02-05",22381.4,22381.4,21395.44,21691.23,3200],["2026-02-06",22282.81,22282.81,22282.81,22282.81,100],["2026-02-09",22282.81,22282.81,22282.81,22282.81,0],["2026-02-10",22282.81,22775.79,21691.23,21691.23,7000],["2026-02-11",21691.23,21691.23,21691.23,21691.23,2000],["2026-02-12",22480.0,22677.19,22480.0,22578.6,15900],["2026-02-13",22578.6,22578.6,22578.6,22578.6,3000],["2026-02-23",22578.6,22677.19,22184.21,22184.21,400],["2026-02-24",22184.21,22184.21,22184.21,22184.21,11300],["2026-02-25",21888.42,22184.21,21888.42,22184.21,3100],["2026-02-26",22184.21,22184.21,22184.21,22184.21,0],["2026-02-27",22184.21,22184.21,22184.21,22184.21,0],["2026-03-02",22381.4,22677.19,22184.21,22184.21,8500],["2026-03-03",22184.21,22184.21,21987.02,21987.02,15500],["2026-03-04",21987.02,21987.02,21987.02,21987.02,1100],["2026-03-05",21987.02,21987.02,21987.02,21987.02,800],["2026-03-06",21987.02,21987.02,21691.23,21691.23,14300],["2026-03-09",21198.25,21198.25,20803.86,20902.46,16200],["2026-03-10",21198.25,21198.25,21001.05,21198.25,13200],["2026-03-11",21691.23,21691.23,21691.23,21691.23,1000],["2026-03-12",21691.23,21987.02,21691.23,21888.42,5300],["2026-03-13",21987.02,21987.02,21987.02,21987.02,100],["2026-03-16",21691.23,21691.23,21691.23,21691.23,300],["2026-03-17",21691.23,21691.23,21691.23,21691.23,100],["2026-03-18",21592.63,21592.63,21296.84,21296.84,700],["2026-03-19",21395.44,21395.44,21296.84,21296.84,2600],["2026-03-20",21296.84,21296.84,21296.84,21296.84,1800],["2026-03-23",21099.65,21198.25,21001.05,21099.65,4100],["2026-03-24",21099.65,21099.65,21099.65,21099.65,0],["2026-03-25",21888.42,22480.0,21395.44,21691.23,13500],["2026-03-26",21395.44,21395.44,21395.44,21395.44,1300],["2026-03-27",21395.44,21395.44,21395.44,21395.44,700],["2026-03-30",21888.42,22480.0,21888.42,22480.0,3700],["2026-03-31",22480.0,22480.0,22480.0,22480.0,0],["2026-04-01",22480.0,22480.0,22480.0,22480.0,19000],["2026-04-02",21789.82,22578.6,21789.82,22085.61,50000],["2026-04-03",21987.02,22085.61,21691.23,22085.61,13600],["2026-04-06",21987.02,22085.61,21691.23,22085.61,5500],["2026-04-07",21789.82,21888.42,21789.82,21888.42,8200],["2026-04-08",21789.82,21987.02,21789.82,21987.02,15100],["2026-04-09",22381.4,22381.4,22381.4,22381.4,1500],["2026-04-10",22085.61,22381.4,21987.02,22381.4,10800],["2026-04-13",22184.21,22184.21,22184.21,22184.21,9100],["2026-04-14",22085.61,22184.21,22085.61,22184.21,4400],["2026-04-15",22184.21,22184.21,22184.21,22184.21,0],["2026-04-16",22578.6,22578.6,22480.0,22578.6,14000],["2026-04-17",22578.6,22578.6,22282.81,22381.4,6100],["2026-04-20",22381.4,22381.4,22381.4,22381.4,0],["2026-04-21",22381.4,22480.0,22381.4,22480.0,3800],["2026-04-22",22677.19,23663.16,22480.0,23465.96,11300],["2026-04-23",23465.96,24451.93,23465.96,23465.96,11100],["2026-04-24",23465.96,23564.56,23465.96,23465.96,1300],["2026-04-28",23663.16,25142.11,23663.16,23761.75,22200],["2026-04-29",23860.35,23958.95,23860.35,23860.35,3000],["2026-05-04",24057.54,24451.93,24057.54,24254.74,9400],["2026-05-05