{"sym":"TN1","index":false,"bars":[["2019-05-30",7746.32,7746.32,7746.32,7746.32,30],["2019-05-31",8284.25,8284.25,8284.25,8284.25,30],["2019-06-03",8854.47,8854.47,8854.47,8854.47,30],["2019-06-04",8854.47,8854.47,8854.47,8854.47,0],["2019-06-05",9467.72,9467.72,9467.72,9467.72,30],["2019-06-06",10124.0,10124.0,10124.0,10124.0,30],["2019-06-07",10328.42,10328.42,10328.42,10328.42,3000],["2019-06-10",11038.5,11038.5,11038.5,11038.5,40],["2019-06-11",11791.61,11791.61,11404.3,11404.3,470],["2019-06-12",12200.45,12200.45,12200.45,12200.45,380],["2019-06-13",13039.63,13039.63,13039.63,13039.63,430],["2019-06-14",13943.37,13943.37,12480.18,12480.18,1000],["2019-06-17",12049.83,12049.83,11619.47,11619.47,440],["2019-06-18",10823.32,11727.06,10823.32,11727.06,590],["2019-06-19",10909.4,11727.06,10909.4,11727.06,1030],["2019-06-20",10909.4,10909.4,10909.4,10909.4,1340],["2019-06-21",10156.28,11662.51,10156.28,11662.51,1120],["2019-06-24",11619.47,11834.65,11619.47,11834.65,1320],["2019-06-25",11834.65,11834.65,11813.13,11834.65,2030],["2019-06-26",11942.24,12049.83,11942.24,12049.83,330],["2019-06-27",12049.83,12049.83,11511.89,11942.24,570],["2019-06-28",11920.72,11942.24,11920.72,11942.24,680],["2019-07-01",11189.12,12759.9,11124.57,11834.65,1630],["2019-07-02",11619.47,11619.47,11016.98,11619.47,1410],["2019-07-03",11511.89,11511.89,11511.89,11511.89,1530],["2019-07-04",11404.3,11404.3,10758.77,10758.77,1310],["2019-07-05",11511.89,11511.89,10005.66,11404.3,810],["2019-07-08",11189.12,12006.79,10780.29,12006.79,1600],["2019-07-09",11447.33,12006.79,11447.33,12006.79,1100],["2019-07-10",11834.65,12049.83,11361.26,11361.26,920],["2019-07-11",11791.61,11791.61,11619.47,11791.61,1360],["2019-07-12",11856.17,11856.17,11856.17,11856.17,680],["2019-07-15",11210.64,11856.17,11210.64,11856.17,1930],["2019-07-16",11856.17,11942.24,11856.17,11942.24,1680],["2019-07-17",11942.24,12049.83,11942.24,12049.83,1010],["2019-07-18",11210.64,11942.24,11210.64,11942.24,1250],["2019-07-19",11942.24,12049.83,11942.24,12049.83,670],["2019-07-22",12049.83,12157.41,12049.83,12157.41,2000],["2019-07-23",11339.75,12157.41,11339.75,12157.41,1500],["2019-07-24",11318.23,12157.41,11318.23,12049.83,1130],["2019-07-25",12265.0,12265.0,12265.0,12265.0,750],["2019-07-26",12265.0,12265.0,12265.0,12265.0,1010],["2019-07-29",12286.52,12286.52,12286.52,12286.52,1280],["2019-07-30",11490.37,12480.18,11490.37,12480.18,1200],["2019-07-31",11619.47,12157.41,11619.47,12157.41,1350],["2019-08-01",12157.41,12157.41,12157.41,12157.41,1090],["2019-08-02",11834.65,11942.24,11619.47,11942.24,1730],["2019-08-05",12028.31,12372.59,12028.31,12049.83,3410],["2019-08-06",12049.83,12049.83,12049.83,12049.83,2330],["2019-08-07",12480.18,12480.18,11210.64,12049.83,1960],["2019-08-08",12049.83,12265.0,11834.65,12265.0,2220],["2019-08-09",12329.55,12372.59,11727.06,12372.59,4250],["2019-08-12",12910.53,12910.53,11533.4,12265.0,1220],["2019-08-13",11490.37,12049.83,11490.37,12049.83,2380],["2019-08-14",12265.0,12265.0,12049.83,12049.83,1150],["2019-08-15",11253.68,12695.35,11253.68,12049.83,2040],["2019-08-16",12049.83,12157.41,11232.16,12157.41,1320],["2019-08-19",11404.3,12157.41,11404.3,11834.65,2010],["2019-08-20",12372.59,12372.59,11942.24,11942.24,990],["2019-08-21",11942.24,11942.24,11619.47,11619.47,2300],["2019-08-22",11425.82,12265.0,11425.82,12157.41,2170],["2019-08-23",12265.0,12695.35,12157.41,12157.41,1500],["2019-08-26",11404.3,12157.41,11404.3,12157.41,2610],["2019-08-27",12049.83,12157.41,12049.83,12135.9,2830],["2019-08-28",12092.86,12092.86,12092.86,12092.86,2310],["2019-08-29",11834.65,11899.2,11834.65,11834.65,2010],["2019-08-30",11103.05,11791.61,11103.05,11727.06,1290],["2019-09-03",11081.54,11619.47,11081.54,11619.47,2100],["2019-09-04",11619.47,11619.47,11619.47,11619.47,2220],["2019-09-05",11511.89,11619.47,11404.3,11597.96,2260],["2019-09-06",11490.37,11511.89,10973.95,11511.89,2560],["2019-09-09",12049.83,12049.83,12049.83,12049.83,2200],["2019-09-10",12049.83,12049.83,12049.83,12049.83,1760],["2019-09-11",11942.24,12157.41,11942.24,12006.79,2280],["2019-09-12",11942.24,12480.18,11942.24,12480.18,2050],["2019-09-13",12480.18,13125.7,12480.18,13125.7,2060],["2019-09-16",12910.53,12910.53,12910.53,12910.53,1450],["2019-09-17",12716.87,12716.87,12716.87,12716.87,2580],["2019-09-18",12695.35,12695.35,12673.83,12695.35,2180],["2019-09-19",12695.35,12695.35,11834.65,12695.35,2040],["2019-09-20",13556.05,13556.05,12910.53,12910.53,2300],["2019-09-23",13125.7,13125.7,13125.7,13125.7,2310],["2019-09-24",12910.53,13104.18,12544.73,13104.18,1910],["2019-09-25",13104.18,13104.18,13104.18,13104.18,0],["2019-09-26",12204.23,13148.08,12204.23,12292.03,1550],["2019-09-27",13148.08,13148.08,13148.08,13148.08,1100],["2019-09-30",13609.04,13806.59,13609.04,13806.59,2590],["2019-10-01",13828.54,13828.54,13828.54,13828.54,1680],["2019-10-02",14794.34,14794.34,14750.44,14750.44,1040],["2019-10-03",14662.64,14662.64,14662.64,14662.64,1290],["2019-10-04",14662.64,14662.64,14662.64,14662.64,1600],["2019-10-07",14267.54,14267.54,14267.54,14267.54,1500],["2019-10-08",14267.54,14267.54,14267.54,14267.54,0],["2019-10-09",14157.79,14157.79,13828.54,14157.79,1600],["2019-10-10",13806.59,13806.59,13806.59,13806.59,1400],["2019-10-11",13806.59,13806.59,13806.59,13806.59,0],["2019-10-14",13784.64,13784.64,13784.64,13784.64,1050],["2019-10-15",13784.64,13784.64,13784.64,13784.64,0],["2019-10-16",14487.04,14487.04,14487.04,14487.04,2020],["2019-10-17",14487.04,14487.04,14487.04,14487.04,1670],["2019-10-18",14487.04,14487.04,14487.04,14487.04,0],["2019-10-21",14267.54,14267.54,14267.54,14267.54,1680],["2019-10-22",13279.79,14048.04,13279.79,14048.04,1650],["2019-10-23",14048.04,14048.04,14048.04,14048.04,0],["2019-10-24",13828.54,13828.54,13828.54,13828.54,1100],["2019-10-25",13828.54,13828.54,13828.54,13828.54,500],["2019-10-28",13828.54,13828.54,13828.54,13828.54,0],["2019-10-29",13170.03,13587.09,13170.03,13587.09,1000],["2019-10-30",13170.03,13828.54,13170.03,13828.54,1390],["2019-10-31",13609.04,13609.04,13609.04,13609.04,1500],["2019-11-01",13609.04,13609.04,13609.04,13609.04,0],["2019-11-04",14157.79,14157.79,14157.79,14157.79,2390],["2019-11-05",14377.29,14377.29,14377.29,14377.29,1600],["2019-11-06",14487.04,14487.04,14487.04,14487.04,1590],["2019-11-07",14377.29,14377.29,14377.29,14377.29,1560],["2019-11-08",13828.54,13828.54,13828.54,13828.54,1630],["2019-11-11",13828.54,13960.24,13828.54,13960.24,1630],["2019-11-12",14048.04,14048.04,14048.04,14048.04,900],["2019-11-13",13828.54,13828.54,13828.54,13828.54,1500],["2019-11-14",13828.54,13828.54,13828.54,13828.54,0],["2019-11-15",13828.54,13828.54,13828.54,13828.54,0],["2019-11-18",13389.54,13389.54,13389.54,13389.54,2500],["2019-11-19",13389.54,13609.04,13389.54,13609.04,1200],["2019-11-20",13609.04,13718.79,13609.04,13718.79,2550],["2019-11-21",13718.79,13718.79,13389.54,13389.54,3500],["2019-11-22",13389.54,13389.54,13389.54,13389.54,1000],["2019-11-25",13170.03,13170.03,13060.28,13060.28,2100],["2019-11-26",12950.53,13060.28,12950.53,13060.28,1900],["2019-11-27",12950.53,12950.53,12950.53,12950.53,110],["2019-11-28",12950.53,13060.28,12950.53,13060.28,2550],["2019-11-29",13060.28,13389.54,13060.28,13389.54,2320],["2019-12-02",12950.53,13389.54,12950.53,13389.54,1500],["2019-12-03",13235.89,13279.79,13235.89,13279.79,1000],["2019-12-04",13213.94,13213.94,13213.94,13213.94,850],["2019-12-05",13213.94,13345.64,13213.94,13345.64,1100],["2019-12-06",13389.54,13499.29,13389.54,13499.29,2750],["2019-12-09",13499.29,13543.19,13499.29,13543.19,1500],["2019-12-10",13543.19,13543.19,13499.29,13499.29,1530],["2019-12-11",13499.29,13499.29,13279.79,13279.79,1100],["2019-12-12",13279.79,13609.04,13279.79,13609.04,2310],["2019-12-13",13587.09,13609.04,13587.09,13609.04,1100],["2019-12-16",13587.09,13609.04,13587.09,13609.04,960],["2019-12-17",13609.04,13718.79,13609.04,13718.79,1120],["2019-12-18",13718.79,13784.64,13718.79,13784.64,2020],["2019-12-19",13674.89,13938.29,13674.89,13938.29,1700],["2019-12-20",13872.44,14048.04,13872.44,14048.04,2020],["2019-12-23",14004.14,14048.04,13828.54,14048.04,1270],["2019-12-24",13674.89,13674.89,13609.04,13609.04,1200],["2019-12-25",13499.29,13609.04,13499.29,13609.04,1320],["2019-12-26",13609.04,13674.89,13609.04,13674.89,1260],["2019-12-27",13674.89,13674.89,13609.04,13609.04,640],["2019-12-30",13609.04,13828.54,13609.04,13828.54,1640],["2019-12-31",13718.79,14048.04,13718.79,14048.04,1880],["2020-01-02",14048.04,14091.94,14048.04,14091.94,1410],["2020-01-03",14004.14,14223.64,13938.29,14223.64,1970],["2020-01-06",14113.89,14113.89,14004.14,14004.14,1260],["2020-01-07",14004.14,14004.14,13938.29,13938.29,670],["2020-01-08",13872.44,13872.44,13872.44,13872.44,320],["2020-01-09",13872.44,13960.24,13828.54,13960.24,1580],["2020-01-10",13960.24,14004.14,13872.44,14004.14,1560],["2020-01-13",14004.14,14311.44,14004.14,14004.14,1300],["2020-01-14",13938.29,14091.94,13938.29,14091.94,890],["2020-01-15",14004.14,14157.79,14004.14,14157.79,1410],["2020-01-16",14048.04,14113.89,14048.04,14113.89,1760],["2020-01-17",14048.04,14113.89,14048.04,14113.89,1700],["2020-01-20",14113.89,14377.29,14113.89,14179.74,1400],["2020-01-21",14179.74,14267.54,14048.04,14267.54,2040],["2020-01-22",14267.54,14267.54,14267.54,14267.54,870],["2020-01-30",14267.54,14267.54,14157.79,14157.79,1070],["2020-01-31",14048.04,14223.64,14048.04,14223.64,3640],["2020-02-03",14223.64,14223.64,14091.94,14223.64,3240],["2020-02-04",14091.94,14135.84,14091.94,14135.84,2100],["2020-02-05",14113.89,14135.84,13718.79,14135.84,3940],["2020-02-06",13894.39,14201.69,13894.39,14201.69,6030],["2020-02-07",14091.94,14223.64,14048.04,14223.64,1800],["2020-02-10",14157.79,14201.69,14157.79,14201.69,1100],["2020-02-11",14201.69,14267.54,14135.84,14267.54,1050],["2020-02-12",14267.54,14267.54,14223.64,14267.54,620],["2020-02-13",14465.09,14465.09,14091.94,14091.94,1260],["2020-02-14",14091.94,14091.94,13938.29,13938.29,2310],["2020-02-17",13828.54,13938.29,13806.59,13938.29,3050],["2020-02-18",13828.54,14069.99,13828.54,13938.29,4220],["2020-02-19",13872.44,14048.04,13872.44,14048.04,3660],["2020-02-20",13828.54,14069.99,13828.54,14048.04,5000],["2020-02-21",13938.29,14069.99,13938.29,14069.99,3410],["2020-02-24",14048.04,14048.04,14026.09,14026.09,970],["2020-02-25",13850.49,14026.09,13850.49,14026.09,1330],["2020-02-26",13960.24,13960.24,13894.39,13894.39,730],["2020-02-27",13872.44,13894.39,13872.44,13894.39,360],["2020-02-28",13828.54,13894.39,13806.59,13806.59,1250],["2020-03-02",13718.79,13718.79,13609.04,13652.94,1180],["2020-03-03",13652.94,13652.94,13609.04,13652.94,860],["2020-03-04",13565.14,13565.14,13235.89,13235.89,5280],["2020-03-05",13170.03,13367.59,13148.08,13367.59,4610],["2020-03-06",13367.59,13389.54,13345.64,13345.64,3510],["2020-03-09",13345.64,13345.64,13235.89,13235.89,590],["2020-03-10",13235.89,13235.89,13060.28,13235.89,3300],["2020-03-11",13279.79,13279.79,13235.89,13235.89,1210],["2020-03-12",13235.89,13257.84,13235.89,13257.84,570],["2020-03-13",13016.38,13389.54,13016.38,13257.84,1830],["2020-03-16",13257.84,13389.54,13170.03,13170.03,1040],["2020-03-17",13170.03,13170.03,13170.03,13170.03,660],["2020-03-18",13148.08,13170.03,13148.08,13170.03,770],["2020-03-19",13170.03,13191.98,12950.53,13170.03,1610],["2020-03-20",13170.03,13301.74,13170.03,13301.74,1650],["2020-03-23",13301.74,13323.69,13301.74,13301.74,600],["2020-03-24",13235.89,13389.54,13235.89,13389.54,1610],["2020-03-25",13389.54,13455.39,13389.54,13455.39,1140],["2020-03-26",13411.49,13455.39,13411.49,13455.39,730],["2020-03-27",13389.54,13499.29,13389.54,13499.29,1040],["2020-03-30",13499.29,13499.29,13499.29,13499.29,650],["2020-03-31",13455.39,13499.29,13455.39,13499.29,900],["2020-04-01",13389.54,13499.29,13367.59,13499.29,1350],["2020-04-03",13389.54,13499.29,13389.54,13499.29,980],["2020-04-06",13455.39,13630.99,13455.39,13630.99,1430],["2020-04-07",13609.04,13718.79,13609.04,13718.79,710],["2020-04-08",13696.84,13696.84,13630.99,13630.99,3130],["2020-04-09",13630.99,13828.54,13521.24,13828.54,4670],["2020-04-10",13718.79,13828.54,13718.79,13828.54,2330],["2020-04-13",13828.54,13894.39,13828.54,13894.39,800],["2020-04-14",13828.54,13872.44,13806.59,13806.59,1210],["2020-04-15",13806.59,13894.39,13806.59,13828.54,1430],["2020-04-16",13784.64,13850.49,13784.64,13850.49,1120],["2020-04-17",13850.49,13850.49,13806.59,13850.49,1240],["2020-04-20",13828.54,13938.29,13828.54,13850.49,1060],["2020-04-21",13828.54,13850.49,13718.79