{"sym":"TVT","index":false,"bars":[["2017-07-17",14427.19,14427.19,12022.66,12022.66,75780],["2017-07-18",12392.59,12392.59,11467.77,11467.77,7800],["2017-07-19",11097.84,11171.83,10912.88,10912.88,13350],["2017-07-20",10542.95,10542.95,10154.52,10154.52,35610],["2017-07-21",9581.13,10191.52,9581.13,10191.52,11110],["2017-07-24",10136.03,10894.38,10136.03,10894.38,11910],["2017-07-25",11097.84,11467.77,10912.88,10912.88,29710],["2017-07-26",11393.78,11393.78,10727.91,10727.91,28080],["2017-07-27",10579.94,10727.91,10542.95,10616.93,25410],["2017-07-28",10357.98,10357.98,10173.02,10173.02,13430],["2017-07-31",10173.02,10284.0,10099.03,10099.03,4190],["2017-08-01",10099.03,10173.02,10062.04,10099.03,20050],["2017-08-02",10099.03,10173.02,10099.03,10173.02,4300],["2017-08-03",10284.0,10357.98,10173.02,10173.02,6930],["2017-08-04",10173.02,10173.02,10099.03,10173.02,1000],["2017-08-07",9877.08,9988.06,9840.08,9877.08,13760],["2017-08-08",9636.62,9877.08,9636.62,9636.62,6860],["2017-08-09",9636.62,9636.62,9359.18,9359.18,10000],["2017-08-10",9618.13,9618.13,9581.13,9581.13,240],["2017-08-11",9618.13,9618.13,9433.16,9544.14,12470],["2017-08-14",9581.13,9692.11,9581.13,9618.13,5000],["2017-08-15",9396.17,10136.03,9396.17,9618.13,1220],["2017-08-16",9618.13,9692.11,9618.13,9692.11,1900],["2017-08-17",9618.13,9766.1,9544.14,9692.11,9910],["2017-08-18",9747.6,9747.6,9747.6,9747.6,10],["2017-08-21",9544.14,9544.14,9396.17,9433.16,19910],["2017-08-22",9285.19,9322.19,9285.19,9285.19,3090],["2017-08-23",9322.19,9322.19,9248.2,9248.2,6290],["2017-08-24",9433.16,9433.16,9137.22,9211.21,13920],["2017-08-25",9100.23,9100.23,8989.25,8989.25,7690],["2017-08-28",8896.77,9026.24,8878.27,9026.24,13980],["2017-08-29",9026.24,9026.24,9026.24,9026.24,0],["2017-08-30",9618.13,9618.13,8878.27,8878.27,3330],["2017-08-31",8730.3,8878.27,8674.81,8711.8,12510],["2017-09-01",8841.28,9137.22,8693.31,9137.22,7850],["2017-09-05",8952.26,8952.26,8859.78,8859.78,3200],["2017-09-06",8730.3,8841.28,8730.3,8841.28,300],["2017-09-07",8841.28,8841.28,8841.28,8841.28,0],["2017-09-08",8323.38,8841.28,8323.38,8804.29,13860],["2017-09-11",8249.39,8841.28,8249.39,8582.33,2430],["2017-09-12",8508.34,8582.33,8323.38,8582.33,9770],["2017-09-13",8508.34,8508.34,8434.36,8471.35,17780],["2017-09-14",8471.35,8471.35,8471.35,8471.35,0],["2017-09-15",8397.37,8434.36,8323.38,8434.36,9840],["2017-09-18",8397.37,8397.37,8286.39,8397.37,8780],["2017-09-19",8952.26,8952.26,8286.39,8693.31,4130],["2017-09-20",8693.31,8693.31,8693.31,8693.31,0],["2017-09-21",8434.36,8508.34,8434.36,8508.34,2010],["2017-09-22",8508.34,8878.27,8508.34,8693.31,4160],["2017-09-25",9044.74,9285.19,8878.27,9174.21,46460],["2017-09-26",9581.13,9581.13,8878.27,9063.24,16040],["2017-09-27",9063.24,9063.24,8804.29,8878.27,25510],["2017-09-28",8730.3,8952.26,8508.34,8693.31,13160],["2017-09-29",8693.31,8693.31,8360.37,8434.36,19990],["2017-10-02",8360.37,8878.27,8323.38,8323.38,23470],["2017-10-03",8212.4,8323.38,8212.4,8249.39,10310],["2017-10-04",8249.39,8249.39,8101.42,8101.42,21600],["2017-10-05",8138.42,8138.42,7990.44,7990.44,23340],["2017-10-06",8508.34,8508.34,7953.45,8101.42,9590],["2017-10-09",8138.42,8249.39,8138.42,8212.4,10060],["2017-10-10",8138.42,8175.41,8138.42,8175.41,7650],["2017-10-11",8138.42,8175.41,8138.42,8138.42,44000],["2017-10-12",8138.42,8138.42,8138.42,8138.42,17230],["2017-10-13",8138.42,8138.42,8101.42,8101.42,4030],["2017-10-16",8138.42,8508.34,8027.44,8249.39,51300],["2017-10-17",8138.42,8397.37,8138.42,8323.38,119110],["2017-10-18",8212.4,8249.39,8138.42,8175.41,15830],["2017-10-19",8138.42,8138.42,8101.42,8101.42,3370],["2017-10-20",8138.42,8138.42,8101.42,8101.42,21080],["2017-10-23",8027.44,8101.42,7953.45,7953.45,12220],["2017-10-24",7953.45,8101.42,7842.47,8101.42,3180],["2017-10-25",7916.46,8101.42,7879.47,8101.42,21570],["2017-10-26",7916.46,7953.45,7879.47,7879.47,7310],["2017-10-27",7879.47,7953.45,7768.49,7953.45,6180],["2017-10-30",7953.45,7953.45,7768.49,7953.45,1870],["2017-10-31",7953.45,7953.45,7953.45,7953.45,0],["2017-11-01",7768.49,7916.46,7620.52,7916.46,5110],["2017-11-02",7657.51,7657.51,7398.56,7398.56,6610],["2017-11-03",7398.56,7768.49,7398.56,7398.56,22660],["2017-11-06",7398.56,7731.49,7398.56,7731.49,160],["2017-11-07",7435.55,7435.55,7435.55,7435.55,300],["2017-11-08",7731.49,7731.49,7546.53,7546.53,90],["2017-11-09",7435.55,7546.53,7417.06,7417.06,4400],["2017-11-10",7417.06,7897.96,7417.06,7768.49,12810],["2017-11-13",7953.45,8286.39,7953.45,8286.39,16400],["2017-11-14",8286.39,8286.39,8286.39,8286.39,0],["2017-11-15",8138.42,8138.42,7768.49,7916.46,2670],["2017-11-16",8138.42,8138.42,8138.42,8138.42,180],["2017-11-17",7694.5,7768.49,7694.5,7768.49,2610],["2017-11-20",7657.51,7657.51,7583.52,7583.52,6810],["2017-11-21",7768.49,7916.46,7509.54,7879.47,510],["2017-11-22",7768.49,7879.47,7657.51,7879.47,1750],["2017-11-23",7583.52,7768.49,7398.56,7768.49,6530],["2017-11-24",7768.49,7768.49,7583.52,7583.52,11380],["2017-11-27",7546.53,7583.52,7509.54,7583.52,1420],["2017-11-28",7583.52,7768.49,7583.52,7768.49,4170],["2017-11-29",7768.49,7768.49,7620.52,7657.51,4440],["2017-11-30",7768.49,8064.43,7768.49,8064.43,9850],["2017-12-01",7953.45,7953.45,7694.5,7694.5,41650],["2017-12-04",7694.5,7768.49,7583.52,7694.5,17750],["2017-12-05",7583.52,7768.49,7583.52,7657.51,10030],["2017-12-06",7768.49,7768.49,7657.51,7694.5,15210],["2017-12-07",7694.5,7768.49,7694.5,7749.99,25950],["2017-12-08",7639.01,7768.49,7639.01,7768.49,1190],["2017-12-11",7731.49,7731.49,7694.5,7731.49,3500],["2017-12-12",7768.49,7768.49,7620.52,7731.49,5520],["2017-12-13",7731.49,7768.49,7731.49,7768.49,820],["2017-12-14",7897.96,7897.96,7897.96,7897.96,10],["2017-12-15",7768.49,7879.47,7749.99,7879.47,27510],["2017-12-18",7879.47,7879.47,7805.48,7879.47,5550],["2017-12-19",7768.49,7879.47,7768.49,7879.47,4000],["2017-12-20",7694.5,7879.47,7694.5,7879.47,360],["2017-12-21",7879.47,7879.47,7694.5,7842.47,1820],["2017-12-22",7879.47,7879.47,7731.49,7731.49,1340],["2017-12-25",7565.03,7731.49,7546.53,7731.49,5210],["2017-12-26",7583.52,7657.51,7583.52,7657.51,3700],["2017-12-27",7546.53,7657.51,7546.53,7657.51,6280],["2017-12-28",7546.53,7657.51,7546.53,7657.51,3900],["2017-12-29",7602.02,7953.45,7602.02,7805.48,8020],["2018-01-02",7990.44,7990.44,7897.96,7916.46,5980],["2018-01-03",7879.47,7916.46,7879.47,7897.96,15080],["2018-01-04",7916.46,7990.44,7916.46,7990.44,6070],["2018-01-05",7971.95,7971.95,7916.46,7916.46,3310],["2018-01-08",7916.46,8027.44,7417.06,7657.51,10080],["2018-01-09",7805.48,7916.46,7546.53,7916.46,15290],["2018-01-10",8138.42,8138.42,7768.49,7879.47,2180],["2018-01-11",8082.93,8082.93,7768.49,7879.47,1010],["2018-01-12",7879.47,7953.45,7879.47,7916.46,900],["2018-01-15",7879.47,7879.47,7583.52,7842.47,17220],["2018-01-16",7620.52,7768.49,7620.52,7768.49,1030],["2018-01-17",7768.49,7768.49,7731.49,7731.49,4050],["2018-01-18",7768.49,7768.49,7713.0,7731.49,11500],["2018-01-19",7768.49,7879.47,7731.49,7879.47,10840],["2018-01-22",7768.49,7879.47,7768.49,7879.47,6810],["2018-01-25",7768.49,7916.46,7768.49,7879.47,16080],["2018-01-26",7768.49,7842.47,7620.52,7620.52,3600],["2018-01-29",7879.47,7879.47,7583.52,7842.47,23620],["2018-01-30",7842.47,7860.97,7842.47,7860.97,9390],["2018-01-31",8101.42,8101.42,7953.45,7990.44,12610],["2018-02-01",8027.44,8027.44,8027.44,8027.44,10],["2018-02-02",8119.92,8119.92,8119.92,8119.92,10],["2018-02-05",7805.48,8027.44,7768.49,7934.96,2070],["2018-02-06",7953.45,7953.45,7380.06,7546.53,13040],["2018-02-07",7657.51,7805.48,7657.51,7768.49,23110],["2018-02-08",7842.47,7842.47,7768.49,7768.49,28920],["2018-02-09",7620.52,7805.48,7620.52,7657.51,1370],["2018-02-12",7657.51,7916.46,7139.61,7916.46,23950],["2018-02-13",7842.47,7916.46,7842.47,7916.46,1070],["2018-02-21",7916.46,8008.94,7916.46,8008.94,220],["2018-02-22",7916.46,7953.45,7916.46,7953.45,34080],["2018-02-23",7916.46,7953.45,7842.47,7953.45,18560],["2018-02-26",7953.45,8138.42,7879.47,7953.45,26780],["2018-02-27",7953.45,7953.45,7694.5,7953.45,6290],["2018-02-28",8397.37,8397.37,7953.45,7953.45,10920],["2018-03-01",8378.87,8378.87,7953.45,7953.45,46210],["2018-03-02",7953.45,8138.42,7805.48,8101.42,1430],["2018-03-05",7694.5,8249.39,7694.5,8249.39,1030],["2018-03-06",8249.39,8249.39,7879.47,8138.42,120],["2018-03-07",8230.9,8230.9,7916.46,7934.96,6100],["2018-03-08",8286.39,8286.39,8027.44,8138.42,3520],["2018-03-09",8286.39,8286.39,8101.42,8286.39,21500],["2018-03-12",7879.47,8859.78,7879.47,8434.36,8270],["2018-03-13",8434.36,8434.36,8175.41,8397.37,1120],["2018-03-14",8138.42,8138.42,8138.42,8138.42,140],["2018-03-15",8138.42,8323.38,8138.42,8286.39,13840],["2018-03-16",8286.39,8286.39,8138.42,8212.4,2700],["2018-03-19",8730.3,8730.3,8212.4,8693.31,24950],["2018-03-20",8804.29,9211.21,8730.3,8989.25,14950],["2018-03-21",9063.24,9063.24,8878.27,9044.74,7930],["2018-03-22",8878.27,8952.26,8785.79,8878.27,5140],["2018-03-23",8822.78,8822.78,8730.3,8730.3,1280],["2018-03-26",9044.74,9044.74,8767.29,9044.74,3660],["2018-03-27",9026.24,9063.24,8878.27,8878.27,10070],["2018-03-28",8878.27,8915.26,8878.27,8878.27,18360],["2018-03-29",8878.27,8989.25,8878.27,8989.25,12230],["2018-03-30",8989.25,9026.24,8878.27,8878.27,11290],["2018-04-02",8878.27,9248.2,8878.27,9063.24,14260],["2018-04-03",9063.24,9063.24,8878.27,9063.24,27450],["2018-04-04",9681.18,9681.18,8816.06,9186.83,3770],["2018-04-05",9104.43,9145.63,8939.65,8939.65,22490],["2018-04-06",8939.65,9269.22,8939.65,9063.24,20430],["2018-04-09",9145.63,9145.63,9063.24,9063.24,21090],["2018-04-10",9001.44,9001.44,8939.65,8939.65,2100],["2018-04-11",8857.25,8857.25,8857.25,8857.25,300],["2018-04-12",8651.27,9022.04,8651.27,9022.04,1650],["2018-04-13",8816.06,8980.84,8404.09,8980.84,3260],["2018-04-16",8610.07,8651.27,8362.89,8651.27,67900],["2018-04-17",8445.29,8651.27,8445.29,8651.27,4890],["2018-04-18",8651.27,8692.47,8610.07,8692.47,5500],["2018-04-19",8651.27,8692.47,8651.27,8651.27,54590],["2018-04-20",8445.29,8651.27,8445.29,8651.27,1000],["2018-04-23",8486.48,8898.45,8445.29,8898.45,1390],["2018-04-24",8898.45,8898.45,8898.45,8898.45,0],["2018-04-26",8898.45,8898.45,8898.45,8898.45,1170],["2018-04-27",8898.45,8898.45,8898.45,8898.45,0],["2018-05-02",8898.45,8898.45,8898.45,8898.45,0],["2018-05-03",8486.48,8486.48,8486.48,8486.48,30],["2018-05-04",8733.66,8733.66,8733.66,8733.66,30],["2018-05-07",8445.29,8445.29,8362.89,8362.89,1170],["2018-05-08",8445.29,8630.67,8280.5,8630.67,890],["2018-05-09",8651.27,8651.27,8445.29,8610.07,5390],["2018-05-10",8445.29,8445.29,8445.29,8445.29,11260],["2018-05-11",8259.9,8589.48,8259.9,8568.88,10720],["2018-05-14",8568.88,8568.88,8568.88,8568.88,0],["2018-05-15",8568.88,8568.88,8568.88,8568.88,13100],["2018-05-16",8548.28,9022.04,8548.28,9022.04,30810],["2018-05-17",8445.29,8610.07,8445.29,8465.89,8200],["2018-05-18",8465.89,8507.08,8465.89,8465.89,2750],["2018-05-21",8465.89,8465.89,8465.89,8465.89,20920],["2018-05-22",8239.31,8507.08,8033.32,8507.08,2010],["2018-05-23",8136.31,8445.29,8115.72,8445.29,670],["2018-05-24",8156.91,8280.5,8156.91,8198.11,6140],["2018-05-25",8198.11,8198.11,8198.11,8198.11,1000],["2018-05-28",8239.31,8568.88,8156.91,8156.91,11970],["2018-05-29",8198.11,8198.11,8136.31,8198.11,7250],["2018-05-30",8198.11,8198.11,8198.11,8198.11,0],["2018-05-31",8156.91,8527.68,8156.91,8527.68,20],["2018-06-01",8527.68,8527.68,8527.68,8527.68,2070],["2018-06-04",8362.89,8486.48,8362.89,8445.29,290],["2018-06-05",8527.68,8527.68,8259.9,8259.9,4290],["2018-06-06",8280.5,8280.5,8280.5,8280.5,1000],["2018-06-07",8342.3,8342.3,8342.3,8342.3,1800],["2018-06-08",8507.08,8527.68,8321.7,8321.7,8610],["2018-06-11",8321.7,8610.07,8321.7,8321.7,3040],["2018-06-12",8321.7,8321.7,8280.5,8321.7,13680],["2018-06-13",8321.7,8321.7,8321.7,8321.7,2010],["2018-06-14",8321.7,8321.7,8321.7,8321.7,0],["2018-06-15",8321.7,8321.7,8177.51,8177.51,5190],["2018-06-18",8177.51,8177.51,8177.51,8177.51,0],["2018-06-19",8074.52,8074.52,8033.32,8033.32,700],["2018-06-20",8033.32,8033.32,8033.32,8033.32,0],["2018-06-21",8465.89,8465.89,8321.7,8321.7,210],["2018-06-22",8445.29,8527.68,8053.92,8053.92,640],["2018-06-25",8239.31,8239.31,8053.92,8053.92,3270],["2018-06-26",8053.92,8053.92,8053.92,8053.92,0],["2018-06-27",8053.92,8053.92,8053.92,8053.92,10],["2018-06-28",8053.92,8053.92,8053.92,8053.92,0],["2018-06-29",8053.92,8053.92,8053.92,8053.92,0],["2018-07-02",8053.92,8053.92,7662.55,7662.55,1040],["2018-07-03",8156.91,8156.91,7786.14,7786.14,1010],["2018-07-04",7827.34,8156.91,7827.34,7868.54,1060],["2018-07-05",7332.98,8239.31,7332.98,7868.54,270],["2018-07-06",7868.54,7868.54,7868.54,7868.54,0],["2018-07-09",7868.54,7868.54,7868.54,7868.54,0],["2018-07-10",8280.5,8280.5,8280.5,8280.5,10],["2018-07-11",8280.5,8280.5,8280.5,8280.5,0],["2018-07-12",7868.54,7889.13,7868.54,7868.54,11910],["2018-07-13",7827.34,7827.34,7662.55,7827.34,22120],["2018-07-16",7703.75,7703.75,7703.75,7703.75,150],["2018-07-17",7827.34,7868.54,7827.34,7827.34,1400],["2018-07-18",7827.34,7909.73,7744.95,7909.73,26290],["2018-07-19",7992.13,8033.32,7827.34,8012.72,6870],["2018-07-20",8115.72,8115.72,7909.73,8033.32,5510],["2018-07-23",8033.32,8198.11,7909.73,8198.11,6570],["2018-07-24",7950.93,8177.51,7950.93,8177.51,750],["2018-07-25",8156.91,8198.11,8095.12,8095.12,1730],["2018-07-26",8033.32,8198.11,8033.32,8095.12,10670],["2018-07-27",7950.93,8156.91,7950.93,8156.91,650],["2018-07-30",8074.52,8156.91,7827.34,8156.91,19760],["2018-07-31",7992.13,8156.91,7992.13,8074.52,3720],["2018-08-01",8156.91,8198.11,7889.13,8156.91,6330],["2018-08-02",8156.91,8156.91,8156.91,8156.91,1190],["2018-08-03",8198.11,8198.11,8198.11,8198.11,100],["2018-08-06",8074.52,8218.71,8074.52,8218.71,1000],["2018-08-07",8156.91,8156.91,8156.91,8156.91,5000],["2018-08-08",7909.73,8198.11,7909.73,8198.11,5220],["2018-08-09",8218.71,8218.71,8074.52,8218.71,9100],["2018-08-10",8239.31,8280.5,7930.33,8198.11,4210],["2018-08-13",8156.91,8198.11,7868.54,7909.73,3320],["2018-08-14",8198.11,8198.11,8198.11,8198.11,70],["2018-08-15",8198.11,8198.11,8198.11,8198.11,130],["2018-08-16",8198.11,8198.11,7992.13,7992.13,9910],["2018-08-17",8177.51,8198.11,7992.13,8033.32,3110],["2018-08-20",8074.52,8239.31,8033.32,8033.32,21320],["2018-08-21",8074.52,8156.91,8033.32,8053.92,15280],["2018-08-22",8095.12,8115.72,8074.52,8115.72,1700],["2018-08-23",8198.11,8198.11,8177.51,8177.51,1180],["2018-08-24",8198.11,8218.71,8156.91,8177.51,4950],["2018-08-27",8177.51,8218.71,8156.91,8218.71,5970],["2018-08-28",8218.71,8218.71,8218.71,8218.71,0],["2018-08-29",8218.71,8362.89,8053.92,8156.91,4660],["2018-08-30",8239.31,8239.31,8156.91,8156.91,1200],["2018-08-31",8218.71,8218.71,8136.31,8136.31,5310],["2018-09-04",8239.31,8445.29,8074.52,8156.91,27330],["2018-09-05",8156.91,8198.11,8074.52,8198.11,4000],["2018-09-06",8115.72,8404.09,8115.72,8136.31,22920],["2018-09-07",8177.51,8321.7,8115.72,8198.11,2060],["2018-09-10",8239.31,8486.48,8198.11,8239.31,34240],["2018-09-11",8445.29,8507.08,8239.31,8239.31,26060],["2018-09-12",8610.07,8610.07,8280.5,8321.7,30940],["2018-09-13",8362.89,8527.68,8362.89,8527.68,2100],["2018-09-14",8321.7,8321.7,8321.7,8321.7,10],["2018-09-17",8342.3,8383.49,8321.7,8362.89,14210],["2018-09-18",8527.68,8754.26,8527.68,8754.26,27940],["2018-09-19",9145.63,9145.63,8527.68,9063.24,13250],["2018-09-20",9063.24,9145.63,8733.66,9145.63,6430],["2018-09-21",8857.25,9145.63,8857.25,8877.85,4930],["2018-09-24",8877.85,8898.45,8857.25,8857.25,1610],["2018-09-25",8857.25,9248.62,8857.25,8898.45,25120],["2018-09-26",8898.45,9145.63,8898.45,9104.43,18490],["2018-09-27",9063.24,9104.43,9022.04,9042.64,21520],["2018-09-28",9063.24,9186.83,9001.44,9001.44,47610],["2018-10-01",9145.63,