{"sym":"VIF","index":false,"bars":[["2017-01-12",8343.58,8343.58,8343.58,8343.58,81700],["2017-01-13",9577.49,9577.49,9577.49,9577.49,29800],["2017-01-16",10987.67,10987.67,9224.94,9224.94,41400],["2017-01-17",8931.15,9107.43,8931.15,8931.15,17800],["2017-01-18",8872.4,8872.4,8872.4,8872.4,9300],["2017-01-19",8519.85,8519.85,7932.27,8049.79,6000],["2017-01-20",9166.18,9166.18,9048.67,9048.67,300],["2017-01-23",7814.76,7814.76,7756.0,7756.0,21600],["2017-01-24",8461.09,8519.85,8461.09,8461.09,2700],["2017-01-25",8226.06,8226.06,8226.06,8226.06,3000],["2017-02-02",8226.06,8226.06,8226.06,8226.06,1000],["2017-02-03",8167.3,8226.06,7756.0,7932.27,37700],["2017-02-06",8167.3,8167.3,7932.27,7991.03,29000],["2017-02-07",8108.55,8108.55,7932.27,7932.27,2700],["2017-02-08",6874.64,7932.27,6874.64,7932.27,9600],["2017-02-09",7932.27,8284.82,7932.27,7991.03,51200],["2017-02-10",7991.03,7991.03,7991.03,7991.03,0],["2017-02-13",7991.03,7991.03,7991.03,7991.03,2800],["2017-02-14",7932.27,7991.03,7932.27,7991.03,18100],["2017-02-15",8226.06,8226.06,7991.03,7991.03,4100],["2017-02-16",7050.91,8226.06,7050.91,7991.03,16800],["2017-02-17",7873.52,8049.79,7873.52,8049.79,300],["2017-02-20",7814.76,7814.76,7814.76,7814.76,100],["2017-02-21",7050.91,8226.06,7050.91,7991.03,3500],["2017-02-22",7814.76,7814.76,7814.76,7814.76,3000],["2017-02-23",7814.76,7814.76,7814.76,7814.76,0],["2017-02-24",8226.06,8813.64,8226.06,8402.33,16553200],["2017-02-27",8402.33,8519.85,8402.33,8461.09,3800],["2017-02-28",8461.09,8461.09,8461.09,8461.09,900000],["2017-03-01",8461.09,8461.09,8461.09,8461.09,5000],["2017-03-02",8696.12,8696.12,8343.58,8343.58,8100],["2017-03-03",8519.85,8519.85,8519.85,8519.85,100],["2017-03-06",7991.03,8519.85,7991.03,8519.85,11800],["2017-03-07",7697.24,8284.82,7697.24,8284.82,30300],["2017-03-08",8872.4,9048.67,8402.33,8402.33,7000],["2017-03-09",7403.46,8813.64,7403.46,8813.64,900],["2017-03-10",8872.4,8872.4,8754.88,8813.64,15600],["2017-03-13",8226.06,9283.7,8226.06,9283.7,300],["2017-03-14",8167.3,9401.21,8167.3,8343.58,5200],["2017-03-15",9342.46,9342.46,9342.46,9342.46,0],["2017-03-16",8284.82,9107.43,8284.82,9107.43,2100],["2017-03-17",9342.46,9401.21,8931.15,8931.15,1200],["2017-03-20",9401.21,9401.21,9401.21,9401.21,3000],["2017-03-21",8637.36,8637.36,8637.36,8637.36,100],["2017-03-22",8637.36,8637.36,8637.36,8637.36,0],["2017-03-23",8284.82,8931.15,8284.82,8931.15,700],["2017-03-24",8931.15,8931.15,8931.15,8931.15,500],["2017-03-27",8931.15,8931.15,8931.15,8931.15,0],["2017-03-28",8931.15,8931.15,8931.15,8931.15,0],["2017-03-29",8931.15,8931.15,8931.15,8931.15,0],["2017-03-30",9342.46,9342.46,9342.46,9342.46,100],["2017-03-31",9342.46,9342.46,9342.46,9342.46,0],["2017-04-03",8519.85,8519.85,8519.85,8519.85,500],["2017-04-04",8519.85,8519.85,8519.85,8519.85,0],["2017-04-05",8519.85,8519.85,8519.85,8519.85,0],["2017-04-07",8519.85,8519.85,8519.85,8519.85,500],["2017-04-10",8519.85,8519.85,8519.85,8519.85,0],["2017-04-11",8696.12,8813.64,8696.12,8813.64,2000],["2017-04-12",8754.88,8754.88,8754.88,8754.88,0],["2017-04-13",8754.88,8754.88,8754.88,8754.88,0],["2017-04-14",9342.46,9342.46,9342.46,9342.46,100],["2017-04-17",9342.46,9342.46,9342.46,9342.46,0],["2017-04-18",9342.46,9342.46,9342.46,9342.46,0],["2017-04-19",9342.46,9342.46,9342.46,9342.46,0],["2017-04-20",9342.46,9342.46,9342.46,9342.46,0],["2017-04-21",8519.85,8519.85,8284.82,8284.82,400],["2017-04-24",8284.82,8284.82,8226.06,8226.06,2600],["2017-04-25",8226.06,8226.06,8226.06,8226.06,500],["2017-04-26",8226.06,8226.06,8226.06,8226.06,0],["2017-04-27",8049.79,8049.79,8049.79,8049.79,100],["2017-04-28",8049.79,8049.79,8049.79,8049.79,0],["2017-05-03",7462.21,8813.64,7462.21,8813.64,200],["2017-05-04",8167.3,8167.3,8167.3,8167.3,0],["2017-05-05",8167.3,8167.3,8167.3,8167.3,0],["2017-05-08",9283.7,9283.7,9283.7,9283.7,100],["2017-05-09",8226.06,8226.06,8226.06,8226.06,2200],["2017-05-10",8696.12,8696.12,8696.12,8696.12,100],["2017-05-11",9048.67,9048.67,8813.64,8813.64,3900],["2017-05-12",8813.64,8813.64,8813.64,8813.64,0],["2017-05-15",9401.21,9401.21,9401.21,9401.21,100],["2017-05-16",8754.88,8754.88,8754.88,8754.88,200],["2017-05-17",9401.21,9401.21,9401.21,9401.21,100],["2017-05-18",9401.21,9401.21,9401.21,9401.21,0],["2017-05-19",9401.21,9401.21,9401.21,9401.21,0],["2017-05-22",9401.21,9401.21,9401.21,9401.21,0],["2017-05-23",8813.64,8813.64,8813.64,8813.64,100],["2017-05-24",9342.46,9342.46,9342.46,9342.46,100],["2017-05-25",8226.06,8226.06,8226.06,8226.06,1000],["2017-05-26",7638.49,7638.49,7638.49,7638.49,100],["2017-05-29",7579.73,7579.73,7285.94,7285.94,3500],["2017-05-30",8284.82,8343.58,8284.82,8343.58,1500],["2017-05-31",8284.82,8284.82,8284.82,8284.82,0],["2017-06-01",7932.27,7932.27,7638.49,7638.49,3200],["2017-06-02",7638.49,7638.49,7638.49,7638.49,0],["2