,13850.49,1030],["2020-04-22",13740.74,13872.44,13740.74,13850.49,1150],["2020-04-23",13740.74,13938.29,13740.74,13850.49,1090],["2020-04-24",13850.49,13982.19,13784.64,13784.64,1470],["2020-04-27",13718.79,13894.39,13718.79,13894.39,1300],["2020-04-28",13894.39,14289.49,13894.39,14289.49,2710],["2020-04-29",14048.04,14311.44,14048.04,14289.49,1140],["2020-05-04",14289.49,14289.49,14201.69,14201.69,1250],["2020-05-05",14113.89,14201.69,14113.89,14201.69,1150],["2020-05-06",14157.79,14201.69,14157.79,14201.69,1600],["2020-05-07",14201.69,14201.69,14048.04,14201.69,4370],["2020-05-08",14223.64,14267.54,14048.04,14267.54,3590],["2020-05-11",14048.04,14267.54,14048.04,14267.54,1260],["2020-05-12",14267.54,14267.54,14201.69,14267.54,1230],["2020-05-13",14289.49,14289.49,14267.54,14289.49,1210],["2020-05-14",14267.54,14267.54,14267.54,14267.54,1350],["2020-05-15",14245.59,14267.54,14245.59,14267.54,1280],["2020-05-18",14267.54,14267.54,14267.54,14267.54,1330],["2020-05-19",14267.54,14289.49,14267.54,14289.49,1670],["2020-05-20",14267.54,14289.49,14267.54,14289.49,3300],["2020-05-21",14289.49,14289.49,14289.49,14289.49,1590],["2020-05-22",14289.49,14289.49,14201.69,14201.69,1670],["2020-05-25",14201.69,14223.64,14157.79,14157.79,1370],["2020-05-26",14113.89,14223.64,14091.94,14157.79,1400],["2020-05-27",14157.79,14157.79,14157.79,14157.79,1550],["2020-05-28",14157.79,14157.79,14069.99,14091.94,5350],["2020-05-29",14091.94,14091.94,14069.99,14091.94,3980],["2020-06-01",14091.94,14223.64,14091.94,14223.64,3040],["2020-06-02",14223.64,14245.59,14223.64,14245.59,2360],["2020-06-03",14245.59,14487.04,14245.59,14487.04,3030],["2020-06-04",14487.04,14487.04,14465.09,14487.04,1110],["2020-06-05",14443.14,14487.04,14421.19,14487.04,1480],["2020-06-08",14443.14,14487.04,14443.14,14487.04,1200],["2020-06-09",14487.04,14487.04,14421.19,14487.04,1320],["2020-06-10",15145.54,15145.54,14552.89,14552.89,4390],["2020-06-11",14443.14,14991.89,14443.14,14991.89,1630],["2020-06-12",14640.69,14640.69,14157.79,14157.79,1500],["2020-06-15",14113.89,14113.89,14048.04,14048.04,1070],["2020-06-16",14048.04,14048.04,14048.04,14048.04,1120],["2020-06-17",14048.04,14048.04,14048.04,14048.04,590],["2020-06-18",14048.04,14048.04,14048.04,14048.04,620],["2020-06-19",14048.04,14048.04,13872.44,13872.44,700],["2020-06-22",14048.04,14048.04,13828.54,13828.54,1910],["2020-06-23",13806.59,13806.59,13718.79,13806.59,1090],["2020-06-24",13609.04,13806.59,13609.04,13806.59,770],["2020-06-25",13784.64,13806.59,13784.64,13806.59,810],["2020-06-26",13806.59,13806.59,13784.64,13806.59,930],["2020-06-29",13806.59,13806.59,13345.64,13345.64,2050],["2020-06-30",13279.79,13279.79,13213.94,13213.94,1100],["2020-07-01",13213.94,13213.94,13016.38,13213.94,1000],["2020-07-02",13213.94,13301.74,13170.03,13170.03,1160],["2020-07-03",13170.03,13170.03,13060.28,13060.28,1140],["2020-07-06",13060.28,13170.03,13060.28,13170.03,990],["2020-07-07",13170.03,13170.03,13016.38,13016.38,1130],["2020-07-08",12950.53,13038.33,12950.53,13016.38,1220],["2020-07-09",13016.38,13016.38,12950.53,12950.53,1190],["2020-07-10",12862.73,12884.68,12774.93,12884.68,1070],["2020-07-13",12884.68,12950.53,12884.68,12950.53,1020],["2020-07-14",12906.63,12950.53,12906.63,12906.63,640],["2020-07-15",12950.53,13806.59,12906.63,13806.59,4210],["2020-07-16",14487.04,14487.04,13191.98,13191.98,1690],["2020-07-17",13279.79,13806.59,13148.08,13806.59,1040],["2020-07-20",13191.98,13389.54,13170.03,13170.03,1190],["2020-07-21",13170.03,13170.03,12731.03,12840.78,1150],["2020-07-22",12774.93,12774.93,12511.53,12511.53,1980],["2020-07-23",12489.58,12489.58,12072.53,12072.53,2780],["2020-07-24",12072.53,12182.28,12072.53,12160.33,1620],["2020-07-27",12072.53,12160.33,11392.08,11457.93,1870],["2020-07-28",11414.03,12072.53,11348.18,12072.53,940],["2020-07-29",11589.63,11611.58,11326.23,11479.88,1450],["2020-07-30",11479.88,11523.78,11479.88,11479.88,1150],["2020-07-31",11479.88,11479.88,11414.03,11479.88,1100],["2020-08-03",11479.88,11633.53,11479.88,11523.78,1250],["2020-08-04",11523.78,11589.63,11523.78,11589.63,1290],["2020-08-05",11545.73,11545.73,11523.78,11523.78,500],["2020-08-06",11523.78,11523.78,11414.03,11414.03,780],["2020-08-07",11523.78,11545.73,11523.78,11523.78,1320],["2020-08-10",11523.78,11545.73,11501.83,11545.73,1170],["2020-08-11",11787.18,12335.93,11787.18,12335.93,720],["2020-08-12",12796.88,12972.48,12796.88,12972.48,370],["2020-08-13",13279.79,13872.44,13279.79,13872.44,1490],["2020-08-14",13587.09,14048.04,12928.58,14048.04,1490],["2020-08-17",14267.54,14267.54,13104.18,13389.54,1490],["2020-08-18",13279.79,13279.79,13279.79,13279.79,550],["2020-08-19",13279.79,13828.54,13170.03,13828.54,700],["2020-08-20",13938.29,14048.04,13345.64,13521.24,1310],["2020-08-21",13530.89,14458.06,13530.89,14284.22,1060],["2020-08-24",14776.78,14776.78,14776.78,14776.78,130],["2020-08-25",14487.04,14747.81,14226.27,14226.27,710],["2020-08-26",13617.82,14631.91,13472.95,14631.91,1520],["2020-08-27",15356.26,15356.26,15211.39,15211.39,850],["2020-08-28",15240.36,15240.36,14371.14,14371.14,930],["2020-08-31",15066.52,15240.36,15066.52,15066.52,830],["2020-09-01",15037.55,15037.55,15037.55,15037.55,700],["2020-09-03",15008.57,15935.74,15008.57,15356.26,1350],["2020-09-04",14516.01,14516.01,14371.14,14371.14,820],["2020-09-07",14950.62,15240.36,14487.04,14487.04,1450],["2020-09-08",15066.52,15066.52,14921.65,14921.65,1500],["2020-09-09",14921.65,14921.65,14631.91,14631.91,1850],["2020-09-10",14776.78,14776.78,14342.17,14342.17,1450],["2020-09-11",14487.04,14487.04,14371.14,14371.14,1570],["2020-09-14",14371.14,14487.04,14371.14,14487.04,1620],["2020-09-15",14487.04,14776.78,14487.04,14776.78,1670],["2020-09-16",14487.04,14834.73,14487.04,14834.73,1480],["2020-09-17",14487.04,14487.04,14342.17,14487.04,1660],["2020-09-18",14197.3,14342.17,14197.3,14342.17,1760],["2020-09-21",14487.04,14776.78,14487.04,14487.04,1400],["2020-09-22",14487.04,14631.91,14487.04,14631.91,1940],["2020-09-23",14921.65,15066.52,14400.12,14776.78,2460],["2020-09-24",15066.52,15066.52,14487.04,14921.65,2480],["2020-09-25",14776.78,14776.78,14487.04,14776.78,2040],["2020-09-28",15037.55,15240.36,15037.55,15066.52,2420],["2020-09-29",15443.18,15501.13,15443.18,15501.13,2260],["2020-09-30",15646.0,15732.92,15501.13,15501.13,2860],["2020-10-01",15501.13,15790.87,15356.26,15790.87,3030],["2020-10-02",15790.87,15848.82,15646.0,15790.87,3250],["2020-10-05",15790.87,15790.87,15790.87,15790.87,1740],["2020-10-06",15790.87,16544.2,15790.87,16544.2,3480],["2020-10-07",16544.2,16804.96,16515.22,16804.96,2070],["2020-10-08",16804.96,17963.93,16515.22,16804.96,8170],["2020-10-09",16804.96,17905.98,16804.96,17819.06,3150],["2020-10-12",17819.06,17963.93,17674.19,17963.93,1650],["2020-10-13",17529.32,17674.19,17529.32,17674.19,2140],["2020-10-14",17384.45,17529.32,17384.45,17384.45,2300],["2020-10-15",17384.45,17384.45,16949.83,17384.45,2700],["2020-10-16",17529.32,17529.32,17384.45,17384.45,1770],["2020-10-19",16949.83,17384.45,16949.83,17384.45,2800],["2020-10-20",17384.45,17384.45,16949.83,16949.83,1660],["2020-10-21",16978.81,16978.81,16949.83,16949.83,2150],["2020-10-22",16949.83,16949.83,16891.89,16891.89,2040],["2020-10-23",16891.89,16891.89,16891.89,16891.89,1600],["2020-10-26",16891.89,17384.45,16891.89,17384.45,3680],["2020-10-27",16949.83,17094.71,16949.83,16949.83,1800],["2020-10-28",16949.83,16949.83,16804.96,16804.96,1800],["2020-10-29",16804.96,16804.96,16804.96,16804.96,1220],["2020-10-30",16804.96,16804.96,15646.0,15646.0,4480],["2020-11-02",15790.87,16515.22,15790.87,16515.22,1940],["2020-11-03",16804.96,17384.45,15935.74,17384.45,3240],["2020-11-04",17239.58,17239.58,17094.71,17094.71,2160],["2020-11-05",16689.07,17036.76,16689.07,17036.76,2310],["2020-11-06",16804.96,17036.76,16775.99,17036.76,1540],["2020-11-09",17036.76,17094.71,16949.83,17094.71,3190],["2020-11-10",17065.73,17065.73,17065.73,17065.73,500],["2020-11-11",17065.73,17674.19,17065.73,17674.19,4000],["2020-11-12",17645.21,17645.21,17384.45,17384.45,1470],["2020-11-13",17384.45,17645.21,16978.81,17645.21,2170],["2020-11-16",17645.21,17645.21,17355.47,17355.47,2380],["2020-11-17",17355.47,17645.21,17355.47,17645.21,2280],["2020-11-18",17645.21,17645.21,17384.45,17384.45,2480],["2020-11-19",17384.45,17645.21,17384.45,17645.21,3410],["2020-11-20",17645.21,17963.93,17645.21,17963.93,4500],["2020-11-23",17819.06,17819.06,17819.06,17819.06,2280],["2020-11-24",17819.06,18833.15,17819.06,18833.15,4430],["2020-11-25",18253.67,18833.15,18137.77,18833.15,1860],["2020-11-26",18949.05,19412.63,18543.41,19412.63,4870],["2020-11-27",18833.15,19412.63,18688.28,18688.28,1550],["2020-11-30",18833.15,18833.15,18195.72,18195.72,3480],["2020-12-01",17963.93,17963.93,17384.45,17384.45,3490],["2020-12-02",17529.32,18253.67,17384.45,18253.67,3970],["2020-12-03",18253.67,18833.15,18253.67,18833.15,4120],["2020-12-04",18978.02,19122.89,18543.41,19122.89,3190],["2020-12-07",18833.15,20455.7,18833.15,20455.7,5020],["2020-12-08",20281.85,20571.59,19847.24,20426.72,3050],["2020-12-09",20281.85,20571.59,20252.88,20571.59,4670],["2020-12-10",20571.59,20716.46,20571.59,20571.59,2100],["2020-12-11",20571.59,20716.46,20281.85,20716.46,1660],["2020-12-14",20716.46,20716.46,19702.37,20716.46,4330],["2020-12-15",20571.59,22020.3,20571.59,22020.3,3820],["2020-12-16",21904.4,22773.62,21730.56,22773.62,6830],["2020-12-17",22165.17,24048.48,22020.3,24048.48,4100],["2020-12-18",23179.26,23903.61,23179.26,23903.61,2550],["2020-12-21",23179.26,23758.74,22599.78,23758.74,3570],["2020-12-22",23469.0,23469.0,22310.04,22310.04,2500],["2020-12-23",22310.04,23845.67,22310.04,23845.67,5120],["2020-12-24",23903.61,24048.48,23787.72,24048.48,2530],["2020-12-25",23758.74,24338.22,23526.95,24338.22,2930],["2020-12-28",24338.22,24627.97,24338.22,24627.97,1950],["2020-12-29",24048.48,24917.71,24048.48,24917.71,1720],["2020-12-30",24917.71,26076.67,24917.71,26076.67,4160],["2020-12-31",26076.67,27235.63,25497.19,27235.63,3620],["2021-01-04",26945.89,26945.89,26366.41,26366.41,800],["2021-01-05",25352.32,26076.67,25352.32,26076.67,1100],["2021-01-06",25786.93,26945.89,25786.93,26076.67,1100],["2021-01-07",25497.19,26453.33,25497.19,26453.33,2100],["2021-01-08",26656.15,26656.15,26076.67,26076.67,1500],["2021-01-11",26076.67,26366.41,26076.67,26366.41,1100],["2021-01-12",26366.41,26366.41,24541.04,24541.04,5900],["2021-01-13",24541.04,24627.97,22889.52,22889.52,2800],["2021-01-14",22889.52,23324.13,22310.04,22310.04,1700],["2021-01-15",22310.04,22744.65,22310.04,22744.65,1900],["2021-01-18",23729.77,23729.77,22599.78,22599.78,1700],["2021-01-19",22599.78,22599.78,21093.13,21093.13,2900],["2021-01-20",21324.92,21440.82,21324.92,21440.82,1400],["2021-01-21",22282.32,22282.32,21977.08,21977.08,2000],["2021-01-22",21977.08,22282.32,21977.08,21977.08,1800],["2021-01-25",21977.08,21977.08,21671.85,21977.08,2400],["2021-01-26",21977.08,22282.32,21061.37,21061.37,2800],["2021-01-27",21061.37,21336.08,20756.13,20756.13,1400],["2021-01-28",20756.13,20756.13,19321.52,19321.52,1700],["2021-01-29",17978.47,19321.52,17978.47,19321.52,4000],["2021-02-01",19535.18,19840.42,19229.95,19229.95,2200],["2021-02-02",19229.95,19840.42,19229.95,19840.42,1900],["2021-02-03",19840.42,20145.66,19840.42,20145.66,1900],["2021-02-04",20145.66,20450.9,19840.42,20450.9,2400],["2021-02-05",19229.95,20450.9,19046.8,20450.9,2200],["2021-02-08",20450.9,20450.9,19229.95,19229.95,2300],["2021-02-09",19229.95,19382.57,19229.95,19229.95,1900],["2021-02-17",19229.95,19993.04,19229.95,19993.04,2800],["2021-02-18",19993.04,20145.66,19993.04,19993.04,2100],["2021-02-19",19993.04,20145.66,19993.04,20145.66,1100],["2021-02-22",19687.8,20145.66,19229.95,20145.66,2400],["2021-02-23",20145.66,20298.28,20145.66,20298.28,1100],["2021-02-24",20450.9,21061.37,20145.66,20145.66,5500],["2021-02-25",19993.04,20450.9,19993.04,20450.9,700],["2021-02-26",19840.42,19840.42,19382.57,19382.57,2100],["2021-03-01",18924.71,19840.42,18924.71,19840.42,1600],["2021-03-02",19229.95,19229.95,18924.71,18924.71,1600],["2021-03-03",18924.71,19016.28,18772.09,19016.28,1300],["2021-03-04",19016.28,19413.09,19016.28,19016.28,1800],["2021-03-05",19016.28,19229.95,18772.09,18924.71,4400],["2021-03-08",19016.28,19870.95,19016.28,19870.95,5500],["2021-03-09",19870.95,19870.95,19535.18,19535.18,1700],["2021-03-10",19535.18,19993.04,19382.57,19993.04,4200],["2021-03-11",19535.18,20145.66,18924.71,20054.09,3000],["2021-03-12",20054.09,20054.09,18955.23,19229.95,5300],["2021-03-15",