9434.0,9145.63,9331.01,19560],["2018-10-02",9083.83,9083.83,9083.83,9083.83,110],["2018-10-03",9063.24,9104.43,9022.04,9022.04,6020],["2018-10-04",9063.24,9125.03,9063.24,9063.24,6300],["2018-10-05",8960.24,9022.04,8939.65,9022.04,4030],["2018-10-08",9022.04,9022.04,9022.04,9022.04,0],["2018-10-09",9248.62,9248.62,9248.62,9248.62,4800],["2018-10-10",9248.62,9248.62,9248.62,9248.62,0],["2018-10-11",8651.27,9063.24,8651.27,8733.66,1570],["2018-10-12",8713.07,9063.24,8465.89,8713.07,20490],["2018-10-15",8548.28,9083.83,8548.28,8651.27,21430],["2018-10-16",9022.04,9104.43,8651.27,9022.04,5550],["2018-10-17",8692.47,9269.22,8692.47,9269.22,20],["2018-10-18",8857.25,8857.25,8857.25,8857.25,20],["2018-10-19",9063.24,9063.24,8671.87,8692.47,48090],["2018-10-22",9063.24,9063.24,8527.68,8527.68,12060],["2018-10-23",8980.84,8980.84,8424.69,8424.69,490],["2018-10-24",8898.45,8898.45,8548.28,8548.28,3010],["2018-10-25",8980.84,8980.84,8507.08,8568.88,3650],["2018-10-26",8651.27,8651.27,8651.27,8651.27,270],["2018-10-29",8774.86,8774.86,8774.86,8774.86,500],["2018-10-30",8548.28,9063.24,8548.28,8630.67,370],["2018-10-31",9022.04,9022.04,8651.27,8671.87,1080],["2018-11-01",8671.87,8671.87,8671.87,8671.87,10],["2018-11-02",9063.24,9125.03,8671.87,9125.03,10020],["2018-11-05",9104.43,9125.03,8568.88,8754.26,34340],["2018-11-06",8754.26,9351.61,8754.26,9351.61,30480],["2018-11-07",9557.59,9557.59,9104.43,9104.43,2240],["2018-11-08",9083.83,9083.83,9083.83,9083.83,20],["2018-11-09",9104.43,9475.2,9104.43,9166.23,12990],["2018-11-12",9104.43,9166.23,9104.43,9166.23,2610],["2018-11-13",9392.81,9804.77,8980.84,9804.77,46680],["2018-11-14",9804.77,10484.52,9804.77,10484.52,85940],["2018-11-15",11123.06,11164.26,9763.58,9763.58,30240],["2018-11-16",10402.12,10443.32,9804.77,10443.32,68260],["2018-11-19",10443.32,10443.32,9887.17,10422.72,15040],["2018-11-20",10463.92,10463.92,10134.35,10299.13,20140],["2018-11-21",10010.76,10134.35,9948.96,9948.96,6490],["2018-11-22",10587.51,10587.51,10051.95,10463.92,5690],["2018-11-23",10051.95,10051.95,9969.56,9969.56,3060],["2018-11-26",9928.36,10278.53,9928.36,10278.53,70],["2018-11-27",9907.76,9928.36,9639.99,9701.78,12070],["2018-11-28",9639.99,9639.99,9269.22,9269.22,9170],["2018-11-29",9475.2,9681.18,9475.2,9681.18,6380],["2018-11-30",9845.97,9845.97,9392.81,9722.38,120],["2018-12-03",9722.38,9722.38,9392.81,9639.99,2360],["2018-12-04",9639.99,9969.56,9598.79,9722.38,19260],["2018-12-05",10051.95,10051.95,9269.22,9269.22,5530],["2018-12-06",9845.97,9907.76,9495.8,9495.8,31810],["2018-12-07",10154.94,10154.94,9537.0,10072.55,8090],["2018-12-10",10072.55,10072.55,9969.56,9969.56,1300],["2018-12-11",10072.55,10093.15,9969.56,10093.15,15670],["2018-12-12",10051.95,10134.35,9887.17,9887.17,22110],["2018-12-13",9928.36,10566.91,9928.36,10093.15,10680],["2018-12-14",10051.95,10299.13,10051.95,10299.13,210],["2018-12-17",10134.35,10134.35,10051.95,10051.95,13090],["2018-12-18",10051.95,10278.53,10010.76,10278.53,28530],["2018-12-19",10134.35,10257.93,10134.35,10257.93,6690],["2018-12-20",10134.35,10216.74,10134.35,10216.74,9010],["2018-12-21",10484.52,10484.52,10237.34,10299.13,8450],["2018-12-24",10299.13,10422.72,10299.13,10299.13,8520],["2018-12-25",10299.13,10299.13,10010.76,10278.53,19210],["2018-12-26",10175.54,10360.93,10093.15,10299.13,7090],["2018-12-27",10216.74,10216.74,10216.74,10216.74,5000],["2018-12-28",10628.7,10793.49,10340.33,10793.49,28400],["2019-01-02",10711.1,10711.1,10257.93,10257.93,2520],["2019-01-03",10257.93,10628.7,10175.54,10628.7,15190],["2019-01-04",10628.7,10628.7,10505.11,10505.11,14110],["2019-01-07",10505.11,10628.7,10505.11,10628.7,210],["2019-01-08",10505.11,10505.11,10299.13,10299.13,1490],["2019-01-09",10340.33,10505.11,10299.13,10340.33,11480],["2019-01-10",10505.11,10505.11,10340.33,10340.33,900],["2019-01-11",10669.9,10917.08,10340.33,10340.33,3310],["2019-01-14",10422.72,10422.72,10381.52,10381.52,260],["2019-01-15",10566.91,10958.28,10566.91,10958.28,17650],["2019-01-16",10958.28,10958.28,10587.51,10587.51,1360],["2019-01-17",10546.31,10669.9,10505.11,10669.9,2030],["2019-01-18",10546.31,10546.31,10505.11,10546.31,3450],["2019-01-21",10546.31,10546.31,10505.11,10505.11,47080],["2019-01-22",10505.11,10834.69,10505.11,10505.11,35030],["2019-01-23",10505.11,10505.11,10505.11,10505.11,10],["2019-01-24",10505.11,10546.31,10505.11,10505.11,12200],["2019-01-25",10690.5,10690.5,10690.5,10690.5,10],["2019-01-28",10690.5,10690.5,10690.5,10690.5,0],["2019-01-29",10690.5,10834.69,10690.5,10834.69,9770],["2019-01-30",10711.1,10711.1,10711.1,10711.1,1760],["2019-01-31",10422.72,10628.7,10422.72,10628.7,1010],["2019-02-01",10711.1,10711.1,10711.1,10711.1,10],["2019-02-11",9969.56,10793.49,9969.56,10505.11,80],["2019-02-12",10505.11,10505.11,10340.33,10422.72,2260],["2019-02-13",10505.11,11123.06,10505.11,10711.1,9220],["2019-02-14",10711.1,10711.1,10505.11,10505.11,4640],["2019-02-15",10505.11,10690.5,10505.11,10587.51,8820],["2019-02-18",10587.51,10711.1,10587.51,10711.1,9960],["2019-02-19",10711.1,10711.1,10299.13,10505.11,23200],["2019-02-20",10505.11,10587.51,10505.11,10587.51,57670],["2019-02-21",10505.11,10546.31,10505.11,10546.31,5900],["2019-02-22",10546.31,10566.91,10546.31,10546.31,9210],["2019-02-25",10505.11,10525.71,10505.11,10505.11,11400],["2019-02-26",10505.11,10505.11,10505.11,10505.11,1000],["2019-02-27",10587.51,10587.51,10587.51,10587.51,500],["2019-02-28",10546.31,10690.5,10505.11,10690.5,4010],["2019-03-01",10690.5,11040.67,10690.5,11040.67,29490],["2019-03-04",11040.67,11123.06,11040.67,11123.06,3550],["2019-03-05",11123.06,11123.06,11123.06,11123.06,5210],["2019-03-06",11123.06,11123.06,11123.06,11123.06,3110],["2019-03-07",11123.06,11349.64,11123.06,11329.04,6570],["2019-03-08",11329.04,11329.04,11329.04,11329.04,5100],["2019-03-11",11329.04,11535.03,11329.04,11535.03,4310],["2019-03-12",11370.24,11741.01,11329.04,11535.03,9680],["2019-03-13",11329.04,11741.01,11329.04,11576.22,8860],["2019-03-14",11864.6,12379.56,11329.04,11823.4,61380],["2019-03-15",11946.99,12152.98,11617.42,12152.98,1020],["2019-03-18",11946.99,12152.98,11535.03,11576.22,8200],["2019-03-19",11617.42,12379.56,11617.42,11946.99,8170],["2019-03-20",12029.39,12564.94,12029.39,12194.17,1530],["2019-03-21",12770.92,12770.92,12276.56,12358.96,13310],["2019-03-22",12770.92,12770.92,12358.96,12358.96,20010],["2019-03-25",12358.96,12770.92,12358.96,12770.92,6000],["2019-03-26",12853.32,12853.32,12770.92,12770.92,4000],["2019-03-27",12832.72,12976.91,12770.92,12976.91,12860],["2019-03-28",12770.92,12935.71,12770.92,12935.71,5640],["2019-03-29",12976.91,12976.91,12770.92,12770.92,47080],["2019-04-01",12770.92,12770.92,12770.92,12770.92,5550],["2019-04-02",12894.51,12894.51,12770.92,12894.51,13670],["2019-04-03",12770.92,12894.51,12564.94,12894.51,25080],["2019-04-04",12976.91,12976.91,12564.94,12564.94,14010],["2019-04-05",12564.94,12564.94,12564.94,12564.94,0],["2019-04-08",12564.94,12976.91,12564.94,12894.51,41280],["2019-04-09",12935.71,12935.71,12564.94,12935.71,16020],["2019-04-10",12976.91,13182.89,12935.71,13141.69,7260],["2019-04-11",13141.69,14006.82,13141.69,14006.82,8470],["2019-04-12",14006.82,14954.34,14006.82,14954.34,17960],["2019-04-16",14954.34,14954.34,14727.76,14830.75,3910],["2019-04-17",14830.75,14830.75,14830.75,14830.75,20],["2019-04-18",14048.02,14130.41,14048.02,14130.41,510],["2019-04-19",14707.16,14707.16,14418.78,14418.78,6020],["2019-04-22",13615.45,14748.36,13615.45,14748.36,5170],["2019-04-23",14418.78,14418.78,14418.78,14418.78,4000],["2019-04-24",13471.26,14336.39,13430.07,13636.05,4610],["2019-04-25",13636.05,14377.59,13636.05,14377.59,4350],["2019-04-26",14212.8,14212.8,14212.8,14212.8,720],["2019-05-02",14212.8,14212.8,13965.62,13965.62,6010],["2019-05-03",13965.62,14130.41,13965.62,14130.41,13650],["2019-05-06",14151.01,14151.01,14151.01,14151.01,10],["2019-05-07",14130.41,14212.8,14130.41,14212.8,3440],["2019-05-08",13409.47,14068.61,13409.47,14068.61,1520],["2019-05-09",13965.62,14006.82,13965.62,14006.82,420],["2019-05-10",14212.8,14212.8,13182.89,13965.62,1110],["2019-05-13",13100.5,13800.84,13100.5,13800.84,150],["2019-05-14",13574.26,13594.85,13574.26,13574.26,1500],["2019-05-15",13553.66,13574.26,13553.66,13574.26,3340],["2019-05-16",13594.85,13780.24,13182.89,13182.89,2500],["2019-05-17",12791.52,13553.66,12791.52,13553.66,800],["2019-05-20",13594.85,13594.85,13512.46,13512.46,3360],["2019-05-21",13512.46,13553.66,12935.71,13553.66,2420],["2019-05-22",13594.85,14006.82,13594.85,14006.82,5720],["2019-05-23",13574.26,14212.8,13388.87,14089.21,4950],["2019-05-24",14006.82,14006.82,13965.62,13965.62,1400],["2019-05-27",14006.82,14377.59,14006.82,14377.59,21560],["2019-05-28",14418.78,14542.37,14006.82,14542.37,19110],["2019-05-29",15551.69,15551.69,15448.7,15551.69,131980],["2019-05-30",16622.8,16622.8,16478.61,16561.0,287290],["2019-05-31",16478.61,16561.0,15572.29,15654.68,54660],["2019-06-03",15654.68,16025.45,15654.68,15654.68,28080],["2019-06-04",15448.7,15943.06,14954.34,14954.34,69140],["2019-06-05",15448.7,15448.7,14995.54,14995.54,22270],["2019-06-06",15325.11,15325.11,14954.34,14995.54,29440],["2019-06-07",15201.52,15304.51,14995.54,15304.51,23690],["2019-06-10",15716.47,15901.86,15489.89,15737.07,27620],["2019-06-11",15860.66,15860.66,15448.7,15448.7,25220],["2019-06-12",15448.7,15592.88,15077.93,15366.3,25800],["2019-06-13",15428.1,15489.89,15201.52,15366.3,16200],["2019-06-14",15448.7,15448.7,15366.3,15366.3,18150],["2019-06-17",15448.7,15489.89,15386.9,15448.7,44330],["2019-06-18",15407.5,15448.7,15201.52,15407.5,54100],["2019-06-19",16475.9,16475.9,14395.33,14901.41,12940],["2019-06-20",15182.57,15182.57,14114.17,14451.56,4360],["2019-06-21",14114.17,14339.1,13467.51,13833.01,52870],["2019-06-24",13889.24,13945.48,13495.62,13495.62,8160],["2019-06-25",12933.3,13326.93,12848.96,12933.3,41500],["2019-06-26",12764.61,13720.55,12764.61,13720.55,17310],["2019-06-27",13720.55,14057.94,13720.55,14029.82,24590],["2019-06-28",14029.82,14057.94,13776.78,14001.71,10100],["2019-07-01",14057.94,14057.94,14001.71,14001.71,10060],["2019-07-02",13833.01,14001.71,13045.77,13214.46,5310],["2019-07-03",13214.46,13776.78,13214.46,13214.46,7670],["2019-07-04",13214.46,13270.69,13073.88,13214.46,8410],["2019-07-05",13326.93,13326.93,13298.81,13326.93,1470],["2019-07-08",13326.93,13326.93,13073.88,13073.88,2860],["2019-07-09",13102.0,13439.39,13102.0,13383.16,7270],["2019-07-10",13383.16,13383.16,13045.77,13045.77,8480],["2019-07-11",13383.16,13383.16,12933.3,13270.69,7840],["2019-07-12",13214.46,13270.69,12933.3,13017.65,6370],["2019-07-15",12820.84,13130.11,12820.84,12989.54,10230],["2019-07-16",12989.54,13017.65,12933.3,13017.65,3790],["2019-07-17",12933.3,13045.77,12933.3,13045.77,5140],["2019-07-18",12989.54,13102.0,12848.96,12933.3,14070],["2019-07-19",12933.3,13270.69,12877.07,13017.65,4040],["2019-07-22",13326.93,13326.93,12877.07,13102.0,6060],["2019-07-23",13102.0,13102.0,12877.07,12905.19,480],["2019-07-24",12933.3,12933.3,12005.48,12005.48,20740],["2019-07-25",12089.83,12820.84,12089.83,12820.84,12560],["2019-07-26",12820.84,12933.3,12708.38,12933.3,8560],["2019-07-29",12933.3,12933.3,12877.07,12905.19,780],["2019-07-30",12708.38,12848.96,12624.03,12624.03,9140],["2019-07-31",12399.1,12624.03,12370.99,12427.22,3940],["2019-08-01",12708.38,12736.49,12567.8,12567.8,4470],["2019-08-02",12399.1,12595.91,12258.52,12370.99,10760],["2019-08-05",12877.07,12933.3,12370.99,12652.14,8760],["2019-08-06",12652.14,12708.38,12652.14,12652.14,11020],["2019-08-07",12539.68,12764.61,12539.68,12567.8,16470],["2019-08-08",12539.68,12567.8,12539.68,12539.68,4140],["2019-08-09",12905.19,12905.19,12511.57,12511.57,2750],["2019-08-12",12511.57,12511.57,12370.99,12427.22,6850],["2019-08-13",12427.22,12455.33,12314.75,12314.75,6560],["2019-08-14",12314.75,12370.99,12314.75,12370.99,17840],["2019-08-15",11977.36,12427.22,11977.36,12342.87,520],["2019-08-16",12370.99,12370.99,12202.29,12230.41,9040],["2019-08-19",12258.52,12764.61,12258.52,12399.1,620],["2019-08-20",12652.14,12652.14,12314.75,12370.99,4910],["2019-08-21",12933.3,12933.3,12370.99,12370.99,5970],["2019-08-22",12370.99,12370.99,12370.99,12370.99,4190],["2019-08-23",12708.38,12933.3,12286.64,12427.22,8900],["2019-08-26",12427.22,12427.22,12370.99,12370.99,5320],["2019-08-27",12652.14,12652.14,12314.75,12314.75,6890],["2019-08-28",12370.99,12370.99,12314.75,12314.75,2950],["2019-08-29",12652.14,12652.14,12314.75,12539.68,820],["2019-08-30",12370.99,12483.45,12089.83,12427.22,6180],["2019-09-03",12146.06,12595.91,12146.06,12427.22,5090],["2019-09-04",12146.06,12342.87,12089.83,12342.87,5970],["2019-09-05",12342.87,12342.87,12314.75,12314.75,360],["2019-09-06",12174.17,12342.87,12174.17,12230.41,560],["2019-09-09",12230.41,12230.41,12089.83,12174.17,3680],["2019-09-10",12174.17,12174.17,11977.36,12061.71,740],["2019-09-11",12061.71,12258.52,12061.71,12061.71,480],["2019-09-12",12286.64,12370.99,12089.83,12089.83,3170],["2019-09-13",12314.75,12370.99,12202.29,12370.99,5260],["2019-09-16",12370.99,12370.99,12033.6,12370.99,6700],["2019-09-17",12202.29,12427.22,12202.29,12370.99,3800],["2019-09-18",12342.87,12342.87,12314.75,12314.75,110],["2019-09-19",12146.06,12314.75,12117.94,12314.75,1220],["2019-09-20",12370.99,12370.99,12117.94,12117.94,800],["2019-09-23",12342.87,12370.99,12258.52,12258.52,3060],["2019-09-24",12370.99,12370.99,12061.71,12061.71,1910],["2019-09-25",12314.75,12370.99,12117.94,12314.75,9520],["2019-09-26",12202.29,12370.99,12202.29,12370.99,3030],["2019-09-27",12370.99,12370.99,12033.6,12370.99,3470],["2019-09-30",12117.94,12370.99,12117.94,12370.99,1050],["2019-10-01",12370.99,12370.99,12089.83,12089.83,2440],["2019-10-02",12089.83,12314.75,12089.83,12314.75,4040],["2019-10-03",12314.75,12314.75,11836.78,11864.9,1760],["2019-10-04",11921.13,12089.83,11246.35,12089.83,6240],["2019-10-07",11330.7,11808.67,11246.35,11808.67,6340],["2019-10-08",11808.67,11808.67,11808.67,11808.67,210],["2019-10-09",11527.51,11808.67,11527.51,11555.63,6650],["2019-10-10",11696.2,11696.2,11302.58,11302.58,2190],["2019-10-11",11386.93,11696.2,11246.35,11246.35,9360],["2019-10-14",11527.51,11921.13,11527.51,11921.13,17030],["2019-10-15",11921.13,11921.13,11808.67,11808.67,24480],["2019-10-16",11808.67,11808.67,11808.67,11808.67,16160],["2019-10-17",11808.67,11864.9,11808.67,11808.67,67430],["2019-10-18",11808.67,11977.36,11808.67,11977.36,29560],["2019-10-21",12089.83,12089.83,11808.67,11977.36,17050],["2019-10-22",11808.67,12089.83,11808.67,12089.83,3270],["2019-10-23",12146.06,12258.52,12146.06,12146.06,2220],["2019-10-24",12089.83,12089.83,12089.83,12089.83,630],["2019-10-25",11949.25,11949.25,11921.13,11921.13,20],["2019-10-28",12089.83,12089.83,12089.83,12089.83,20],["2019-10-29",11893.02,12089.83,11808.67,12089.83,3000],["2019-10-30",12089.83,12146.06,12089.83,12146.06,11070],["2019-10-31",12089.83,12146.06,12089.83,12146.06,2610],["2019-11-01",12146.06,12202.29,12146.06,12146.06,7380],["2019-11-04",12117.94,12202.29,12089.83,12146.06,4960],["2019-11-05",12146.06,12146.06,12146.06,12146.06,1360],["2019-11-06",12146.06,12258.52,12146.06,12202.29,4190],["2019-11-07",12314.75,12314.75,12258.52,12314.75,800],["2019-11-08",12314.75,12314.75,12314.75,12314.75,1850],["2019-11-11",12314.75,12314.75,12146.06,12146.06,240],["2019-11-12",12202.29,12202.29,12146.06,12146.06,1050],["2019-11-13",12286.64,12286.64,12286.64,12286.64,10],["2019-11-14",12202.29,12258.52,12202.29,12202.29,1530],["2019-11-15",12342.87,12342.87,12342.87,12342.87,1580],["2019-11-18",12370.99,12370.99,12342.87,12342.87,3650],["2019-11-19",12230.41,12370.99,12202.29,12342.87,8020],["2019-11-20",12314.75,12370.99,12314.75,12342.87,2870],["2019-11-21",12342