017-06-05",7638.49,7638.49,7638.49,7638.49,0],["2017-06-06",7638.49,7638.49,7638.49,7638.49,0],["2017-06-07",8696.12,8696.12,7991.03,7991.03,5100],["2017-06-08",9107.43,9107.43,7991.03,8226.06,2400],["2017-06-09",8108.55,8108.55,8108.55,8108.55,0],["2017-06-12",9224.94,9224.94,9224.94,9224.94,100],["2017-06-13",9224.94,9224.94,9224.94,9224.94,0],["2017-06-14",9224.94,9224.94,9224.94,9224.94,0],["2017-06-15",9224.94,9224.94,9224.94,9224.94,0],["2017-06-16",9459.97,9459.97,7873.52,7932.27,5700],["2017-06-19",8696.12,8696.12,7520.97,7520.97,300],["2017-06-20",8108.55,8108.55,8108.55,8108.55,300],["2017-06-21",7403.46,7403.46,7403.46,7403.46,200],["2017-06-22",7638.49,7638.49,7638.49,7638.49,1800],["2017-06-23",7638.49,7638.49,7638.49,7638.49,1100],["2017-06-26",7638.49,7638.49,7638.49,7638.49,0],["2017-06-27",8108.55,8108.55,7579.73,7932.27,700],["2017-06-28",7873.52,7873.52,7873.52,7873.52,1100],["2017-06-29",8461.09,8461.09,8461.09,8461.09,300],["2017-06-30",8402.33,8402.33,8402.33,8402.33,0],["2017-07-03",8402.33,8402.33,8402.33,8402.33,0],["2017-07-04",9577.49,9577.49,8167.3,8167.3,300],["2017-07-05",8167.3,8167.3,8167.3,8167.3,100],["2017-07-06",7697.24,8167.3,7697.24,7932.27,5300],["2017-07-07",7932.27,8226.06,7932.27,8226.06,1500],["2017-07-10",8461.09,8461.09,7873.52,8226.06,54600],["2017-07-11",8108.55,8167.3,7873.52,7873.52,11300],["2017-07-12",7932.27,7991.03,7873.52,7932.27,6200],["2017-07-13",7991.03,7991.03,7932.27,7932.27,15300],["2017-07-14",7991.03,7991.03,7991.03,7991.03,6200],["2017-07-17",8049.79,8049.79,7873.52,7932.27,6900],["2017-07-18",7932.27,7932.27,7932.27,7932.27,300],["2017-07-19",7932.27,7932.27,7932.27,7932.27,1100],["2017-07-20",8226.06,8226.06,8226.06,8226.06,100],["2017-07-21",7873.52,7873.52,7873.52,7873.52,200],["2017-07-24",7873.52,7873.52,7873.52,7873.52,0],["2017-07-25",8989.91,8989.91,8989.91,8989.91,100],["2017-07-26",7697.24,7697.24,7697.24,7697.24,16900],["2017-07-27",7697.24,7697.24,6580.85,7697.24,1800],["2017-07-28",7697.24,7756.0,7697.24,7697.24,7700],["2017-07-31",7756.0,7756.0,7756.0,7756.0,4000],["2017-08-01",7697.24,7756.0,7697.24,7756.0,15100],["2017-08-02",7756.0,7932.27,7756.0,7756.0,2600],["2017-08-03",7756.0,7756.0,7756.0,7756.0,0],["2017-08-04",7697.24,7756.0,7697.24,7756.0,10500],["2017-08-07",7756.0,7756.0,7756.0,7756.0,6100],["2017-08-08",7756.0,7756.0,7756.0,7756.0,0],["2017-08-09",6698.36,7697.24,6698.36,7697.24,500],["2017-08-10",6463.33,7756.0,6463.33,7756.0,200],["2017-08-11",7814.76,7814.76,7814.76,7814.76,100],["2017-08-14",7814.76,7814.76,7814.76,7814.76,0],["2017-08-15",7814.76,7814.76,7814.76,7814.76,0],["2017-08-16",7814.76,7814.76,7697.24,7697.24,3300],["2017-08-17",7697.24,7697.24,7697.24,7697.24,2500],["2017-08-18",7697.24,7697.24,7697.24,7697.24,0],["2017-08-21",7697.24,7697.24,7697.24,7697.24,0],["2017-08-22",7697.24,7697.24,7697.24,7697.24,0],["2017-08-23",7697.24,7697.24,7697.24,7697.24,0],["2017-08-24",7697.24,7697.24,7697.24,7697.24,0],["2017-08-25",7697.24,7697.24,7697.24,7697.24,0],["2017-08-28",7697.24,7697.24,7697.24,7697.24,0],["2017-08-29",7638.49,7638.49,7638.49,7638.49,2800],["2017-08-30",7638.49,7638.49,7638.49,7638.49,0],["2017-08-31",7638.49,7638.49,7638.49,7638.49,1500],["2017-09-01",7638.49,7638.49,7638.49,7638.49,1100],["2017-09-05",7638.49,7638.49,7638.49,7638.49,2800],["2017-09-06",7579.73,7579.73,7579.73,7579.73,1200],["2017-09-07",7697.24,7697.24,7579.73,7579.73,1100],["2017-09-08",7697.24,7697.24,7697.24,7697.24,0],["2017-09-11",7697.24,7697.24,7697.24,7697.24,0],["2017-09-12",7697.24,7697.24,7697.24,7697.24,0],["2017-09-13",7697.24,7697.24,7697.24,7697.24,0],["2017-09-14",8167.3,8167.3,8167.3,8167.3,8000],["2017-09-15",8167.3,8167.3,8167.3,8167.3,0],["2017-09-18",7814.76,7814.76,7814.76,7814.76,200],["2017-09-19",7932.27,7932.27,7932.27,7932.27,200],["2017-09-20",7932.27,7932.27,7932.27,7932.27,500],["2017-09-21",7932.27,7932.27,7932.27,7932.27,3100],["2017-09-22",7932.27,7932.27,7873.52,7873.52,2600],["2017-09-25",7873.52,7873.52,7873.52,7873.52,0],["2017-09-26",8167.3,8167.3,7873.52,7873.52,1400],["2017-09-27",7932.27,7932.27,7932.27,7932.27,1000],["2017-09-28",7932.27,7932.27,7932.27,7932.27,500],["2017-09-29",7932.27,7932.27,7873.52,7873.52,3000],["2017-10-02",7873.52,7873.52,7873.52,7873.52,800],["2017-10-03",7873.52,7873.52,7873.52,7873.52,1400],["2017-10-04",7932.27,7932.27,7932.27,7932.27,3500],["2017-10-05",7932.27,7932.27,7932.27,7932.27,0],["2017-10-06",7932.27,7932.27,7932.27,7932.27,0],["2017-10-09",7932.27,7991.03,7932.27,7932.27,11600],["2017-10-10",7756.0,7873.52,7579.73,7873.52,6200],["2017-10-11",7697.24,8754.88,7697.24,8754.88,12800],["2017-10-12",8108.55,8696.12,7932.27,7932.27,20000],["2017-10-13",8226.06,8226.06,7991.03,7991.03,18400],["2017-10-16",8108.55,8108.55,8108.55,8108.55,8400],["2017-10-17",8226.06