19199.42,19199.42,19016.28,19016.28,3200],["2021-03-16",19016.28,19016.28,18924.71,18924.71,1200],["2021-03-17",18924.71,19535.18,18314.24,19535.18,3300],["2021-03-18",19535.18,19809.9,19535.18,19687.8,2300],["2021-03-19",20145.66,20145.66,19229.95,19229.95,3000],["2021-03-22",19229.95,19382.57,19168.9,19382.57,3100],["2021-03-23",19382.57,19657.28,19229.95,19229.95,4100],["2021-03-24",19229.95,19229.95,18924.71,18924.71,1800],["2021-03-25",18924.71,18924.71,18466.85,18466.85,3600],["2021-03-26",18466.85,18466.85,17703.76,18466.85,5000],["2021-03-29",18466.85,18466.85,18009.0,18009.0,3600],["2021-03-30",18009.0,18009.0,17856.38,17856.38,2800],["2021-03-31",17856.38,18009.0,17703.76,17703.76,4300],["2021-04-01",17703.76,18039.52,17703.76,17703.76,1900],["2021-04-02",17703.76,18405.81,17703.76,18405.81,2700],["2021-04-05",18405.81,18405.81,18009.0,18009.0,3500],["2021-04-06",18009.0,18253.19,17703.76,18253.19,2100],["2021-04-07",17856.38,18405.81,17703.76,18405.81,2900],["2021-04-08",18405.81,18405.81,18009.0,18039.52,2900],["2021-04-09",18039.52,18466.85,17703.76,18375.28,4200],["2021-04-12",18314.24,18802.61,17795.33,18802.61,4300],["2021-04-13",18802.61,19107.85,18772.09,18772.09,5500],["2021-04-14",18772.09,18772.09,18680.52,18772.09,2400],["2021-04-15",18772.09,18924.71,18497.38,18497.38,3600],["2021-04-16",18344.76,18344.76,17703.76,17703.76,3400],["2021-04-19",17703.76,17703.76,17398.52,17703.76,3100],["2021-04-20",17703.76,18314.24,17703.76,18009.0,5900],["2021-04-22",18009.0,18009.0,17490.09,17490.09,1700],["2021-04-23",17490.09,18466.85,17490.09,18466.85,3600],["2021-04-26",18466.85,18863.66,18009.0,18009.0,6900],["2021-04-27",18009.0,18405.81,17551.14,18405.81,4100],["2021-04-28",17551.14,18192.14,17398.52,18192.14,5300],["2021-04-29",18314.24,18314.24,17673.24,17703.76,5500],["2021-05-04",17398.52,17398.52,17093.29,17398.52,4600],["2021-05-05",17398.52,17581.67,17184.86,17581.67,10300],["2021-05-06",17581.67,17703.76,17581.67,17703.76,5300],["2021-05-07",17703.76,17978.47,16788.05,16788.05,5700],["2021-05-10",16788.05,16788.05,16635.43,16635.43,2500],["2021-05-11",16635.43,16635.43,16177.57,16482.81,3300],["2021-05-12",16788.05,16788.05,16574.38,16574.38,2500],["2021-05-13",16482.81,16574.38,16482.81,16482.81,4300],["2021-05-14",16269.15,16269.15,16177.57,16177.57,6000],["2021-05-17",15933.38,15933.38,15933.38,15933.38,3800],["2021-05-18",15658.67,16482.81,15658.67,16482.81,3000],["2021-05-19",16330.19,16330.19,16330.19,16330.19,2900],["2021-05-20",16177.57,16177.57,16055.48,16055.48,6100],["2021-05-21",16055.48,16055.48,15872.34,15872.34,4800],["2021-05-24",15872.34,16024.96,15872.34,16024.96,2100],["2021-05-25",16024.96,16024.96,16024.96,16024.96,6400],["2021-05-26",16024.96,16024.96,14956.63,16024.96,7200],["2021-05-27",15353.43,15414.48,14956.63,14956.63,8300],["2021-05-28",15261.86,15567.1,15261.86,15567.1,3300],["2021-05-31",15567.1,15841.81,15383.96,15383.96,4400],["2021-06-01",15719.72,15872.34,15719.72,15872.34,2100],["2021-06-02",15872.34,16330.19,15872.34,15872.34,5500],["2021-06-03",15475.53,16177.57,15475.53,16177.57,6000],["2021-06-04",16177.57,16299.67,15933.38,16177.57,3500],["2021-06-07",16024.96,16024.96,15902.86,15902.86,6000],["2021-06-08",16177.57,16177.57,15567.1,16147.05,6700],["2021-06-09",16147.05,16147.05,15261.86,16147.05,5800],["2021-06-10",16238.62,16665.95,16238.62,16665.95,12300],["2021-06-11",16910.14,17825.86,16910.14,17825.86,20800],["2021-06-14",18619.47,19046.8,18405.81,18405.81,19000],["2021-06-15",17703.76,18253.19,17398.52,18192.14,4900],["2021-06-16",18039.52,18161.62,17429.05,17490.09,8000],["2021-06-17",16482.81,17490.09,16482.81,17093.29,7200],["2021-06-18",16482.81,17551.14,15902.86,17429.05,8200],["2021-06-21",17154.33,17306.95,16788.05,17306.95,4900],["2021-06-22",16788.05,17276.43,16788.05,17245.9,4200],["2021-06-23",17245.9,17245.9,16940.67,16940.67,7600],["2021-06-24",16940.67,16940.67,16910.14,16910.14,5800],["2021-06-25",16604.91,16910.14,16543.86,16910.14,5100],["2021-06-28",16910.14,17703.76,16910.14,17398.52,8000],["2021-06-29",17551.14,17856.38,17398.52,17398.52,9100],["2021-06-30",17551.14,17856.38,17459.57,17856.38,12400],["2021-07-01",17856.38,18009.0,17856.38,17978.47,3700],["2021-07-02",17978.47,17978.47,17245.9,17245.9,8700],["2021-07-05",17215.38,17245.9,16482.81,17215.38,9900],["2021-07-06",17215.38,17215.38,16024.96,17184.86,16300],["2021-07-07",16208.1,17184.86,16208.1,17184.86,7300],["2021-07-08",17184.86,17551.14,16940.67,16940.67,5100],["2021-07-09",17032.24,17703.76,17032.24,17123.81,17200],["2021-07-12",16849.1,17123.81,16635.43,16635.43,11700],["2021-07-13",16635.43,17673.24,16635.43,17551.14,10300],["2021-07-14",17551.14,18680.52,17551.14,18619.47,21800],["2021-07-15",18619.47,18619.47,17703.76,18344.76,23300],["2021-07-16",18344.76,18619.47,18161.62,18619.47,34800],["2021-07-19",18619.47,18619.47,17703.76,18283.71,7400],["2021-07-20",18009.0,18283.71,18009.0,18283.71,17000],["2021-07-21",18924.71,19535.18,18314.24,19046.8,25200],["2021-07-22",19046.8,19535.18,18558.43,19229.95,21200],["2021-07-23",19250.72,19250.72,18960.73,19161.49,11600],["2021-07-26",19384.56,19384.56,18514.59,19161.49,14400],["2021-07-27",18759.97,18759.97,18514.59,18559.21,13000],["2021-07-28",18559.21,18559.21,17979.23,17979.23,20800],["2021-07-29",17979.23,17979.23,16953.12,17243.11,20000],["2021-07-30",17243.11,17488.48,17220.8,17265.42,15600],["2021-08-02",17064.65,17622.32,17042.35,17622.32,19800],["2021-08-03",17443.87,17845.39,17443.87,17823.08,20600],["2021-08-04",17823.08,17956.92,17533.1,17956.92,18300],["2021-08-05",17845.39,17845.39,17488.48,17845.39,23300],["2021-08-06",17845.39,17845.39,17176.19,17176.19,24200],["2021-08-09",17176.19,17176.19,16953.12,17176.19,22400],["2021-08-10",17176.19,17176.19,16730.05,16953.12,17500],["2021-08-11",16953.12,16953.12,16774.67,16908.51,20300],["2021-08-12",16908.51,16908.51,16730.05,16886.2,14800],["2021-08-13",16886.2,16886.2,16506.99,16730.05,12600],["2021-08-16",16730.05,16953.12,16730.05,16886.2,8500],["2021-08-17",16886.2,16953.12,16886.2,16953.12,11300],["2021-08-18",16953.12,17198.5,16953.12,16975.43,24800],["2021-08-19",16975.43,16975.43,16796.97,16975.43,19300],["2021-08-20",16975.43,16975.43,16975.43,16975.43,5900],["2021-08-23",16975.43,16975.43,16730.05,16953.12,12300],["2021-08-24",16953.12,16953.12,16730.05,16730.05,9500],["2021-08-25",16730.05,16930.81,16730.05,16730.05,15300],["2021-08-26",16730.05,16730.05,16596.21,16596.21,9900],["2021-08-27",16596.21,16596.21,16506.99,16596.21,9900],["2021-08-30",16596.21,16596.21,16551.6,16551.6,10400],["2021-08-31",16551.6,16551.6,16506.99,16529.29,11400],["2021-09-01",16529.29,16529.29,16306.23,16350.84,23600],["2021-09-06",16350.84,16350.84,16150.08,16239.31,17500],["2021-09-07",16239.31,16730.05,16150.08,16730.05,18400],["2021-09-08",16573.91,16953.12,16573.91,16774.67,21800],["2021-09-09",16774.67,16774.67,16663.13,16663.13,9500],["2021-09-10",16663.13,16663.13,16328.53,16373.15,9600],["2021-09-13",16373.15,16484.68,16373.15,16484.68,8600],["2021-09-14",16484.68,16484.68,16283.92,16395.45,11500],["2021-09-15",16395.45,16462.37,16395.45,16462.37,11800],["2021-09-16",16462.37,16462.37,16283.92,16440.07,12600],["2021-09-17",16440.07,16551.6,16373.15,16373.15,14600],["2021-09-20",16350.84,16417.76,16328.53,16373.15,13600],["2021-09-21",16373.15,16373.15,16194.69,16373.15,7400],["2021-09-22",16373.15,16506.99,16373.15,16506.99,8400],["2021-09-23",16506.99,16551.6,16462.37,16462.37,32900],["2021-09-24",16462.37,16462.37,16328.53,16328.53,6800],["2021-09-27",16328.53,16506.99,16328.53,16417.76,11200],["2021-09-28",16417.76,16417.76,15659.33,16417.76,20100],["2021-09-29",16417.76,16506.99,16417.76,16417.76,9300],["2021-09-30",16417.76,16417.76,15971.62,16283.92,7900],["2021-10-01",16217.0,16217.0,16060.85,16060.85,6600],["2021-10-04",16060.85,16283.92,16060.85,16060.85,10500],["2021-10-05",16060.85,16060.85,15659.33,16060.85,17300],["2021-10-06",16060.85,16283.92,16060.85,16239.31,8100],["2021-10-07",16239.31,16239.31,16105.47,16194.69,9900],["2021-10-08",16194.69,16194.69,16105.47,16105.47,9800],["2021-10-11",16105.47,16506.99,16105.47,16506.99,12100],["2021-10-12",16506.99,16506.99,16060.85,16506.99,11500],["2021-10-13",16506.99,16506.99,16484.68,16506.99,12900],["2021-10-14",16506.99,16506.99,16328.53,16373.15,9400],["2021-10-15",16373.15,16506.99,16373.15,16506.99,11400],["2021-10-18",16506.99,16506.99,16283.92,16283.92,15700],["2021-10-19",16283.92,16283.92,16283.92,16283.92,12700],["2021-10-20",16283.92,16417.76,16283.92,16283.92,10300],["2021-10-21",16283.92,16730.05,16283.92,16730.05,16700],["2021-10-22",16730.05,16997.73,16730.05,16953.12,26400],["2021-10-25",17131.58,17354.64,16953.12,17131.58,21600],["2021-10-26",17131.58,17131.58,17131.58,17131.58,15300],["2021-10-27",17399.26,17845.39,17399.26,17845.39,26000],["2021-10-28",18090.76,18090.76,17845.39,17845.39,22100],["2021-10-29",17845.39,17845.39,17399.26,17622.32,13200],["2021-11-01",17622.32,17666.94,17399.26,17399.26,12200],["2021-11-02",17399.26,17600.02,17399.26,17600.02,12200],["2021-11-03",17600.02,17756.16,17399.26,17399.26,24300],["2021-11-04",17399.26,17577.71,17399.26,17577.71,11400],["2021-11-05",17577.71,17577.71,17399.26,17577.71,14200],["2021-11-08",17577.71,17845.39,17577.71,17845.39,30600],["2021-11-09",17845.39,19094.57,17845.39,19094.57,40000],["2021-11-10",19139.18,20076.06,19139.18,19629.93,19600],["2021-11-11",19629.93,20076.06,19183.8,19451.48,31700],["2021-11-12",19451.48,19451.48,18737.66,18826.89,31600],["2021-11-15",18849.19,19139.18,18826.89,19139.18,13900],["2021-11-16",19116.87,19518.4,18737.66,19518.4,48500],["2021-11-17",19317.64,20187.6,19317.64,20165.29,19400],["2021-11-18",20165.29,20165.29,19496.09,20098.37,24400],["2021-11-19",20098.37,20098.37,19183.8,19183.8,24100],["2021-11-22",19183.8,19585.32,18960.73,18960.73,23400],["2021-11-23",18960.73,18960.73,17845.39,18960.73,20500],["2021-11-24",18960.73,20276.83,18960.73,20276.83,44600],["2021-11-25",21414.47,21682.15,21414.47,21682.15,37800],["2021-11-26",21860.6,22529.81,20566.81,21860.6,17100],["2021-11-29",21860.6,21860.6,20968.33,21057.56,23000],["2021-11-30",21057.56,21057.56,20522.2,20522.2,17900],["2021-12-01",20522.2,20745.27,20276.83,20522.2,11900],["2021-12-02",20522.2,20968.33,20299.13,20968.33,17900],["2021-12-03",20968.33,21325.24,20522.2,20968.33,19500],["2021-12-06",20968.33,21169.09,19540.7,19540.7,16500],["2021-12-07",19540.7,20053.76,18737.66,20053.76,21200],["2021-12-08",20031.45,20031.45,18960.73,19853.0,13100],["2021-12-09",19808.38,19853.0,19629.93,19808.38,13200],["2021-12-10",19808.38,19808.38,19585.32,19629.93,13700],["2021-12-13",19629.93,19629.93,18871.5,19540.7,18900],["2021-12-14",19540.7,19540.7,18960.73,19183.8,16600],["2021-12-15",19183.8,19183.8,18559.21,18960.73,17500],["2021-12-16",18960.73,18960.73,18559.21,18559.21,12700],["2021-12-17",18559.21,18960.73,18269.22,18960.73,9600],["2021-12-20",18938.42,18938.42,18291.53,18871.5,11200],["2021-12-21",18871.5,18871.5,18425.37,18425.37,14500],["2021-12-22",18425.37,18960.73,18380.75,18960.73,9600],["2021-12-23",17644.63,18960.73,17644.63,18514.59,13800],["2021-12-24",18514.59,19406.86,18291.53,19406.86,16600],["2021-12-27",19406.86,19919.92,19183.8,19183.8,10700],["2021-12-28",19139.18,19139.18,17845.39,18737.66,11800],["2021-12-29",18737.66,18737.66,18291.53,18291.53,11800],["2021-12-30",18135.38,18291.53,18135.38,18291.53,13700],["2021-12-31",18291.53,19049.95,18291.53,18737.66,18000],["2022-01-04",18737.66,18737.66,18581.51,18581.51,13800],["2022-01-05",18581.51,18648.43,18291.53,18291.53,10600],["2022-01-06",18291.53,18291.53,17979.23,17979.23,11100],["2022-01-07",17979.23,18514.59,17890.0,18514.59,7600],["2022-01-10",18514.59,18648.43,18425.37,18514.59,10500],["2022-01-11",18514.59,18514.59,18291.53,18425.37,9500],["2022-01-12",18425.37,18425.37,18291.53,18425.37,9500],["2022-01-13",18425.37,18581.51,18425.37,18581.51,7200],["2022-01-14",18581.51,18581.51,18291.53,18425.37,10300],["2022-01-17",18425.37,18514.59,18068.46,18068.46,11900],["2022-01-18",18068.46,18068.46,17622.32,17622.32,8100],["2022-01-19",17622.32,17622.32,16953.12,16953.12,8500],["2022-01-20",16953.12,17176.19,16953.12,17131.58,9300],["2022-01-21",17153.88,17176.19,17153.88,17176.19,13000],["2022-01-24",17176.19,17176.19,16796.97,16796.97,9800],["2022-01-25",16796.97,16796.97,16640.83,16640.83,9300],["2022-01-26",16640.83,17131.58,16640.83,17131.58,10200],["2022-01-27",17131.58,17131.58,17042.35,17042.35,8900],["2022-01-28",17042