",24254.74,24353.33,24156.14,24156.14,21400],["2026-05-06",24156.14,24353.33,24156.14,24353.33,21400],["2026-05-07",24254.74,24353.33,24254.74,24353.33,12000],["2026-05-08",24451.93,24649.12,24353.33,24550.53,13600],["2026-05-11",24747.72,25142.11,24649.12,24649.12,9800],["2026-05-12",24550.53,25043.51,24550.53,25043.51,13800],["2026-05-13",25437.89,25437.89,25142.11,25437.89,5600],["2026-05-14",25536.49,25635.09,25437.89,25635.09,6500],["2026-05-15",25635.09,25733.68,25635.09,25733.68,13300],["2026-05-18",26522.46,26522.46,25930.88,26423.86,2900],["2026-05-19",26522.46,26916.84,26522.46,26719.65,4300],["2026-05-20",27409.82,27409.82,26818.25,27114.04,16200],["2026-05-21",27409.82,28100.0,26916.84,26916.84,14900],["2026-05-22",26916.84,27114.04,26818.25,26818.25,15200],["2026-05-25",26818.25,26916.84,25930.88,26522.46,18300],["2026-05-26",26621.05,26621.05,26621.05,26621.05,200],["2026-05-27",26621.05,27114.04,26621.05,27114.04,300],["2026-05-28",27114.04,27607.02,27114.04,27508.42,15700],["2026-05-29",27607.02,27607.02,27409.82,27607.02,2300],["2026-06-01",26719.65,27114.04,26719.65,27114.04,5000],["2026-06-02",27212.63,27212.63,27114.04,27114.04,1000],["2026-06-03",26916.84,27114.04,26916.84,27114.04,1300],["2026-06-04",27114.04,27212.63,27114.04,27212.63,1100],["2026-06-05",27508.42,27508.42,27114.04,27114.04,2500],["2026-06-08",26916.84,26916.84,26719.65,26916.84,6300],["2026-06-09",26916.84,26916.84,26916.84,26916.84,700],["2026-06-10",26916.84,26916.84,26916.84,26916.84,3200],["2026-06-11",26916.84,27114.04,26916.84,27114.04,600],["2026-06-12",27114.04,27212.63,27114.04,27114.04,5500],["2026-06-15",27212.63,27311.23,27015.44,27015.44,1300],["2026-06-16",27015.44,27409.82,27015.44,27015.44,4800],["2026-06-17",27015.44,27015.44,27015.44,27015.44,1000],["2026-06-18",27508.42,27607.02,27212.63,27311.23,13300],["2026-06-19",27114.04,27409.82,27015.44,27409.82,5400],["2026-06-22",27212.63,27212.63,27015.44,27015.44,4700],["2026-06-23",27114.04,27114.04,27114.04,27114.04,11800],["2026-06-24",27114.04,27212.63,27015.44,27212.63,4400],["2026-06-25",27015.44,27015.44,26916.84,26916.84,1900],["2026-06-26",27114.04,27114.04,26916.84,27015.44,3600],["2026-06-29",27212.63,27409.82,27212.63,27409.82,800],["2026-06-30",27508.42,27508.42,27409.82,27409.82,500],["2026-07-01",27607.02,27804.21,27212.63,27212.63,4000],["2026-07-02",27212.63,27508.42,27114.04,27212.63,4700],["2026-07-03",27212.63,27212.63,27212.63,27212.63,4500],["2026-07-06",27114.04,27114.04,27015.44,27015.44,4800],["2026-07-07",27212.63,27311.23,27114.04,27114.04,6700],["2026-07-08",27114.04,27114.04,27015.44,27015.44,3400],["2026-07-09",27015.44,27212.63,27015.44,27212.63,2000],["2026-07-10",27212.63,27212.63,27212.63,27212.63,7200],["2026-07-13",27114.04,27311.23,27114.04,27212.63,10600],["2026-07-14",27212.63,27212.63,27212.63,27212.63,0],["2026-07-15",27508.42,27508.42,27409.82,27409.82,900],["2026-07-16",27409.82,29973.33,27409.82,29381.75,23900],["2026-07-17",29480.35,29480.35,28888.77,29381.75,3100],["2026-07-