,8226.06,8226.06,8226.06,8500],["2017-10-18",8226.06,8226.06,8226.06,8226.06,0],["2017-10-19",8226.06,8226.06,7932.27,7932.27,5900],["2017-10-20",8108.55,8108.55,8108.55,8108.55,0],["2017-10-23",8108.55,8108.55,8108.55,8108.55,0],["2017-10-24",7756.0,8343.58,7756.0,8343.58,7300],["2017-10-25",7814.76,7814.76,7814.76,7814.76,0],["2017-10-26",7814.76,7814.76,7814.76,7814.76,6000],["2017-10-27",7814.76,8226.06,7814.76,8226.06,9600],["2017-10-30",8226.06,8343.58,8226.06,8226.06,19500],["2017-10-31",8226.06,8226.06,8226.06,8226.06,18600],["2017-11-01",8226.06,8226.06,8226.06,8226.06,2000],["2017-11-02",8343.58,8519.85,8343.58,8519.85,24900],["2017-11-03",8461.09,8461.09,8461.09,8461.09,0],["2017-11-06",8989.91,8989.91,8049.79,8049.79,1800],["2017-11-07",8931.15,8931.15,8226.06,8226.06,4200],["2017-11-08",8226.06,8226.06,8226.06,8226.06,8000],["2017-11-09",7991.03,8578.61,7638.49,8578.61,10100],["2017-11-10",8226.06,8519.85,8167.3,8167.3,5400],["2017-11-13",8226.06,8226.06,8226.06,8226.06,0],["2017-11-14",8226.06,8226.06,8226.06,8226.06,0],["2017-11-15",8226.06,8226.06,8226.06,8226.06,0],["2017-11-16",8226.06,8226.06,8226.06,8226.06,1000],["2017-11-17",8226.06,8226.06,8226.06,8226.06,1000],["2017-11-20",8226.06,8226.06,8226.06,8226.06,0],["2017-11-21",8226.06,8226.06,8226.06,8226.06,0],["2017-11-22",7932.27,8226.06,7814.76,8226.06,3200],["2017-11-23",8226.06,8226.06,7873.52,7873.52,3000],["2017-11-24",7873.52,7873.52,7756.0,7756.0,2100],["2017-11-27",7932.27,7932.27,7756.0,7756.0,900],["2017-11-28",7756.0,8049.79,7756.0,7991.03,5000],["2017-11-29",7873.52,7873.52,7873.52,7873.52,0],["2017-11-30",8108.55,8108.55,8108.55,8108.55,100],["2017-12-01",8108.55,8402.33,8108.55,8167.3,23900],["2017-12-04",8461.09,8461.09,8108.55,8284.82,2900],["2017-12-05",8226.06,8226.06,8226.06,8226.06,2800],["2017-12-06",8226.06,8343.58,8226.06,8343.58,1100],["2017-12-07",8167.3,8167.3,8167.3,8167.3,500],["2017-12-08",8167.3,8167.3,8167.3,8167.3,0],["2017-12-11",8167.3,8167.3,8108.55,8108.55,1200],["2017-12-12",8519.85,8519.85,8519.85,8519.85,100],["2017-12-13",9401.21,9401.21,7814.76,7814.76,1100],["2017-12-14",7932.27,7932.27,7932.27,7932.27,0],["2017-12-15",7932.27,7932.27,7932.27,7932.27,0],["2017-12-18",7932.27,7932.27,7932.27,7932.27,1000],["2017-12-19",7932.27,7932.27,7932.27,7932.27,0],["2017-12-20",7814.76,7814.76,7814.76,7814.76,1300],["2017-12-21",8226.06,8226.06,8226.06,8226.06,1000],["2017-12-22",8226.06,8226.06,8226.06,8226.06,100],["2017-12-25",8049.79,8049.79,8049.79,8049.79,400],["2017-12-26",8049.79,8049.79,8049.79,8049.79,0],["2017-12-27",8108.55,8461.09,8108.55,8461.09,6900],["2017-12-28",8108.55,8108.55,8108.55,8108.55,0],["2017-12-29",9283.7,9283.7,8108.55,8108.55,500],["2018-01-02",8343.58,8343.58,8343.58,8343.58,0],["2018-01-03",8226.06,8226.06,8226.06,8226.06,2400],["2018-01-04",8519.85,8519.85,8519.85,8519.85,100],["2018-01-05",8519.85,8519.85,8519.85,8519.85,100],["2018-01-08",8402.33,8813.64,8402.33,8813.64,5600],["2018-01-09",8813.64,9107.43,8402.33,9107.43,4000],["2018-01-10",8813.64,8813.64,8343.58,8343.58,6300],["2018-01-11",8754.88,8813.64,8754.88,8813.64,300],["2018-01-12",10106.3,10106.3,8813.64,8989.91,1500],["2018-01-15",8931.15,8931.15,8931.15,8931.15,0],["2018-01-16",8813.64,8813.64,8813.64,8813.64,300],["2018-01-17",8284.82,8754.88,8284.82,8754.88,9400],["2018-01-18",8696.12,9871.27,8284.82,9812.52,21700],["2018-01-19",9753.76,9753.76,9753.76,9753.76,0],["2018-01-22",9753.76,9753.76,9753.76,9753.76,0],["2018-01-23",9753.76,9753.76,9753.76,9753.76,0],["2018-01-24",9401.21,9401.21,9107.43,9401.21,4600],["2018-01-25",9401.21,9930.03,9401.21,9636.24,42100],["2018-01-26",9988.79,10870.15,9988.79,10870.15,15200],["2018-01-29",10635.12,11692.76,10635.12,10635.12,2900],["2018-01-30",10870.15,10870.15,10811.4,10811.4,400],["2018-01-31",10693.88,10693.88,10576.36,10576.36,1200],["2018-02-01",10576.36,10576.36,10576.36,10576.36,4800],["2018-02-02",10576.36,10870.15,10576.36,10870.15,15800],["2018-02-05",10693.88,10693.88,10165.06,10165.06,10500],["2018-02-06",9988.79,10693.88,9988.79,10693.88,9300],["2018-02-07",10517.61,10576.36,10517.61,10576.36,2600],["2018-02-08",10576.36,11457.73,10576.36,11046.43,58800],["2018-02-09",11046.43,11163.94,11046.43,11163.94,400],["2018-02-12",11163.94,11222.7,11163.94,11222.7,2700],["2018-02-13",11046.43,11046.43,10576.36,10635.12,8500],["2018-02-21",10693.88,10693.88,10635.12,10635.12,1500],["2018-02-22",10693.88,10870.15,10693.88,10870.15,4000],["2018-02-23",10693.88,10693.88,10693.88,10693.88,1000],["2018-02-26",10693.88,10693.88,10400.09,10400.09,2900],["2018-02-27",10458.85,10576.36,10400.09,10576.36,13100],["2018-02-28",10458.85,10458.85,10223.82,10223.82,11600],["2018-03-01",10341.33,10341.33,10341.33,10341.33,400],["2018-03-02",10341.33,10341.33,10341.33,10341.33,0],["2018-03-05",