.35,17086.96,16953.12,17042.35,7200],["2022-02-07",17042.35,17220.8,16997.73,17176.19,11300],["2022-02-08",17176.19,17533.1,17176.19,17533.1,10200],["2022-02-09",17533.1,17622.32,17533.1,17533.1,8800],["2022-02-10",17533.1,17533.1,17399.26,17488.48,9700],["2022-02-11",17488.48,17622.32,17488.48,17622.32,8500],["2022-02-14",17622.32,17778.47,17399.26,17399.26,12800],["2022-02-15",17399.26,17399.26,17399.26,17399.26,7700],["2022-02-16",17666.94,17666.94,17399.26,17533.1,5900],["2022-02-17",17533.1,17533.1,17533.1,17533.1,6400],["2022-02-18",17533.1,17533.1,17220.8,17399.26,8700],["2022-02-21",17399.26,17399.26,16953.12,17086.96,7800],["2022-02-22",17086.96,17086.96,16730.05,16730.05,8200],["2022-02-23",16730.05,16908.51,16730.05,16908.51,8100],["2022-02-24",16908.51,17042.35,16730.05,16730.05,17100],["2022-02-25",16730.05,16863.89,16618.52,16863.89,10200],["2022-02-28",16863.89,16908.51,16796.97,16908.51,5900],["2022-03-01",16908.51,18090.76,16908.51,17890.0,17400],["2022-03-02",17890.0,17890.0,17220.8,17845.39,9000],["2022-03-03",17533.1,17622.32,17354.64,17354.64,12000],["2022-03-04",17332.34,17332.34,17064.65,17064.65,12000],["2022-03-07",17153.88,17153.88,17020.04,17064.65,16700],["2022-03-08",17064.65,17354.64,16953.12,16953.12,8100],["2022-03-09",16953.12,17533.1,16953.12,17399.26,7600],["2022-03-10",17399.26,18113.07,17176.19,17845.39,9800],["2022-03-11",17845.39,17956.92,17399.26,17845.39,5900],["2022-03-14",17845.39,17845.39,16730.05,16908.51,5900],["2022-03-15",16930.81,17733.86,16930.81,17310.03,8300],["2022-03-16",17310.03,17533.1,17220.8,17220.8,5100],["2022-03-17",17220.8,17220.8,17086.96,17220.8,5400],["2022-03-18",17220.8,17220.8,16953.12,16953.12,11100],["2022-03-21",16930.81,16953.12,16841.59,16863.89,8300],["2022-03-22",16863.89,17042.35,16863.89,16953.12,8900],["2022-03-23",16953.12,16953.12,16908.51,16953.12,3700],["2022-03-24",16953.12,16953.12,16886.2,16953.12,5600],["2022-03-25",16953.12,16953.12,16953.12,16953.12,5900],["2022-03-28",16953.12,16953.12,16506.99,16953.12,12300],["2022-03-29",16953.12,16953.12,16551.6,16908.51,7100],["2022-03-30",16908.51,16908.51,16796.97,16819.28,4900],["2022-03-31",16796.97,16863.89,16774.67,16863.89,3300],["2022-04-01",16841.59,16863.89,16663.13,16863.89,5400],["2022-04-04",16863.89,16953.12,16863.89,16953.12,5800],["2022-04-05",16953.12,16953.12,16730.05,16953.12,8000],["2022-04-06",16953.12,16953.12,16819.28,16819.28,7400],["2022-04-07",16819.28,16953.12,16774.67,16953.12,9500],["2022-04-08",16930.81,16930.81,16596.21,16640.83,7800],["2022-04-12",16640.83,16730.05,16640.83,16640.83,5200],["2022-04-13",16640.83,16640.83,16596.21,16640.83,8100],["2022-04-14",16640.83,16819.28,16640.83,16640.83,4900],["2022-04-15",16640.83,16730.05,16640.83,16730.05,4100],["2022-04-18",16730.05,16730.05,16283.92,16283.92,7000],["2022-04-19",16283.92,16283.92,16060.85,16060.85,6700],["2022-04-20",16060.85,16060.85,15837.78,16060.85,6800],["2022-04-21",16060.85,16060.85,15927.01,15927.01,4800],["2022-04-22",15927.01,16283.92,15927.01,16283.92,5400],["2022-04-25",16283.92,16283.92,15793.17,15793.17,7300],["2022-04-26",15837.78,16016.24,15793.17,16016.24,7200],["2022-04-27",16016.24,16016.24,16016.24,16016.24,6100],["2022-04-28",16016.24,16105.47,15614.72,15614.72,7500],["2022-04-29",15614.72,15882.4,15391.65,15882.4,6500],["2022-05-04",15882.4,15882.4,15837.78,15837.78,5800],["2022-05-05",15837.78,16060.85,15837.78,15837.78,7500],["2022-05-06",15837.78,15837.78,15837.78,15837.78,4900],["2022-05-09",15837.78,15837.78,15614.72,15614.72,6200],["2022-05-10",15614.72,15614.72,15168.58,15213.2,3700],["2022-05-11",15213.2,15614.72,15213.2,15614.72,4900],["2022-05-12",15614.72,15614.72,15614.72,15614.72,6200],["2022-05-13",15614.72,15614.72,15391.65,15391.65,4400],["2022-05-16",15391.65,15837.78,15391.65,15391.65,5200],["2022-05-17",15391.65,15837.78,15213.2,15837.78,7800],["2022-05-18",15837.78,16060.85,15837.78,15837.78,7500],["2022-05-19",15815.48,15837.78,15748.56,15837.78,5800],["2022-05-20",15837.78,15837.78,15480.88,15614.72,6100],["2022-05-23",15614.72,15614.72,15480.88,15480.88,9300],["2022-05-24",15480.88,15480.88,15391.65,15391.65,5700],["2022-05-25",15391.65,15614.72,15391.65,15614.72,14700],["2022-05-26",15614.72,15614.72,15480.88,15480.88,8200],["2022-05-27",15480.88,15726.25,15480.88,15726.25,4400],["2022-05-30",15726.25,15793.17,15391.65,15726.25,7900],["2022-05-31",15726.25,15726.25,15614.72,15614.72,5500],["2022-06-01",15614.72,16707.75,15614.72,16506.99,12500],["2022-06-02",16506.99,16506.99,16060.85,16060.85,5100],["2022-06-03",16060.85,16060.85,15860.09,16060.85,7100],["2022-06-06",16060.85,16328.53,15837.78,16060.85,9000],["2022-06-07",16060.85,16373.15,15614.72,16373.15,7000],["2022-06-08",17220.8,17399.26,16908.51,16908.51,7100],["2022-06-09",16908.51,17310.03,16506.99,17176.19,16500],["2022-06-10",16953.12,17310.03,16953.12,17176.19,6900],["2022-06-13",17176.19,17176.19,15993.93,16908.51,10500],["2022-06-14",16863.89,17086.96,16506.99,16908.51,9100],["2022-06-15",16908.51,16908.51,16506.99,16506.99,15400],["2022-06-16",16506.99,17298.42,16506.99,17298.42,8800],["2022-06-17",17298.42,17354.95,16224.33,16224.33,13800],["2022-06-20",16224.33,16393.92,16224.33,16224.33,7600],["2022-06-21",16224.33,16224.33,16139.54,16139.54,4500],["2022-06-22",16139.54,16393.92,16139.54,16393.92,6000],["2022-06-23",16393.92,16393.92,15828.62,15828.62,8600],["2022-06-24",15828.62,15828.62,15772.09,15772.09,3300],["2022-06-27",15772.09,15772.09,15687.29,15772.09,3800],["2022-06-28",15772.09,15772.09,15602.49,15602.49,4500],["2022-06-29",15602.49,15602.49,15150.25,15150.25,4800],["2022-06-30",14867.59,14867.59,14613.21,14698.0,5700],["2022-07-01",14698.0,14698.0,14698.0,14698.0,1100],["2022-07-04",14698.0,14698.0,14698.0,14698.0,1000],["2022-07-05",14698.0,14698.0,13680.45,13680.45,11300],["2022-07-06",13680.45,13680.45,13567.39,13567.39,1000],["2022-07-07",13567.39,13708.71,13567.39,13708.71,700],["2022-07-08",13567.39,13708.71,13567.39,13708.71,1200],["2022-07-11",13708.71,13708.71,13708.71,13708.71,300],["2022-07-12",13708.71,13708.71,13708.71,13708.71,600],["2022-07-13",13708.71,13850.04,13708.71,13850.04,2000],["2022-07-14",13850.04,13850.04,13595.65,13595.65,900],["2022-07-15",13595.65,13680.45,13595.65,13680.45,900],["2022-07-18",13680.45,13680.45,13680.45,13680.45,700],["2022-07-19",13680.45,13680.45,13680.45,13680.45,3600],["2022-07-20",13680.45,13934.84,13680.45,13934.84,1400],["2022-07-21",13934.84,14189.22,13934.84,14189.22,1700],["2022-07-22",14189.22,14302.29,14189.22,14302.29,4100],["2022-07-25",14302.29,14302.29,14132.69,14132.69,1800],["2022-07-26",14132.69,14132.69,14076.16,14076.16,3000],["2022-07-27",14076.16,14076.16,14076.16,14076.16,300],["2022-07-28",14076.16,14302.29,14076.16,14302.29,3700],["2022-07-29",14302.29,14302.29,14132.69,14189.22,2500],["2022-08-01",14189.22,14189.22,14132.69,14132.69,3300],["2022-08-02",14132.69,14189.22,14132.69,14132.69,6700],["2022-08-03",14132.69,14132.69,14132.69,14132.69,3700],["2022-08-04",14132.69,14274.02,14132.69,14132.69,4100],["2022-08-05",14132.69,14754.53,14132.69,14754.53,4900],["2022-08-08",14754.53,14754.53,14415.35,14415.35,3200],["2022-08-09",14415.35,14698.0,14415.35,14698.0,2100],["2022-08-10",14698.0,14698.0,14698.0,14698.0,3500],["2022-08-11",14698.0,15376.37,14698.0,15263.31,4900],["2022-08-12",15263.31,15263.31,14698.0,14980.66,4100],["2022-08-15",14980.66,15263.31,14980.66,15263.31,5400],["2022-08-16",15263.31,15263.31,14980.66,14980.66,4500],["2022-08-17",15093.72,15376.37,15093.72,15319.84,3700],["2022-08-18",15319.84,15319.84,14980.66,14980.66,2300],["2022-08-19",14811.06,15263.31,14811.06,15263.31,4500],["2022-08-22",15263.31,15263.31,14698.0,14698.0,4500],["2022-08-23",14867.59,14867.59,14698.0,14698.0,3900],["2022-08-24",14698.0,14698.0,13906.57,13906.57,7900],["2022-08-25",13906.57,14415.35,13906.57,14415.35,7200],["2022-08-26",14415.35,14528.41,14330.55,14528.41,4100],["2022-08-29",14302.29,14302.29,14189.22,14189.22,2600],["2022-08-30",14189.22,14415.35,14189.22,14415.35,3700],["2022-08-31",14415.35,14415.35,14415.35,14415.35,4200],["2022-09-05",14415.35,14641.47,14415.35,14641.47,5500],["2022-09-06",14641.47,14698.0,14641.47,14698.0,4000],["2022-09-07",14698.0,14698.0,14584.94,14641.47,2900],["2022-09-08",14641.47,14641.47,14415.35,14415.35,5200],["2022-09-09",14415.35,14528.41,14415.35,14415.35,5300],["2022-09-12",14415.35,14415.35,14415.35,14415.35,4000],["2022-09-13",14415.35,14415.35,14358.82,14358.82,3800],["2022-09-14",14358.82,14358.82,14358.82,14358.82,3100],["2022-09-15",14358.82,14358.82,14302.29,14302.29,8500],["2022-09-16",14302.29,14302.29,14302.29,14302.29,2600],["2022-09-19",14302.29,14500.14,14302.29,14302.29,2800],["2022-09-20",14302.29,14302.29,14245.76,14245.76,3600],["2022-09-21",14245.76,14387.08,14189.22,14387.08,3700],["2022-09-22",14387.08,14387.08,14245.76,14302.29,4300],["2022-09-23",14302.29,14302.29,14245.76,14245.76,2900],["2022-09-26",14245.76,14245.76,14132.69,14132.69,3300],["2022-09-27",14132.69,14132.69,13341.26,14019.63,1500],["2022-09-28",14019.63,14019.63,13963.1,13963.1,1800],["2022-09-29",13963.1,13963.1,13963.1,13963.1,2700],["2022-09-30",13963.1,13963.1,13850.04,13934.84,3000],["2022-10-03",13652.18,13652.18,13652.18,13652.18,900],["2022-10-04",13652.18,13652.18,13567.39,13652.18,2900],["2022-10-05",13652.18,13850.04,13652.18,13850.04,1600],["2022-10-06",13850.04,13850.04,13736.98,13736.98,900],["2022-10-07",13736.98,13736.98,13002.08,13030.34,4100],["2022-10-10",13030.34,13030.34,13002.08,13002.08,2700],["2022-10-11",13002.08,13002.08,12436.77,12436.77,2300],["2022-10-12",12436.77,12719.42,12436.77,12719.42,2300],["2022-10-13",12719.42,13002.08,12578.1,13002.08,4600],["2022-10-14",13002.08,13002.08,13002.08,13002.08,2300],["2022-10-17",13002.08,13002.08,13002.08,13002.08,2600],["2022-10-18",13002.08,13002.08,13002.08,13002.08,3600],["2022-10-19",13002.08,13002.08,13002.08,13002.08,2800],["2022-10-20",13284.73,13284.73,13002.08,13002.08,6600],["2022-10-21",13002.08,13002.08,12436.77,12436.77,2900],["2022-10-24",12436.77,12436.77,11871.46,12154.12,3900],["2022-10-25",12154.12,12238.91,12154.12,12238.91,3400],["2022-10-26",12238.91,12238.91,12154.12,12154.12,2500],["2022-10-27",12154.12,12719.42,12154.12,12719.42,4600],["2022-10-28",12719.42,13199.94,12719.42,13199.94,3100],["2022-10-31",13199.94,13397.79,13002.08,13002.08,5100],["2022-11-01",13002.08,13002.08,13002.08,13002.08,2300],["2022-11-02",13002.08,13002.08,12945.55,13002.08,4900],["2022-11-03",13002.08,13002.08,13002.08,13002.08,2400],["2022-11-04",13002.08,13002.08,12719.42,12719.42,2200],["2022-11-07",12719.42,12832.49,12069.32,12069.32,5500],["2022-11-08",12069.32,12069.32,11871.46,11871.46,2900],["2022-11-09",11871.46,11871.46,11871.46,11871.46,1400],["2022-11-10",11871.46,11871.46,11645.34,11645.34,900],["2022-11-11",11645.34,11645.34,11645.34,11645.34,500],["2022-11-14",11645.34,11645.34,11221.36,11221.36,2000],["2022-11-15",11221.36,11221.36,10458.19,10458.19,5700],["2022-11-16",10458.19,11023.5,10458.19,10458.19,3400],["2022-11-17",10458.19,10797.38,10458.19,10740.85,2100],["2022-11-18",10740.85,10740.85,10684.32,10684.32,2200],["2022-11-21",10684.32,10684.32,10684.32,10684.32,4000],["2022-11-22",10684.32,10797.38,10684.32,10797.38,2000],["2022-11-23",10797.38,10797.38,10514.72,10514.72,1000],["2022-11-24",10514.72,10514.72,10514.72,10514.72,200],["2022-11-25",10514.72,10514.72,10514.72,10514.72,2400],["2022-11-28",10514.72,10740.85,10514.72,10740.85,3800],["2022-11-29",10740.85,10740.85,10740.85,10740.85,3000],["2022-11-30",10740.85,10740.85,10740.85,10740.85,1600],["2022-12-01",10740.85,11249.62,10740.85,11249.62,2500],["2022-12-02",11249.62,11249.62,10627.79,10627.79,6600],["2022-12-05",10656.05,10825.64,10656.05,10825.64,1900],["2022-12-06",10825.64,10825.64,10740.85,10740.85,1000],["2022-12-07",10740.85,10740.85,10740.85,10740.85,300],["2022-12-08",10712.58,10740.85,10712.58,10740.85,600],["2022-12-09",10712.58,10712.58,10458.19,10458.19,500],["2022-12-12",10458.19,10458.19,10458.19,10458.19,300],["2022-12-13",10458.19,10571.26,10458.19,10571.26,600],["2022-12-14",10542.99,10542.99,10458.19,10542.99,1800],["2022-12-15",10514.72,10514.72,10458.19,10458.19,1300],["2022-12-16",10458.19,10458.19,10458.19,10458.19,300],["2022-12-19",10458.19,10514.72,10458.19,10514.72,2600],["2022-12-20",10514.72,10514.72,10175.54,10175.54,1600],["2022-12-21",10175.54,10175.54,9892.89,9892.89,2200],["2022-12-22",9892.89,9892.89,9779.82,9779.82,2400],["2022-12-23",9779.82,9836