.87,12342.87,12342.87,12342.87,6190],["2019-11-22",12370.99,12370.99,12342.87,12342.87,2570],["2019-11-25",12342.87,12342.87,12342.87,12342.87,4690],["2019-11-26",12342.87,12427.22,12342.87,12427.22,880],["2019-11-27",12370.99,12652.14,12370.99,12652.14,1360],["2019-11-28",13158.23,13158.23,12624.03,12624.03,410],["2019-11-29",12399.1,12399.1,12342.87,12342.87,1100],["2019-12-02",12370.99,12370.99,12342.87,12342.87,930],["2019-12-03",12342.87,12652.14,12342.87,12342.87,5080],["2019-12-04",12595.91,12595.91,12595.91,12595.91,10],["2019-12-05",12370.99,12427.22,12342.87,12342.87,1030],["2019-12-06",12342.87,12342.87,12342.87,12342.87,3000],["2019-12-09",12342.87,12342.87,12342.87,12342.87,5100],["2019-12-10",12370.99,12370.99,12342.87,12342.87,1300],["2019-12-11",12370.99,12595.91,12258.52,12595.91,4900],["2019-12-12",12370.99,12370.99,12370.99,12370.99,200],["2019-12-13",12370.99,12370.99,12342.87,12370.99,1290],["2019-12-16",12595.91,12652.14,12342.87,12342.87,4800],["2019-12-17",12342.87,12342.87,12342.87,12342.87,0],["2019-12-18",12370.99,12370.99,12370.99,12370.99,39020],["2019-12-19",12370.99,12595.91,12370.99,12595.91,5010],["2019-12-20",12483.45,12483.45,12370.99,12370.99,3150],["2019-12-23",12370.99,12370.99,12370.99,12370.99,500],["2019-12-24",12370.99,12370.99,12370.99,12370.99,200],["2019-12-25",12370.99,12652.14,12370.99,12399.1,1900],["2019-12-26",12399.1,12792.72,12399.1,12792.72,200],["2019-12-27",12792.72,12792.72,12652.14,12652.14,200],["2019-12-30",12483.45,12511.57,12483.45,12483.45,600],["2019-12-31",12933.3,12933.3,12933.3,12933.3,10],["2020-01-02",12933.3,12933.3,12933.3,12933.3,0],["2020-01-03",12905.19,12905.19,12905.19,12905.19,10],["2020-01-06",12933.3,12933.3,12483.45,12820.84,2120],["2020-01-07",12483.45,12820.84,12483.45,12820.84,1660],["2020-01-08",12708.38,12708.38,12483.45,12708.38,6660],["2020-01-09",12708.38,12764.61,12708.38,12764.61,220],["2020-01-10",12427.22,12933.3,12370.99,12933.3,1000],["2020-01-13",12680.26,12933.3,12652.14,12933.3,1550],["2020-01-14",12933.3,12933.3,12933.3,12933.3,0],["2020-01-15",12877.07,12905.19,12877.07,12877.07,2550],["2020-01-16",12905.19,12933.3,12708.38,12708.38,4320],["2020-01-17",12820.84,13017.65,12764.61,12764.61,800],["2020-01-20",12764.61,12764.61,12708.38,12764.61,1400],["2020-01-21",12792.72,12792.72,12792.72,12792.72,150],["2020-01-22",12792.72,13214.46,12764.61,13214.46,2100],["2020-01-30",13158.23,13158.23,12820.84,12820.84,290],["2020-01-31",12877.07,12877.07,12820.84,12820.84,70],["2020-02-03",12764.61,13158.23,12652.14,12989.54,10420],["2020-02-04",12933.3,13242.58,12933.3,13242.58,17030],["2020-02-05",13017.65,13017.65,12933.3,12933.3,440],["2020-02-06",12933.3,12933.3,12933.3,12933.3,870],["2020-02-07",12933.3,13073.88,12933.3,13073.88,4280],["2020-02-10",12961.42,12961.42,12961.42,12961.42,700],["2020-02-11",12961.42,13495.62,12961.42,13495.62,4360],["2020-02-12",13467.51,13467.51,13383.16,13383.16,330],["2020-02-13",13383.16,13495.62,13130.11,13495.62,8290],["2020-02-14",13439.39,13495.62,13439.39,13495.62,12570],["2020-02-17",13467.51,13495.62,13467.51,13495.62,1230],["2020-02-18",13298.81,14057.94,13298.81,13495.62,3470],["2020-02-19",14001.71,14001.71,14001.71,14001.71,10],["2020-02-20",14001.71,14001.71,14001.71,14001.71,0],["2020-02-21",13973.59,14057.94,13495.62,14001.71,4820],["2020-02-24",13973.59,13973.59,13045.77,13045.77,1860],["2020-02-25",12652.14,13776.78,12370.99,13439.39,9410],["2020-02-26",13439.39,13439.39,13439.39,13439.39,2700],["2020-02-27",13692.43,13776.78,12708.38,13776.78,22610],["2020-02-28",13495.62,13495.62,13495.62,13495.62,1120],["2020-03-02",13495.62,13495.62,13495.62,13495.62,4990],["2020-03-03",13636.2,13636.2,13495.62,13495.62,620],["2020-03-04",13495.62,13495.62,13495.62,13495.62,0],["2020-03-05",13495.62,13495.62,13045.77,13326.93,820],["2020-03-06",13326.93,13326.93,13326.93,13326.93,0],["2020-03-09",12652.14,12652.14,12652.14,12652.14,100],["2020-03-10",12652.14,13383.16,12539.68,13355.04,9300],["2020-03-11",13214.46,13214.46,13045.77,13045.77,840],["2020-03-12",13102.0,13214.46,12933.3,12933.3,15540],["2020-03-13",12933.3,12933.3,12708.38,12708.38,10750],["2020-03-16",12933.3,13579.97,12933.3,13579.97,11990],["2020-03-17",14507.79,14507.79,13495.62,14057.94,11750],["2020-03-18",14057.94,14057.94,13383.16,13383.16,15540],["2020-03-19",12595.91,13776.78,12595.91,13495.62,3000],["2020-03-20",13495.62,14029.82,12989.54,13495.62,3800],["2020-03-23",12933.3,13214.46,12933.3,13214.46,6340],["2020-03-24",12652.14,12933.3,12314.75,12933.3,7370],["2020-03-25",12933.3,13214.46,12933.3,13214.46,7920],["2020-03-26",13214.46,13214.46,12652.14,13158.23,2560],["2020-03-27",13102.0,13102.0,12989.54,13102.0,5510],["2020-03-30",13045.77,13130.11,12202.29,13130.11,7700],["2020-03-31",13854.32,13854.32,13602.42,13602.42,2340],["2020-04-01",13665.4,13665.4,12689.3,12909.7,3610],["2020-04-03",12909.7,12909.7,12689.3,12689.3,4070],["2020-04-06",12909.7,13161.6,11839.14,12846.73,5550],["2020-04-07",12815.24,12815.24,12594.83,12594.83,4310],["2020-04-08",12594.83,12594.83,11744.68,12594.83,10750],["2020-04-09",12594.83,12594.83,11839.14,11839.14,2140],["2020-04-10",11839.14,11870.63,11839.14,11870.63,820],["2020-04-13",12279.96,12279.96,12279.96,12279.96,1410],["2020-04-14",12216.99,12216.99,11965.09,11965.09,4220],["2020-04-15",11965.09,12531.86,11965.09,12342.94,1170],["2020-04-16",12342.94,12342.94,11902.12,12342.94,2010],["2020-04-17",12342.94,12594.83,12342.94,12594.83,6620],["2020-04-20",13224.58,13224.58,13224.58,13224.58,10],["2020-04-21",13098.63,13098.63,12311.45,12846.73,1950],["2020-04-22",12594.83,12594.83,12594.83,12594.83,800],["2020-04-23",12594.83,12594.83,12279.96,12594.83,620],["2020-04-24",12594.83,13224.58,12594.83,13224.58,7210],["2020-04-27",12909.7,12909.7,12909.7,12909.7,20],["2020-04-28",12657.81,13035.65,12594.83,12909.7,1930],["2020-04-29",12909.7,12909.7,12909.7,12909.7,1150],["2020-05-04",12594.83,12594.83,12342.94,12342.94,1150],["2020-05-05",12720.78,12720.78,12720.78,12720.78,100],["2020-05-06",12720.78,12720.78,11965.09,12122.53,3600],["2020-05-07",12122.53,12720.78,12122.53,12657.81,340],["2020-05-08",13224.58,13224.58,12594.83,12594.83,1660],["2020-05-11",12594.83,12594.83,11965.09,12594.83,5240],["2020-05-12",12783.76,12972.68,12626.32,12972.68,1070],["2020-05-13",12972.68,13098.63,12909.7,13035.65,2040],["2020-05-14",12972.68,13035.65,12878.22,13035.65,3950],["2020-05-15",13035.65,13035.65,12909.7,12909.7,1010],["2020-05-18",12909.7,12909.7,12909.7,12909.7,230],["2020-05-19",12122.53,12909.7,12122.53,12909.7,3710],["2020-05-20",12909.7,12909.7,12909.7,12909.7,60],["2020-05-21",12783.76,12783.76,12594.83,12594.83,390],["2020-05-22",12594.83,12594.83,12594.83,12594.83,1040],["2020-05-25",12909.7,12972.68,12909.7,12972.68,1520],["2020-05-26",12972.68,13067.14,12909.7,13067.14,1140],["2020-05-27",13067.14,13067.14,12972.68,13067.14,10150],["2020-05-28",13098.63,13098.63,12689.3,12689.3,970],["2020-05-29",12594.83,12909.7,12594.83,12909.7,1120],["2020-06-01",12216.99,12468.89,12216.99,12468.89,910],["2020-06-02",12594.83,12909.7,12594.83,12846.73,1650],["2020-06-03",12846.73,12909.7,12846.73,12909.7,1240],["2020-06-04",12909.7,12909.7,12720.78,12720.78,450],["2020-06-05",12342.94,12878.22,11965.09,12878.22,9310],["2020-06-08",12594.83,12909.7,12594.83,12909.7,5420],["2020-06-09",12468.89,13035.65,12468.89,12909.7,1710],["2020-06-10",12468.89,12909.7,12468.89,12909.7,3710],["2020-06-11",12531.86,12909.7,12468.89,12909.7,8710],["2020-06-12",12594.83,12909.7,12468.89,12594.83,3780],["2020-06-15",12594.83,12594.83,12279.96,12279.96,430],["2020-06-16",12311.45,12594.83,12311.45,12594.83,1200],["2020-06-17",12594.83,12846.73,12594.83,12594.83,3300],["2020-06-18",12468.89,12594.83,12468.89,12531.86,4120],["2020-06-19",12594.83,12657.81,12594.83,12594.83,2030],["2020-06-22",12500.37,12594.83,12468.89,12468.89,5300],["2020-06-23",12594.83,12594.83,12594.83,12594.83,810],["2020-06-24",12531.86,12720.78,12531.86,12594.83,1120],["2020-06-25",12594.83,12720.78,12468.89,12468.89,3470],["2020-06-26",12720.78,12720.78,12468.89,12468.89,30],["2020-06-29",12468.89,12468.89,12311.45,12311.45,2640],["2020-06-30",12342.94,12342.94,12185.5,12185.5,2090],["2020-07-01",12185.5,12185.5,12185.5,12185.5,0],["2020-07-02",12405.91,12405.91,12405.91,12405.91,20],["2020-07-03",12279.96,12594.83,12279.96,12279.96,60],["2020-07-06",12405.91,12531.86,12279.96,12279.96,350],["2020-07-07",12531.86,12531.86,12342.94,12342.94,90],["2020-07-08",12405.91,12468.89,12279.96,12279.96,30],["2020-07-09",12531.86,12531.86,12059.55,12059.55,2240],["2020-07-10",12531.86,12531.86,12216.99,12279.96,150],["2020-07-13",12342.94,12342.94,12248.48,12248.48,900],["2020-07-14",12216.99,12342.94,12216.99,12216.99,370],["2020-07-15",12342.94,12342.94,12216.99,12216.99,140],["2020-07-16",12216.99,12216.99,12122.53,12122.53,1190],["2020-07-17",12216.99,12216.99,12216.99,12216.99,360],["2020-07-20",11807.66,12216.99,11807.66,12216.99,110],["2020-07-21",12091.04,12091.04,12028.07,12028.07,130],["2020-07-22",12028.07,12028.07,12028.07,12028.07,650],["2020-07-23",11965.09,12028.07,11965.09,12028.07,90],["2020-07-24",12091.04,12091.04,12028.07,12028.07,300],["2020-07-27",12028.07,12028.07,11902.12,11902.12,2220],["2020-07-28",11839.14,11839.14,11839.14,11839.14,10],["2020-07-29",11839.14,11839.14,11839.14,11839.14,400],["2020-07-30",12091.04,12091.04,11839.14,11839.14,880],["2020-07-31",11965.09,11965.09,11965.09,11965.09,260],["2020-08-03",11965.09,11965.09,11870.63,11870.63,290],["2020-08-04",12154.01,12154.01,11965.09,11965.09,600],["2020-08-05",11965.09,11965.09,11965.09,11965.09,300],["2020-08-06",12154.01,12154.01,11996.58,12154.01,1560],["2020-08-07",12091.04,12185.5,12091.04,12154.01,1740],["2020-08-10",12154.01,12154.01,12154.01,12154.01,1000],["2020-08-11",12154.01,12185.5,12154.01,12185.5,1500],["2020-08-12",12185.5,12185.5,12185.5,12185.5,400],["2020-08-13",12185.5,12248.48,12185.5,12248.48,1360],["2020-08-14",12248.48,12311.45,12248.48,12248.48,690],["2020-08-17",12248.48,12248.48,12154.01,12154.01,2250],["2020-08-18",12342.94,12342.94,12342.94,12342.94,80],["2020-08-19",12279.96,12342.94,12279.96,12342.94,3750],["2020-08-20",12311.45,12311.45,12311.45,12311.45,1550],["2020-08-21",12311.45,12437.4,12311.45,12405.91,3290],["2020-08-24",12405.91,12500.37,12405.91,12405.91,1650],["2020-08-25",12405.91,12594.83,12405.91,12405.91,5240],["2020-08-26",12594.83,12720.78,12594.83,12594.83,22070],["2020-08-27",11996.58,13161.6,11996.58,13161.6,20],["2020-08-28",12846.73,13791.34,12846.73,13791.34,80],["2020-08-31",13224.58,13224.58,12846.73,12846.73,40],["2020-09-01",13696.88,13696.88,13696.88,13696.88,240],["2020-09-03",12752.27,13382.01,12752.27,13382.01,60],["2020-09-04",12468.89,12783.76,12468.89,12783.76,1100],["2020-09-07",12909.7,12909.7,12594.83,12594.83,1130],["2020-09-08",12594.83,13224.58,12594.83,13224.58,180],["2020-09-09",12909.7,12909.7,12909.7,12909.7,30],["2020-09-10",13224.58,13224.58,13193.09,13193.09,7680],["2020-09-11",12909.7,12909.7,12594.83,12594.83,970],["2020-09-14",12626.32,12626.32,12594.83,12594.83,20230],["2020-09-15",12594.83,13224.58,12594.83,13224.58,510],["2020-09-16",12626.32,12909.7,12626.32,12783.76,760],["2020-09-17",12783.76,12783.76,12720.78,12720.78,2850],["2020-09-18",12783.76,12783.76,12783.76,12783.76,1320],["2020-09-21",12783.76,12783.76,12783.76,12783.76,0],["2020-09-22",12752.27,12752.27,12720.78,12720.78,110],["2020-09-23",12720.78,12720.78,12720.78,12720.78,0],["2020-09-24",12846.73,12846.73,12720.78,12720.78,1030],["2020-09-25",12720.78,12972.68,12720.78,12783.76,9040],["2020-09-28",13098.63,13539.45,13098.63,13539.45,8680],["2020-09-29",13224.58,13476.47,13224.58,13476.47,1300],["2020-09-30",12594.83,13539.45,12594.83,12657.81,1530],["2020-10-01",12720.78,13350.52,12594.83,13350.52,5110],["2020-10-02",13224.58,13224.58,12626.32,12657.81,2360],["2020-10-05",13161.6,13161.6,12468.89,12468.89,260],["2020-10-06",13035.65,13130.11,13035.65,13130.11,100],["2020-10-07",12909.7,13130.11,12909.7,13130.11,5100],["2020-10-08",13130.11,13130.11,13130.11,13130.11,10],["2020-10-09",13130.11,13130.11,13130.11,13130.11,200],["2020-10-12",13130.11,14043.24,12752.27,13130.11,4720],["2020-10-13",12909.7,13161.6,12909.7,12909.7,7010],["2020-10-14",12878.22,12878.22,12878.22,12878.22,3120],["2020-10-15",12909.7,12909.7,12878.22,12878.22,2100],["2020-10-16",13161.6,13161.6,12878.22,12878.22,1320],["2020-10-19",12594.83,12594.83,12594.83,12594.83,150],["2020-10-20",12594.83,12594.83,12594.83,12594.83,0],["2020-10-21",12878.22,12909.7,12878.22,12878.22,1020],["2020-10-22",12878.22,12909.7,12878.22,12909.7,3300],["2020-10-23",12878.22,12878.22,12878.22,12878.22,10],["2020-10-26",12878.22,12878.22,12878.22,12878.22,0],["2020-10-27",12594.83,12846.73,12594.83,12846.73,110],["2020-10-28",12909.7,12909.7,12720.78,12720.78,1320],["2020-10-29",12657.81,12657.81,12594.83,12594.83,210],["2020-10-30",13224.58,13224.58,13224.58,13224.58,30],["2020-11-02",13350.52,13350.52,13224.58,13224.58,90],["2020-11-03",13224.58,13224.58,13224.58,13224.58,0],["2020-11-04",12720.78,13224.58,12342.94,13224.58,810],["2020-11-05",12720.78,12720.78,12720.78,12720.78,500],["2020-11-06",12720.78,13098.63,12720.78,13098.63,110],["2020-11-09",12657.81,12909.7,12657.81,12909.7,770],["2020-11-10",12626.32,12909.7,12626.32,12909.7,680],["2020-11-11",12909.7,12909.7,12909.7,12909.7,0],["2020-11-12",13035.65,13035.65,12909.7,12909.7,1080],["2020-11-13",12909.7,13098.63,12909.7,13098.63,2560],["2020-11-16",12909.7,12909.7,12909.7,12909.7,940],["2020-11-17",12909.7,13035.65,12783.76,12909.7,3470],["2020-11-18",13098.63,13098.63,13035.65,13035.65,5460],["2020-11-19",13224.58,13539.45,13224.58,13539.45,12800],["2020-11-20",13696.88,13696.88,13539.45,13665.4,17930],["2020-11-23",13665.4,13854.32,12752.27,13854.32,15940],["2020-11-24",13854.32,13854.32,13791.34,13791.34,180],["2020-11-25",13791.34,13791.34,13665.4,13665.4,12540],["2020-11-26",13539.45,13539.45,13413.5,13539.45,1920],["2020-11-27",14389.6,14389.6,14389.6,14389.6,100],["2020-11-30",13854.32,13854.32,13665.4,13665.4,11090],["2020-12-01",13665.4,13854.32,13256.06,13854.32,4960],["2020-12-02",13854.32,14106.21,13854.32,14106.21,7110],["2020-12-03",14169.19,14169.19,14169.19,14169.19,1000],["2020-12-04",14169.19,14169.19,13854.32,13854.32,4100],["2020-12-07",13854.32,14169.19,13854.32,14169.19,1970],["2020-12-08",13570.93,14798.93,13570.93,14798.93,4130],["2020-12-09",14798.93,15712.06,14798.93,15365.7,1000],["2020-12-10",15365.7,15365.7,14798.93,14987.85,2660],["2020-12-11",13948.78,15995.44,13948.78,15113.8,180],["2020-12-14",15963.95,15963.95,14987.85,14987.85,4380],["2020-12-15",15113.8,15113.8,15113.8,15113.8,40],["2020-12-16",15428.67,15743.54,15428.67,15428.67,10400],["2020-12-17",15113.8,15397.18,14547.03,15397.18,2330],["2020-12-18",15712.06,15712.06,14735.96,15680.57,5170],["2020-12-21",15743.54,15743.54,15365.7,15365.7,3340],["2020-12-22",15113.8,15680.57,14358.11,15680.57,1250],["2020-12-23",14735.96,15554.62,14735.96,15554.62,190],["2020-12-24",14641.49,15586.11,14484.06,15586.11,17110],["2020-12-25",15302.72,15302.72,14578.52,14767.44,4850],["2020-12-28",14767.44,14767.44,14735.96,14767.44,20570],["2020-12-29",14735.96,14735.96,14484.06,14484.06,1300],["2020-12-30",14484.06,14987.85,14169.19,14924.88,3290],["2020-12-31",14924.88,14924.88,14484.06,14484.06,450],["2021-01-04",14484.06,14484.06,14484.06,14484.06,14000],["2021-01-05",14484.06,14484.06,14484.06,14484.06,0],["2021-01-06",14484.06,14987.85,14484.06,14956.37,2600],["2021-01-07",14798.93,14798.93,14484.06,14484.06,7700],["2021-01-08",14610.01,14735.96,14547.03,14547.03,1700],["2021-01-11",14547.03,14672.98,14547.03,14672.98,3500],