10811.4,10811.4,10811.4,10811.4,200],["2018-03-06",10811.4,10811.4,10752.64,10752.64,3500],["2018-03-07",10752.64,10752.64,10752.64,10752.64,0],["2018-03-08",10752.64,10752.64,10752.64,10752.64,0],["2018-03-09",10752.64,10752.64,10752.64,10752.64,0],["2018-03-12",10752.64,10752.64,10752.64,10752.64,0],["2018-03-13",10223.82,10223.82,9988.79,9988.79,2000],["2018-03-14",11163.94,11163.94,9988.79,9988.79,800],["2018-03-15",10458.85,10576.36,10458.85,10576.36,500],["2018-03-16",9988.79,9988.79,9988.79,9988.79,1400],["2018-03-19",10165.06,10165.06,10165.06,10165.06,1400],["2018-03-20",10165.06,10165.06,10165.06,10165.06,0],["2018-03-21",10165.06,10165.06,10165.06,10165.06,0],["2018-03-22",10165.06,10165.06,10165.06,10165.06,0],["2018-03-23",10165.06,10165.06,9753.76,9753.76,3600],["2018-03-26",10047.55,10165.06,10047.55,10165.06,4000],["2018-03-27",10106.3,10106.3,10106.3,10106.3,0],["2018-03-28",10811.4,10811.4,10811.4,10811.4,100],["2018-03-29",10811.4,10811.4,10811.4,10811.4,0],["2018-03-30",10047.55,10047.55,10047.55,10047.55,4600],["2018-04-02",10576.36,10576.36,10576.36,10576.36,2300],["2018-04-03",10576.36,10576.36,10576.36,10576.36,0],["2018-04-04",10576.36,10576.36,10576.36,10576.36,1700],["2018-04-05",10576.36,10576.36,10576.36,10576.36,0],["2018-04-06",10576.36,10576.36,10576.36,10576.36,2000],["2018-04-09",10576.36,10576.36,10576.36,10576.36,0],["2018-04-10",10576.36,10576.36,10576.36,10576.36,0],["2018-04-11",10576.36,10576.36,10576.36,10576.36,0],["2018-04-12",10576.36,10576.36,10576.36,10576.36,0],["2018-04-13",10517.61,10752.64,10517.61,10752.64,4400],["2018-04-16",9342.46,9342.46,9342.46,9342.46,100],["2018-04-17",10458.85,10458.85,10458.85,10458.85,100],["2018-04-18",10458.85,10458.85,10458.85,10458.85,0],["2018-04-19",10458.85,10458.85,10458.85,10458.85,0],["2018-04-20",10635.12,10635.12,10635.12,10635.12,100],["2018-04-23",10635.12,10635.12,10635.12,10635.12,0],["2018-04-24",10635.12,10635.12,10635.12,10635.12,0],["2018-04-26",10635.12,10635.12,10635.12,10635.12,0],["2018-04-27",9459.97,9459.97,9459.97,9459.97,300],["2018-05-02",10811.4,10811.4,10811.4,10811.4,100],["2018-05-03",10811.4,10811.4,10811.4,10811.4,0],["2018-05-04",10811.4,10811.4,10811.4,10811.4,0],["2018-05-07",10811.4,10811.4,10811.4,10811.4,0],["2018-05-08",10811.4,10811.4,10811.4,10811.4,0],["2018-05-09",12339.09,12339.09,12339.09,12339.09,100],["2018-05-10",10517.61,10517.61,10517.61,10517.61,1100],["2018-05-11",10517.61,10517.61,10517.61,10517.61,0],["2018-05-14",10517.61,10517.61,10517.61,10517.61,0],["2018-05-15",8989.91,8989.91,8989.91,8989.91,800],["2018-05-16",10282.58,10282.58,10282.58,10282.58,100],["2018-05-17",10282.58,10282.58,10282.58,10282.58,0],["2018-05-18",10282.58,10282.58,10282.58,10282.58,0],["2018-05-21",9283.7,9283.7,9283.7,9283.7,500],["2018-05-22",10635.12,10635.12,10635.12,10635.12,900],["2018-05-23",10635.12,10635.12,10635.12,10635.12,0],["2018-05-24",10635.12,10635.12,10635.12,10635.12,0],["2018-05-25",10458.85,10458.85,10458.85,10458.85,100],["2018-05-28",10458.85,10458.85,10458.85,10458.85,0],["2018-05-29",10458.85,10458.85,10458.85,10458.85,0],["2018-05-30",10458.85,10458.85,10458.85,10458.85,0],["2018-05-31",10458.85,10458.85,10458.85,10458.85,0],["2018-06-01",10458.85,10458.85,10458.85,10458.85,0],["2018-06-04",10458.85,10458.85,10458.85,10458.85,0],["2018-06-05",10576.36,10576.36,10576.36,10576.36,200],["2018-06-06",10576.36,10576.36,10576.36,10576.36,0],["2018-06-07",10576.36,10576.36,10576.36,10576.36,0],["2018-06-08",10576.36,10576.36,10576.36,10576.36,1000],["2018-06-11",9107.43,9107.43,9107.43,9107.43,1800],["2018-06-12",9107.43,9107.43,9107.43,9107.43,0],["2018-06-13",9107.43,9107.43,9107.43,9107.43,0],["2018-06-14",8813.64,10400.09,8813.64,10400.09,200],["2018-06-15",11012.85,11012.85,11012.85,11012.85,300],["2018-06-18",11012.85,11012.85,11012.85,11012.85,0],["2018-06-19",11012.85,11012.85,11012.85,11012.85,0],["2018-06-20",11012.85,11012.85,11012.85,11012.85,0],["2018-06-21",11388.29,11388.29,11388.29,11388.29,50100],["2018-06-22",11388.29,11388.29,11388.29,11388.29,0],["2018-06-25",11388.29,11388.29,11388.29,11388.29,0],["2018-06-26",11388.29,11388.29,11388.29,11388.29,0],["2018-06-27",11388.29,11388.29,11388.29,11388.29,0],["2018-06-28",11388.29,11388.29,11388.29,11388.29,0],["2018-06-29",11388.29,11388.29,11388.29,11388.29,0],["2018-07-02",11826.3,11826.3,11826.3,11826.3,100],["2018-07-03",11826.3,11826.3,11826.3,11826.3,0],["2018-07-04",11826.3,11826.3,11826.3,11826.3,0],["2018-07-05",11826.3,11826.3,11826.3,11826.3,0],["2018-07-06",11263.14,11263.14,11263.14,11263.14,100],["2018-07-09",11263.14,11263.14,11263.14,11263.14,0],["2018-07-10",10011.68,10011.68,10011.68,10011.68,500],["2018-07-11",11200.57,11200.57,11200.57,11200.57,200],["2018-07-12",11200.57,11200.57,11200.57,11200.57,0],["2018-07-13