.35,9779.82,9836.35,1700],["2022-12-26",9836.35,9836.35,9836.35,9836.35,400],["2022-12-27",9836.35,10119.01,9836.35,10119.01,2100],["2022-12-28",10119.01,10232.07,10005.95,10232.07,4400],["2022-12-29",10232.07,10232.07,10005.95,10005.95,1200],["2022-12-30",10005.95,10232.07,10005.95,10232.07,3500],["2023-01-03",10203.81,10232.07,10175.54,10232.07,2400],["2023-01-04",10232.07,10232.07,10232.07,10232.07,1600],["2023-01-05",10203.81,10203.81,10203.81,10203.81,400],["2023-01-06",10203.81,10232.07,10203.81,10232.07,900],["2023-01-09",10232.07,10232.07,10232.07,10232.07,2200],["2023-01-10",10232.07,10429.93,10232.07,10429.93,1600],["2023-01-11",10429.93,10458.19,10429.93,10429.93,2300],["2023-01-12",10429.93,10514.72,10429.93,10514.72,1400],["2023-01-13",10514.72,10514.72,10175.54,10175.54,1700],["2023-01-16",10175.54,10175.54,9610.23,9610.23,2200],["2023-01-17",9610.23,9949.42,9610.23,9949.42,1600],["2023-01-18",9949.42,10005.95,9610.23,10005.95,2000],["2023-01-19",10005.95,10005.95,10005.95,10005.95,400],["2023-01-27",10005.95,10175.54,10005.95,10175.54,1400],["2023-01-30",10175.54,10288.6,10175.54,10175.54,1800],["2023-01-31",10175.54,10175.54,10175.54,10175.54,600],["2023-02-01",10147.27,10147.27,10062.48,10062.48,1400],["2023-02-02",10062.48,10062.48,9751.56,9751.56,1400],["2023-02-03",9751.56,9836.35,9751.56,9751.56,1700],["2023-02-06",9751.56,9751.56,9666.76,9666.76,700],["2023-02-07",9666.76,9666.76,9666.76,9666.76,2100],["2023-02-08",9666.76,9666.76,9666.76,9666.76,1600],["2023-02-09",9666.76,9666.76,9666.76,9666.76,3500],["2023-02-10",9666.76,9666.76,9610.23,9610.23,500],["2023-02-13",9610.23,9610.23,9610.23,9610.23,1500],["2023-02-14",9610.23,9610.23,9610.23,9610.23,300],["2023-02-15",9610.23,9610.23,9610.23,9610.23,500],["2023-02-16",9610.23,9610.23,9610.23,9610.23,400],["2023-02-17",9610.23,9610.23,9610.23,9610.23,500],["2023-02-20",9581.97,9666.76,9581.97,9666.76,1800],["2023-02-21",9666.76,9666.76,9610.23,9610.23,1900],["2023-02-22",9581.97,9581.97,9581.97,9581.97,200],["2023-02-23",9581.97,9581.97,9581.97,9581.97,500],["2023-02-24",9553.7,9553.7,9497.17,9497.17,400],["2023-02-27",9497.17,9497.17,9497.17,9497.17,300],["2023-02-28",9468.9,9468.9,9242.78,9242.78,1700],["2023-03-01",9242.78,9242.78,9242.78,9242.78,600],["2023-03-02",9242.78,9242.78,9242.78,9242.78,300],["2023-03-03",9271.05,9327.58,9271.05,9327.58,400],["2023-03-06",9327.58,9327.58,9271.05,9327.58,2200],["2023-03-07",9327.58,9327.58,9327.58,9327.58,600],["2023-03-08",9327.58,9412.37,9327.58,9412.37,500],["2023-03-09",9412.37,9468.9,9412.37,9468.9,500],["2023-03-10",9468.9,9581.97,9468.9,9581.97,400],["2023-03-13",9581.97,9581.97,9581.97,9581.97,1500],["2023-03-14",9581.97,9581.97,9327.58,9327.58,1900],["2023-03-15",9327.58,9497.17,9327.58,9497.17,1100],["2023-03-16",9497.17,9497.17,9497.17,9497.17,300],["2023-03-17",9497.17,9497.17,9497.17,9497.17,1300],["2023-03-20",9497.17,9497.17,9497.17,9497.17,200],["2023-03-21",9497.17,9610.23,9497.17,9610.23,1600],["2023-03-22",9610.23,9610.23,9610.23,9610.23,700],["2023-03-23",9610.23,9610.23,9581.97,9581.97,400],["2023-03-24",9581.97,9666.76,9581.97,9666.76,3100],["2023-03-27",9666.76,9666.76,9666.76,9666.76,200],["2023-03-28",9666.76,9695.03,9666.76,9695.03,1100],["2023-03-29",9695.03,9695.03,9695.03,9695.03,500],["2023-03-30",9695.03,9695.03,9695.03,9695.03,500],["2023-03-31",9695.03,9695.03,9695.03,9695.03,1700],["2023-04-03",9695.03,9695.03,9638.5,9638.5,500],["2023-04-04",9638.5,9723.29,9638.5,9723.29,1700],["2023-04-05",9723.29,9808.09,9610.23,9808.09,2500],["2023-04-06",9892.89,9892.89,9610.23,9610.23,12100],["2023-04-07",9610.23,9695.03,9610.23,9695.03,400],["2023-04-10",9695.03,9695.03,9610.23,9610.23,2200],["2023-04-11",9610.23,9610.23,9610.23,9610.23,1500],["2023-04-12",9610.23,9610.23,9412.37,9610.23,1914633],["2023-04-13",9666.76,9723.29,9666.76,9723.29,4600],["2023-04-14",9723.29,9723.29,9638.5,9638.5,600],["2023-04-17",9638.5,9638.5,9638.5,9638.5,300],["2023-04-18",9638.5,9638.5,9497.17,9497.17,2300],["2023-04-19",9497.17,9497.17,9497.17,9497.17,500],["2023-04-20",9497.17,9497.17,9327.58,9327.58,2100],["2023-04-21",9327.58,9327.58,9327.58,9327.58,600],["2023-04-24",9327.58,9327.58,9327.58,9327.58,1500],["2023-04-25",9327.58,9327.58,9327.58,9327.58,1400],["2023-04-26",9327.58,9610.23,9327.58,9610.23,1800],["2023-04-27",9610.23,9610.23,9610.23,9610.23,700],["2023-04-28",9610.23,9610.23,9610.23,9610.23,2100],["2023-05-04",9610.23,9610.23,9327.58,9327.58,1700],["2023-05-05",9327.58,9327.58,9327.58,9327.58,500],["2023-05-08",9327.58,9327.58,9101.45,9101.45,1900],["2023-05-09",9101.45,9101.45,9101.45,9101.45,500],["2023-05-10",9101.45,9299.31,9101.45,9299.31,1300],["2023-05-11",9299.31,9384.11,9299.31,9384.11,500],["2023-05-12",9384.11,9384.11,9384.11,9384.11,2100],["2023-05-15",9384.11,9497.17,9384.11,9497.17,1400],["2023-05-16",9497.17,9497.17,9497.17,9497.17,500],["2023-05-17",9214.52,9497.17,9214.52,9497.17,2100],["2023-05-18",9497.17,9497.17,9327.58,9327.58,1100],["2023-05-19",9327.58,9327.58,9327.58,9327.58,200],["2023-05-22",9327.58,9355.84,9327.58,9355.84,3400],["2023-05-23",9355.84,9384.11,9355.84,9355.84,3600],["2023-05-24",9355.84,9384.11,9355.84,9384.11,1700],["2023-05-25",9384.11,9384.11,9384.11,9384.11,3600],["2023-05-26",9384.11,9412.37,9299.31,9299.31,3200],["2023-05-29",9299.31,9327.58,8988.39,9299.31,8800],["2023-05-30",9299.31,9384.11,9044.92,9384.11,4600],["2023-05-31",9384.11,9384.11,9384.11,9384.11,400],["2023-06-01",9384.11,9864.62,9327.58,9723.29,9700],["2023-06-02",9723.29,10005.95,9723.29,10005.95,7700],["2023-06-05",10005.95,10684.32,10005.95,10684.32,16500],["2023-06-06",10684.32,10740.85,10458.19,10458.19,2100],["2023-06-07",10458.19,10458.19,10119.01,10119.01,3700],["2023-06-08",9525.44,9977.68,9525.44,9977.68,6700],["2023-06-09",9977.68,9977.68,9892.89,9892.89,1800],["2023-06-12",9892.89,9892.89,9214.52,9327.58,10400],["2023-06-13",9468.9,9468.9,8875.33,9271.05,12900],["2023-06-14",9242.78,9497.17,9044.92,9497.17,4500],["2023-06-15",9497.17,9610.23,9327.58,9327.58,3700],["2023-06-16",9271.05,9271.05,9157.99,9214.52,14300],["2023-06-19",9214.52,9214.52,9129.72,9129.72,2200],["2023-06-20",9129.72,9157.99,9129.72,9129.72,3400],["2023-06-21",9129.72,9214.52,9129.72,9214.52,5200],["2023-06-22",9214.52,9214.52,9186.25,9186.25,3400],["2023-06-23",9186.25,9242.78,9186.25,9186.25,6200],["2023-06-26",9186.25,9186.25,9129.72,9129.72,1200],["2023-06-27",9129.72,9129.72,9044.92,9129.72,6200],["2023-06-28",9129.72,9214.52,9044.92,9044.92,8600],["2023-06-29",9044.92,9327.58,9044.92,9327.58,8600],["2023-06-30",9242.78,9497.17,9242.78,9497.17,6500],["2023-07-03",9497.17,9723.29,9497.17,9666.76,3900],["2023-07-04",9666.76,9836.35,9610.23,9723.29,2800],["2023-07-05",9723.29,9864.62,9723.29,9864.62,3200],["2023-07-06",9864.62,9864.62,9497.17,9779.82,2100],["2023-07-07",9808.09,9892.89,9610.23,9723.29,3600],["2023-07-10",9779.82,10288.6,9779.82,10288.6,12200],["2023-07-11",10260.34,10288.6,9949.42,10175.54,4200],["2023-07-12",10175.54,10345.13,10175.54,10345.13,5100],["2023-07-13",10345.13,10627.79,10345.13,10627.79,5400],["2023-07-14",10619.07,10619.07,10017.99,10552.29,4600],["2023-07-17",10518.89,10518.89,9951.21,10218.35,3800],["2023-07-18",10184.96,10218.35,10184.96,10184.96,1400],["2023-07-19",10184.96,10184.96,10017.99,10151.57,1100],["2023-07-20",10118.17,10118.17,10017.99,10017.99,2300],["2023-07-21",10017.99,10218.35,10017.99,10218.35,1800],["2023-07-24",10218.35,10285.14,10218.35,10285.14,2900],["2023-07-25",10285.14,10418.71,10285.14,10285.14,900],["2023-07-26",10285.14,10285.14,10218.35,10285.14,1800],["2023-07-27",10285.14,10285.14,10151.57,10151.57,1900],["2023-07-28",10151.57,10151.57,10151.57,10151.57,500],["2023-07-31",10151.57,10151.57,9684.06,9684.06,7800],["2023-08-01",9684.06,10251.75,9684.06,10251.75,4500],["2023-08-02",10251.75,10251.75,10151.57,10151.57,3200],["2023-08-03",10151.57,10151.57,10151.57,10151.57,1100],["2023-08-04",9884.42,10852.83,9884.42,10852.83,18200],["2023-08-07",10919.61,11587.48,10919.61,11587.48,13500],["2023-08-08",11687.66,12388.92,11687.66,12388.92,23300],["2023-08-09",12422.31,12489.1,12388.92,12422.31,3000],["2023-08-10",12355.53,12355.53,12021.59,12288.74,2700],["2023-08-11",12288.74,12288.74,11453.91,12021.59,22000],["2023-08-14",12021.59,12355.53,11954.81,12021.59,29200],["2023-08-15",12021.59,12021.59,11687.66,11988.2,26200],["2023-08-16",11988.2,11988.2,11220.15,11654.27,20600],["2023-08-17",11654.27,11654.27,10852.83,11353.73,15500],["2023-08-18",11286.94,11286.94,11019.79,11019.79,3500],["2023-08-21",10886.22,10953.01,10886.22,10886.22,2700],["2023-08-22",10886.22,10886.22,10819.43,10819.43,500],["2023-08-23",10819.43,10819.43,10786.04,10819.43,8100],["2023-08-24",10685.86,10852.83,10685.86,10852.83,600],["2023-08-25",10819.43,10819.43,10685.86,10685.86,2500],["2023-08-28",10619.07,10619.07,10485.5,10552.29,9400],["2023-08-29",10552.29,10552.29,10351.93,10485.5,5600],["2023-08-30",10452.11,10552.29,10452.11,10552.29,2700],["2023-08-31",10518.89,10518.89,10118.17,10151.57,4500],["2023-09-05",10151.57,10852.83,10051.39,10852.83,98600],["2023-09-06",11153.37,11487.3,11153.37,11453.91,6800],["2023-09-07",11587.48,12255.35,11587.48,12255.35,44000],["2023-09-08",12355.53,12522.49,11420.51,12388.92,3400],["2023-09-11",12388.92,12388.92,11554.09,12221.95,9500],["2023-09-12",12155.17,12288.74,11754.45,11754.45,2300],["2023-09-13",11888.02,11888.02,11620.87,11721.05,3000],["2023-09-14",11620.87,11654.27,11353.73,11353.73,8000],["2023-09-15",11487.3,11620.87,11487.3,11487.3,300],["2023-09-18",11153.37,11353.73,11153.37,11153.37,400],["2023-09-19",11153.37,11353.73,11153.37,11353.73,400],["2023-09-20",11353.73,11353.73,11353.73,11353.73,800],["2023-09-21",11353.73,11353.73,11286.94,11286.94,300],["2023-09-22",11286.94,11286.94,10752.65,10953.01,6200],["2023-09-25",10819.43,10953.01,10752.65,10752.65,300],["2023-09-26",10752.65,10752.65,10619.07,10619.07,900],["2023-09-27",10351.93,10552.29,10351.93,10552.29,300],["2023-09-28",10285.14,10285.14,10285.14,10285.14,300],["2023-09-29",10285.14,10518.89,10285.14,10518.89,400],["2023-10-02",10619.07,10619.07,10418.71,10418.71,800],["2023-10-03",10418.71,10485.5,10351.93,10351.93,400],["2023-10-04",10051.39,10318.53,10051.39,10084.78,300],["2023-10-05",10084.78,10619.07,10017.99,10619.07,700],["2023-10-06",10619.07,10685.86,10017.99,10685.86,2200],["2023-10-09",10685.86,10685.86,10685.86,10685.86,100],["2023-10-10",10619.07,10619.07,10619.07,10619.07,600],["2023-10-11",10619.07,10819.43,10619.07,10819.43,200],["2023-10-12",10886.22,10886.22,10685.86,10685.86,400],["2023-10-13",10685.86,10852.83,10619.07,10619.07,500],["2023-10-16",10351.93,10351.93,10351.93,10351.93,300],["2023-10-17",10351.93,10518.89,10351.93,10518.89,300],["2023-10-18",10218.35,10585.68,10218.35,10585.68,300],["2023-10-19",10351.93,10518.89,9917.81,10518.89,1600],["2023-10-20",10351.93,10351.93,10151.57,10151.57,1200],["2023-10-23",10151.57,10151.57,10118.17,10118.17,300],["2023-10-24",10118.17,10218.35,10118.17,10218.35,200],["2023-10-25",10218.35,10218.35,10184.96,10184.96,300],["2023-10-26",10017.99,10151.57,9617.28,10151.57,600],["2023-10-27",10017.99,10017.99,9550.49,10017.99,5300],["2023-10-30",10017.99,10151.57,9851.03,10151.57,700],["2023-10-31",10151.57,10385.32,10151.57,10385.32,300],["2023-11-01",10151.57,10151.57,9951.21,9951.21,300],["2023-11-02",9951.21,10017.99,9951.21,10017.99,400],["2023-11-03",10017.99,10017.99,10017.99,10017.99,400],["2023-11-06",10017.99,10017.99,10017.99,10017.99,200],["2023-11-07",9750.85,10017.99,9750.85,10017.99,300],["2023-11-08",10017.99,10218.35,9884.42,10218.35,600],["2023-11-09",10218.35,10218.35,10218.35,10218.35,3400],["2023-11-10",10151.57,10218.35,10151.57,10218.35,600],["2023-11-13",10218.35,10218.35,10184.96,10184.96,300],["2023-11-14",10184.96,10351.93,10184.96,10351.93,500],["2023-11-15",10351.93,10652.47,10351.93,10351.93,3100],["2023-11-16",10351.93,10351.93,10318.53,10318.53,300],["2023-11-17",10318.53,10452.11,10318.53,10452.11,400],["2023-11-20",10418.71,10452.11,10418.71,10452.11,300],["2023-11-21",10418.71,10418.71,10385.32,10385.32,1100],["2023-11-22",10351.93,10351.93,10218.35,10218.35,1100],["2023-11-23",10351.93,10351.93,10351.93,10351.93,2200],["2023-11-24",10418.71,10418.71,10418.71,10418.71,6400],["2023-11-27",10552.29,10552.29,10552.29,10552.29,200],["2023-11-28",10418.71,10418.71,10218.35,10218.35,500],["2023-11-29",10218.35,10285.14,10218.35,10285.14,200],["2023-11-30",10285.14,10385.32,10285.14,10385.32,200],["2023-12-