20",29381.75,29381.75,28691.58,28691.58,4400],["2026-07-21",28592.98,28592.98,28100.0,28297.19,800],["2026-07-22",28297.19,28297.19,27212.63,27311.23,5500],["2026-07-23",27311.23,27804.21,27015.44,27508.42,5300],["2026-07-24",27508.42,27508.42,26916.84,27015.44,6500],["2026-07-27",27508.42,29578.95,25930.88,27705.61,5100],["2026-07-28",27705.61,27804.21,27409.82,27607.02,2500],["2026-07-29",27607.02,28100.0,27015.44,28100.0,900],["2026-07-30",28494.39,28494.39,27114.04,27508.42,4900],["2026-07-31",27607.02,27607.02,27114.04,27508.42,800],["2026-08-03",27508.42,27804.21,27508.42,27804.21,200],["2026-08-04",27804.21,27902.81,27705.61,27902.81,1900],["2026-08-05",28001.4,28198.6,28001.4,28100.0,3800],["2026-08-06",28100.0,29100.0,28100.0,29000.0,8000],["2026-08-07",28500.0,30000.0,28500.0,29500.0,5500],["2026-08-10",29500.0,29500.0,29000.0,29100.0,4900],["2026-08-11",29100.0,29700.0,27600.0,29500.0,600],["2026-08-12",29500.0,29500.0,29300.0,29300.0,1700],["2026-08-13",29400.0,29400.0,29400.0,29400.0,400],["2026-08-14",29400.0,29400.0,29000.0,29000.0,4200],["2026-08-17",29000.0,29500.0,29000.0,29000.0,1100],["2026-08-18",29000.0,29500.0,29000.0,29500.0,3900],["2026-08-19",29500.0,29500.0,29500.0,29500.0,500],["2026-08-20",29500.0,29500.0,29500.0,29500.0,0],["2026-08-21",29300.0,29400.0,28800.0,29400.0,900],["2026-08-24",29600.0,30800.0,29600.0,30500.0,4000],["2026-08-25",29800.0,29900.0,29800.0,29800.0,1800],["2026-08-26",30100.0,30200.0,30000.0,30200.0,2600],["2026-08-27",30400.0,30400.0,30400.0,30400.0,400],["2026-08-28",30100.0,30200.0,30000.0,30200.0,3700],["2026-09-03",30200.0,30200.0,30200.0,30200.0,0],["2026-09-04",30300.0,30300.0,30200.0,30300.0,3900],["2026-09-07",30400.0,30500.0,28800.0,29500.0,5800],["2026-09-08",30300.0,30300.0,29800.0,29800.0,600],["2026-09-09",29900.0,29900.0,29800.0,29800.0,300],["2026-09-10",29800.0,29800.0,29500.0,29500.0,1600],["2026-09-11",30000.0,30000.0,29100.0,29100.0,500],["2026-09-14",29100.0,29100.0,29100.0,29100.0,800],["2026-09-15",29100.0,29200.0,29000.0,29000.0,1300],["2026-09-16",29200.0,29600.0,29200.0,29600.0,500],["2026-09-17",29600.0,29600.0,29600.0,29600.0,500],["2026-09-18",29400.0,29900.0,29400.0,29900.0,1500],["2026-09-21",30200.0,30500.0,30100.0,30100.0,2300],["2026-09-22",30300.0,30300.0,30200.0,30300.0,1300],["2026-09-23",30400.0,30700.0,30300.0,30400.0,5300],["2026-09-24",30400.0,30400.0,30200.0,30200.0,1000],["2026-09-25",30100.0,30100.0,30000.0,30000.0,400],["2026-09-28",30000.0,30000.0,30000.0,30000.0,900],["2026-09-29",30100.0,30100.0,29500.0,30100.0,2500],["2026-09-30",30200.0,30300.0,30000.0,30000.0,3000],["2026-10-01",29500.0,29800.0,29500.0,29800.0,3700],["2026-10-02",29500.0,30000.0,29400.0,30000.0,4800],["2026-10-05",29500.0,29700.0,29500.0,29600.0,1800],["2026-10-06",29600.0,29600.0,29500.0,29600.0,2500],["2026-10-07",29600.0,29800.0,29600.0,29800.0,500],["2026-10-08",29700.0,29700.0,29600.0,29600.0,800],["2026-10-09",29800.0,30000.0,29600.0,29600.0,5500],["2026-10-12",29600.0,29600.0,29500.0,29600.0,2200]]}