",9698.82,9698.82,9698.82,9698.82,1000],["2018-07-16",11012.85,11012.85,11012.85,11012.85,200],["2018-07-17",10637.41,10637.41,10324.55,10324.55,2000],["2018-07-18",11012.85,11012.85,11012.85,11012.85,800],["2018-07-19",11012.85,11012.85,11012.85,11012.85,0],["2018-07-20",11012.85,11012.85,11012.85,11012.85,0],["2018-07-23",11012.85,11012.85,11012.85,11012.85,0],["2018-07-24",11012.85,11012.85,11012.85,11012.85,0],["2018-07-25",11012.85,11012.85,11012.85,11012.85,0],["2018-07-26",11012.85,11012.85,11012.85,11012.85,0],["2018-07-27",10637.41,10637.41,10637.41,10637.41,500],["2018-07-30",10637.41,10637.41,10637.41,10637.41,1000],["2018-07-31",10574.84,10574.84,10574.84,10574.84,1400],["2018-08-01",10637.41,10637.41,10637.41,10637.41,500],["2018-08-02",10574.84,10574.84,10574.84,10574.84,100],["2018-08-03",10574.84,10574.84,10574.84,10574.84,0],["2018-08-06",10574.84,10574.84,10574.84,10574.84,0],["2018-08-07",10512.27,10512.27,10512.27,10512.27,100],["2018-08-08",10512.27,10512.27,10512.27,10512.27,200],["2018-08-09",10512.27,10512.27,10512.27,10512.27,0],["2018-08-10",10011.68,10011.68,10011.68,10011.68,500],["2018-08-13",10011.68,10011.68,10011.68,10011.68,0],["2018-08-14",10324.55,10324.55,10324.55,10324.55,100],["2018-08-15",10324.55,10324.55,10324.55,10324.55,0],["2018-08-16",10324.55,10324.55,10324.55,10324.55,0],["2018-08-17",10324.55,10324.55,10324.55,10324.55,0],["2018-08-20",9385.95,9385.95,9385.95,9385.95,200],["2018-08-21",9385.95,9385.95,9385.95,9385.95,0],["2018-08-22",10199.4,10199.4,10199.4,10199.4,100],["2018-08-23",9385.95,9385.95,9385.95,9385.95,1500],["2018-08-24",9385.95,9385.95,8760.22,8760.22,700],["2018-08-27",8947.94,8947.94,8947.94,8947.94,0],["2018-08-28",10199.4,10199.4,10199.4,10199.4,600],["2018-08-29",10199.4,10199.4,10199.4,10199.4,0],["2018-08-30",10199.4,10199.4,10199.4,10199.4,0],["2018-08-31",10199.4,10199.4,10199.4,10199.4,0],["2018-09-04",11638.58,11638.58,11638.58,11638.58,100],["2018-09-05",9949.11,9949.11,9949.11,9949.11,400],["2018-09-06",9949.11,9949.11,9949.11,9949.11,0],["2018-09-07",10011.68,10011.68,10011.68,10011.68,1200],["2018-09-10",10011.68,10011.68,10011.68,10011.68,0],["2018-09-11",10011.68,10011.68,10011.68,10011.68,0],["2018-09-12",10011.68,10011.68,10011.68,10011.68,1000],["2018-09-13",10011.68,10011.68,10011.68,10011.68,0],["2018-09-14",10011.68,10011.68,10011.68,10011.68,0],["2018-09-17",10011.68,10011.68,10011.68,10011.68,0],["2018-09-18",10011.68,10011.68,10011.68,10011.68,0],["2018-09-19",10011.68,10011.68,10011.68,10011.68,100],["2018-09-20",10011.68,10011.68,10011.68,10011.68,200],["2018-09-21",10011.68,10011.68,10011.68,10011.68,0],["2018-09-24",10011.68,10011.68,10011.68,10011.68,0],["2018-09-25",10011.68,10011.68,10011.68,10011.68,1500],["2018-09-26",9385.95,9385.95,9385.95,9385.95,300],["2018-09-27",9198.23,9385.95,9073.09,9073.09,8500],["2018-09-28",9198.23,9198.23,9198.23,9198.23,0],["2018-10-01",9198.23,9198.23,9198.23,9198.23,0],["2018-10-02",9698.82,9698.82,9698.82,9698.82,2000],["2018-10-03",9698.82,9698.82,9698.82,9698.82,0],["2018-10-04",9698.82,9698.82,9698.82,9698.82,2500],["2018-10-05",9698.82,9698.82,9698.82,9698.82,3000],["2018-10-08",9886.54,9886.54,9886.54,9886.54,600],["2018-10-09",9761.39,9761.39,9698.82,9698.82,3200],["2018-10-10",9698.82,9698.82,9698.82,9698.82,0],["2018-10-11",9698.82,9698.82,9698.82,9698.82,2400],["2018-10-12",9698.82,9698.82,9698.82,9698.82,0],["2018-10-15",9698.82,9698.82,9698.82,9698.82,0],["2018-10-16",9698.82,9698.82,9698.82,9698.82,0],["2018-10-17",9698.82,9698.82,9698.82,9698.82,500],["2018-10-18",9698.82,9698.82,9698.82,9698.82,300],["2018-10-19",9698.82,9761.39,9698.82,9761.39,3100],["2018-10-22",9761.39,9823.96,9761.39,9823.96,1600],["2018-10-23",9949.11,9949.11,9949.11,9949.11,800],["2018-10-24",9949.11,9949.11,9949.11,9949.11,0],["2018-10-25",9949.11,9949.11,9949.11,9949.11,0],["2018-10-26",9949.11,9949.11,9949.11,9949.11,0],["2018-10-29",8572.5,8572.5,8572.5,8572.5,100],["2018-10-30",9135.66,9385.95,9135.66,9385.95,106900],["2018-10-31",9823.96,9823.96,9385.95,9385.95,300],["2018-11-01",9511.1,9511.1,9511.1,9511.1,0],["2018-11-02",10574.84,10574.84,9698.82,9698.82,200],["2018-11-05",9448.52,9448.52,9448.52,9448.52,100],["2018-11-06",10699.98,10699.98,9698.82,9698.82,1200],["2018-11-07",9698.82,9698.82,9698.82,9698.82,1000],["2018-11-08",9573.67,9573.67,9573.67,9573.67,3600],["2018-11-09",9573.67,9573.67,9573.67,9573.67,0],["2018-11-12",9260.81,9260.81,8947.94,8947.94,2800],["2018-11-13",9073.09,9073.09,9073.09,9073.09,0],["2018-11-14",9073.09,9073.09,9073.09,9073.09,0],["2018-11-15",9073.09,9073.09,9073.09,9073.09,0],["2018-11-16",9385.95,9385.95,9385.95,9385.95,500],["2018-11-19",10574.84,10574.84,10574.84,10574.84,500],["2018-11-20",10574.84,10574.84,10574.84,10574.84,0],["2018-11-21",10574.84,10574.84,10