["2021-01-12",14547.03,15082.31,14358.11,14798.93,21600],["2021-01-13",14956.37,15050.83,14924.88,14924.88,2700],["2021-01-14",15428.67,15428.67,14484.06,15113.8,13500],["2021-01-15",15176.78,15239.75,15176.78,15176.78,3500],["2021-01-18",14924.88,15113.8,14798.93,14798.93,2500],["2021-01-19",14798.93,14798.93,14043.24,14798.93,3800],["2021-01-20",14798.93,14798.93,14798.93,14798.93,0],["2021-01-21",14610.01,14861.9,14610.01,14861.9,5100],["2021-01-22",14893.39,14987.85,14798.93,14798.93,12600],["2021-01-25",14924.88,15743.54,14924.88,15743.54,15800],["2021-01-26",16310.31,16814.1,16310.31,16688.16,22400],["2021-01-27",16688.16,16688.16,16688.16,16688.16,1100],["2021-01-28",15743.54,15743.54,15523.13,15523.13,1500],["2021-01-29",15428.67,15523.13,14672.98,14672.98,5100],["2021-02-01",14798.93,14830.42,14672.98,14672.98,6100],["2021-02-02",14672.98,14672.98,14672.98,14672.98,100],["2021-02-03",14798.93,15680.57,14672.98,15680.57,4800],["2021-02-04",15113.8,15176.78,15113.8,15176.78,300],["2021-02-05",15995.44,15995.44,15239.75,15397.18,6800],["2021-02-08",15397.18,15397.18,14358.11,14358.11,15400],["2021-02-09",14515.55,15334.21,14484.06,15334.21,4500],["2021-02-17",15712.06,15712.06,15680.57,15712.06,1400],["2021-02-18",15680.57,15712.06,15176.78,15176.78,3400],["2021-02-19",15334.21,16026.93,15334.21,16026.93,600],["2021-02-22",16026.93,16026.93,15491.65,15491.65,5500],["2021-02-23",15491.65,15523.13,15491.65,15523.13,2000],["2021-02-24",15491.65,15491.65,15491.65,15491.65,200],["2021-02-25",15523.13,15806.52,15523.13,15806.52,3000],["2021-02-26",15712.06,15743.54,15680.57,15743.54,3200],["2021-03-01",15743.54,15806.52,15743.54,15806.52,1600],["2021-03-02",15806.52,15838.0,15806.52,15838.0,5300],["2021-03-03",15869.49,15995.44,15869.49,15869.49,10200],["2021-03-04",15900.98,15900.98,15900.98,15900.98,1400],["2021-03-05",15743.54,16436.26,15743.54,16436.26,1400],["2021-03-08",16152.87,16656.67,16152.87,16562.21,6500],["2021-03-09",16562.21,16562.21,16562.21,16562.21,16800],["2021-03-10",16562.21,16562.21,16562.21,16562.21,3600],["2021-03-11",16562.21,16562.21,16562.21,16562.21,0],["2021-03-12",16688.16,17003.03,16373.28,17003.03,6200],["2021-03-15",16814.1,16814.1,16751.13,16751.13,2200],["2021-03-16",16751.13,16751.13,16751.13,16751.13,2000],["2021-03-17",17380.87,17758.72,17380.87,17758.72,10100],["2021-03-18",17632.77,17632.77,17632.77,17632.77,5400],["2021-03-19",17632.77,17632.77,17632.77,17632.77,0],["2021-03-22",17632.77,17632.77,17632.77,17632.77,1000],["2021-03-23",17632.77,17632.77,17632.77,17632.77,0],["2021-03-24",17632.77,17632.77,17632.77,17632.77,0],["2021-03-25",17003.03,17632.77,17003.03,17632.77,12100],["2021-03-26",17066.0,17066.0,17003.03,17003.03,1000],["2021-03-29",17191.95,17191.95,17191.95,17191.95,1900],["2021-03-30",17569.79,17632.77,17254.92,17632.77,6200],["2021-03-31",17223.44,17443.85,17223.44,17443.85,3100],["2021-04-01",17443.85,17443.85,17443.85,17443.85,2100],["2021-04-02",17443.85,17443.85,17443.85,17443.85,0],["2021-04-05",17569.79,17569.79,17443.85,17443.85,2500],["2021-04-06",17569.79,17695.74,17569.79,17632.77,9000],["2021-04-07",17569.79,17569.79,17538.31,17538.31,1300],["2021-04-08",17538.31,17538.31,17003.03,17003.03,4100],["2021-04-09",16908.56,17003.03,16877.08,17003.03,10600],["2021-04-12",17317.9,17317.9,17317.9,17317.9,100],["2021-04-13",17317.9,17601.28,17317.9,17601.28,11600],["2021-04-14",17601.28,17601.28,17601.28,17601.28,0],["2021-04-15",16877.08,17506.82,16877.08,17003.03,17300],["2021-04-16",16940.05,16940.05,16499.23,16499.23,2800],["2021-04-19",16499.23,17003.03,16499.23,16688.16,2000],["2021-04-20",16656.67,16751.13,16656.67,16656.67,2000],["2021-04-22",16436.26,16562.21,16373.28,16373.28,8600],["2021-04-23",16436.26,16436.26,16373.28,16373.28,2500],["2021-04-26",15428.67,16688.16,15428.67,16688.16,3100],["2021-04-27",15806.52,17821.69,15806.52,17821.69,300],["2021-04-28",17821.69,17821.69,17821.69,17821.69,0],["2021-04-29",16751.13,17317.9,16751.13,17286.41,13300],["2021-05-04",17443.85,17506.82,16593.69,17317.9,2100],["2021-05-05",16436.26,16436.26,16121.39,16436.26,2400],["2021-05-06",17286.41,17286.41,17003.03,17003.03,3300],["2021-05-07",17191.95,17191.95,15838.0,16908.56,19000],["2021-05-10",16121.39,16121.39,16121.39,16121.39,1000],["2021-05-11",16121.39,16121.39,16121.39,16121.39,2000],["2021-05-12",15743.54,16121.39,15743.54,16121.39,2000],["2021-05-13",16121.39,16247.34,16121.39,16184.36,3500],["2021-05-14",16184.36,16184.36,16184.36,16184.36,800],["2021-05-17",16184.36,16467.75,16184.36,16215.85,700],["2021-05-18",16247.34,16247.34,16184.36,16184.36,6100],["2021-05-19",16058.41,16058.41,16058.41,16058.41,2800],["2021-05-20",15743.54,15743.54,15113.8,15113.8,6500],["2021-05-21",15334.21,16026.93,15334.21,16026.93,4800],["2021-05-24",16058.41,17097.49,15239.75,15806.52,4700],["2021-05-25",16058.41,16341.8,16058.41,16341.8,1300],["2021-05-26",16310.31,16310.31,16310.31,16310.31,400],["2021-05-27",16310.31,16310.31,16310.31,16310.31,0],["2021-05-28",15239.75,16373.28,15239.75,16373.28,900],["2021-05-31",16373.28,16373.28,16373.28,16373.28,0],["2021-06-01",16247.34,16310.31,16247.34,16310.31,700],["2021-06-02",16373.28,16373.28,16310.31,16373.28,2900],["2021-06-03",16373.28,16373.28,16310.31,16310.31,2500],["2021-06-04",16782.62,17128.97,16782.62,17066.0,7800],["2021-06-07",18231.02,18231.02,17758.72,17758.72,18700],["2021-06-08",17758.72,18136.56,17758.72,18073.59,6500],["2021-06-09",17632.77,17695.74,17632.77,17632.77,5400],["2021-06-10",17317.9,17538.31,17254.92,17538.31,13300],["2021-06-11",17569.79,17632.77,17506.82,17506.82,8500],["2021-06-14",18110.5,18110.5,17506.82,17506.82,1000],["2021-06-15",17439.74,17439.74,17171.44,17171.44,3100],["2021-06-16",17104.36,17104.36,16634.83,16634.83,17100],["2021-06-17",16634.83,17708.05,16634.83,16701.91,12100],["2021-06-18",16701.91,16836.06,16701.91,16836.06,1000],["2021-06-21",16836.06,16869.6,16768.98,16836.06,14100],["2021-06-22",16869.6,16869.6,16567.76,16768.98,4800],["2021-06-23",16701.91,16768.98,16701.91,16701.91,4100],["2021-06-24",16567.76,16634.83,16567.76,16634.83,3600],["2021-06-25",16433.6,16701.91,16433.6,16701.91,3100],["2021-06-28",16198.84,16567.76,16198.84,16567.76,3400],["2021-06-29",16567.76,16567.76,16567.76,16567.76,1000],["2021-06-30",16567.76,16567.76,16567.76,16567.76,5200],["2021-07-01",16601.29,17104.36,16601.29,17104.36,3500],["2021-07-02",16701.91,16701.91,16701.91,16701.91,1000],["2021-07-05",16768.98,16768.98,16768.98,16768.98,9600],["2021-07-06",16768.98,16768.98,16098.22,16768.98,8200],["2021-07-07",16701.91,16701.91,16500.68,16601.29,2300],["2021-07-08",16601.29,16601.29,16601.29,16601.29,200],["2021-07-09",16299.45,16299.45,16299.45,16299.45,3600],["2021-07-12",16265.91,16265.91,15897.0,15897.0,5500],["2021-07-13",16701.91,16701.91,16701.91,16701.91,1000],["2021-07-14",16701.91,16701.91,16701.91,16701.91,0],["2021-07-15",16165.3,16165.3,16165.3,16165.3,2000],["2021-07-16",16165.3,16299.45,15897.0,16299.45,4200],["2021-07-19",16299.45,16299.45,16299.45,16299.45,0],["2021-07-20",16098.22,16098.22,16098.22,16098.22,1200],["2021-07-21",16098.22,16098.22,16098.22,16098.22,0],["2021-07-22",16098.22,16098.22,16098.22,16098.22,0],["2021-07-23",16098.22,16098.22,16098.22,16098.22,0],["2021-07-26",15964.07,15964.07,15092.09,15092.09,5600],["2021-07-27",16031.15,16131.76,16031.15,16131.76,5900],["2021-07-28",15762.85,17104.36,15762.85,17104.36,300],["2021-07-29",16601.29,16768.98,16567.76,16567.76,3900],["2021-07-30",16601.29,17171.44,16601.29,17171.44,6400],["2021-08-02",16802.52,16802.52,16768.98,16768.98,5000],["2021-08-03",17305.59,17305.59,17305.59,17305.59,100],["2021-08-04",17305.59,17305.59,17305.59,17305.59,0],["2021-08-05",17204.98,17305.59,17204.98,17305.59,4000],["2021-08-06",16903.14,16903.14,16903.14,16903.14,400],["2021-08-09",17104.36,17104.36,16903.14,16903.14,5500],["2021-08-10",16903.14,16903.14,16903.14,16903.14,0],["2021-08-11",17305.59,17305.59,17305.59,17305.59,2000],["2021-08-12",17305.59,17305.59,16903.14,16903.14,3300],["2021-08-13",16903.14,17104.36,16903.14,17104.36,1900],["2021-08-16",17171.44,17272.05,17171.44,17171.44,3400],["2021-08-17",17171.44,17305.59,17171.44,17305.59,3300],["2021-08-18",17305.59,17339.13,17305.59,17339.13,3100],["2021-08-19",17305.59,17439.74,17272.05,17372.67,2600],["2021-08-20",17372.67,17506.82,16836.06,16836.06,12700],["2021-08-23",16768.98,17104.36,16768.98,16768.98,9100],["2021-08-24",16903.14,16903.14,16768.98,16768.98,1800],["2021-08-25",16768.98,16768.98,16768.98,16768.98,0],["2021-08-26",16165.3,16836.06,16165.3,16836.06,6100],["2021-08-27",16836.06,17104.36,16768.98,17104.36,7900],["2021-08-30",17171.44,17305.59,17104.36,17305.59,15600],["2021-08-31",17272.05,17406.21,17272.05,17406.21,11300],["2021-09-01",17439.74,17708.05,17339.13,17439.74,6400],["2021-09-06",18043.43,18043.43,17842.2,17909.28,4700],["2021-09-07",17842.2,17842.2,17775.12,17775.12,2100],["2021-09-08",17708.05,17775.12,17708.05,17775.12,10400],["2021-09-09",17305.59,17506.82,17305.59,17506.82,7600],["2021-09-10",17775.12,17775.12,17506.82,17506.82,3400],["2021-09-13",17506.82,17976.35,17305.59,17976.35,32700],["2021-09-14",18613.57,18747.72,18110.5,18647.11,27900],["2021-09-15",19150.18,19854.48,19116.64,19854.48,48900],["2021-09-16",19787.4,20089.24,19619.71,20089.24,23900],["2021-09-17",19787.4,20458.16,19720.33,20458.16,10600],["2021-09-20",20458.16,20592.31,19988.63,20022.17,32600],["2021-09-21",20022.17,20324.01,19485.56,20324.01,42400],["2021-09-22",19183.72,20659.39,19183.72,20122.78,7100],["2021-09-23",20122.78,20122.78,19452.02,19452.02,8800],["2021-09-24",19787.4,20122.78,19452.02,19452.02,7300],["2021-09-27",19452.02,19452.02,19116.64,19250.79,17000],["2021-09-28",19183.72,19452.02,18848.34,19217.26,12000],["2021-09-29",20122.78,20122.78,19116.64,19317.87,4000],["2021-09-30",19787.4,19787.4,19217.26,19217.26,4600],["2021-10-01",20122.78,20122.78,17875.74,19787.4,3400],["2021-10-04",18781.26,19116.64,18781.26,19116.64,8500],["2021-10-05",18781.26,19317.87,18781.26,19116.64,2600],["2021-10-06",19116.64,19586.17,19116.64,19116.64,2500],["2021-10-07",19317.87,19485.56,19317.87,19384.95,6300],["2021-10-08",19586.17,19787.4,19116.64,19384.95,5200],["2021-10-11",18781.26,19116.64,18781.26,19116.64,1400],["2021-10-12",19116.64,19384.95,19116.64,19250.79,8200],["2021-10-13",19317.87,19384.95,19317.87,19384.95,1100],["2021-10-14",19384.95,19586.17,19250.79,19384.95,13400],["2021-10-15",19720.33,19787.4,19384.95,19787.4,6700],["2021-10-18",19787.4,19988.63,19519.1,19988.63,3900],["2021-10-19",19519.1,19519.1,19384.95,19384.95,3100],["2021-10-20",19384.95,19653.25,19384.95,19653.25,16100],["2021-10-21",19787.4,20122.78,19586.17,20122.78,17200],["2021-10-22",20391.08,20458.16,20324.01,20391.08,7300],["2021-10-25",20391.08,20726.46,20122.78,20726.46,4800],["2021-10-26",20458.16,21464.3,20458.16,21128.92,45400],["2021-10-27",21799.68,22135.06,21464.3,21799.68,7800],["2021-10-28",21464.3,22604.59,21464.3,21464.3,9200],["2021-10-29",21464.3,21799.68,21363.69,21799.68,14900],["2021-11-01",21162.46,21598.45,21128.92,21464.3,22400],["2021-11-02",21464.3,22067.98,21464.3,22000.91,7700],["2021-11-03",21464.3,22000.91,21464.3,21531.38,10500],["2021-11-04",21799.68,21799.68,20256.93,21363.69,9500],["2021-11-05",21263.07,22067.98,21263.07,22067.98,3900],["2021-11-08",22135.06,22470.44,22067.98,22302.75,32400],["2021-11-09",22135.06,22135.06,21464.3,21598.45,15700],["2021-11-10",22101.52,22336.29,21631.99,22336.29,8400],["2021-11-11",22135.06,22671.67,20793.54,21732.6,13700],["2021-11-12",22403.36,22403.36,21598.45,22135.06,7800],["2021-11-15",21866.76,22135.06,21866.76,21866.76,14500],["2021-11-16",22336.29,22336.29,21464.3,21531.38,18400],["2021-11-17",20994.77,22067.98,20994.77,22067.98,21400],["2021-11-18",22805.82,22805.82,21464.3,22336.29,1400],["2021-11-19",22269.21,22269.21,21330.15,21464.3,9800],["2021-11-22",21464.3,22000.91,20458.16,21330.15,5600],["2021-11-23",21263.07,21900.29,21263.07,21900.29,4200],["2021-11-24",21531.38,22067.98,20592.31,21732.6,5400],["2021-11-25",21732.6,21732.6,21464.3,21464.3,1000],["2021-11-26",21799.68,21799.68,20860.62,20927.69,2300],["2021-11-29",20894.15,21330.15,20458.16,20793.54,10500],["2021-11-30",20525.24,20793.54,20391.08,20793.54,9700],["2021-12-01",21128.92,21128.92,20122.78,20961.23,13700],["2021-12-02",20927.69,20961.23,20122.78,20961.23,7300],["2021-12-03",20122.78,20927.69,19921.55,19921.55,9200],["2021-12-06",19921.55,20122.78,19452.02,19452.02,3100],["2021-12-07",20122.78,20659.39,20122.78,20391.08,2400],["2021-12-08",19552.64,20592.31,19452.02,20592.31,17200],["2021-12-09",19888.02,19888.02,19787.4,19820.94,3600],["2021-12-10",20458.16,20458.16,19452.02,20324.01,5900],["2021-12-13",20189.86,20189.86,19586.17,19854.48,18900],["2021-12-14",19720.33,19888.02,19452.02,19854.48,7100],["2021-12-15",19586.17,19854.48,19452.02,19854.48,14300],["2021-12-16",19820.94,19820.94,18512.96,19519.1,13800],["2021-12-17",19686.79,19820.94,19519.1,19820.94,7300],["2021-12-20",19250.79,19753.86,19250.79,19619.71,3400],["2021-12-21",19183.72,19653.25,18982.49,19317.87,5400],["2021-12-22",19317.87,19720.33,19317.87,19317.87,6300],["2021-12-23",19083.1,19619.71,18714.19,18747.72,11000],["2021-12-24",18781.26,18781.26,18647.11,18647.11,5000],["2021-12-27",18982.49,18982.49,18647.11,18982.49,7300],["2021-12-28",18512.96,18915.41,18244.65,18781.26,11400],["2021-12-29",18982.49,19049.57,18982.49,19049.57,1500],["2021-12-30",18781.26,18848.34,18781.26,18781.26,2300],["2021-12-31",18881.88,18982.49,18680.65,18982.49,2900],["2022-01-04",18982.49,19083.1,18512.96,19083.1,4400],["2022-01-05",19083.1,19452.02,19049.57,19384.95,4800],["2022-01-06",18915.41,19586.17,18848.34,19485.56,8000],["2022-01-07",19485.56,19753.86,18881.88,19686.79,8600],["2022-01-10",19686.79,19686.79,18848.34,18982.49,14500],["2022-01-11",19016.03,19753.86,18781.26,19418.48,6700],["2022-01-12",19653.25,19653.25,18512.96,18781.26,2400],["2022-01-13",19519.1,19519.1,18781.26,18781.26,5700],["2022-01-14",18781.26,18848.34,18110.5,18848.34,5100],["2022-01-17",18479.42,19016.03,18479.42,19016.03,6300],["2022-01-18",18982.49,19083.1,18848.34,19016.03,7000],["2022-01-19",18982.49,18982.49,18647.11,18848.34,3400],["2022-01-20",19317.87,19317.87,18144.04,19250.79,4000],["2022-01-21",19250.79,19653.25,18781.26,18848.34,12200],["2022-01-24",18848.34,19586.17,18814.8,18814.8,1700],["2022-01-25",18781.26,19418.48,18781.26,19418.48,2200],["2022-01-26",19351.41,19519.1,18781.26,19519.1,7400],["2022-01-27",19519.1,19519.1,19519.1,19519.1,600],["2022-01-28",19586.17,20860.62,19586.17,20726.46,2700],["2022-02-07",20726.46,20726.46,19653.25,19888.02,3900],["2022-02-08",19753.86,20055.71,19720.33,19787.4,4300],["2022-02-09",19921.55,19921.55,19921.55,19921.55,5300],["2022-02-10",20256.93,20357.55,19921.55,20256.93,3200],["2022-02-11",20189.86,20256.93,20189.86,20256.93,200],["2022-02-14",20256.93,20256.93,20256.93,20256.93,1800],["2022-02-15",20256.93,20357.55,20122.78,20256.93,8400],["2022-02-16",20324.01,20458.16,20122.78,20391.08,24400],["2022-02-17",20525.24,20726.46,20122.78,20659.39,21800],["2022-02-18",20726.46,20726.46,20189.86,20659.39,2100],["2022-02-21",20458.16,20659.39,20122.78,20659.39,9400],["2022-02-22",20726.46,20726.46,20122.78,20659.39,2200],["2022-02-23",20592.31,20793.54,20592.31,20659.39,5700],["2022-02-24",20793.54,20793.54,19854.48,19955.09,2800],["2022-02-25",20659.39,20659.39,20659.39,20659.39,100],["2022-02-28",19619.71,20592.31,19619.71,20592.31,700],["2022-03-01",20659.39,20659.39,19854.48,20424.62,2200],["2022-03-02",19720.33,20424.62,19653.25,20290.47,7800],["2022-03-03",20391.08,20793.54,19820.94,20726.46,15600],["2022-03-04",21061.84,21061.84,20055.71,20726