01",10218.35,10218.35,10218.35,10218.35,100],["2023-12-04",10218.35,10619.07,10218.35,10619.07,600],["2023-12-05",10552.29,10552.29,10552.29,10552.29,100],["2023-12-06",10552.29,10552.29,10518.89,10518.89,300],["2023-12-07",10351.93,10518.89,10351.93,10518.89,200],["2023-12-08",10518.89,10518.89,10518.89,10518.89,200],["2023-12-11",10518.89,10552.29,10518.89,10552.29,2100],["2023-12-12",10619.07,10619.07,10084.78,10485.5,6000],["2023-12-13",10485.5,10485.5,10351.93,10351.93,600],["2023-12-14",10351.93,10351.93,10218.35,10218.35,200],["2023-12-15",10218.35,10351.93,10218.35,10351.93,200],["2023-12-18",10351.93,10351.93,10351.93,10351.93,100],["2023-12-19",10318.53,10318.53,10285.14,10285.14,300],["2023-12-20",10285.14,10552.29,10285.14,10552.29,300],["2023-12-21",10485.5,10552.29,10485.5,10552.29,700],["2023-12-22",10518.89,10518.89,10518.89,10518.89,200],["2023-12-25",10351.93,10351.93,10351.93,10351.93,100],["2023-12-26",10485.5,10485.5,10485.5,10485.5,5400],["2023-12-27",10418.71,10485.5,10418.71,10485.5,200],["2023-12-28",10351.93,10351.93,10351.93,10351.93,200],["2023-12-29",10351.93,10351.93,10151.57,10151.57,300],["2024-01-02",10218.35,10251.75,10218.35,10218.35,10200],["2024-01-03",10218.35,10218.35,10218.35,10218.35,100],["2024-01-04",10151.57,10151.57,10151.57,10151.57,100],["2024-01-05",10118.17,10151.57,9884.42,10151.57,500],["2024-01-08",10151.57,10151.57,10151.57,10151.57,200],["2024-01-09",10151.57,10151.57,10151.57,10151.57,100],["2024-01-10",10084.78,10084.78,10084.78,10084.78,100],["2024-01-11",10084.78,10218.35,10084.78,10218.35,300],["2024-01-12",10151.57,10151.57,10151.57,10151.57,100],["2024-01-15",10151.57,10151.57,10084.78,10084.78,200],["2024-01-16",10084.78,10084.78,10017.99,10017.99,200],["2024-01-17",10017.99,10017.99,10017.99,10017.99,300],["2024-01-18",10017.99,10017.99,10017.99,10017.99,100],["2024-01-19",10017.99,10251.75,10017.99,10251.75,200],["2024-01-22",10251.75,10251.75,10251.75,10251.75,100],["2024-01-23",10151.57,10151.57,10151.57,10151.57,100],["2024-01-24",10151.57,10619.07,10151.57,10619.07,8100],["2024-01-25",10685.86,10685.86,10351.93,10351.93,21800],["2024-01-26",10485.5,10485.5,10218.35,10218.35,10500],["2024-01-29",10218.35,10218.35,10218.35,10218.35,500],["2024-01-30",10218.35,10218.35,10218.35,10218.35,100],["2024-01-31",10218.35,10218.35,10218.35,10218.35,100],["2024-02-01",10218.35,10218.35,9517.1,9517.1,1000],["2024-02-02",9517.1,9517.1,8882.62,8949.41,13600],["2024-02-05",8949.41,9383.52,8949.41,9383.52,500],["2024-02-06",9350.13,9350.13,8949.41,9016.2,1000],["2024-02-07",9016.2,9416.92,9016.2,9383.52,1500],["2024-02-15",9416.92,9416.92,9082.98,9283.34,4200],["2024-02-16",9283.34,9283.34,9216.56,9283.34,700],["2024-02-19",9283.34,9350.13,9216.56,9216.56,500],["2024-02-20",9216.56,9216.56,9082.98,9082.98,400],["2024-02-21",9082.98,9216.56,9082.98,9216.56,800],["2024-02-22",9082.98,9717.45,8815.84,9717.45,1600],["2024-02-23",9617.28,9617.28,9216.56,9483.7,3900],["2024-02-26",9483.7,9483.7,9350.13,9350.13,200],["2024-02-27",9316.74,9350.13,9082.98,9082.98,600],["2024-02-28",9082.98,9249.95,8682.26,9249.95,7000],["2024-02-29",9249.95,9249.95,9249.95,9249.95,100],["2024-03-01",9216.56,9216.56,9082.98,9082.98,300],["2024-03-04",9082.98,9350.13,9082.98,9350.13,3200],["2024-03-05",9283.34,9283.34,9149.77,9216.56,1100],["2024-03-06",9149.77,9149.77,9149.77,9149.77,100],["2024-03-07",9149.77,9216.56,9149.77,9216.56,700],["2024-03-08",9216.56,9216.56,9183.16,9216.56,500],["2024-03-11",9082.98,9082.98,9082.98,9082.98,400],["2024-03-12",9082.98,9082.98,9082.98,9082.98,100],["2024-03-13",9082.98,9082.98,9016.2,9016.2,600],["2024-03-14",9016.2,9149.77,9016.2,9149.77,200],["2024-03-15",9149.77,9149.77,9149.77,9149.77,4062048],["2024-03-18",9016.2,9249.95,8815.84,8815.84,4200],["2024-03-19",8682.26,9183.16,8682.26,9183.16,1000],["2024-03-20",9183.16,9183.16,9183.16,9183.16,100],["2024-03-21",9149.77,9149.77,9149.77,9149.77,100],["2024-03-22",9149.77,9149.77,9082.98,9082.98,400],["2024-03-25",9016.2,9016.2,8815.84,8815.84,400],["2024-03-26",8815.84,9016.2,8815.84,8849.23,300],["2024-03-27",8682.26,9450.31,8648.87,9450.31,10500],["2024-03-28",9350.13,9483.7,9283.34,9450.31,5600],["2024-03-29",9350.13,9350.13,8949.41,9350.13,4000],["2024-04-01",9350.13,9483.7,9283.34,9283.34,1100],["2024-04-02",9283.34,9283.34,9116.38,9116.38,3100],["2024-04-03",9049.59,9049.59,8749.05,9049.59,4500],["2024-04-04",9082.98,9350.13,9016.2,9316.74,5300],["2024-04-05",9216.56,9216.56,9216.56,9216.56,1100],["2024-04-08",9183.16,9183.16,9149.77,9183.16,5100],["2024-04-09",9149.77,9149.77,9149.77,9149.77,500],["2024-04-10",9149.77,9149.77,9149.77,9149.77,600],["2024-04-11",9149.77,9149.77,9082.98,9082.98,2200],["2024-04-12",9082.98,9483.7,9082.98,9483.7,2200],["2024-04-15",9483.7,9483.7,8916.02,9316.74,12700],["2024-04-16",9283.34,9316.74,9049.59,9183.16,1200],["2024-04-17",9183.16,9183.16,9149.77,9149.77,2000],["2024-04-19",8682.26,8982.8,8682.26,8982.8,1400],["2024-04-22",9350.13,9517.1,8815.84,9316.74,3500],["2024-04-23",9283.34,9283.34,9149.77,9149.77,500],["2024-04-24",9149.77,9149.77,9149.77,9149.77,300],["2024-04-25",9350.13,9350.13,8882.62,8916.02,60998],["2024-04-26",8982.8,9016.2,8982.8,9016.2,300],["2024-05-02",9082.98,9082.98,9016.2,9016.2,1000],["2024-05-03",9016.2,9183.16,8682.26,8715.66,1400],["2024-05-06",8882.62,9149.77,8882.62,9149.77,5100],["2024-05-07",9082.98,9082.98,8682.26,8682.26,3800],["2024-05-08",8882.62,9016.2,8682.26,8949.41,2600],["2024-05-09",9016.2,9016.2,8982.8,8982.8,200],["2024-05-10",9049.59,9049.59,8682.26,8982.8,2600],["2024-05-13",8982.8,9049.59,8682.26,8882.62,11600],["2024-05-14",9416.92,9416.92,8548.69,9016.2,16100],["2024-05-15",9082.98,9082.98,9016.2,9016.2,300],["2024-05-16",9082.98,9082.98,8882.62,9049.59,1400],["2024-05-17",9082.98,9082.98,9049.59,9049.59,2900],["2024-05-20",9082.98,9082.98,9016.2,9016.2,700],["2024-05-21",9049.59,9049.59,9016.2,9016.2,200],["2024-05-22",9049.59,9049.59,8815.84,9049.59,1600],["2024-05-23",9049.59,9049.59,8949.41,8949.41,500],["2024-05-24",9016.2,9016.2,8949.41,9016.2,1400],["2024-05-27",9016.2,9016.2,9016.2,9016.2,100],["2024-05-28",9016.2,9082.98,9016.2,9082.98,22900],["2024-05-29",9049.59,9049.59,8949.41,9016.2,6100],["2024-05-30",9082.98,9149.77,8982.8,9149.77,3400],["2024-05-31",9149.77,9283.34,9082.98,9283.34,600],["2024-06-03",9283.34,9283.34,9216.56,9216.56,600],["2024-06-04",9249.95,9249.95,9216.56,9216.56,200],["2024-06-05",9249.95,9249.95,9016.2,9149.77,4400],["2024-06-06",9149.77,9149.77,8682.26,9082.98,14500],["2024-06-07",9082.98,9082.98,8815.84,8815.84,3200],["2024-06-10",8949.41,8982.8,8949.41,8949.41,2100],["2024-06-11",8982.8,8982.8,8882.62,8882.62,6400],["2024-06-12",8916.02,8916.02,8815.84,8815.84,2800],["2024-06-13",8916.02,9216.56,8815.84,9216.56,13500],["2024-06-14",9216.56,9216.56,8916.02,8916.02,1900],["2024-06-17",8949.41,9149.77,8815.84,9149.77,1400],["2024-06-18",9149.77,9149.77,8949.41,9016.2,2100],["2024-06-19",9049.59,9049.59,8815.84,9016.2,900],["2024-06-20",9049.59,9049.59,9016.2,9016.2,1200],["2024-06-21",9016.2,9016.2,8949.41,8949.41,1800],["2024-06-24",9049.59,9049.59,8481.9,8949.41,18800],["2024-06-25",8949.41,8949.41,8682.26,8949.41,2300],["2024-06-26",8949.41,8949.41,8715.66,8882.62,5300],["2024-06-27",8882.62,9016.2,8882.62,8882.62,3200],["2024-06-28",9016.2,9049.59,9016.2,9049.59,4800],["2024-07-01",9049.59,9049.59,9049.59,9049.59,100],["2024-07-02",9016.2,9016.2,8882.62,9016.2,1900],["2024-07-03",8949.41,8949.41,8916.02,8916.02,5806334],["2024-07-04",8882.62,8949.41,8849.23,8949.41,600],["2024-07-05",8949.41,8949.41,8949.41,8949.41,600],["2024-07-08",8949.41,8949.41,8916.02,8916.02,1000],["2024-07-09",8916.02,8916.02,8882.62,8882.62,2100],["2024-07-10",8882.62,8882.62,8815.84,8849.23,2100],["2024-07-11",8916.02,8916.02,8815.84,8815.84,600],["2024-07-12",8882.62,8882.62,8849.23,8849.23,1200],["2024-07-15",8849.23,8849.23,8782.44,8815.84,1500],["2024-07-16",8815.84,8815.84,8815.84,8815.84,300],["2024-07-17",8882.62,8949.41,8882.62,8949.41,400],["2024-07-18",8949.41,8949.41,8882.62,8882.62,400],["2024-07-19",8882.62,8916.02,8882.62,8916.02,600],["2024-07-22",8916.02,8916.02,8916.02,8916.02,200],["2024-07-23",8916.02,8916.02,8749.05,8916.02,1800],["2024-07-24",8916.02,8916.02,8916.02,8916.02,200],["2024-07-25",8882.62,8916.02,8882.62,8916.02,900],["2024-07-26",8916.02,8916.02,8882.62,8882.62,800],["2024-07-29",8882.62,8882.62,8882.62,8882.62,100],["2024-07-30",8882.62,8882.62,8882.62,8882.62,1300],["2024-07-31",8882.62,8882.62,8815.84,8815.84,300],["2024-08-01",8815.84,8849.23,8715.66,8849.23,2300],["2024-08-02",8582.08,8782.44,8582.08,8782.44,4400],["2024-08-05",8782.44,8782.44,8214.76,8214.76,2000],["2024-08-06",8014.4,8548.69,7747.25,8548.69,5600],["2024-08-07",8481.9,8648.87,8481.9,8648.87,5000],["2024-08-08",8648.87,8749.05,8648.87,8682.26,7100],["2024-08-09",8749.05,8749.05,8715.66,8715.66,5700],["2024-08-12",8715.66,8715.66,8682.26,8682.26,1300],["2024-08-13",8682.26,8715.66,8682.26,8682.26,3500],["2024-08-14",8682.26,8715.66,8682.26,8715.66,2300],["2024-08-15",8682.26,8749.05,8682.26,8682.26,1700],["2024-08-16",8671.84,8671.84,8671.84,8671.84,0],["2024-08-19",8671.84,8939.26,8671.84,8862.85,7500],["2024-08-20",8862.85,9130.27,8862.85,8862.85,2100],["2024-08-21",8862.85,8862.85,8786.45,8786.45,1200],["2024-08-22",8710.05,8710.05,8710.05,8710.05,10800],["2024-08-23",8710.05,8710.05,8710.05,8710.05,100],["2024-08-26",8328.03,8710.05,8328.03,8710.05,1200],["2024-08-27",8557.24,8557.24,8557.24,8557.24,200],["2024-08-28",8557.24,8557.24,8480.83,8557.24,700],["2024-08-29",8404.43,8404.43,8404.43,8404.43,500],["2024-08-30",8404.43,8557.24,8404.43,8557.24,200],["2024-09-04",8557.24,8557.24,8557.24,8557.24,200],["2024-09-05",8557.24,8557.24,8519.04,8519.04,1500],["2024-09-06",8519.04,8519.04,8404.43,8519.04,3200],["2024-09-09",8480.83,8480.83,8480.83,8480.83,3200],["2024-09-10",8404.43,8404.43,8175.22,8175.22,700],["2024-09-11",8328.03,8404.43,8328.03,8404.43,2200],["2024-09-12",8404.43,8404.43,8404.43,8404.43,1100],["2024-09-13",8404.43,8404.43,8404.43,8404.43,100],["2024-09-16",8404.43,8480.83,8404.43,8480.83,200],["2024-09-17",8480.83,8480.83,8480.83,8480.83,0],["2024-09-18",8328.03,8480.83,8328.03,8480.83,3100],["2024-09-19",8480.83,8557.24,8480.83,8557.24,500],["2024-09-20",8557.24,8557.24,8557.24,8557.24,100],["2024-09-23",8098.81,8557.24,8098.81,8557.24,5000],["2024-09-24",8480.83,8480.83,8098.81,8480.83,5300],["2024-09-25",8098.81,8175.22,8098.81,8175.22,6000],["2024-09-26",8175.22,8404.43,8098.81,8213.42,5800],["2024-09-27",8098.81,8404.43,8098.81,8366.23,9200],["2024-09-30",8366.23,8404.43,8328.03,8328.03,900],["2024-10-01",8328.03,8328.03,8175.22,8213.42,13700],["2024-10-02",8213.42,8328.03,7793.2,8328.03,4700],["2024-10-03",7907.8,8328.03,7907.8,8289.82,5400],["2024-10-04",8175.22,8175.22,8022.41,8022.41,200],["2024-10-07",8480.83,8480.83,7869.6,7869.6,600],["2024-10-08",7869.6,7869.6,7869.6,7869.6,0],["2024-10-09",8022.41,8022.41,7793.2,7793.2,1000],["2024-10-10",7869.6,7869.6,7563.99,7831.4,1500],["2024-10-11",7869.6,8022.41,7869.6,8022.41,600],["2024-10-14",8022.41,8022.41,7793.2,7984.21,500],["2024-10-15",7793.2,7793.2,7793.2,7793.2,1000],["2024-10-16",7793.2,7946.01,7716.79,7946.01,10900],["2024-10-17",7946.01,7946.01,7946.01,7946.01,200],["2024-10-18",7946.01,7946.01,7946.01,7946.01,300],["2024-10-21",7946.01,8328.03,7946.01,8328.03,700],["2024-10-22",7793.2,8251.62,7793.2,8251.62,200],["2024-10-23",8251.62,8251.62,8251.62,8251.62,100],["2024-10-24",8251.62,8251.62,8251.62,8251.62,0],["2024-10-25",8213.42,8213.42,8213.42,8213.42,100],["2024-10-28",8022.41,8022.41,7984.21,7984.21,200],["2024-10-29",8098.81,8098.81,8098.81,8098.81,100],["2024-10-30",8098.81,8251.62,8098.81,8251.62,900],["2024-10-31",8251.62,8251.62,8251.62,8251.62,0],["2024-11-01",8251.62,8251.62,8251.62,8251.62,300],["2024-11-04",7716.79,8251.62,7716.79,8251.62,200],["2024-11-05",8251.62,8251.62,8251.62,8251.62,1000],["2024-11-06",8213.42,8213.42,8175.22,8175.22,12600],["2024-11-07",8175.22,8175.22,8175.22,8175.22,100],["2024-11-08",8175.22,8175.22,8175.22,8175.22,0],["2024-11-11",8213.42,8251.62,8213.42,8251.62,400],["2024-11-12",8213.42,8213.42,8213.42,8213.42,100],["2024-11-13",7946.01,7946.01,7946.01,7946.01,100],["2024-11-14",8022.41,8022.41,8022.41,8022.41,200],["2024-11-15",8022.41,8022.41,8022.41,8022.41,200],["2024-11-18",8251.62,8251.62,8251.62,8251.62,100],["2024-11-19",8251.62,8251.62,8251.62,8251.62,0],["2024-11-20",7946.01,7946.01,7946.01,7946.01,100],["2024-11