574.84,10574.84,0],["2018-11-22",12076.59,12076.59,9385.95,9385.95,800],["2018-11-23",9886.54,9886.54,9886.54,9886.54,0],["2018-11-26",9886.54,9886.54,9886.54,9886.54,0],["2018-11-27",9886.54,9886.54,9886.54,9886.54,0],["2018-11-28",9886.54,9886.54,9886.54,9886.54,0],["2018-11-29",9886.54,9886.54,9886.54,9886.54,0],["2018-11-30",9886.54,9886.54,9886.54,9886.54,0],["2018-12-03",9886.54,9886.54,9886.54,9886.54,0],["2018-12-04",9511.1,9573.67,9385.95,9385.95,5500],["2018-12-05",9511.1,9511.1,9511.1,9511.1,0],["2018-12-06",9511.1,9511.1,9511.1,9511.1,0],["2018-12-07",9511.1,9511.1,9511.1,9511.1,0],["2018-12-10",9511.1,9511.1,9511.1,9511.1,0],["2018-12-11",9511.1,9511.1,9511.1,9511.1,0],["2018-12-12",9511.1,9511.1,9511.1,9511.1,0],["2018-12-13",9385.95,9636.24,9385.95,9636.24,500],["2018-12-14",9448.52,9448.52,9448.52,9448.52,100],["2018-12-17",9448.52,9448.52,9448.52,9448.52,0],["2018-12-18",9448.52,9448.52,9448.52,9448.52,0],["2018-12-19",9385.95,9385.95,9385.95,9385.95,3600],["2018-12-20",9385.95,9385.95,9385.95,9385.95,200],["2018-12-21",9260.81,9385.95,9260.81,9385.95,1600],["2018-12-24",10574.84,10574.84,10574.84,10574.84,500],["2018-12-25",9385.95,9385.95,9385.95,9385.95,400],["2018-12-26",9385.95,9385.95,9385.95,9385.95,0],["2018-12-27",9385.95,9385.95,9385.95,9385.95,0],["2018-12-28",9385.95,9385.95,9385.95,9385.95,0],["2019-01-02",9385.95,9385.95,9385.95,9385.95,0],["2019-01-03",9385.95,9385.95,9385.95,9385.95,0],["2019-01-04",9135.66,9135.66,9135.66,9135.66,1400],["2019-01-07",9135.66,9135.66,9135.66,9135.66,700],["2019-01-08",9135.66,9135.66,9135.66,9135.66,0],["2019-01-09",9135.66,9135.66,9135.66,9135.66,0],["2019-01-10",7884.2,9198.23,7884.2,9198.23,600],["2019-01-11",9198.23,9198.23,9198.23,9198.23,200],["2019-01-14",9198.23,9198.23,9198.23,9198.23,0],["2019-01-15",9511.1,9511.1,9511.1,9511.1,100],["2019-01-16",9448.52,9511.1,9448.52,9511.1,15700],["2019-01-17",9385.95,9385.95,9385.95,9385.95,400],["2019-01-18",9385.95,9385.95,9385.95,9385.95,1000],["2019-01-21",9385.95,9385.95,9385.95,9385.95,0],["2019-01-22",9385.95,9385.95,9385.95,9385.95,0],["2019-01-23",8071.92,9385.95,8071.92,9010.51,900],["2019-01-24",9010.51,9010.51,9010.51,9010.51,0],["2019-01-25",8197.06,8197.06,8197.06,8197.06,200],["2019-01-28",9385.95,9385.95,9385.95,9385.95,100],["2019-01-29",9385.95,9385.95,9385.95,9385.95,0],["2019-01-30",9385.95,9385.95,9385.95,9385.95,2000],["2019-01-31",9448.52,9448.52,9448.52,9448.52,200],["2019-02-01",9448.52,9448.52,8134.49,8134.49,1100],["2019-02-11",10574.84,10574.84,10011.68,10011.68,700],["2019-02-12",10199.4,10199.4,10199.4,10199.4,1000],["2019-02-13",10199.4,10199.4,10199.4,10199.4,2000],["2019-02-14",10324.55,10324.55,10011.68,10011.68,4800],["2019-02-15",10199.4,10199.4,10011.68,10011.68,2000],["2019-02-18",10136.83,10136.83,10136.83,10136.83,0],["2019-02-19",10136.83,10136.83,10136.83,10136.83,0],["2019-02-20",10011.68,10011.68,10011.68,10011.68,5200],["2019-02-21",8572.5,10136.83,8572.5,10011.68,1900],["2019-02-22",10011.68,10011.68,10011.68,10011.68,500],["2019-02-25",10011.68,10011.68,10011.68,10011.68,0],["2019-02-26",10011.68,10011.68,10011.68,10011.68,0],["2019-02-27",9698.82,10136.83,9698.82,10136.83,1200],["2019-02-28",10011.68,10011.68,10011.68,10011.68,0],["2019-03-01",10011.68,10011.68,10011.68,10011.68,0],["2019-03-04",10011.68,10011.68,9886.54,9886.54,3000],["2019-03-05",10011.68,10011.68,9886.54,9886.54,2500],["2019-03-06",9886.54,9886.54,9886.54,9886.54,8800],["2019-03-07",9886.54,9886.54,9886.54,9886.54,0],["2019-03-08",9823.96,9823.96,9698.82,9698.82,5000],["2019-03-11",9761.39,9761.39,9761.39,9761.39,0],["2019-03-12",9886.54,9886.54,9698.82,9698.82,12000],["2019-03-13",9761.39,9761.39,9761.39,9761.39,0],["2019-03-14",9886.54,9886.54,9886.54,9886.54,1100],["2019-03-15",9886.54,9886.54,9886.54,9886.54,0],["2019-03-18",9886.54,9886.54,9886.54,9886.54,0],["2019-03-19",9886.54,9886.54,9886.54,9886.54,0],["2019-03-20",8509.93,8509.93,8509.93,8509.93,100],["2019-03-21",9761.39,9761.39,9761.39,9761.39,1000],["2019-03-22",10574.84,10574.84,10574.84,10574.84,1000],["2019-03-25",10574.84,10574.84,10574.84,10574.84,0],["2019-03-26",10574.84,10574.84,10574.84,10574.84,0],["2019-03-27",10574.84,10574.84,10574.84,10574.84,0],["2019-03-28",10574.84,10574.84,10574.84,10574.84,100],["2019-03-29",10574.84,10574.84,10574.84,10574.84,0],["2019-04-01",10574.84,10574.84,10574.84,10574.84,0],["2019-04-02",10324.55,10324.55,10324.55,10324.55,3000],["2019-04-03",9761.39,10324.55,9761.39,10324.55,18200],["2019-04-04",10825.13,10825.13,10825.13,10825.13,300],["2019-04-05",10825.13,10825.13,10825.13,10825.13,0],["2019-04-08",10637.41,10637.41,10637.41,10637.41,200],["2019-04-09",9135.66,10011.68,9135.66,10011.68,2400],["2019-04-10",9949.11,9949.11,9949.11,9949.11,0],["2019-04-11",9949.11,9949.11,9949.11,9949.11