.46,700],["2022-03-07",20223.39,20592.31,20189.86,20592.31,22800],["2022-03-08",20525.24,20592.31,20122.78,20189.86,2800],["2022-03-09",20189.86,20256.93,20189.86,20189.86,19300],["2022-03-10",20189.86,20793.54,20122.78,20793.54,34100],["2022-03-11",20189.86,20793.54,20122.78,20156.32,23500],["2022-03-14",20189.86,20592.31,20189.86,20592.31,500],["2022-03-15",20726.46,20726.46,20122.78,20592.31,2300],["2022-03-16",20592.31,20592.31,20525.24,20525.24,200],["2022-03-17",20089.24,20391.08,19452.02,20324.01,8600],["2022-03-18",20324.01,20324.01,20324.01,20324.01,1300],["2022-03-21",20324.01,20324.01,20324.01,20324.01,0],["2022-03-22",20324.01,20391.08,20089.24,20122.78,8200],["2022-03-23",20089.24,20256.93,20089.24,20189.86,33800],["2022-03-24",20055.71,20122.78,20055.71,20122.78,1500],["2022-03-25",20324.01,20592.31,20122.78,20525.24,20600],["2022-03-28",20659.39,20927.69,20256.93,20760.0,64700],["2022-03-29",20793.54,22202.14,20793.54,22202.14,90700],["2022-03-30",22202.14,23476.58,22067.98,22805.82,23600],["2022-03-31",22805.82,22805.82,22805.82,22805.82,100],["2022-04-01",22403.36,22403.36,21464.3,21531.38,53800],["2022-04-04",21464.3,22067.98,21464.3,21564.91,17500],["2022-04-05",21531.38,21732.6,21128.92,21732.6,10500],["2022-04-06",21799.68,22067.98,21598.45,22067.98,51400],["2022-04-07",22135.06,22470.44,21531.38,22135.06,43800],["2022-04-08",22135.06,22470.44,21766.14,22403.36,7900],["2022-04-12",22571.05,22571.05,21799.68,21866.76,18100],["2022-04-13",22168.6,22168.6,21598.45,21665.53,37300],["2022-04-14",21665.53,21933.83,21665.53,21933.83,13700],["2022-04-15",22101.52,23074.12,22000.91,23074.12,25600],["2022-04-18",23744.88,24080.26,23476.58,24013.19,47700],["2022-04-19",24247.95,24281.49,23476.58,23879.03,51800],["2022-04-20",23711.34,23711.34,22571.05,22805.82,19400],["2022-04-21",21799.68,23074.12,21799.68,22135.06,22500],["2022-04-22",22235.67,22235.67,22135.06,22135.06,44700],["2022-04-25",21732.6,22000.91,20659.39,20793.54,50500],["2022-04-26",20793.54,21263.07,20793.54,20860.62,17000],["2022-04-27",21430.76,21430.76,21363.69,21397.22,2200],["2022-04-28",21464.3,22436.9,20793.54,22403.36,23100],["2022-04-29",22135.06,23040.58,22135.06,22604.59,95600],["2022-05-04",21866.76,22604.59,21464.3,22403.36,12500],["2022-05-05",21497.84,21933.83,20860.62,21933.83,4100],["2022-05-06",20994.77,21531.38,20994.77,21464.3,9800],["2022-05-09",20860.62,21397.22,20458.16,21397.22,21200],["2022-05-10",21330.15,21330.15,20122.78,21128.92,10300],["2022-05-11",21430.76,21430.76,21330.15,21330.15,2300],["2022-05-12",20860.62,20860.62,20558.77,20692.93,13400],["2022-05-13",20458.16,20458.16,19317.87,19317.87,16300],["2022-05-16",19317.87,20458.16,19183.72,19452.02,13100],["2022-05-17",20122.78,20122.78,20122.78,20122.78,2300],["2022-05-18",20458.16,20458.16,19519.1,20458.16,5700],["2022-05-19",20391.08,20391.08,19820.94,19820.94,400],["2022-05-20",19854.48,20324.01,19820.94,20089.24,14200],["2022-05-23",20122.78,20458.16,20089.24,20089.24,1000],["2022-05-24",20122.78,20324.01,19485.56,19787.4,8700],["2022-05-25",20122.78,20189.86,20122.78,20122.78,13500],["2022-05-26",20189.86,21128.92,20122.78,20860.62,18200],["2022-05-27",20290.47,20290.47,20290.47,20290.47,2300],["2022-05-30",20290.47,20290.47,20290.47,20290.47,0],["2022-05-31",20256.93,20290.47,19787.4,20290.47,8800],["2022-06-01",20793.54,20793.54,20793.54,20793.54,100],["2022-06-02",20760.0,20760.0,20290.47,20324.01,9300],["2022-06-03",20156.32,20659.39,20122.78,20659.39,3800],["2022-06-06",20189.86,20458.16,20122.78,20458.16,3700],["2022-06-07",20458.16,20458.16,20458.16,20458.16,0],["2022-06-08",20659.39,20793.54,20659.39,20793.54,1800],["2022-06-09",20793.54,20793.54,20793.54,20793.54,0],["2022-06-10",20793.54,20793.54,20793.54,20793.54,0],["2022-06-13",20692.93,20726.46,19787.4,19787.4,16300],["2022-06-14",20458.16,20458.16,20391.08,20458.16,1300],["2022-06-15",20122.78,20122.78,19921.55,20122.78,1100],["2022-06-16",20122.78,20592.31,20122.78,20592.31,4300],["2022-06-17",20592.31,20592.31,20592.31,20592.31,0],["2022-06-20",20122.78,20525.24,19854.48,20525.24,13700],["2022-06-21",19787.4,19854.48,19787.4,19854.48,11200],["2022-06-22",20122.78,20122.78,19452.02,20122.78,1200],["2022-06-23",20122.78,20122.78,20122.78,20122.78,0],["2022-06-24",20189.86,20189.86,20189.86,20189.86,300],["2022-06-27",20189.86,20525.24,19250.79,20525.24,300],["2022-06-28",19452.02,20324.01,19452.02,20324.01,200],["2022-06-29",20324.01,20324.01,20324.01,20324.01,0],["2022-06-30",19921.55,20324.01,19921.55,20324.01,3700],["2022-07-01",19586.17,20122.78,19217.26,20122.78,3600],["2022-07-04",19921.55,20122.78,19921.55,20122.78,2600],["2022-07-05",19921.55,20055.71,19921.55,20055.71,4300],["2022-07-06",19452.02,19787.4,19452.02,19619.71,8700],["2022-07-07",19317.87,19317.87,18982.49,18982.49,3400],["2022-07-08",19519.1,19820.94,19519.1,19820.94,1500],["2022-07-11",19787.4,20189.86,19452.02,20189.86,2200],["2022-07-12",19317.87,19854.48,19317.87,19854.48,200],["2022-07-13",19452.02,19519.1,19452.02,19452.02,6300],["2022-07-14",19787.4,19787.4,19787.4,19787.4,100],["2022-07-15",19787.4,19787.4,19787.4,19787.4,7200],["2022-07-18",19854.48,19921.55,19787.4,19820.94,2500],["2022-07-19",19820.94,19820.94,19820.94,19820.94,0],["2022-07-20",19787.4,20089.24,19787.4,19854.48,7700],["2022-07-21",19787.4,19787.4,19787.4,19787.4,2500],["2022-07-22",19787.4,19787.4,19787.4,19787.4,0],["2022-07-25",20055.71,20055.71,20055.71,20055.71,300],["2022-07-26",20055.71,20055.71,20055.71,20055.71,0],["2022-07-27",19787.4,20122.78,19787.4,20122.78,8700],["2022-07-28",20458.16,20793.54,20223.39,20760.0,6400],["2022-07-29",20324.01,20692.93,20324.01,20692.93,400],["2022-08-01",21363.69,21363.69,20726.46,20760.0,5200],["2022-08-02",20156.32,20793.54,20156.32,20793.54,800],["2022-08-03",20659.39,21397.22,20659.39,20927.69,13300],["2022-08-04",20927.69,20927.69,20927.69,20927.69,0],["2022-08-05",20592.31,20592.31,20592.31,20592.31,300],["2022-08-08",20122.78,21128.92,20122.78,20491.7,11400],["2022-08-09",20927.69,20927.69,20525.24,20860.62,1700],["2022-08-10",20860.62,20860.62,20860.62,20860.62,0],["2022-08-11",20793.54,21128.92,20692.93,20692.93,5300],["2022-08-12",20692.93,20692.93,20692.93,20692.93,0],["2022-08-15",20692.93,21061.84,20692.93,21061.84,4300],["2022-08-16",21128.92,21128.92,21128.92,21128.92,100],["2022-08-17",21095.38,21263.07,21061.84,21061.84,6200],["2022-08-18",21128.92,21128.92,21128.92,21128.92,100],["2022-08-19",21128.92,21128.92,21128.92,21128.92,0],["2022-08-22",20592.31,21397.22,20592.31,21397.22,2500],["2022-08-23",21330.15,21397.22,21296.61,21397.22,2000],["2022-08-24",21263.07,21363.69,21263.07,21363.69,2400],["2022-08-25",21196.0,21196.0,21196.0,21196.0,200],["2022-08-26",21196.0,21330.15,21196.0,21330.15,1600],["2022-08-29",21330.15,21330.15,21330.15,21330.15,0],["2022-08-30",21330.15,21330.15,20625.85,20726.46,1700],["2022-08-31",20726.46,21263.07,20726.46,21263.07,2100],["2022-09-05",21296.61,21296.61,21296.61,21296.61,900],["2022-09-06",21296.61,21296.61,21296.61,21296.61,0],["2022-09-07",21263.07,21263.07,20726.46,20726.46,2100],["2022-09-08",20424.62,20424.62,20424.62,20424.62,100],["2022-09-09",20793.54,21128.92,20793.54,21128.92,900],["2022-09-12",21128.92,21128.92,21128.92,21128.92,0],["2022-09-13",21095.38,21095.38,21095.38,21095.38,100],["2022-09-14",21196.0,21196.0,21196.0,21196.0,400],["2022-09-15",21263.07,21531.38,21263.07,21464.3,10000],["2022-09-16",21464.3,21799.68,21464.3,21799.68,19200],["2022-09-19",22135.06,22336.29,21732.6,21799.68,43500],["2022-09-20",21866.76,22034.45,21799.68,22034.45,2800],["2022-09-21",21699.07,21799.68,21631.99,21799.68,3500],["2022-09-22",20927.69,21397.22,20894.15,21330.15,7600],["2022-09-23",22349.34,22349.34,20784.15,21548.55,12000],["2022-09-26",21548.55,21548.55,20711.36,21548.55,6400],["2022-09-27",20529.36,21548.55,20492.96,21548.55,14000],["2022-09-28",20674.96,20674.96,20674.96,20674.96,2000],["2022-09-29",21766.94,21766.94,20529.36,20674.96,3800],["2022-09-30",20492.96,20492.96,20092.56,20092.56,1400],["2022-10-03",19655.77,20019.76,19655.77,19655.77,4100],["2022-10-04",19364.57,20019.76,19291.77,20019.76,2700],["2022-10-05",20019.76,20310.96,20019.76,20019.76,2600],["2022-10-06",20019.76,20019.76,19655.77,19655.77,3500],["2022-10-07",19655.77,19655.77,19073.37,19073.37,2900],["2022-10-10",19073.37,19073.37,18927.78,19000.58,2000],["2022-10-11",19655.77,19655.77,19291.77,19291.77,1600],["2022-10-12",18964.18,18964.18,18964.18,18964.18,100],["2022-10-13",19036.97,19655.77,19036.97,19655.77,1800],["2022-10-14",19655.77,19655.77,19655.77,19655.77,0],["2022-10-17",19510.17,19946.96,19291.77,19946.96,1500],["2022-10-18",19910.56,19910.56,19910.56,19910.56,100],["2022-10-19",19218.97,20019.76,19218.97,19874.17,3600],["2022-10-20",19874.17,19874.17,19874.17,19874.17,0],["2022-10-21",19146.17,19146.17,19000.58,19000.58,13100],["2022-10-24",19510.17,19510.17,19291.77,19291.77,500],["2022-10-25",18199.78,19655.77,18199.78,19000.58,7500],["2022-10-26",19655.77,19655.77,19655.77,19655.77,300],["2022-10-27",18964.18,19582.97,18927.78,19582.97,2100],["2022-10-28",19619.37,19619.37,19619.37,19619.37,300],["2022-10-31",18636.58,19582.97,18563.78,19582.97,700],["2022-11-01",18563.78,18563.78,18563.78,18563.78,100],["2022-11-02",18563.78,18563.78,18563.78,18563.78,1500],["2022-11-03",18563.78,19218.97,18563.78,19218.97,4800],["2022-11-04",18199.78,18927.78,18199.78,18927.78,400],["2022-11-07",18345.38,19582.97,18345.38,19291.77,10800],["2022-11-08",17944.99,17981.39,17944.99,17981.39,6600],["2022-11-09",17981.39,18927.78,17981.39,18927.78,1500],["2022-11-10",18199.78,18709.38,18054.19,18054.19,4400],["2022-11-11",17107.8,17107.8,17107.8,17107.8,200],["2022-11-14",16015.81,16015.81,15943.01,15943.01,2400],["2022-11-15",14851.02,16015.81,14851.02,14887.42,11900],["2022-11-16",13904.64,15651.81,13868.24,15651.81,3400],["2022-11-17",14632.63,16743.8,14632.63,16379.81,1400],["2022-11-18",16379.81,17435.39,16379.81,17326.2,3000],["2022-11-21",16234.21,17690.19,16234.21,17471.79,7200],["2022-11-22",16379.81,17762.99,16379.81,17762.99,5100],["2022-11-23",16598.2,17362.59,16598.2,17362.59,1200],["2022-11-24",17471.79,17471.79,17471.79,17471.79,500],["2022-11-25",16307.01,18563.78,16307.01,18454.58,3600],["2022-11-28",17180.6,18199.78,17180.6,18199.78,3300],["2022-11-29",17071.4,17835.79,17071.4,17835.79,800],["2022-11-30",17981.39,18090.59,17835.79,18090.59,6200],["2022-12-01",17144.2,18199.78,17144.2,17471.79,2400],["2022-12-02",17035.0,17035.0,16743.8,16743.8,3500],["2022-12-05",17617.39,17617.39,17580.99,17580.99,200],["2022-12-06",17580.99,17580.99,17580.99,17580.99,0],["2022-12-07",16379.81,18054.19,16379.81,18054.19,1300],["2022-12-08",18054.19,18054.19,18054.19,18054.19,100],["2022-12-09",18126.99,18126.99,18017.79,18017.79,1200],["2022-12-12",16962.2,18054.19,16962.2,17981.39,1300],["2022-12-13",17981.39,17981.39,17981.39,17981.39,0],["2022-12-14",17981.39,17981.39,17981.39,17981.39,0],["2022-12-15",17835.79,17981.39,17835.79,17981.39,900],["2022-12-16",17471.79,17471.79,17471.79,17471.79,400],["2022-12-19",16889.4,17653.79,16780.2,17653.79,1100],["2022-12-20",17471.79,17471.79,17471.79,17471.79,200],["2022-12-21",16816.6,17471.79,16379.81,17326.2,8200],["2022-12-22",16379.81,16743.8,16270.61,16743.8,800],["2022-12-23",16962.2,17035.0,16962.2,17035.0,400],["2022-12-26",17035.0,17035.0,17035.0,17035.0,0],["2022-12-27",16452.61,16452.61,16379.81,16379.81,3100],["2022-12-28",16197.81,16197.81,16088.61,16088.61,9600],["2022-12-29",16234.21,16816.6,16234.21,16816.6,3900],["2022-12-30",16780.2,17107.8,16161.41,16889.4,6200],["2023-01-03",16379.81,16889.4,16052.21,16889.4,11700],["2023-01-04",16889.4,16889.4,16889.4,16889.4,0],["2023-01-05",16889.4,16889.4,16889.4,16889.4,0],["2023-01-06",16525.4,16671.0,16525.4,16634.6,5400],["2023-01-09",16379.81,16379.81,16379.81,16379.81,300],["2023-01-10",16379.81,16707.4,16379.81,16707.4,7000],["2023-01-11",16307.01,16307.01,16234.21,16234.21,200],["2023-01-12",16234.21,16307.01,16161.41,16161.41,3800],["2023-01-13",16161.41,16307.01,16161.41,16161.41,3000],["2023-01-16",16161.41,16161.41,16161.41,16161.41,0],["2023-01-17",16452.61,16671.0,16452.61,16671.0,3000],["2023-01-18",16671.0,16671.0,16671.0,16671.0,4000],["2023-01-19",16671.0,17762.99,16671.0,17762.99,5500],["2023-01-27",17762.99,17762.99,17762.99,17762.99,0],["2023-01-30",16743.8,17471.79,16525.4,17471.79,15200],["2023-01-31",17471.79,17471.79,16743.8,16998.6,6900],["2023-02-01",17107.8,17107.8,16743.8,17107.8,5100],["2023-02-02",16998.6,17107.8,16743.8,17107.8,10100],["2023-02-03",16743.8,16743.8,16743.8,16743.8,7000],["2023-02-06",16671.0,16707.4,16671.0,16671.0,3100],["2023-02-07",16671.0,16743.8,16671.0,16743.8,3100],["2023-02-08",16743.8,17362.59,16743.8,17362.59,3000],["2023-02-09",17362.59,17362.59,17362.59,17362.59,0],["2023-02-10",16525.4,17107.8,16452.61,17107.8,600],["2023-02-13",16962.2,16962.2,16962.2,16962.2,3000],["2023-02-14",16379.81,16962.2,16379.81,16962.2,1100],["2023-02-15",16743.8,16743.8,16743.8,16743.8,1800],["2023-02-16",16743.8,16743.8,16743.8,16743.8,0],["2023-02-17",16598.2,16634.6,16525.4,16634.6,3100],["2023-02-20",17035.0,17071.4,17035.0,17071.4,400],["2023-02-21",16743.8,17071.4,16634.6,17071.4,5300],["2023-02-22",17035.0,17071.4,17035.0,17071.4,1000],["2023-02-23",16598.2,16671.0,16598.2,16598.2,2300],["2023-02-24",16743.8,17107.8,16743.8,16962.2,2000],["2023-02-27",16743.8,16743.8,16743.8,16743.8,1600],["2023-02-28",16743.8,16743.8,16743.8,16743.8,0],["2023-03-01",16743.8,16743.8,16743.8,16743.8,0],["2023-03-02",16525.4,16525.4,16525.4,16525.4,100],["2023-03-03",16598.2,17326.2,16452.61,17326.2,800],["2023-03-06",17253.4,17253.4,17253.4,17253.4,100],["2023-03-07",16743.8,16743.8,16743.8,16743.8,300],["2023-03-08",16743.8,16743.8,16743.8,16743.8,300],["2023-03-09",16889.4,16889.4,16853.0,16853.0,400],["2023-03-10",16853.0,16853.0,16853.0,16853.0,0],["2023-03-13",16452.61,16452.61,16452.61,16452.61,100],["2023-03-14",16452.61,16452.61,16452.61,16452.61,0],["2023-03-15",16452.61,16452.61,16452.61,16452.61,0],["2023-03-16",16452.61,16452.61,16452.61,16452.61,0],["2023-03-17",16379.81,17035.0,16161.41,17035.0,2400],["2023-03-20",17035.0,17035.0,17035.0,17035.0,0],["2023-03-21",17035.0,17035.0,17035.0,17035.0,0],["2023-03-22",16743.8,16889.4,16743.8,16743.8,2000],["2023-03-23",16598.2,16598.2,16598.2,16598.2,100],["2023-03-24",16525.4,16525.4,16088.61,16088.61,600],["2023-03-27",16088.61,16088.61,16088.61,16088.61,0],["2023-03-28",16671.0,16671.0,16634.6,16634.6,200],["2023-03-29",16634.6,16634.6,16634.6,16634.6,0],["2023-03-30",16634.6,16634.6,16634.6,16634.6,0],["2023-03-31",16052.21,16052.21,16052.21,16052.21,100],["2023-04-03",16088.61,16671.0,16088.61,16671.0,1600],["2023-04-04",16671.0,16671.0,16671.0,16671.0,0],["2023-04-05",16634.6,16634.6,16416.21,16634.6,600],["2023-04-06",16598.2,16707.4,16234.21,16707.4,5300],["2023-04-07",16707.4,16707.4,16707.4,16707.4,0],["2023-04-10",16416.21,16671.0,16416.21,16598.2,4800],["2023-04-11",16598.2,16598.2,16598.2,16598.2,0],["2023-04-12",16598.2,16598.2,16598.2,16598.2,300],["2023-04-13",16598.2,16598.2,16598.2,16598.2,0],["2023-04-14",16598.2,16598.2,16598.2,16598.2,0],["2023-04-17",16671.0,16671.0,16671.0,16671.0,4300],["2023-04-18",16671.0,16671.0,16671.0,16671.0,600],["2023-04-19",16671.0,16671.0,16671.0,16671.0,0],["2023-04-20",16743.8,16816.6,16743.8,16816.6,400],["2023-04-21",16743.8,17035.0,16743.8,17035.0,1000],["2023-04-24",17035.0,17035.0,17035.0,17035.0,0],["2023-04-25",16743.8,17107.8,16743.8,17107.8,600],["2023-04-26",17107.8,17107.8,17107.8,17107.8,0],["2023-04-27",17107.8,17107.8,17107.8,17107.8,0],["2023-04-28",17107.8,17107.8,17107.8,17107.8,0],["2023-05-04",17107.8,17