-21",8213.42,8213.42,7793.2,7793.2,200],["2024-11-22",7793.2,7793.2,7793.2,7793.2,0],["2024-11-25",7869.6,8098.81,7869.6,8098.81,200],["2024-11-26",8098.81,8098.81,8098.81,8098.81,0],["2024-11-27",8098.81,8098.81,8098.81,8098.81,0],["2024-11-28",8098.81,8098.81,8098.81,8098.81,0],["2024-11-29",8022.41,8022.41,8022.41,8022.41,900],["2024-12-02",8022.41,8098.81,8022.41,8022.41,50800],["2024-12-03",8022.41,8022.41,8022.41,8022.41,52500],["2024-12-04",8022.41,8022.41,8022.41,8022.41,500],["2024-12-05",7869.6,7946.01,7869.6,7946.01,200],["2024-12-06",7946.01,7946.01,7946.01,7946.01,0],["2024-12-09",7946.01,7984.21,7946.01,7984.21,13800],["2024-12-10",7946.01,7946.01,7946.01,7946.01,500],["2024-12-11",7907.8,8175.22,7907.8,8175.22,300],["2024-12-12",8022.41,8022.41,8022.41,8022.41,2400],["2024-12-13",8022.41,8022.41,8022.41,8022.41,0],["2024-12-16",8404.43,8404.43,8404.43,8404.43,100],["2024-12-17",8404.43,8404.43,8404.43,8404.43,0],["2024-12-18",8404.43,8404.43,7946.01,8404.43,600],["2024-12-19",7946.01,8366.23,7946.01,8366.23,5900],["2024-12-20",8366.23,8366.23,8366.23,8366.23,0],["2024-12-23",8366.23,8366.23,8366.23,8366.23,200],["2024-12-24",7869.6,8251.62,7793.2,8251.62,21200],["2024-12-25",8098.81,8098.81,8098.81,8098.81,800],["2024-12-26",7869.6,8098.81,7869.6,7946.01,22400],["2024-12-27",8289.82,8289.82,7984.21,8022.41,2000],["2024-12-30",7869.6,8022.41,7831.4,8022.41,20600],["2024-12-31",8366.23,8366.23,7793.2,8289.82,300],["2025-01-02",7907.8,7907.8,7793.2,7793.2,300],["2025-01-03",7869.6,7869.6,7869.6,7869.6,200],["2025-01-06",7869.6,7869.6,7793.2,7793.2,3100],["2025-01-07",7793.2,7793.2,7793.2,7793.2,0],["2025-01-08",7793.2,7793.2,7563.99,7563.99,5900],["2025-01-09",7640.39,7869.6,7640.39,7831.4,700],["2025-01-10",7831.4,7831.4,7831.4,7831.4,0],["2025-01-13",7793.2,7793.2,7793.2,7793.2,3100],["2025-01-14",7793.2,7793.2,7793.2,7793.2,0],["2025-01-15",7793.2,7793.2,7793.2,7793.2,200],["2025-01-16",7563.99,7946.01,7563.99,7946.01,1200],["2025-01-17",7487.58,7640.39,7487.58,7640.39,1300],["2025-01-20",7640.39,7793.2,7640.39,7793.2,200],["2025-01-21",7793.2,7793.2,7372.98,7640.39,1300],["2025-01-22",7640.39,7640.39,7640.39,7640.39,600],["2025-01-23",7640.39,7640.39,7640.39,7640.39,400],["2025-01-24",7678.59,7678.59,7678.59,7678.59,100],["2025-02-03",7716.79,7793.2,7716.79,7793.2,800],["2025-02-04",7793.2,7793.2,7793.2,7793.2,0],["2025-02-05",7716.79,7716.79,7716.79,7716.79,5000],["2025-02-06",7640.39,7640.39,7640.39,7640.39,5000],["2025-02-07",7640.39,7640.39,7640.39,7640.39,5000],["2025-02-10",7640.39,7640.39,7640.39,7640.39,0],["2025-02-11",7640.39,7640.39,7640.39,7640.39,0],["2025-02-12",7640.39,8022.41,7640.39,7984.21,1700],["2025-02-13",8022.41,8022.41,7907.8,7907.8,200],["2025-02-14",7907.8,7907.8,7907.8,7907.8,0],["2025-02-17",7907.8,7907.8,7907.8,7907.8,0],["2025-02-18",7907.8,7907.8,7907.8,7907.8,0],["2025-02-19",7907.8,7907.8,7907.8,7907.8,0],["2025-02-20",7716.79,7716.79,7640.39,7716.79,4600],["2025-02-21",7716.79,7793.2,7716.79,7716.79,2200],["2025-02-24",7678.59,7678.59,7602.19,7617.47,3800],["2025-02-25",7640.39,7640.39,7609.83,7640.39,900],["2025-02-26",7640.39,7640.39,7640.39,7640.39,5000],["2025-02-27",7640.39,7640.39,7640.39,7640.39,5100],["2025-02-28",7716.79,7716.79,7716.79,7716.79,100],["2025-03-03",7716.79,7716.79,7716.79,7716.79,0],["2025-03-04",7716.79,7907.8,7716.79,7716.79,6300],["2025-03-05",7946.01,7946.01,7755.0,7793.2,9600],["2025-03-06",7793.2,7793.2,7793.2,7793.2,500],["2025-03-07",7984.21,7984.21,7984.21,7984.21,100],["2025-03-10",7984.21,7984.21,7984.21,7984.21,0],["2025-03-11",7984.21,7984.21,7984.21,7984.21,0],["2025-03-12",8022.41,8022.41,7563.99,7946.01,1500],["2025-03-13",7793.2,7793.2,7632.75,7793.2,4800],["2025-03-14",7793.2,7793.2,7793.2,7793.2,0],["2025-03-17",7793.2,7793.2,7716.79,7716.79,900],["2025-03-18",7563.99,8022.41,7563.99,8022.41,1300],["2025-03-19",7793.2,7869.6,7525.78,7869.6,1700],["2025-03-20",7793.2,7793.2,7793.2,7793.2,2800],["2025-03-21",7716.79,7716.79,7716.79,7716.79,300],["2025-03-24",7716.79,7716.79,7716.79,7716.79,100],["2025-03-25",7334.78,7869.6,7334.78,7869.6,2112492],["2025-03-26",7869.6,7869.6,7869.6,7869.6,0],["2025-03-27",7334.78,7869.6,7334.78,7869.6,200],["2025-03-28",7869.6,7869.6,7869.6,7869.6,0],["2025-03-31",7411.18,7793.2,7411.18,7793.2,200],["2025-04-01",7793.2,7793.2,7793.2,7793.2,0],["2025-04-02",7793.2,7793.2,7793.2,7793.2,400],["2025-04-03",7793.2,7793.2,7258.37,7640.39,2300],["2025-04-04",7411.18,7602.19,7105.56,7602.19,1300],["2025-04-08",7602.19,7602.19,7105.56,7602.19,1500],["2025-04-09",7105.56,7602.19,7075.0,7602.19,2300],["2025-04-10",7602.19,7755.0,7602.19,7609.83,2300],["2025-04-11",7640.39,7755.0,7640.39,7755.0,200],["2025-04-14",7258.37,7625.11,7258.37,7625.11,500],["2025-04-15",7304.21,7716.79,7296.57,7716.79,1500],["2025-04-16",7716.79,7716.79,7197.25,7197.25,3000],["2025-04-17",7197.25,7487.58,7197.25,7487.58,1945294],["2025-04-18",7487.58,7563.99,7464.66,7563.99,700],["2025-04-21",7563.99,7640.39,7563.99,7640.39,500],["2025-04-22",7640.39,7640.39,7151.41,7640.39,800],["2025-04-23",7602.19,7755.0,7602.19,7755.0,1500],["2025-04-24",7487.58,7716.79,7487.58,7716.79,200],["2025-04-25",7716.79,7716.79,7716.79,7716.79,0],["2025-04-28",7640.39,7640.39,7640.39,7640.39,200],["2025-04-29",7159.05,7640.39,7151.41,7640.39,1300],["2025-05-05",7640.39,8098.81,7640.39,8098.81,25000],["2025-05-06",8060.61,8098.81,7678.59,7716.79,10300],["2025-05-07",8022.41,8022.41,7755.0,7755.0,8600],["2025-05-08",7793.2,8289.82,7793.2,8289.82,82000],["2025-05-09",8862.85,8862.85,8862.85,8862.85,38700],["2025-05-12",9474.08,9474.08,9474.08,9474.08,42800],["2025-05-13",9474.08,9474.08,8901.06,8977.46,78400],["2025-05-14",9206.67,9244.87,8862.85,9168.47,54500],["2025-05-15",9168.47,9168.47,8633.64,8633.64,62800],["2025-05-16",8862.85,8862.85,8557.24,8748.25,20900],["2025-05-19",8595.44,8710.05,8404.43,8710.05,17800],["2025-05-20",8480.83,8862.85,8480.83,8862.85,3520658],["2025-05-21",8824.65,8824.65,8519.04,8824.65,3900],["2025-05-22",8748.25,9015.66,8671.84,8862.85,10300],["2025-05-23",8595.44,8862.85,8595.44,8862.85,3900],["2025-05-26",8824.65,8824.65,8595.44,8786.45,4000],["2025-05-27",8901.06,8901.06,8289.82,8786.45,600],["2025-05-28",8519.04,8710.05,8519.04,8671.84,349721],["2025-05-29",8671.84,8786.45,8633.64,8786.45,15700],["2025-05-30",8748.25,8901.06,8557.24,8786.45,4800],["2025-06-02",8557.24,8671.84,8480.83,8480.83,5900],["2025-06-03",8289.82,8404.43,8289.82,8328.03,8300],["2025-06-04",8404.43,8748.25,8404.43,8748.25,4600],["2025-06-05",8786.45,8901.06,8786.45,8901.06,2300],["2025-06-06",8710.05,8710.05,8404.43,8710.05,11200],["2025-06-09",8442.63,8595.44,8442.63,8480.83,13500],["2025-06-10",8480.83,8671.84,8480.83,8671.84,500],["2025-06-11",8404.43,8633.64,8404.43,8633.64,6700],["2025-06-12",8404.43,8633.64,8366.23,8633.64,30100],["2025-06-13",8442.63,8633.64,8404.43,8633.64,1500],["2025-06-16",8404.43,8557.24,8060.61,8519.04,16200],["2025-06-17",8213.42,8519.04,8213.42,8289.82,1700],["2025-06-18",8137.02,8289.82,8098.81,8251.62,22900],["2025-06-19",8213.42,8213.42,8213.42,8213.42,5900],["2025-06-20",8213.42,8595.44,8060.61,8137.02,1800],["2025-06-23",8289.82,8289.82,8289.82,8289.82,200],["2025-06-24",8289.82,8289.82,8022.41,8251.62,21700],["2025-06-25",8098.81,8251.62,8022.41,8251.62,6900],["2025-06-26",8251.62,8251.62,8251.62,8251.62,0],["2025-06-27",8251.62,8251.62,8251.62,8251.62,100],["2025-06-30",8175.22,8175.22,8175.22,8175.22,800],["2025-07-01",8175.22,8175.22,8098.81,8175.22,11900],["2025-07-02",8098.81,8137.02,8022.41,8137.02,1700],["2025-07-03",8175.22,8480.83,8175.22,8404.43,14300],["2025-07-04",8404.43,8404.43,8404.43,8404.43,600],["2025-07-07",8404.43,8786.45,8404.43,8786.45,8000],["2025-07-08",8480.83,8748.25,8404.43,8633.64,8300],["2025-07-09",8710.05,8824.65,8710.05,8710.05,40300],["2025-07-10",9015.66,9015.66,8786.45,8786.45,25300],["2025-07-11",8862.85,8862.85,8786.45,8824.65,26200],["2025-07-14",8862.85,8862.85,8710.05,8786.45,34700],["2025-07-15",8862.85,8939.26,8786.45,8939.26,39700],["2025-07-16",9015.66,9015.66,8939.26,8977.46,14700],["2025-07-17",8977.46,9015.66,8901.06,9015.66,48700],["2025-07-18",9015.66,9244.87,9015.66,9092.06,28500],["2025-07-21",9211.7,9518.75,8816.91,8816.91,39100],["2025-07-22",9167.83,9167.83,8816.91,8904.64,9200],["2025-07-23",9036.24,9211.7,8948.51,9123.97,17200],["2025-07-24",9123.97,9167.83,8948.51,9167.83,26500],["2025-07-25",9211.7,9255.56,9080.1,9167.83,9300],["2025-07-28",9167.83,9387.16,9167.83,9167.83,22600],["2025-07-29",9167.83,9167.83,9080.1,9080.1,4600],["2025-07-30",8948.51,9080.1,8948.51,8992.37,7600],["2025-07-31",9167.83,9255.56,9036.24,9255.56,6900],["2025-08-01",9299.43,9343.29,9299.43,9299.43,7100],["2025-08-04",9299.43,9343.29,9299.43,9343.29,4800],["2025-08-05",9299.43,9343.29,9299.43,9343.29,5900],["2025-08-06",9343.29,9343.29,9211.7,9343.29,5900],["2025-08-07",9825.81,9825.81,9343.29,9431.02,14300],["2025-08-08",9387.16,9431.02,9299.43,9431.02,17400],["2025-08-11",9474.89,10089.0,9474.89,9650.35,7900],["2025-08-12",9957.41,10045.14,9825.81,10001.27,10100],["2025-08-13",10001.27,10001.27,9650.35,9781.95,8900],["2025-08-14",9781.95,10089.0,9781.95,10001.27,11500],["2025-08-15",10001.27,10001.27,9825.81,9913.54,2500],["2025-08-18",9913.54,9957.41,9869.68,9957.41,4500],["2025-08-19",9957.41,10089.0,9825.81,10001.27,9700],["2025-08-20",9913.54,10308.33,9913.54,10089.0,27700],["2025-08-21",10220.6,10790.85,10176.73,10790.85,120700],["2025-08-22",11536.55,11536.55,11536.55,11536.55,102400],["2025-08-25",12326.13,12326.13,11668.15,12062.94,164200],["2025-08-26",12369.99,12369.99,11887.48,12282.26,37500],["2025-08-27",12633.18,12808.65,11931.34,12326.13,67200],["2025-08-28",12457.72,12633.18,11931.34,12326.13,17400],["2025-08-29",12282.26,12764.78,11492.69,12282.26,83800],["2025-09-03",12106.8,12282.26,11931.34,12238.4,20000],["2025-09-04",12238.4,12282.26,11975.21,12238.4,23200],["2025-09-05",12238.4,13071.84,12238.4,13071.84,167100],["2025-09-08",13071.84,13949.14,13071.84,13949.14,167400],["2025-09-09",14431.66,14650.99,13291.16,14650.99,85700],["2025-09-10",14826.45,14826.45,13861.41,14650.99,39900],["2025-09-11",14563.25,14650.99,13773.68,14650.99,25000],["2025-09-12",13861.41,14650.99,13861.41,14650.99,30600],["2025-09-15",14168.47,14300.06,13642.09,13642.09,153200],["2025-09-16",13203.43,13598.22,12852.51,12984.11,84700],["2025-09-17",12808.65,13159.57,12808.65,12896.38,36600],["2025-09-18",12808.65,13159.57,12808.65,13027.97,22100],["2025-09-19",13159.57,13905.28,13159.57,13335.03,8500],["2025-09-22",13335.03,13335.03,12896.38,13247.3,13900],["2025-09-23",12808.65,13510.49,12808.65,12940.24,11900],["2025-09-24",12896.38,13071.84,12720.92,13071.84,6600],["2025-09-25",13071.84,13685.95,12984.11,13335.03,5600],["2025-09-26",13159.57,13159.57,12852.51,13071.84,16700],["2025-09-29",13027.97,13159.57,12852.51,13159.57,20100],["2025-09-30",13159.57,13159.57,12633.18,12677.05,37300],["2025-10-01",12677.05,12984.11,12677.05,12940.24,20100],["2025-10-02",13115.7,13159.57,12677.05,12677.05,10400],["2025-10-03",12677.05,12720.92,12677.05,12677.05,10000],["2025-10-06",12720.92,12984.11,12720.92,12896.38,16400],["2025-10-07",12896.38,12896.38,12633.18,12720.92,8800],["2025-10-08",12720.92,13071.84,12457.72,12720.92,6300],["2025-10-09",12720.92,12940.24,12545.45,12940.24,19100],["2025-10-10",12720.92,13642.09,12720.92,13642.09,16900],["2025-10-13",13642.09,14519.39,12720.92,13203.43,4900],["2025-10-14",13247.3,13861.41,12896.38,13817.55,17200],["2025-10-15",13685.95,13685.95,12896.38,13159.57,6500],["2025-10-16",13422.76,13422.76,13247.3,13247.3,600],["2025-10-17",13422.76,13773.68,13159.57,13159.57,11600],["2025-10-20",12545.45,12545.45,12238.4,12238.4,19100],["2025-10-21",12238.4,12238.4,11843.61,12019.07,6000],["2025-10-22",12282.26,12720.92,12019.07,12545.45,6100],["2025-10-23",12282.26,12282.26,12194.53,12282.26,4700],["2025-10-24",12282.26,12720.92,12194.53,12720.92,1700],["2025-10-27",12720.92,12720.92,12282.26,12282.26,6400],["2025-10-28",12238.4,12545.45,12238.4,12457.72,800],["2025-10-29",13159.57,13159.57,13159.57,13159.57,100],["2025-10-30",13422.76,13422.76,12589.32,13115.7,5500],["2025-10-31",13598.22,13993.01,13510.49,13993.01,163800],["2025-11-03",13993.01,14914.18,13993.01,14300.06,5000],["2025-11-04",14036.87,14036.87,13335.03,13905.28,45200],["2025-11-05",13861.41,13905.28,13598.22,13598.22,3300],["2025-11-06",13203.43,13378.89,13203.43,13335.03,4600],["2025-11-07",13335.03,13510.49,13335.03,13335.03,2600],["2025-11-10",13335.03