,0],["2019-04-12",9949.11,9949.11,9949.11,9949.11,0],["2019-04-16",9949.11,9949.11,9949.11,9949.11,0],["2019-04-17",9949.11,9949.11,9949.11,9949.11,0],["2019-04-18",9949.11,9949.11,9949.11,9949.11,0],["2019-04-19",9949.11,9949.11,9949.11,9949.11,0],["2019-04-22",8572.5,9886.54,8572.5,9886.54,11500],["2019-04-23",8572.5,8572.5,8572.5,8572.5,100],["2019-04-24",9823.96,9823.96,9823.96,9823.96,3600],["2019-04-25",9823.96,9823.96,9823.96,9823.96,0],["2019-04-26",8447.36,9949.11,8447.36,9949.11,4200],["2019-05-02",9073.09,9886.54,9073.09,9886.54,1100],["2019-05-03",8947.94,8947.94,8947.94,8947.94,100],["2019-05-06",9761.39,9761.39,9761.39,9761.39,100],["2019-05-07",9761.39,9761.39,9761.39,9761.39,0],["2019-05-08",9761.39,9761.39,9761.39,9761.39,0],["2019-05-09",9886.54,9886.54,9385.95,9385.95,200],["2019-05-10",9636.24,9636.24,9636.24,9636.24,0],["2019-05-13",9636.24,9636.24,9636.24,9636.24,0],["2019-05-14",9636.24,9636.24,9636.24,9636.24,0],["2019-05-15",9636.24,9636.24,9636.24,9636.24,0],["2019-05-16",9636.24,9636.24,9636.24,9636.24,0],["2019-05-17",9323.38,9949.11,9323.38,9698.82,700],["2019-05-20",9698.82,9698.82,9698.82,9698.82,0],["2019-05-21",9698.82,9698.82,9698.82,9698.82,0],["2019-05-22",9698.82,9698.82,9698.82,9698.82,0],["2019-05-23",10011.68,10011.68,10011.68,10011.68,100],["2019-05-24",10011.68,10011.68,10011.68,10011.68,100],["2019-05-27",10011.68,10011.68,10011.68,10011.68,0],["2019-05-28",10011.68,10011.68,10011.68,10011.68,100],["2019-05-29",10011.68,10011.68,10011.68,10011.68,0],["2019-05-30",10011.68,10011.68,10011.68,10011.68,0],["2019-05-31",10887.7,10887.7,10887.7,10887.7,100],["2019-06-03",10887.7,10887.7,10887.7,10887.7,0],["2019-06-04",12514.6,12514.6,12514.6,12514.6,100],["2019-06-05",10637.41,10637.41,10637.41,10637.41,100],["2019-06-06",10324.55,10324.55,10324.55,10324.55,100],["2019-06-07",10324.55,10324.55,10324.55,10324.55,0],["2019-06-10",11763.73,11763.73,10324.55,10324.55,300],["2019-06-11",10011.68,10011.68,10011.68,10011.68,400],["2019-06-12",10011.68,10011.68,10011.68,10011.68,0],["2019-06-13",10011.68,10011.68,10011.68,10011.68,0],["2019-06-14",10324.55,10637.41,10324.55,10637.41,2000],["2019-06-17",10324.55,10324.55,10324.55,10324.55,1400],["2019-06-18",10324.55,10324.55,10324.55,10324.55,1600],["2019-06-19",10324.55,10324.55,10324.55,10324.55,600],["2019-06-20",10199.4,10324.55,10199.4,10324.55,2400],["2019-06-21",10324.55,10324.55,10324.55,10324.55,0],["2019-06-24",10324.55,10324.55,10324.55,10324.55,0],["2019-06-25",10324.55,10324.55,10324.55,10324.55,1500],["2019-06-26",8885.37,10011.68,8885.37,10011.68,1100],["2019-06-27",9949.11,9949.11,9949.11,9949.11,200],["2019-06-28",8572.5,10387.12,8572.5,10387.12,2700],["2019-07-01",8885.37,10512.27,8885.37,10387.12,6200],["2019-07-02",10449.69,10449.69,10449.69,10449.69,0],["2019-07-03",10637.41,10825.13,10637.41,10825.13,7000],["2019-07-04",10699.98,11012.85,10699.98,10887.7,8400],["2019-07-05",11012.85,12201.74,11012.85,12201.74,51000],["2019-07-08",12514.6,13515.77,12514.6,13515.77,52300],["2019-07-09",15017.52,15017.52,14329.22,14329.22,5600],["2019-07-10",14892.38,14892.38,12827.47,13453.2,16000],["2019-07-11",13766.06,13828.64,13140.33,13140.33,19000],["2019-07-12",13140.33,13140.33,12827.47,13140.33,12100],["2019-07-15",12577.18,13140.33,12514.6,13140.33,4700],["2019-07-16",13140.33,14391.79,13140.33,13891.21,32400],["2019-07-17",13766.06,14391.79,13766.06,14391.79,20600],["2019-07-18",15017.52,16018.69,15017.52,16018.69,49800],["2019-07-19",16337.24,16473.39,14975.81,16133.03,17500],["2019-07-22",15043.88,15043.88,14635.45,14635.45,3500],["2019-07-23",14635.45,15043.88,14635.45,14975.81,6900],["2019-07-24",15316.17,16881.82,15180.02,15724.6,40400],["2019-07-25",16337.24,16541.46,16064.96,16269.17,2900],["2019-07-26",16133.03,16949.89,16133.03,16405.32,7200],["2019-07-29",16064.96,16201.1,15656.53,16201.1,6600],["2019-07-30",15656.53,15656.53,15656.53,15656.53,1000],["2019-07-31",15588.45,15588.45,14363.16,15111.95,17500],["2019-08-01",15656.53,15996.88,15180.02,15248.09,4300],["2019-08-02",15316.17,15996.88,15316.17,15452.31,6200],["2019-08-05",15248.09,15656.53,15248.09,15588.45,3700],["2019-08-06",15520.38,16881.82,15520.38,16337.24,26400],["2019-08-07",16949.89,16949.89,15860.74,16745.68,5000],["2019-08-08",15928.81,16677.6,15928.81,16337.24,7500],["2019-08-09",16064.96,16541.46,15928.81,15928.81,1700],["2019-08-12",16337.24,16337.24,15656.53,16064.96,5000],["2019-08-13",16133.03,16133.03,15656.53,15656.53,6500],["2019-08-14",15860.74,15860.74,15316.17,15316.17,4300],["2019-08-15",15248.09,16337.24,14363.16,16269.17,10200],["2019-08-16",16201.1,16337.24,15996.88,15996.88,9800],["2019-08-19",16609.53,16609.53,16133.03,16337.24,3600],["2019-08-20",14975.81,15656.53,14975.81,15656.53,3100],["2019-08-21",15316.17,16269.17,15111.95,16269