107.8,17107.8,17107.8,0],["2023-05-05",17107.8,17107.8,17107.8,17107.8,1000],["2023-05-08",17107.8,17107.8,17107.8,17107.8,0],["2023-05-09",17107.8,17107.8,17107.8,17107.8,0],["2023-05-10",17107.8,17107.8,17107.8,17107.8,0],["2023-05-11",16161.41,17835.79,16161.41,17835.79,2800],["2023-05-12",17835.79,17835.79,17835.79,17835.79,0],["2023-05-15",17107.8,17180.6,17107.8,17107.8,600],["2023-05-16",17107.8,17107.8,17107.8,17107.8,0],["2023-05-17",17471.79,18272.58,17471.79,18272.58,19600],["2023-05-18",18418.18,19291.77,18418.18,18782.18,10100],["2023-05-19",19291.77,19291.77,18854.98,19291.77,6900],["2023-05-22",19291.77,19291.77,19255.37,19255.37,9200],["2023-05-23",19291.77,19291.77,18782.18,19291.77,400],["2023-05-24",19364.57,19364.57,19291.77,19291.77,13600],["2023-05-25",19291.77,19291.77,19255.37,19291.77,6900],["2023-05-26",19291.77,19291.77,18381.78,18381.78,6000],["2023-05-29",19255.37,19255.37,19218.97,19218.97,16200],["2023-05-30",18927.78,19182.57,18891.38,18891.38,8100],["2023-05-31",18345.38,18345.38,17580.99,18126.99,15600],["2023-06-01",18891.38,18891.38,18891.38,18891.38,600],["2023-06-02",18891.38,18927.78,18126.99,18126.99,4500],["2023-06-05",18199.78,18490.98,17835.79,17835.79,9000],["2023-06-06",18199.78,18199.78,18054.19,18199.78,14500],["2023-06-07",18563.78,18672.98,18199.78,18199.78,27200],["2023-06-08",18199.78,18199.78,18054.19,18054.19,7800],["2023-06-09",18163.39,18345.38,18163.39,18199.78,12800],["2023-06-12",18563.78,18854.98,18527.38,18600.18,306900],["2023-06-13",19366.78,19366.78,18156.36,18438.79,16000],["2023-06-14",18075.66,18075.66,17188.02,17430.1,47300],["2023-06-15",17430.1,17430.1,16381.07,16381.07,36500],["2023-06-16",16986.28,16986.28,16582.81,16824.89,2100],["2023-06-19",16784.54,16784.54,16058.29,16542.46,27400],["2023-06-20",16542.46,16542.46,16138.98,16421.42,8100],["2023-06-21",16138.98,16381.07,16138.98,16300.37,18300],["2023-06-22",16703.85,16945.93,16138.98,16542.46,3000],["2023-06-23",16542.46,16623.15,16138.98,16138.98,18000],["2023-06-26",16138.98,16138.98,15856.55,16058.29,4100],["2023-06-27",16058.29,16138.98,15977.6,16098.64,4000],["2023-06-28",15775.86,16138.98,15775.86,16017.94,5300],["2023-06-29",16017.94,16138.98,15977.6,15977.6,5500],["2023-06-30",15977.6,15977.6,15977.6,15977.6,2700],["2023-07-03",15977.6,16017.94,15937.25,16017.94,7000],["2023-07-04",15977.6,16017.94,15977.6,16017.94,1200],["2023-07-05",16017.94,16017.94,15654.82,15856.55,27600],["2023-07-06",16138.98,16138.98,15816.21,15816.21,5700],["2023-07-07",15816.21,15896.9,15816.21,15896.9,2000],["2023-07-10",15896.9,16098.64,15493.43,16098.64,15500],["2023-07-11",16098.64,16663.5,16098.64,16179.33,7300],["2023-07-12",16219.68,16219.68,16138.98,16138.98,1500],["2023-07-13",16138.98,16138.98,15735.51,15735.51,12000],["2023-07-14",15735.51,16098.64,15735.51,16058.29,3100],["2023-07-17",15735.51,16058.29,15695.16,16058.29,2800],["2023-07-18",15977.6,15977.6,15896.9,15896.9,700],["2023-07-19",15775.86,15977.6,15735.51,15977.6,3600],["2023-07-20",15896.9,15937.25,15896.9,15896.9,400],["2023-07-21",15937.25,15937.25,15735.51,15816.21,800],["2023-07-24",15896.9,15896.9,15816.21,15816.21,2300],["2023-07-25",15896.9,15937.25,15896.9,15937.25,900],["2023-07-26",15937.25,15937.25,15735.51,15937.25,700],["2023-07-27",15735.51,15896.9,15493.43,15574.12,6200],["2023-07-28",15493.43,15493.43,15130.3,15130.3,26500],["2023-07-31",15130.3,15130.3,14444.39,14928.56,38100],["2023-08-01",14968.91,14968.91,14000.57,14121.61,80700],["2023-08-02",14121.61,14121.61,14040.92,14121.61,27000],["2023-08-03",14121.61,14121.61,14081.26,14081.26,17900],["2023-08-04",14081.26,14444.39,14040.92,14444.39,117300],["2023-08-07",14444.39,14767.17,14404.04,14444.39,18800],["2023-08-08",14484.74,14484.74,14242.65,14404.04,4700],["2023-08-09",14283.0,14484.74,14121.61,14484.74,16200],["2023-08-10",14525.09,14605.78,14363.7,14525.09,4300],["2023-08-11",14525.09,14525.09,14283.0,14283.0,9600],["2023-08-14",14484.74,14484.74,14161.96,14484.74,5600],["2023-08-15",14525.09,14525.09,14242.65,14242.65,8200],["2023-08-16",14242.65,14444.39,14161.96,14242.65,11000],["2023-08-17",14484.74,14484.74,13274.32,13355.01,203900],["2023-08-18",13516.4,13637.44,13355.01,13355.01,20300],["2023-08-21",13960.22,13960.22,13355.01,13355.01,3500],["2023-08-22",13476.05,13476.05,13153.27,13193.62,16300],["2023-08-23",13193.62,13516.4,13153.27,13476.05,15000],["2023-08-24",13476.05,13476.05,13435.7,13435.7,2400],["2023-08-25",13637.44,13637.44,13072.58,13355.01,22200],["2023-08-28",13516.4,14000.57,12427.02,12427.02,140200],["2023-08-29",12830.49,12911.19,12346.32,12628.76,59000],["2023-08-30",12991.88,12991.88,12507.71,12507.71,47300],["2023-08-31",12709.45,12870.84,12548.06,12830.49,41300],["2023-09-05",13274.32,13274.32,12911.19,12911.19,41100],["2023-09-06",13072.58,13193.62,13072.58,13153.27,23200],["2023-09-07",13193.62,13556.75,13153.27,13274.32,63600],["2023-09-08",13314.66,13516.4,13314.66,13314.66,10500],["2023-09-11",13476.05,13597.09,13153.27,13233.97,24400],["2023-09-12",13395.36,13476.05,13153.27,13476.05,80700],["2023-09-13",13516.4,13556.75,13395.36,13395.36,27400],["2023-09-14",13395.36,13476.05,13314.66,13395.36,40400],["2023-09-15",13395.36,13395.36,13274.32,13355.01,13900],["2023-09-18",13355.01,13435.7,13355.01,13435.7,23900],["2023-09-19",13476.05,13476.05,13233.97,13395.36,29800],["2023-09-20",13395.36,13516.4,13395.36,13516.4,9500],["2023-09-21",13516.4,13718.14,13516.4,13718.14,10100],["2023-09-22",13798.83,13798.83,13476.05,13556.75,20600],["2023-09-25",13718.14,13879.53,13556.75,13556.75,37000],["2023-09-26",13516.4,13516.4,13233.97,13476.05,8300],["2023-09-27",13233.97,13395.36,13112.93,13395.36,11800],["2023-09-28",13718.14,13718.14,13395.36,13556.75,600],["2023-09-29",13556.75,13637.44,13314.66,13314.66,5900],["2023-10-02",13476.05,13476.05,13153.27,13395.36,8600],["2023-10-03",13233.97,13233.97,12991.88,13032.23,6700],["2023-10-04",12991.88,13153.27,12911.19,13153.27,20100],["2023-10-05",13153.27,13153.27,13072.58,13072.58,4600],["2023-10-06",13032.23,13153.27,12911.19,13153.27,22700],["2023-10-09",13153.27,13153.27,13032.23,13032.23,3200],["2023-10-10",13032.23,13153.27,13032.23,13112.93,6000],["2023-10-11",13112.93,13193.62,13072.58,13072.58,2800],["2023-10-12",13153.27,13274.32,13153.27,13274.32,16500],["2023-10-13",13112.93,13112.93,13072.58,13072.58,4000],["2023-10-16",13112.93,13153.27,13112.93,13112.93,3700],["2023-10-17",13072.58,13274.32,13072.58,13153.27,5400],["2023-10-18",13153.27,13153.27,12911.19,12951.54,45700],["2023-10-19",12991.88,13072.58,12911.19,13072.58,18000],["2023-10-20",13233.97,13233.97,12911.19,13193.62,1700],["2023-10-23",13233.97,13233.97,13193.62,13233.97,2800],["2023-10-24",13233.97,13233.97,13233.97,13233.97,300],["2023-10-25",13274.32,13274.32,12951.54,12951.54,3900],["2023-10-26",13233.97,13233.97,12669.1,12830.49,6800],["2023-10-27",12427.02,13032.23,12427.02,13032.23,5400],["2023-10-30",13032.23,13032.23,13032.23,13032.23,0],["2023-10-31",13153.27,13153.27,12669.1,12911.19,1700],["2023-11-01",12911.19,12911.19,12911.19,12911.19,500],["2023-11-02",12749.8,12951.54,12749.8,12951.54,2400],["2023-11-03",12749.8,12951.54,12749.8,12951.54,700],["2023-11-06",12911.19,12911.19,12911.19,12911.19,900],["2023-11-07",12911.19,12911.19,12911.19,12911.19,0],["2023-11-08",12911.19,12911.19,12911.19,12911.19,300],["2023-11-09",12911.19,12911.19,12911.19,12911.19,5800],["2023-11-10",12911.19,13153.27,12911.19,13153.27,3600],["2023-11-13",13153.27,13193.62,13072.58,13072.58,500],["2023-11-14",13072.58,13072.58,13072.58,13072.58,500],["2023-11-15",13032.23,13032.23,13032.23,13032.23,500],["2023-11-16",12911.19,12911.19,12749.8,12749.8,18100],["2023-11-17",12991.88,12991.88,12991.88,12991.88,100],["2023-11-20",12991.88,12991.88,12991.88,12991.88,0],["2023-11-21",12991.88,12991.88,12749.8,12749.8,3800],["2023-11-22",12749.8,12870.84,12588.41,12588.41,6600],["2023-11-23",12749.8,12870.84,12588.41,12588.41,2800],["2023-11-24",12467.37,12749.8,12427.02,12749.8,6000],["2023-11-27",12749.8,12749.8,12749.8,12749.8,0],["2023-11-28",12709.45,12709.45,12709.45,12709.45,300],["2023-11-29",12628.76,12709.45,12628.76,12709.45,7700],["2023-11-30",12709.45,12709.45,12588.41,12588.41,10200],["2023-12-01",12588.41,12588.41,12507.71,12507.71,3400],["2023-12-04",12507.71,12709.45,12507.71,12709.45,5300],["2023-12-05",12548.06,12548.06,12467.37,12467.37,3100],["2023-12-06",12588.41,12749.8,12588.41,12749.8,3800],["2023-12-07",12749.8,12749.8,12669.1,12669.1,3400],["2023-12-08",12669.1,12709.45,12669.1,12709.45,1500],["2023-12-11",12709.45,12709.45,12709.45,12709.45,3000],["2023-12-12",12709.45,12749.8,12709.45,12709.45,3300],["2023-12-13",12709.45,12709.45,12709.45,12709.45,4900],["2023-12-14",12709.45,13072.58,12709.45,13072.58,7200],["2023-12-15",13072.58,13072.58,12749.8,13032.23,4400],["2023-12-18",12790.15,13032.23,12790.15,13032.23,2900],["2023-12-19",13032.23,13032.23,12911.19,13032.23,3400],["2023-12-20",12790.15,13032.23,12790.15,12830.49,10200],["2023-12-21",12870.84,12991.88,12830.49,12830.49,3400],["2023-12-22",12830.49,12991.88,12830.49,12991.88,10700],["2023-12-25",13032.23,13032.23,12911.19,13032.23,11300],["2023-12-26",13072.58,13193.62,13072.58,13112.93,22000],["2023-12-27",13233.97,13233.97,13193.62,13193.62,800],["2023-12-28",13193.62,13193.62,12991.88,12991.88,600],["2023-12-29",13032.23,13072.58,12991.88,13032.23,5100],["2024-01-02",12991.88,13193.62,12991.88,13193.62,4500],["2024-01-03",13032.23,13032.23,12991.88,12991.88,2300],["2024-01-04",12991.88,13274.32,12991.88,13274.32,10300],["2024-01-05",13233.97,13314.66,13233.97,13314.66,2100],["2024-01-08",13314.66,13435.7,13072.58,13355.01,3300],["2024-01-09",13193.62,13274.32,13153.27,13274.32,10500],["2024-01-10",13274.32,13355.01,13274.32,13314.66,6900],["2024-01-11",13314.66,13314.66,13314.66,13314.66,0],["2024-01-12",13314.66,13314.66,13112.93,13112.93,2700],["2024-01-15",13355.01,13355.01,13193.62,13193.62,500],["2024-01-16",13314.66,13314.66,13193.62,13274.32,400],["2024-01-17",13233.97,13274.32,12951.54,13072.58,3900],["2024-01-18",13355.01,13355.01,13153.27,13274.32,2800],["2024-01-19",13355.01,13355.01,13153.27,13274.32,700],["2024-01-22",13274.32,13274.32,13112.93,13112.93,2200],["2024-01-23",13233.97,13233.97,13153.27,13153.27,1100],["2024-01-24",13314.66,13314.66,12991.88,13193.62,2300],["2024-01-25",13112.93,13153.27,12911.19,13153.27,4100],["2024-01-26",13233.97,13233.97,13233.97,13233.97,200],["2024-01-29",13233.97,13274.32,13153.27,13233.97,14900],["2024-01-30",12991.88,13233.97,12991.88,13233.97,13800],["2024-01-31",13233.97,13233.97,13193.62,13233.97,15100],["2024-02-01",13233.97,13233.97,13233.97,13233.97,0],["2024-02-02",13233.97,13233.97,13233.97,13233.97,9100],["2024-02-05",13233.97,13233.97,13233.97,13233.97,0],["2024-02-06",13233.97,13355.01,13233.97,13233.97,3700],["2024-02-07",13233.97,13233.97,13233.97,13233.97,5400],["2024-02-15",13233.97,13233.97,13233.97,13233.97,6600],["2024-02-16",13233.97,13395.36,12911.19,13395.36,2500],["2024-02-19",13355.01,13395.36,13274.32,13355.01,12200],["2024-02-20",13355.01,13355.01,13233.97,13274.32,5800],["2024-02-21",13274.32,13314.66,13274.32,13314.66,10400],["2024-02-22",13274.32,13355.01,13233.97,13314.66,8500],["2024-02-23",13314.66,13395.36,13233.97,13274.32,7100],["2024-02-26",13395.36,13395.36,13314.66,13314.66,400],["2024-02-27",13314.66,13355.01,13314.66,13355.01,7800],["2024-02-28",13435.7,13516.4,13314.66,13395.36,4900],["2024-02-29",13395.36,13516.4,13233.97,13516.4,2200],["2024-03-01",13476.05,13516.4,13476.05,13516.4,6800],["2024-03-04",13516.4,13516.4,13395.36,13516.4,5900],["2024-03-05",13556.75,13597.09,13556.75,13597.09,6400],["2024-03-06",13395.36,13597.09,13395.36,13516.4,2800],["2024-03-07",13597.09,13597.09,13597.09,13597.09,100],["2024-03-08",13516.4,13516.4,13435.7,13476.05,4300],["2024-03-11",13435.7,13476.05,13395.36,13476.05,8700],["2024-03-12",13476.05,13476.05,13314.66,13314.66,2100],["2024-03-13",13476.05,14121.61,13476.05,14040.92,10400],["2024-03-14",14040.92,14040.92,14040.92,14040.92,2800],["2024-03-15",13798.83,14040.92,13718.14,14040.92,8900],["2024-03-18",13960.22,13960.22,13879.53,13879.53,2600],["2024-03-19",13718.14,13718.14,13556.75,13556.75,4200],["2024-03-20",13556.75,13960.22,13556.75,13960.22,3500],["2024-03-21",13960.22,13960.22,13637.44,13677.79,5300],["2024-03-22",13960.22,13960.22,13798.83,13798.83,8300],["2024-03-25",13798.83,13798.83,13798.83,13798.83,3000],["2024-03-26",13597.09,14040.92,13597.09,14040.92,9000],["2024-03-27",13718.14,14000.57,13718.14,14000.57,3400],["2024-03-28",13677.79,13960.22,13597.09,13960.22,800],["2024-03-29",13960.22,14081.26,13798.83,14081.26,11200],["2024-04-01",13960.22,13960.22,13798.83,13798.83,6900],["2024-04-02",13758.48,13758.48,13637.44,13677.79,6300],["2024-04-03",13637.44,13960.22,13637.44,13839.18,4200],["2024-04-04",13718.14,13839.18,13637.44,13839.18,3500],["2024-04-05",13839.18,13839.18,13839.18,13839.18,0],["2024-04-08",13960.22,13960.22,13718.14,13718.14,1000],["2024-04-09",13677.79,13677.79,13153.27,13153.27,500],["2024-04-10",13556.75,13556.75,13556.75,13556.75,3300],["2024-04-11",13556.75,13556.75,13435.7,13556.75,6500],["2024-04-12",13556.75,13556.75,13556.75,13556.75,0],["2024-04-15",13355.01,13476.05,13314.66,13314.66,9200],["2024-04-16",13314.66,13314.66,12911.19,12911.19,9300],["2024-04-17",13072.58,13072.58,12991.88,12991.88,3300],["2024-04-19",13072.58,13072.58,12991.88,13072.58,14300],["2024-04-22",13314.66,13314.66,13193.62,13274.32,6600],["2024-04-23",13274.32,13314.66,13274.32,13314.66,4400],["2024-04-24",13395.36,13395.36,13314.66,13314.66,1078700],["2024-04-25",13516.4,13516.4,13516.4,13516.4,200],["2024-04-26",13516.4,13516.4,13516.4,13516.4,0],["2024-05-02",13112.93,13435.7,12991.88,13435.7,8000],["2024-05-03",13395.36,13395.36,12951.54,13153.27,15200],["2024-05-06",13153.27,13233.97,13153.27,13233.97,5800],["2024-05-07",13233.97,13314.66,13233.97,13274.32,3400],["2024-05-08",13274.32,13314.66,13274.32,13314.66,3700],["2024-05-09",13314.66,13314.66,13274.32,13314.66,4000],["2024-05-10",13355.01,13355.01,13233.97,13233.97,5000],["2024-05-13",13314.66,13355.01,12911.19,13274.32,12500],["2024-05-14",13314.66,13314.66,13274.32,13274.32,8100],["2024-05-15",13314.66,13879.53,13314.66,13677.79,8000],["2024-05-16",13395.36,13395.36,13395.36,13395.36,600],["2024-05-17",13395.36,13718.14,13395.36,13476.05,16200],["2024-05-20",13435.7,13677.79,13355.01,13677.79,2500],["2024-05-21",13718.14,13919.87,13597.09,13597.09,13300],["2024-05-22",13637.44,13637.44,13476.05,13597.09,28700],["2024-05-23",13637.44,13637.44,13476.05,13597.09,1500],["2024-05-24",13677.79,13677.79,13556.75,13556.75,10300],["2024-05-27",13677.79,13677.79,13556.75,13556.75,16300],["2024-05-28",13637.44,13637.44,13556.75,13637.44,1900],["2024-05-29",13637.44,13637.44,13476.05,13637.44,2300],["2024-05-30",13435.7,13597.09,13435.7,13597.09,7500],["2024-05-31",13476.05,13798.83,13476.05,13597.09,13400],["2024-06-03",13637.44,13798.83,13637.44,13758.48,15100],["2024-06-04",13718.14,13879.53,13677.79,13798.83,34900],["2024-06-05",13839.18,13919.87,13798.83,13919.87,11300],["2024-06-06",13960.22,14363.7,13960.22,14121.61,31600],["2024-06-07",14202.31,14283.0,14121.61,14121.61,11900],["2024-06-10",14121.61,14121.61,13718.14,14040.92,1600],["2024-06-11",14323.35,14323.35,14040.92,14040.92,5100],["2024-06-12",14121.61,14686.48,14121.61,14525.09,50000],["2024-06-13",14525.09,14525.09,14444.39,14525.09,9000],["2024-06-14",14605.78,14605.78,14525.09,14525.09,15400],["2024-06-17",14686.48,14686.48,14363.7,14444.39,15600],["2024-06-18",14525.09,14525.09,14444.39,14484.74,8500],["2024-06-19",14605.78,14605.78,14404.04,14444.39,23400],["2024-06-20",14363