,13335.03,13071.84,13071.84,8300],["2025-11-11",13027.97,13159.57,13027.97,13159.57,5600],["2025-11-12",13115.7,13115.7,13071.84,13071.84,6200],["2025-11-13",13071.84,13510.49,13071.84,13510.49,300],["2025-11-14",13335.03,13335.03,12852.51,13247.3,14500],["2025-11-17",13422.76,13422.76,12896.38,13071.84,12000],["2025-11-18",13422.76,13422.76,12984.11,13115.7,32800],["2025-11-19",12633.18,12852.51,12633.18,12808.65,5100],["2025-11-20",12852.51,12984.11,12852.51,12984.11,1400],["2025-11-21",12896.38,12984.11,12720.92,12984.11,3500],["2025-11-24",12984.11,12984.11,12633.18,12633.18,3500],["2025-11-25",12633.18,12720.92,12457.72,12720.92,6100],["2025-11-26",12720.92,12896.38,12545.45,12896.38,19300],["2025-11-27",12720.92,13773.68,12720.92,13773.68,154300],["2025-11-28",14256.2,14650.99,13729.82,13773.68,25900],["2025-12-01",14036.87,14036.87,12852.51,13071.84,29300],["2025-12-02",13510.49,13510.49,12633.18,12940.24,26200],["2025-12-03",12764.78,13335.03,12764.78,13071.84,44300],["2025-12-04",12764.78,13598.22,12764.78,13115.7,26700],["2025-12-05",13071.84,13203.43,12808.65,13159.57,13400],["2025-12-08",13115.7,13949.14,12896.38,12896.38,12500],["2025-12-09",12896.38,13159.57,12633.18,12808.65,13800],["2025-12-10",12896.38,12896.38,12633.18,12764.78,7000],["2025-12-11",11975.21,12852.51,11975.21,12633.18,15600],["2025-12-12",12633.18,12633.18,12633.18,12633.18,300],["2025-12-15",12633.18,12633.18,12282.26,12545.45,21000],["2025-12-16",12282.26,12545.45,12282.26,12545.45,7200],["2025-12-17",12282.26,12501.59,12282.26,12501.59,2600],["2025-12-18",12501.59,12501.59,12282.26,12457.72,2900],["2025-12-19",12457.72,12457.72,12413.86,12457.72,1600],["2025-12-22",12413.86,12413.86,12413.86,12413.86,100],["2025-12-23",12413.86,12457.72,12326.13,12457.72,6300],["2025-12-24",12369.99,12369.99,12106.8,12369.99,3400],["2025-12-25",12369.99,12720.92,12019.07,12019.07,3300],["2025-12-26",12501.59,12501.59,11404.96,12326.13,4700],["2025-12-29",12326.13,12326.13,12194.53,12282.26,400],["2025-12-30",12282.26,12282.26,12194.53,12194.53,10700],["2025-12-31",12238.4,12238.4,11887.48,12194.53,8500],["2026-01-05",12282.26,12282.26,12106.8,12194.53,2100],["2026-01-06",12194.53,12194.53,11931.34,12194.53,3600],["2026-01-07",11931.34,12326.13,11931.34,12194.53,22700],["2026-01-08",12457.72,12457.72,12194.53,12194.53,12600],["2026-01-09",12369.99,12369.99,12106.8,12106.8,7800],["2026-01-12",11712.02,12457.72,11712.02,12457.72,4800],["2026-01-13",12457.72,12764.78,12282.26,12720.92,9900],["2026-01-14",12677.05,12764.78,12633.18,12633.18,13900],["2026-01-15",12633.18,12633.18,12589.32,12633.18,11800],["2026-01-16",12326.13,12720.92,12326.13,12369.99,6100],["2026-01-19",12633.18,12633.18,12369.99,12633.18,7400],["2026-01-20",12633.18,12720.92,12633.18,12677.05,19500],["2026-01-21",12369.99,12852.51,12282.26,12852.51,20200],["2026-01-22",12852.51,13027.97,12633.18,12633.18,2900],["2026-01-23",12633.18,12633.18,12633.18,12633.18,20700],["2026-01-26",12326.13,12808.65,12282.26,12808.65,9800],["2026-01-27",12677.05,12764.78,12677.05,12764.78,6500],["2026-01-28",12457.72,12457.72,12194.53,12194.53,11200],["2026-01-29",12282.26,12589.32,12282.26,12589.32,400],["2026-01-30",12589.32,12589.32,12501.59,12501.59,300],["2026-02-02",13335.03,13335.03,13335.03,13335.03,62300],["2026-02-03",14256.2,14256.2,14256.2,14256.2,37600],["2026-02-04",15221.23,15221.23,15221.23,15221.23,15400],["2026-02-05",16274.0,16274.0,16274.0,16274.0,24300],["2026-02-06",17370.63,17370.63,15616.02,15659.89,163300],["2026-02-09",15791.48,15791.48,15265.1,15265.1,7900],["2026-02-10",15089.64,15089.64,14300.06,14650.99,68400],["2026-02-11",14475.52,15001.91,14387.79,14870.31,10300],["2026-02-12",14475.52,14475.52,14300.06,14300.06,19800],["2026-02-13",14387.79,14914.18,14387.79,14914.18,1500],["2026-02-23",14914.18,14914.18,14826.45,14826.45,19100],["2026-02-24",14826.45,15265.1,14826.45,15089.64,35600],["2026-02-25",14914.18,14914.18,14475.52,14826.45,10200],["2026-02-26",14826.45,14826.45,14826.45,14826.45,5900],["2026-02-27",14519.39,14826.45,14343.93,14782.58,42500],["2026-03-02",14300.06,14826.45,14300.06,14650.99,6500],["2026-03-03",14650.99,14914.18,14475.52,14914.18,6600],["2026-03-04",14738.72,14738.72,14124.6,14124.6,6500],["2026-03-05",14870.31,14870.31,14475.52,14475.52,1200],["2026-03-06",14563.25,14826.45,14563.25,14826.45,2300],["2026-03-09",14036.87,14036.87,13817.55,13817.55,43300],["2026-03-10",13905.28,13949.14,13861.41,13905.28,10700],["2026-03-11",13949.14,14782.58,13949.14,14300.06,7200],["2026-03-12",14607.12,14607.12,14607.12,14607.12,100],["2026-03-13",14607.12,14607.12,14607.12,14607.12,0],["2026-03-16",14124.6,14212.33,14036.87,14036.87,2900],["2026-03-17",14212.33,14650.99,14212.33,14650.99,400],["2026-03-18",14650.99,14650.99,14650.99,14650.99,0],["2026-03-19",14563.25,14563.25,14036.87,14036.87,3200],["2026-03-20",14080.74,14124.6,14036.87,14124.6,6800],["2026-03-23",13949.14,14036.87,13949.14,14036.87,3200],["2026-03-24",14036.87,14036.87,14036.87,14036.87,1200],["2026-03-25",14036.87,14080.74,14036.87,14080.74,1900],["2026-03-26",14080.74,14607.12,13861.41,14607.12,4900],["2026-03-27",14212.33,14212.33,14212.33,14212.33,5100],["2026-03-30",14914.18,14914.18,14212.33,14475.52,13200],["2026-03-31",14914.18,14914.18,14475.52,14475.52,10600],["2026-04-01",14475.52,14475.52,14124.6,14475.52,3600],["2026-04-02",14124.6,14475.52,13773.68,13773.68,13200],["2026-04-03",13817.55,14036.87,13773.68,13773.68,5100],["2026-04-06",13247.3,13773.68,13247.3,13773.68,1200],["2026-04-07",13729.82,13729.82,13598.22,13598.22,700],["2026-04-08",13861.41,14036.87,13861.41,13993.01,1600],["2026-04-09",13993.01,13993.01,13993.01,13993.01,300],["2026-04-10",13861.41,13949.14,13773.68,13861.41,14600],["2026-04-13",13817.55,13817.55,13817.55,13817.55,500],["2026-04-14",13685.95,13905.28,13685.95,13729.82,5800],["2026-04-15",13729.82,13773.68,13729.82,13773.68,1300],["2026-04-16",13861.41,14036.87,13861.41,13861.41,10300],["2026-04-17",13817.55,13905.28,13247.3,13773.68,3700],["2026-04-20",13773.68,13949.14,13773.68,13949.14,6100],["2026-04-21",14036.87,14036.87,13861.41,13861.41,2000],["2026-04-22",13905.28,13905.28,13905.28,13905.28,100],["2026-04-23",13861.41,13861.41,13335.03,13554.35,9500],["2026-04-24",13291.16,13335.03,13027.97,13159.57,10200],["2026-04-28",13159.57,13642.09,12238.4,13642.09,1700],["2026-04-29",12896.38,13247.3,12896.38,13247.3,500],["2026-05-04",12326.13,12633.18,12326.13,12457.72,145700],["2026-05-05",12282.26,12457.72,12282.26,12457.72,2600],["2026-05-06",12369.99,12457.72,12282.26,12282.26,13000],["2026-05-07",12369.99,12369.99,12282.26,12282.26,1700],["2026-05-08",12282.26,12720.92,12282.26,12720.92,2200],["2026-05-11",12720.92,12720.92,12457.72,12457.72,2000],["2026-05-12",12501.59,12501.59,12457.72,12457.72,1500],["2026-05-13",12545.45,12545.45,12545.45,12545.45,300],["2026-05-14",12545.45,12545.45,12369.99,12545.45,7300],["2026-05-15",12369.99,12457.72,12282.26,12282.26,6200],["2026-05-18",11580.42,11580.42,11580.42,11580.42,100],["2026-05-19",12369.99,12369.99,12369.99,12369.99,13100],["2026-05-20",12808.65,12808.65,12808.65,12808.65,100],["2026-05-21",12106.8,12808.65,12106.8,12808.65,4000],["2026-05-22",12808.65,12808.65,12808.65,12808.65,0],["2026-05-25",12150.67,12150.67,12150.67,12150.67,100],["2026-05-26",12194.53,12194.53,12194.53,12194.53,100],["2026-05-27",12194.53,12282.26,12194.53,12282.26,1800],["2026-05-28",12457.72,12457.72,12457.72,12457.72,100],["2026-05-29",12457.72,12457.72,12457.72,12457.72,0],["2026-06-01",12457.72,12457.72,12457.72,12457.72,700],["2026-06-02",12457.72,12457.72,12457.72,12457.72,200],["2026-06-03",11712.02,12282.26,11712.02,12282.26,1800],["2026-06-04",12282.26,12282.26,12282.26,12282.26,0],["2026-06-05",12194.53,12194.53,11843.61,11843.61,600],["2026-06-08",12282.26,12282.26,12282.26,12282.26,100],["2026-06-09",12150.67,12150.67,12106.8,12106.8,1900],["2026-06-10",12106.8,12106.8,12106.8,12106.8,0],["2026-06-11",12720.92,12720.92,12720.92,12720.92,100],["2026-06-12",12720.92,12720.92,12720.92,12720.92,0],["2026-06-15",12720.92,12720.92,12720.92,12720.92,0],["2026-06-16",12720.92,12720.92,12720.92,12720.92,100],["2026-06-17",12720.92,12720.92,12720.92,12720.92,0],["2026-06-18",12720.92,12720.92,12720.92,12720.92,0],["2026-06-19",12720.92,12720.92,12720.92,12720.92,0],["2026-06-22",12282.26,12282.26,12282.26,12282.26,300],["2026-06-23",12282.26,12282.26,12282.26,12282.26,0],["2026-06-24",13115.7,13115.7,13115.7,13115.7,100],["2026-06-25",12984.11,12984.11,12984.11,12984.11,100],["2026-06-26",12413.86,12545.45,12413.86,12545.45,300],["2026-06-29",12545.45,12720.92,12545.45,12545.45,700],["2026-06-30",12545.45,12808.65,12282.26,12808.65,1800],["2026-07-01",12808.65,12808.65,12764.78,12764.78,300],["2026-07-02",12764.78,12764.78,12764.78,12764.78,100],["2026-07-03",12808.65,12808.65,12720.92,12720.92,300],["2026-07-06",12720.92,12720.92,12720.92,12720.92,200],["2026-07-07",12720.92,12720.92,12720.92,12720.92,100],["2026-07-08",12720.92,12984.11,12720.92,12984.11,1600],["2026-07-09",12896.38,12896.38,12720.92,12720.92,400],["2026-07-10",12720.92,12720.92,12633.18,12633.18,200],["2026-07-13",12633.18,12633.18,12633.18,12633.18,100],["2026-07-14",12633.18,12896.38,12633.18,12896.38,300],["2026-07-15",12808.65,12808.65,12720.92,12720.92,1300],["2026-07-16",12720.92,12808.65,12282.26,12720.92,1000],["2026-07-17",12720.92,12720.92,12633.18,12633.18,700],["2026-07-20",12633.18,12633.18,12282.26,12457.72,1400],["2026-07-21",12282.26,12282.26,12282.26,12282.26,1200],["2026-07-22",12282.26,12282.26,12106.8,12194.53,2100],["2026-07-23",12194.53,12194.53,12106.8,12106.8,2300],["2026-07-24",12106.8,12106.8,12106.8,12106.8,100],["2026-07-27",12019.07,12019.07,12019.07,12019.07,500],["2026-07-28",12019.07,12019.07,12019.07,12019.07,1500],["2026-07-29",12019.07,12282.26,11931.34,12282.26,2100],["2026-07-30",12282.26,12282.26,12282.26,12282.26,200],["2026-07-31",12282.26,12369.99,12282.26,12369.99,1600],["2026-08-03",12545.45,13159.57,12545.45,13159.57,2200],["2026-08-04",13159.57,13159.57,13159.57,13159.57,300],["2026-08-05",12545.45,13422.76,12545.45,12808.65,1600],["2026-08-06",12808.65,13071.84,12808.65,13071.84,200],["2026-08-07",12984.11,12984.11,12720.92,12896.38,300],["2026-08-10",12896.38,12984.11,12896.38,12896.38,5500],["2026-08-11",12589.32,12633.18,12545.45,12545.45,9200],["2026-08-12",12896.38,12896.38,12720.92,12720.92,4500],["2026-08-13",12720.92,12852.51,12589.32,12720.92,1500],["2026-08-14",12720.92,12720.92,12720.92,12720.92,1000],["2026-08-17",12720.92,12720.92,12720.92,12720.92,200],["2026-08-18",12633.18,12633.18,12633.18,12633.18,2000],["2026-08-19",12633.18,12633.18,12282.26,12545.45,1500],["2026-08-20",12545.45,12720.92,12545.45,12720.92,1300],["2026-08-21",12633.18,12633.18,12545.45,12633.18,3200],["2026-08-24",12720.92,12720.92,12633.18,12633.18,500],["2026-08-25",12940.24,12940.24,12545.45,12545.45,5900],["2026-08-26",13100.0,13100.0,13000.0,13100.0,7200],["2026-08-27",13200.0,13200.0,12950.0,12950.0,1400],["2026-08-28",13000.0,13000.0,12800.0,13000.0,2300],["2026-09-03",13000.0,13000.0,13000.0,13000.0,100],["2026-09-04",13000.0,13000.0,12900.0,12900.0,200],["2026-09-07",13000.0,13000.0,12400.0,12400.0,300],["2026-09-08",12500.0,12950.0,12500.0,12600.0,1400],["2026-09-09",12600.0,12600.0,12600.0,12600.0,100],["2026-09-10",12500.0,12900.0,12500.0,12900.0,600],["2026-09-11",12800.0,12900.0,12300.0,12350.0,1300],["2026-09-14",12500.0,12500.0,12250.0,12250.0,900],["2026-09-15",12300.0,12400.0,12300.0,12400.0,200],["2026-09-16",12400.0,12600.0,12300.0,12300.0,1800],["2026-09-17",12500.0,12850.0,12500.0,12850.0,1100],["2026-09-18",12750.0,12750.0,12300.0,12750.0,500],["2026-09-21",12600.0,12600.0,12600.0,12600.0,200],["2026-09-22",12600.0,12650.0,12600.0,12650.0,1600],["2026-09-23",12650.0,12700.0,12650.0,12700.0,1000],["2026-09-24",12700.0,12700.0,12000.0,12000.0,20300],["2026-09-25",12000.0,12000.0,11700.0,11700.0,1800],["2026-09-28",11700.0,12100.0,11700.0,12000.0,1300],["2026-09-29",11500.0,11700.0,11500.0,11500.0,5500],["2026-09-30",11500.0,11950.0,11500.0,11850.0,1600],["2026-10-01",11600.0,11700.0,11500.0,11500.0,5400],["2026-10-02",11500.0,11500.0,11200.0,11200.0,3700],["2026-10-05",11300.0,11500.0,11300.0,11500.0,200],["2026-10-06",11500.0,11500.0,11200.0,11400.0,1900],["2026-10-07",11200.0,11200.0,11200.0,11200.0,1500],["2026-10-08",11200.0,11500.0,11200.0,11400.0,300],["2026-10-09",11400.0,11400.0,11100.0,11300.0,600],["2026-10-12",11300.0,11300.0,11300.0,11300.0,600]]}