.7,14525.09,14363.7,14525.09,1100],["2024-06-21",14140.6,14482.37,14140.6,14354.2,7900],["2024-06-24",14439.64,14439.64,14268.76,14439.64,11400],["2024-06-25",14268.76,14268.76,14268.76,14268.76,2000],["2024-06-26",14268.76,14268.76,14097.88,14226.04,8200],["2024-06-27",14226.04,14226.04,14226.04,14226.04,300],["2024-06-28",14226.04,14226.04,14097.88,14226.04,4800],["2024-07-01",14226.04,14226.04,14226.04,14226.04,0],["2024-07-02",14226.04,14226.04,14183.32,14183.32,11500],["2024-07-03",14268.76,14268.76,14268.76,14268.76,2000],["2024-07-04",14183.32,14439.64,14183.32,14439.64,600],["2024-07-05",14396.92,14482.37,14268.76,14354.2,11800],["2024-07-08",14439.64,14439.64,14439.64,14439.64,3500],["2024-07-09",14354.2,14695.97,14183.32,14695.97,20800],["2024-07-10",14695.97,14695.97,14695.97,14695.97,0],["2024-07-11",14140.6,14695.97,14140.6,14695.97,2300],["2024-07-12",14311.48,14482.37,14311.48,14482.37,2100],["2024-07-15",14482.37,14482.37,14439.64,14482.37,2300],["2024-07-16",14396.92,14482.37,14396.92,14439.64,23000],["2024-07-17",14482.37,14482.37,13670.67,14439.64,20200],["2024-07-18",14012.44,14012.44,14012.44,14012.44,100],["2024-07-19",14097.88,14140.6,14012.44,14140.6,10100],["2024-07-22",14140.6,14140.6,14140.6,14140.6,0],["2024-07-23",14140.6,14140.6,13756.11,13841.55,2300],["2024-07-24",13670.67,14097.88,13670.67,14097.88,1100],["2024-07-25",14097.88,14097.88,14097.88,14097.88,1000],["2024-07-26",14012.44,14012.44,13926.99,14012.44,11500],["2024-07-29",14055.16,14354.2,14055.16,14354.2,6000],["2024-07-30",13969.72,14012.44,13884.27,13884.27,9500],["2024-07-31",14097.88,14097.88,13884.27,13926.99,1400],["2024-08-01",13841.55,13841.55,13841.55,13841.55,1300],["2024-08-02",13756.11,14012.44,13414.34,14012.44,1100],["2024-08-05",13499.79,13499.79,13072.58,13072.58,13800],["2024-08-06",13158.02,13926.99,13158.02,13926.99,4700],["2024-08-07",13926.99,13926.99,13414.34,13841.55,1900],["2024-08-08",13841.55,14140.6,13841.55,13841.55,5500],["2024-08-09",13841.55,13841.55,13328.9,13841.55,600],["2024-08-12",13841.55,13969.72,13756.11,13969.72,9600],["2024-08-13",13969.72,13969.72,13969.72,13969.72,400],["2024-08-14",13286.18,13670.67,13286.18,13670.67,200],["2024-08-15",13926.99,13926.99,13926.99,13926.99,25000],["2024-08-16",13457.07,13926.99,13457.07,13926.99,5100],["2024-08-19",13670.67,13926.99,13243.46,13926.99,27300],["2024-08-20",13926.99,13926.99,13670.67,13926.99,10400],["2024-08-21",13926.99,13926.99,13371.62,13884.27,10900],["2024-08-22",13884.27,13884.27,13713.39,13798.83,3500],["2024-08-23",13969.72,13969.72,13798.83,13884.27,1000],["2024-08-26",13756.11,13756.11,13328.9,13713.39,1400],["2024-08-27",13713.39,13841.55,13457.07,13841.55,10400],["2024-08-28",13542.51,13884.27,13542.51,13884.27,3400],["2024-08-29",13756.11,13756.11,13756.11,13756.11,400],["2024-08-30",13841.55,13841.55,13542.51,13798.83,900],["2024-09-04",13627.95,13798.83,13627.95,13798.83,600],["2024-09-05",13670.67,13798.83,13670.67,13798.83,600],["2024-09-06",13756.11,13756.11,13670.67,13670.67,400],["2024-09-09",13756.11,13756.11,13756.11,13756.11,200],["2024-09-10",13414.34,13414.34,13328.9,13328.9,600],["2024-09-11",13670.67,13670.67,13328.9,13670.67,4700],["2024-09-12",13115.3,13670.67,13115.3,13670.67,1700],["2024-09-13",13670.67,13756.11,13670.67,13756.11,500],["2024-09-16",13756.11,13756.11,13713.39,13756.11,800],["2024-09-17",13713.39,13756.11,13328.9,13756.11,1200],["2024-09-18",13670.67,13713.39,13328.9,13670.67,9200],["2024-09-19",13585.23,13670.67,13585.23,13670.67,800],["2024-09-20",13371.62,13627.95,13371.62,13627.95,3200],["2024-09-23",13670.67,13670.67,13585.23,13585.23,200],["2024-09-24",14439.64,14439.64,13499.79,13798.83,1500],["2024-09-25",13756.11,13756.11,13670.67,13670.67,1100],["2024-09-26",13328.9,13585.23,13328.9,13457.07,7700],["2024-09-27",13926.99,13926.99,13371.62,13798.83,1400],["2024-09-30",13670.67,13798.83,13499.79,13798.83,7100],["2024-10-01",13798.83,13841.55,13756.11,13841.55,7800],["2024-10-02",13756.11,13756.11,13756.11,13756.11,5200],["2024-10-03",13670.67,13841.55,13585.23,13841.55,4600],["2024-10-04",13841.55,13841.55,13841.55,13841.55,0],["2024-10-07",13798.83,13798.83,13670.67,13670.67,500],["2024-10-08",13670.67,13670.67,13670.67,13670.67,0],["2024-10-09",13756.11,13756.11,13585.23,13713.39,5700],["2024-10-10",13756.11,13756.11,13713.39,13713.39,3500],["2024-10-11",13713.39,13756.11,13713.39,13756.11,3300],["2024-10-14",13756.11,13756.11,13756.11,13756.11,2000],["2024-10-15",13756.11,13756.11,13756.11,13756.11,0],["2024-10-16",13414.34,13756.11,13414.34,13756.11,4300],["2024-10-17",13585.23,13670.67,13585.23,13670.67,1400],["2024-10-18",13670.67,13926.99,13670.67,13926.99,4600],["2024-10-21",13670.67,13884.27,13670.67,13884.27,600],["2024-10-22",13328.9,13798.83,13328.9,13798.83,600],["2024-10-23",13798.83,13798.83,13542.51,13542.51,1300],["2024-10-24",13713.39,13713.39,13670.67,13670.67,5100],["2024-10-25",13670.67,13670.67,13499.79,13670.67,1660050],["2024-10-28",13585.23,13585.23,13585.23,13585.23,1000],["2024-10-29",13585.23,13585.23,13585.23,13585.23,0],["2024-10-30",14140.6,14140.6,13542.51,13542.51,11200],["2024-10-31",13670.67,13756.11,13585.23,13756.11,5600],["2024-11-01",14012.44,14012.44,13542.51,13713.39,3200],["2024-11-04",13841.55,13841.55,13371.62,13713.39,4800],["2024-11-05",13542.51,13670.67,13542.51,13670.67,200],["2024-11-06",13585.23,13670.67,13371.62,13670.67,6500],["2024-11-07",13158.02,13627.95,13158.02,13627.95,2300],["2024-11-08",13585.23,13585.23,13499.79,13585.23,1300],["2024-11-11",13585.23,13585.23,13585.23,13585.23,1000],["2024-11-12",13670.67,13670.67,13414.34,13585.23,2300],["2024-11-13",13328.9,13585.23,13328.9,13585.23,4300],["2024-11-14",13158.02,13585.23,13158.02,13585.23,400],["2024-11-15",13286.18,13414.34,13286.18,13414.34,4800],["2024-11-18",13414.34,13585.23,13414.34,13457.07,10000],["2024-11-19",13328.9,13328.9,13328.9,13328.9,1100],["2024-11-20",13328.9,13328.9,13328.9,13328.9,2400],["2024-11-21",13328.9,13328.9,13328.9,13328.9,4800],["2024-11-22",13328.9,13542.51,13286.18,13542.51,6000],["2024-11-25",13542.51,13670.67,13542.51,13627.95,1200],["2024-11-26",13627.95,13627.95,13414.34,13627.95,5300],["2024-11-27",13627.95,13627.95,13627.95,13627.95,6000],["2024-11-28",13371.62,13627.95,13371.62,13499.79,6500],["2024-11-29",13286.18,13627.95,13286.18,13627.95,400],["2024-12-02",13371.62,13627.95,13371.62,13627.95,3500],["2024-12-03",13627.95,13670.67,13585.23,13585.23,12100],["2024-12-04",13585.23,13585.23,13585.23,13585.23,3900],["2024-12-05",13585.23,13585.23,13585.23,13585.23,9600],["2024-12-06",13414.34,13414.34,13414.34,13414.34,600],["2024-12-09",13414.34,13457.07,13328.9,13328.9,8400],["2024-12-10",13499.79,13499.79,13499.79,13499.79,1200],["2024-12-11",13499.79,13499.79,13499.79,13499.79,100],["2024-12-12",13414.34,13585.23,13414.34,13585.23,900],["2024-12-13",13627.95,13627.95,13499.79,13499.79,2400],["2024-12-16",13499.79,13499.79,13499.79,13499.79,0],["2024-12-17",13414.34,14354.2,13414.34,13627.95,9500],["2024-12-18",14183.32,14183.32,13627.95,13627.95,7500],["2024-12-19",13670.67,13670.67,13499.79,13670.67,7800],["2024-12-20",14371.73,14546.99,13802.12,14503.18,19600],["2024-12-23",14590.81,14590.81,14065.02,14503.18,2700],["2024-12-24",14459.36,14897.52,14021.2,14897.52,17300],["2024-12-25",14240.28,14459.36,14240.28,14459.36,200],["2024-12-26",14065.02,14371.73,14021.2,14371.73,18400],["2024-12-27",13845.93,14371.73,13845.93,14371.73,500],["2024-12-30",14853.71,14853.71,13889.75,14634.63,500],["2024-12-31",13758.3,14415.55,13758.3,14415.55,400],["2025-01-02",14853.71,14853.71,13889.75,14415.55,7000],["2025-01-03",14853.71,14853.71,14021.2,14371.73,4200],["2025-01-06",14678.44,14678.44,14284.1,14503.18,1900],["2025-01-07",14766.08,14766.08,14415.55,14415.55,300],["2025-01-08",13670.67,14327.91,13670.67,14327.91,900],["2025-01-09",14897.52,14897.52,14327.91,14415.55,1900],["2025-01-10",14809.89,14809.89,14371.73,14415.55,900],["2025-01-13",13845.93,14327.91,13845.93,14327.91,800],["2025-01-14",13670.67,14590.81,13670.67,14590.81,200],["2025-01-15",14371.73,14371.73,14021.2,14327.91,1200],["2025-01-16",14503.18,14503.18,14415.55,14415.55,300],["2025-01-17",14415.55,14415.55,14108.83,14108.83,1000],["2025-01-20",14853.71,14853.71,14196.46,14196.46,2700],["2025-01-21",14415.55,14415.55,14415.55,14415.55,100],["2025-01-22",14415.55,14415.55,14108.83,14371.73,3100],["2025-01-23",14546.99,14546.99,14021.2,14284.1,3700],["2025-01-24",14371.73,14371.73,14065.02,14327.91,9300],["2025-02-03",14590.81,14590.81,14021.2,14415.55,10600],["2025-02-04",14108.83,14459.36,14108.83,14152.65,700],["2025-02-05",14065.02,14327.91,14065.02,14284.1,7200],["2025-02-06",13758.3,14371.73,13758.3,14284.1,26700],["2025-02-07",14327.91,14371.73,14327.91,14327.91,9400],["2025-02-10",14371.73,14766.08,14371.73,14503.18,8200],["2025-02-11",14503.18,14503.18,14371.73,14459.36,3800],["2025-02-12",14459.36,14503.18,14459.36,14459.36,3400],["2025-02-13",14503.18,14503.18,14371.73,14459.36,1600],["2025-02-14",14590.81,14766.08,14459.36,14722.26,21300],["2025-02-17",14766.08,14809.89,14722.26,14722.26,11900],["2025-02-18",14722.26,14853.71,14722.26,14722.26,6300],["2025-02-19",14722.26,14897.52,14722.26,14722.26,1400],["2025-02-20",14722.26,14722.26,14590.81,14590.81,3500],["2025-02-21",14634.63,14634.63,14590.81,14590.81,4100],["2025-02-24",14897.52,14897.52,14634.63,14809.89,15600],["2025-02-25",14722.26,14809.89,14678.44,14766.08,35000],["2025-02-26",14809.89,14897.52,14722.26,14722.26,10900],["2025-02-27",14722.26,14722.26,14546.99,14678.44,16900],["2025-02-28",14853.71,14853.71,14634.63,14678.44,3300],["2025-03-03",14809.89,14985.16,14809.89,14941.34,35400],["2025-03-04",15510.95,15510.95,14897.52,14941.34,15200],["2025-03-05",14985.16,15204.24,14985.16,15204.24,12100],["2025-03-06",15248.05,15335.69,15248.05,15335.69,11600],["2025-03-07",15248.05,15335.69,15072.79,15072.79,6500],["2025-03-10",15379.5,15423.32,15116.61,15116.61,17900],["2025-03-11",15160.42,15335.69,15160.42,15291.87,5900],["2025-03-12",15642.4,15642.4,15291.87,15379.5,12400],["2025-03-13",15510.95,15510.95,14941.34,15116.61,6400],["2025-03-14",14897.52,15379.5,14897.52,15379.5,4000],["2025-03-17",15379.5,15379.5,15379.5,15379.5,0],["2025-03-18",15467.14,15467.14,14985.16,15160.42,4300],["2025-03-19",15160.42,15379.5,14897.52,15291.87,7000],["2025-03-20",15379.5,15379.5,15379.5,15379.5,100],["2025-03-21",15379.5,15379.5,15379.5,15379.5,0],["2025-03-24",15291.87,15291.87,14941.34,14985.16,6400],["2025-03-25",14941.34,15204.24,14941.34,14941.34,6700],["2025-03-26",14897.52,15160.42,14897.52,15160.42,9000],["2025-03-27",14897.52,15204.24,14722.26,14897.52,3700],["2025-03-28",15072.79,15072.79,14897.52,14897.52,1800],["2025-03-31",14809.89,15072.79,14809.89,14809.89,12200],["2025-04-01",14809.89,14809.89,14809.89,14809.89,3000],["2025-04-02",14853.71,14897.52,14590.81,14897.52,10800],["2025-04-03",14108.83,14459.36,13889.75,13889.75,37700],["2025-04-04",12925.79,13144.87,12925.79,13144.87,52400],["2025-04-08",12925.79,13101.06,12224.73,12224.73,43500],["2025-04-09",11392.22,12268.55,11392.22,11786.57,6900],["2025-04-10",12575.26,12575.26,12575.26,12575.26,1300],["2025-04-11",13101.06,13101.06,12575.26,12662.9,5700],["2025-04-14",12619.08,12750.53,12619.08,12750.53,2800],["2025-04-15",12838.16,13101.06,12268.55,13101.06,800],["2025-04-16",13101.06,13144.87,12531.45,13144.87,6100],["2025-04-17",13101.06,13144.87,12794.34,13144.87,3100],["2025-04-18",13583.04,13583.04,13583.04,13583.04,100],["2025-04-21",13583.04,13583.04,13320.14,13495.4,1900],["2025-04-22",13495.4,13495.4,13057.24,13057.24,8100],["2025-04-23",13144.87,13320.14,13144.87,13320.14,14500],["2025-04-24",13320.14,13583.04,13144.87,13144.87,4200],["2025-04-25",13583.04,13583.04,13583.04,13583.04,100],["2025-04-28",13583.04,13583.04,13144.87,13407.77,1600],["2025-04-29",13495.4,13495.4,13495.4,13495.4,900],["2025-05-05",13144.87,13144.87,13057.24,13057.24,3000],["2025-05-06",13144.87,13144.87,12969.61,13144.87,1500],["2025-05-07",13495.4,13495.4,13495.4,13495.4,100],["2025-05-08",13495.4,13495.4,13495.4,13495.4,500],["2025-05-09",13583.04,14327.91,13495.4,13583.04,6700],["2025-05-12",13583.04,13583.04,13583.04,13583.04,2000],["2025-05-13",13583.04,13670.67,13583.04,13583.04,2300],["2025-05-14",13583.04,13583.04,13583.04,13583.04,0],["2025-05-15",13977.38,13977.38,13977.38,13977.38,100],["2025-05-16",13320.14,13933.57,13232.51,13933.57,6800],["2025-05-19",13933.57,13933.57,13845.93,13845.93,3200],["2025-05-20",13977.38,13977.38,13583.04,13670.67,3700],["2025-05-21",13670.67,13670.67,13670.67,13670.67,0],["2025-05-22",13583.04,13933.57,13057.24,13714.49,800],["2025-05-23",13670.67,13670.67,13583.04,13583.04,2000],["2025-05-26",13407.77,14108.83,13407.77,14108.83,17100],["2025-05-27",14415.55,14415.55,14196.46,14196.46,500],["2025-05-28",13670.67,13670.67,13670.67,13670.67,200],["2025-05-29",13845.93,13845.93,13845.93,13845.93,6500],["2025-05-30",14371.73,14371.73,13583.04,13583.04,200],["2025-06-02",14415.55,14415.55,14415.55,14415.55,100],["2025-06-03",14415.55,14415.55,14415.55,14415.55,0],["2025-06-04",14415.55,14415.55,14415.55,14415.55,0],["2025-06-05",13670.67,14415.55,13670.67,14415.55,4500],["2025-06-06",14021.2,14371.73,13889.75,14371.73,900],["2025-06-09",14722.26,14722.26,14722.26,14722.26,1000],["2025-06-10",14021.2,14021.2,14021.2,14021.2,2500],["2025-06-11",14021.2,14590.81,14021.2,14021.2,2200],["2025-06-12",14021.2,14021.2,14021.2,14021.2,500],["2025-06-13",14021.2,14284.1,14021.2,14284.1,5200],["2025-06-16",14722.26,14722.26,14021.2,14021.2,1100],["2025-06-17",14108.83,14108.83,13933.57,13933.57,3000],["2025-06-18",14021.2,14021.2,14021.2,14021.2,100],["2025-06-19",14021.2,14021.2,14021.2,14021.2,2900],["2025-06-20",14021.2,14021.2,13845.93,14021.2,600],["2025-06-23",14021.2,14371.73,14021.2,14371.73,6900],["2025-06-24",14108.83,14108.83,13845.93,13845.93,3100],["2025-06-25",14392.48,14392.48,14028.12,14028.12,3100],["2025-06-26",14028.12,14028.12,13800.39,13800.39,3300],["2025-06-27",13754.84,13800.39,13754.84,13800.39,1200],["2025-06-30",13845.93,13845.93,13845.93,13845.93,400],["2025-07-01",13845.93,13845.93,13845.93,13845.93,2200],["2025-07-02",13982.57,13982.57,13982.57,13982.57,300],["2025-07-03",13982.57,14028.12,13982.57,14028.12,3400],["2025-07-04",14939.03,14939.03,14028.12,14028.12,900],["2025-07-07",14028.12,14939.03,13982.57,13982.57,4800],["2025-07-08",13937.03,14028.12,13845.93,14028.12,7200],["2025-07-09",13937.03,14893.49,13937.03,14119.21,2600],["2025-07-10",13937.03,14028.12,13937.03,14028.12,1700],["2025-07-11",14028.12,14028.12,14028.12,14028.12,100],["2025-07-14",14028.12,14028.12,14028.12,14028.12,1500],["2025-07-15",14028.12,14119.21,13937.03,14073.66,4500],["2025-07-16",14073.66,14483.58,14073.66,14483.58,1200],["2025-07-17",13937.03,14028.12,13937.03,14028.12,2700],["2025-07-18",14028.12,14392.48,13800.39,14392.48,6600],["2025-07-21",14028.12,14028.12,13800.39,13845.93,18100],["2025-07-22",14756.85,14756.85,14119.21,14119.21,500],["2025-07-23",13937.03,13937.03,13937.03,13937.03,3500],["2025-07-24",14119.21,14119.21,13845.93,13845.93,6600],["2025-07-25",13845.93,13982.57,13845.93,13982.57,500],["2025-07-28",14438.03,14438.03,13982.57,13982.57,300],["2025-07-29",13891.48,14529.12,13891.48,14392.48,2300],["2025-07-30",14210.3,14210.3,13937.03,14119.21,29700],["2025-07-31",14119.21,15030.13,14119.21,14255.85,1900],["2025-08-01",13982.57,14255.85,13937.03,14255.85,6900],["2025-08-04",13845.93,14119.21,13845.93,13937.03,4100],["2025-08-05",13982.57,13982.57,13937.03,13982.57,8000],["2025-08-06",14529.12,14529.12,14210.3,14210.3,200],["2025-08-07",14711.31,14711.31,13845.93,14438.03,5200],["2025-08-08",14529.12,14529.12,13982.57,14438.03,700],["2025-08-11",14438.03,14483.58,14392.48,14392.48,4800],["2025-08-12",14392.48,14392.48,14073.66,14301.39,1200],["2025-08-13",14073.66,14392.48,14073.66,14210.3,600],["2025-08-14",14210.3,14210.3,14119.21,14119.21,12100],["2025-08-15",14073.66,14483.58,14028.12,14119.21,6300],["2025-08-18",13937.03,14392.48,13937.03,14119.21,4800],["2025-08-19",13937.03,14301.39,13937.03,14301.39,19600],["2025-08-20",14574.67,14574.67,14028.12,14028.12,2100],["2025-08-21",14665.76,14665.76,13937.03,14164.76,700],["2025-08-22",14392.48,14392.48,13937.03,13937.03,14700],["2025-08-25",13982.57,14529.12,13937.03,14164.76,2400],["2025-08-26",14438.03,14438.03,14210.3,14210.3,400],["2025-08-27",14392.48,14392.48,14210.3,14210.3,400],["2025-08-28",14210.3,14392.48,14210.3,14392.48,2700],["2025-08-29",13937.03,14346.94,13937.03,14346.94,1100],["2025-09-03",14119.21,14392.48,14119.21,14392.48,800],["2025-09-04",14119.21,14301.39,13982.57,14301.39,6500],["2025-09-05",14210.3,14438.03,13891.48,14255.85,7200],["2025-09-08",14119.21,14301.39,13937.03,14255.85,6800],["2025-09-09",14255.85,14255.85,14255.85,14255.85,0],["2025-09-10",14346.94,14346.94,14119.21,14119.21,12600],["2025-09-11",14574.67,14574.67,14255.85,14255.85,200],["2025-09-12",14255.85,14255.85,13937.03,14028.12,14600],["2025-09-15",14301.39,14301.39,14164.76,14164.76,3500],["2025-09-16",14164.76,14210.3,14164.76,14164.76,4200],["2025-09-17",14210.3,14346.94,14164.76,14255.85,2300],["2025-09-18",14346.94,14346.94,14255.85,14255.85,1800],["2025-09-19",14255.85,14392.48,14255.85,14392.48,4900],["2025-09-22",14438.03,14438.03,14346.94,14346.94,300],["2025-09-23",14301.39,14301.39,14210.3,14210.3,1700],["2025-09-24",13982.57,13982.57,13982.57,13982.57,100],["2025-09-25",14392.48,14665.76,14392.48,14574.67,15000],["2025-09-26",14847.94,15030.13,14756.85,14847.94,715270],["2025-09-29",14847.94,14939.03,14847.94,14893.49,800],["2025-09-30",14620.21,14620.21,14620.21,14620.21,400],["2025-10-01",14984.58,15212.31,14984.58,15030.13,10700],["2025-10-02",15030.13,15030.13,15030.13,15030.13,1500],["2025-10-03",15030.13,15030.13,14939.03,14939.03,600],["2025-10-06",14939.03,14939.03,14620.21,14756.85,2600],["2025-10-07",14620.21,14756.85,14620.21,14756.85,300],["2025-10-08",14939.03,15257.86,14939.03,15030.13,12400],["2025-10-09",15030.13,15030.13,15030.13,15030.13,0],["2025-10-10",14574.67,14847.94,14574.67,14711.31,7500],["2025-10-13",14711.31,14711.31,14711.31,14711.31,1500],["2025-10-14",14756.85,15030.13,14756.85,15030.13,6400],["2025-10-15",15030.13,15030.13,15030.13,15030.13,200],["2025-10-16",15030.13,15030.13,15030.13,15030.13,0],["2025-10-17",14802.4,15485.58,14802.4,15075.67,9300],["2025-10-20",14620.21,14939.03,14620.21,14756.85,8500],["2025-10-21",14574.67,15030.13,14574.67,15030.13,4700],["2025-10-22",14939.03,15121.22,14847.94,15121.22,1100],["2025-10-23",15075.67,15075.67,15075.67,15075.67,100],["2025-10-24",15212.31,15212.31,14984.58,15121.22,3000],["2025-10-27",15121.22,15440.04,15121.22,15394.49,17200],["2025-10-28",15121.22,15121.22,15121.22,15121.22,3100],["2025-10-29",15121.22,15212.31,15121.22,15166.76,6600],["2025-10-30",15166.76,15166.76,15075.67,15121.22,2600],["2025-10-31",14756.85,15121.22,14756.85,15121.22,5200],["2025-11-03",15030.13,15394.49,15030.13,15394.49,1500],["2025-11-04",15121.22,15121.22,15030.13,15121.22,1800],["2025-11-05",15212.31,15212.31,15212.31,15212.31,1500],["2025-11-06",15303.4,15303.4,15303.4,15303.4,600],["2025-11-07",14255.85,15257.86,14255.85,15257.86,5200],["2025-11-10",15257.86,15257.86,15257.86,15257.86,900],["2025-11-11",14620.21,15485.58,14620.21,15394.49,4400],["2025-11-12",15121.22,15303.4,15121.22,15212.31,3400],["2025-11-13",14984.58,15212.31,14984.58,15212.31,200],["2025-11-14",15212.31,15212.31,15212.31,15212.31,600],["2025-11-17",14711.31,15303.4,14620.21,15303.4,3900],["2025-11-18",16350.96,16350.96,15849.95,15849.95,1000],["2025-11-19",15303.4,15303.4,15303.4,15303.4,100],["2025-11-20",15485.58,15667.77,15485.58,15485.58,6400],["2025-11-21",15485.58,16032.13,15485.58,16032.13,19200],["2025-11-24",16032.13,16350.96,15849.95,15849.95,800],["2025-11-25",15941.04,15941.04,15667.77,15667.77,4000],["2025-11-26",15348.95,15758.86,15348.95,15758.86,3600],["2025-11-27",15758.86,15758.86,15758.86,15758.86,200],["2025-11-28",15348.95,15849.95,15348.95,15849.95,300],["2025-12-01",15849.95,15849.95,15849.95,15849.95,0],["2025-12-02",15849.95,15849.95,15849.95,15849.95,0],["2025-12-03",15485.58,15667.77,15485.58,15667.77,1500],["2025-12-04",15348.95,15576.68,15348.95,15576.68,1300],["2025-12-05",14665.76,15849.95,14665.76,15849.95,1000],["2025-12-08",15121.22,15394.49,15121.22,15394.49,2300],["2025-12-09",14711.31,15895.5,14711.31,15895.5,1800],["2025-12-10",14847.94,15804.41,14847.94,15804.41,1900],["2025-12-11",15166.76,15622.22,15166.76,15622.22,200],["2025-12-12",15903.7,15950.62,15716.05,15903.7,2400],["2025-12-15",15903.7,15903.7,15903.7,15903.7,0],["2025-12-16",15903.7,15903.7,15903.7,15903.7,0],["2025-12-17",15903.7,15903.7,15903.7,15903.7,100],["2025-12-18",15153.09,15153.09,15153.09,15153.09,100],["2025-12-19",15153.09,15153.09,15153.09,15153.09,0],["2025-12-22",15106.17,15622.22,15106.17,15528.4,5100],["2025-12-23",15059.26,15575.31,15059.26,15528.4,2200],["2025-12-24",15528.4,15528.4,15528.4,15528.4,0],["2025-12-25",15622.22,15622.22,15481.48,15481.48,4100],["2025-12-26",16560.49,16560.49,14637.04,15059.26,20200],["2025-12-29",15293.83,15293.83,15293.83,15293.83,100],["2025-12-30",15716.05,15716.05,15716.05,15716.05,100],["2025-12-31",15293.83,15293.83,15293.83,15293.83,100],["2026-01-05",15809.88,15809.88,15481.48,15481.48,2100],["2026-01-06",15481.48,15481.48,15481.48,15481.48,100],["2026-01-07",14730.86,14777.78,14730.86,14777.78,700],["2026-01-08",15434.57,15434.57,15340.74,15340.74,300],["2026-01-09",15387.65,15434.57,15387.65,15434.57,10000],["2026-01-12",15669.14,15669.14,15200.0,15200.0,1800],["2026-01-13",15528.4,15528.4,15200.0,15200.0,1100],["2026-01-14",15200.0,15387.65,15106.17,15387.65,900],["2026-01-15",15012.35,15200.0,15012.35,15200.0,10200],["2026-01-16",15059.26,15153.09,15059.26,15106.17,300],["2026-01-19",15106.17,15106.17,15106.17,15106.17,0],["2026-01-20",15106.17,15340.74,14871.6,15293.83,9600],["2026-01-21",15293.83,15293.83,15293.83,15293.83,0],["2026-01-22",15340.74,15340.74,15340.74,15340.74,100],["2026-01-23",15903.7,15903.7,15059.26,15059.26,2200],["2026-01-26",15200.0,15200.0,15059.26,15059.26,3400],["2026-01-27",16044.44,16044.44,16044.44,16044.44,200],["2026-01-28",15809.88,15809.88,15153.09,15153.09,400],["2026-01-29",15950.62,15950.62,15153.09,15387.65,400],["2026-01-30",15200.0,15200.0,14918.52,14918.52,17100],["2026-02-02",14402.47,15012.35,14355.56,14496.3,31800],["2026-02-03",15387.65,15387.65,15387.65,15387.65,100],["2026-02-04",15200.0,15200.0,14824.69,14824.69,1100],["2026-02-05",14965.43,14965.43,14637.04,14824.69,9700],["2026-02-06",14637.04,14965.43,14590.12,14965.43,3500],["2026-02-09",15481.48,15481.48,14871.6,14871.6,200],["2026-02-10",15246.91,15246.91,15246.91,15246.91,200],["2026-02-11",14308.64,15434.57,14308.64,15153.09,3300],["2026-02-12",15340.74,15340.74,15340.74,15340.74,200],["2026-02-13",15434.57,15434.57,15200.0,15200.0,200],["2026-02-23",15528.4,15528.4,15293.83,15293.83,400],["2026-02-24",15012.35,15012.35,15012.35,15012.35,100],["2026-02-25",15575.31,15575.31,15575.31,15575.31,100],["2026-02-26",15575.31,15575.31,14824.69,15246.91,3000],["2026-02-27",15293.83,15293.83,14824.69,15246.91,3800],["2026-03-02",14730.86,14965.43,14730.86,14918.52,5100],["2026-03-03",14637.04,15434.57,14637.04,14918.52,4400],["2026-03-04",14730.86,14824.69,14683.95,14730.86,10100],["2026-03-05",15293.83,15293.83,15293.83,15293.83,100],["2026-03-06",15293.83,15293.83,15293.83,15293.83,0],["2026-03-09",14543.21,15575.31,14308.64,15575.31,600],["2026-03-10",15575.31,15575.31,15575.31,15575.31,0],["2026-03-11",15575.31,15575.31,15575.31,15575.31,0],["2026-03-12",15012.35,15012.35,14637.04,14637.04,10100],["2026-03-13",14637.04,14637.04,14637.04,14637.04,0],["2026-03-16",14637.04,14637.04,14637.04,14637.04,200],["2026-03-17",14965.43,14965.43,14965.43,14965.43,600],["2026-03-18",14824.69,14824.69,14777.78,14777.78,500],["2026-03-19",14543.21,14590.12,14543.21,14543.21,5100],["2026-03-20",14543.21,14543.21,14543.21,14543.21,0],["2026-03-23",14730.86,14730.86,14543.21,14543.21,5600],["2026-03-24",14543.21,14543.21,14543.21,14543.21,2000],["2026-03-25",15106.17,15106.17,15106.17,15106.17,100],["2026-03-26",15106.17,15106.17,14637.04,14637.04,1100],["2026-03-27",15200.0,15200.0,14590.12,14590.12,200],["2026-03-30",15340.74,15340.74,14590.12,14590.12,200],["2026-03-31",15153.09,15153.09,14637.04,14637.04,2800],["2026-04-01",15293.83,15293.83,14824.69,15200.0,700],["2026-04-02",15200.0,15200.0,15200.0,15200.0,0],["2026-04-03",15200.0,15200.0,15200.0,15200.0,0],["2026-04-06",15200.0,15200.0,15200.0,15200.0,0],["2026-04-07",15200.0,15293.83,15012.35,15012.35,16000],["2026-04-08",15012.35,15012.35,15012.35,15012.35,3200],["2026-04-09",15012.35,15012.35,15012.35,15012.35,5600],["2026-04-10",15012.35,15012.35,15012.35,15012.35,1600],["2026-04-13",15012.35,15012.35,15012.35,15012.35,1300],["2026-04-14",15012.35,15012.35,15012.35,15012.35,3200],["2026-04-15",15012.35,15012.35,15012.35,15012.35,9500],["2026-04-16",15012.35,15012.35,14449.38,14449.38,600],["2026-04-17",14543.21,14543.21,14543.21,14543.21,100],["2026-04-20",15106.17,15106.17,15012.35,15012.35,700],["2026-04-21",15012.35,15012.35,15012.35,15012.35,8000],["2026-04-22",15012.35,15012.35,14824.69,14824.69,1700],["2026-04-23",15012.35,15106.17,15012.35,15106.17,12500],["2026-04-24",15012.35,15012.35,15012.35,15012.35,7700],["2026-04-28",15012.35,15012.35,15012.35,15012.35,900],["2026-04-29",14543.21,15012.35,14543.21,15012.35,6700],["2026-05-04",14824.69,14918.52,14824.69,14918.52,12100],["2026-05-05",14167.9,14965.43,14167.9,14965.43,200],["2026-05-06",14965.43,14965.43,14918.52,14918.52,1200],["2026-05-07",14918.52,14918.52,14918.52,14918.52,1653050],["2026-05-08",14965.43,15012.35,14965.43,15012.35,1100],["2026-05-11",15012.35,15434.57,15012.35,15434.57,200],["2026-05-12",15434.57,15434.57,15434.57,15434.57,0],["2026-05-13",15293.83,15387.65,15012.35,15387.65,3800],["2026-05-14",15059.26,15059.26,15012.35,15012.35,3000],["2026-05-15",15387.65,15387.65,15012.35,15012.35,1100],["2026-05-18",15012.35,15012.35,15012.35,15012.35,2000],["2026-05-19",14918.52,14918.52,14590.12,14590.12,600],["2026-05-20",14590.12,14590.12,14590.12,14590.12,0],["2026-05-21",14590.12,14590.12,14590.12,14590.12,0],["2026-05-22",15340.74,15340.74,15340.74,15340.74,100],["2026-05-25",15340.74,15340.74,15340.74,15340.74,300],["2026-05-26",15340.74,15340.74,15340.74,15340.74,0],["2026-05-27",15340.74,15340.74,15340.74,15340.74,0],["2026-05-28",15340.74,15340.74,15340.74,15340.74,0],["2026-05-29",15340.74,15340.74,15340.74,15340.74,0],["2026-06-01",15293.83,15340.74,15293.83,15340.74,3500],["2026-06-02",14402.47,14402.47,14402.47,14402.47,100],["2026-06-03",15012.35,15012.35,15012.35,15012.35,2000],["2026-06-04",15434.57,15434.57,15434.57,15434.57,100],["2026-06-05",15434.57,15434.57,15434.57,15434.57,0],["2026-06-08",15434.57,15434.57,15434.57,15434.57,0],["2026-06-09",15434.57,15434.57,15434.57,15434.57,0],["2026-06-10",14918.52,14918.52,14918.52,14918.52,300],["2026-06-11",14120.99,14120.99,14120.99,14120.99,100],["2026-06-12",14261.73,14918.52,14261.73,14918.52,6500],["2026-06-15",14637.04,14637.04,14637.04,14637.04,1200],["2026-06-16",14637.04,14637.04,14637.04,14637.04,0],["2026-06-17",14496.3,14824.69,14496.3,14730.86,4300],["2026-06-18",15200.0,15200.0,15200.0,15200.0,100],["2026-06-19",15200.0,15200.0,15200.0,15200.0,0],["2026-06-22",15200.0,15200.0,15200.0,15200.0,0],["2026-06-23",15340.74,15340.74,15340.74,15340.74,100],["2026-06-24",15340.74,15340.74,15340.74,15340.74,0],["2026-06-25",15340.74,15340.74,15340.74,15340.74,0],["2026-06-26",15293.83,15340.74,15293.83,15340.74,3700],["2026-06-29",15340.74,15340.74,15340.74,15340.74,100],["2026-06-30",15340.74,15340.74,15012.35,15012.35,7400],["2026-07-01",15293.83,15340.74,15012.35,15012.35,5600],["2026-07-02",15106.17,15200.0,15106.17,15200.0,2600],["2026-07-03",15293.83,15387.65,15153.09,15153.09,3900],["2026-07-06",15293.83,15293.83,15153.09,15293.83,1600],["2026-07-07",15246.91,15246.91,15153.09,15200.0,900],["2026-07-08",15200.0,16100.0,15200.0,15200.0,1600],["2026-07-09",15200.0,15850.0,14650.0,14650.0,400],["2026-07-10",15600.0,15600.0,15500.0,15500.0,2000],["2026-07-13",15500.0,15500.0,15500.0,15500.0,0],["2026-07-14",15000.0,15000.0,15000.0,15000.0,900],["2026-07-15",15000.0,15000.0,15000.0,15000.0,500],["2026-07-16",15450.0,15450.0,15450.0,15450.0,200],["2026-07-17",15450.0,15450.0,15450.0,15450.0,0],["2026-07-20",15000.0,15000.0,15000.0,15000.0,1800],["2026-07-21",15000.0,15000.0,15000.0,15000.0,100],["2026-07-22",15000.0,15000.0,15000.0,15000.0,0],["2026-07-23",15850.0,15850.0,15850.0,15850.0,100],["2026-07-24",15700.0,15750.0,15600.0,15750.0,4100],["2026-07-27",15700.0,15750.0,15700.0,15750.0,200],["2026-07-28",15650.0,15650.0,15650.0,15650.0,100],["2026-07-29",15650.0,15650.0,15650.0,15650.0,0],["2026-07-30",15650.0,15650.0,15650.0,15650.0,0],["2026-07-31",15000.0,15100.0,15000.0,15100.0,5200],["2026-08-03",14150.0,15550.0,14150.0,15450.0,300],["2026-08-04",15450.0,15450.0,15450.0,15450.0,0],["2026-08-05",15450.0,15450.0,15450.0,15450.0,0],["2026-08-06",15400.0,15450.0,15350.0,15350.0,5200],["2026-08-07",15350.0,15350.0,15350.0,15350.0,0],["2026-08-10",15350.0,15350.0,15350.0,15350.0,100],["2026-08-11",15000.0,15000.0,15000.0,15000.0,400],["2026-08-12",15000.0,15000.0,15000.0,15000.0,1100],["2026-08-13",15000.0,15000.0,15000.0,15000.0,0],["2026-08-14",15000.0,15750.0,15000.0,15450.0,17500],["2026-08-17",15450.0,15450.0,15450.0,15450.0,0],["2026-08-18",15350.0,15400.0,15350.0,15350.0,18400],["2026-08-19",14600.0,14600.0,14600.0,14600.0,100],["2026-08-20",15600.0,15600.0,15400.0,15400.0,600],["2026-08-21",16350.0,16350.0,16350.0,16350.0,100],["2026-08-24",15500.0,15500.0,15500.0,15500.0,200],["2026-08-25",15000.0,15000.0,15000.0,15000.0,100],["2026-08-26",14150.0,15400.0,14150.0,15400.0,1100],["2026-08-27",15400.0,15400.0,15400.0,15400.0,400],["2026-08-28",16200.0,16200.0,15400.0,15400.0,300],["2026-09-03",15400.0,15400.0,15400.0,15400.0,100],["2026-09-04",15400.0,15400.0,15400.0,15400.0,2700],["2026-09-07",14500.0,14500.0,14500.0,14500.0,100],["2026-09-08",14550.0,14550.0,14500.0,14500.0,1300],["2026-09-09",14900.0,14950.0,14750.0,14750.0,300],["2026-09-10",15100.0,15150.0,15100.0,15150.0,200],["2026-09-11",14600.0,14600.0,14600.0,14600.0,100],["2026-09-14",14600.0,14600.0,14600.0,14600.0,100],["2026-09-15",14600.0,14600.0,14600.0,14600.0,0],["2026-09-16",14600.0,14800.0,14600.0,14800.0,500],["2026-09-17",14800.0,14800.0,14800.0,14800.0,100],["2026-09-18",14000.0,15800.0,14000.0,15000.0,6200],["2026-09-21",14050.0,15550.0,14050.0,15500.0,25800],["2026-09-22",15500.0,15500.0,15500.0,15500.0,100],["2026-09-23",15500.0,15500.0,15500.0,15500.0,0],["2026-09-24",16550.0,16550.0,14800.0,15450.0,1000],["2026-09-25",15450.0,15450.0,15450.0,15450.0,0],["2026-09-28",15450.0,15450.0,15450.0,15450.0,0],["2026-09-29",15500.0,15550.0,14500.0,15500.0,38300],["2026-09-30",15500.0,15500.0,15500.0,15500.0,0],["2026-10-01",16300.0,16300.0,16300.0,16300.0,100],["2026-10-02",16300.0,16300.0,16300.0,16300.0,0],["2026-10-05",16300.0,16300.0,16300.0,16300.0,0],["2026-10-06",15950.0,15950.0,15950.0,15950.0,100],["2026-10-07",15950.0,15950.0,15950.0,15950.0,0],["2026-10-08",15950.0,15950.0,15950.0,15950.0,0],["2026-10-09",15950.0,15950.0,15950.0,15950.0,0],["2026-10-12",16000.0,16000.0,16000.0,16000.0,100]]}