.17,1500],["2019-08-22",16201.1,16201.1,15248.09,15452.31,3100],["2019-08-23",16133.03,16201.1,16133.03,16201.1,5100],["2019-08-26",16405.32,16405.32,16201.1,16201.1,1400],["2019-08-27",18175.18,18243.26,16269.17,16269.17,3700],["2019-08-28",15792.67,15792.67,15656.53,15656.53,2100],["2019-08-29",16881.82,16881.82,15452.31,15452.31,9100],["2019-08-30",15860.74,15860.74,15860.74,15860.74,0],["2019-09-03",15384.24,15452.31,15384.24,15452.31,1100],["2019-09-04",15656.53,15656.53,15520.38,15520.38,1200],["2019-09-05",15452.31,15452.31,15043.88,15043.88,1000],["2019-09-06",16269.17,16269.17,14975.81,14975.81,3200],["2019-09-09",16269.17,16269.17,14975.81,14975.81,1300],["2019-09-10",15111.95,15111.95,14703.52,14703.52,1500],["2019-09-11",15248.09,15248.09,15180.02,15180.02,1200],["2019-09-12",16133.03,16133.03,15316.17,15316.17,1500],["2019-09-13",14975.81,14975.81,14703.52,14771.59,4300],["2019-09-16",15656.53,15656.53,14975.81,14975.81,3100],["2019-09-17",14431.23,15316.17,14431.23,14975.81,1200],["2019-09-18",15520.38,15520.38,14975.81,14975.81,4100],["2019-09-19",15111.95,15111.95,15111.95,15111.95,900],["2019-09-20",15452.31,15452.31,14635.45,14635.45,3600],["2019-09-23",14703.52,15180.02,14703.52,15043.88,2100],["2019-09-24",14635.45,14703.52,14635.45,14703.52,3100],["2019-09-25",14635.45,14635.45,14635.45,14635.45,0],["2019-09-26",13954.73,14635.45,13954.73,14635.45,1700],["2019-09-27",14295.09,14975.81,14295.09,14907.74,1600],["2019-09-30",14907.74,14907.74,14907.74,14907.74,100],["2019-10-01",14907.74,14907.74,14907.74,14907.74,100],["2019-10-02",14907.74,14907.74,14907.74,14907.74,0],["2019-10-03",14975.81,14975.81,14975.81,14975.81,100],["2019-10-04",14975.81,14975.81,14975.81,14975.81,0],["2019-10-07",13682.44,13954.73,13614.37,13750.51,3000],["2019-10-08",15792.67,15792.67,15792.67,15792.67,200],["2019-10-09",13614.37,14975.81,13478.23,14771.59,4500],["2019-10-10",14227.02,14635.45,14227.02,14635.45,3500],["2019-10-11",14567.38,14567.38,14022.8,14499.3,2700],["2019-10-14",13954.73,13954.73,13614.37,13614.37,2200],["2019-10-15",13818.59,14227.02,13614.37,14227.02,1500],["2019-10-16",14499.3,14839.66,14295.09,14295.09,3100],["2019-10-17",13954.73,13954.73,13546.3,13614.37,1900],["2019-10-18",13614.37,13614.37,13614.37,13614.37,1100],["2019-10-21",13614.37,13614.37,13614.37,13614.37,0],["2019-10-22",13001.72,13478.23,13001.72,13069.8,500],["2019-10-23",13546.3,13546.3,13205.94,13205.94,1100],["2019-10-24",13478.23,13478.23,12933.65,13410.15,2200],["2019-10-25",13818.59,13818.59,13137.87,13137.87,2800],["2019-10-28",13478.23,13478.23,12933.65,12933.65,2100],["2019-10-29",13274.01,13274.01,12933.65,12933.65,1600],["2019-10-30",13069.8,13069.8,13069.8,13069.8,0],["2019-10-31",13069.8,13205.94,12933.65,13069.8,5500],["2019-11-01",13001.72,13001.72,12933.65,12933.65,1900],["2019-11-04",13001.72,13478.23,12933.65,13478.23,4300],["2019-11-05",13478.23,13478.23,13478.23,13478.23,500],["2019-11-06",13818.59,13818.59,13818.59,13818.59,200],["2019-11-07",13818.59,13818.59,13818.59,13818.59,0],["2019-11-08",12593.29,13614.37,11776.43,13614.37,3600],["2019-11-11",12933.65,14431.23,12933.65,14227.02,1600],["2019-11-12",15248.09,15248.09,15248.09,15248.09,2200],["2019-11-13",13614.37,13614.37,13614.37,13614.37,800],["2019-11-14",14499.3,14499.3,14499.3,14499.3,1200],["2019-11-15",14431.23,14431.23,14431.23,14431.23,500],["2019-11-18",14771.59,14771.59,14771.59,14771.59,200],["2019-11-19",15180.02,15180.02,14839.66,14839.66,4600],["2019-11-20",14975.81,14975.81,14975.81,14975.81,0],["2019-11-21",14975.81,14975.81,14975.81,14975.81,0],["2019-11-22",14975.81,14975.81,14975.81,14975.81,0],["2019-11-25",14975.81,14975.81,14975.81,14975.81,0],["2019-11-26",15180.02,15180.02,14635.45,14635.45,800],["2019-11-27",13614.37,13614.37,13614.37,13614.37,300],["2019-11-28",14907.74,14907.74,14907.74,14907.74,1200],["2019-11-29",14907.74,14907.74,14907.74,14907.74,0],["2019-12-02",13614.37,15111.95,13614.37,13682.44,2000],["2019-12-03",14499.3,14499.3,14499.3,14499.3,0],["2019-12-04",15180.02,15180.02,15180.02,15180.02,500],["2019-12-05",15180.02,15180.02,15180.02,15180.02,0],["2019-12-06",13614.37,13614.37,13614.37,13614.37,1000],["2019-12-09",14703.52,14703.52,14703.52,14703.52,400],["2019-12-10",14703.52,14703.52,14703.52,14703.52,0],["2019-12-11",13954.73,13954.73,13954.73,13954.73,300],["2019-12-12",14839.66,14839.66,14839.66,14839.66,700],["2019-12-13",12661.36,14227.02,12661.36,14227.02,200],["2019-12-16",13478.23,13478.23,13478.23,13478.23,0],["2019-12-17",14158.94,14158.94,13614.37,13614.37,1000],["2019-12-18",14022.8,14022.8,14022.8,14022.8,0],["2019-12-19",14022.8,14022.8,14022.8,14022.8,0],["2019-12-20",14158.94,14158.94,13886.66,14158.94,9800],["2019-12-23",14227.02,15588.45,14227.02,15588.45,1300],["2019-12-24",15452.31,15452.31,15452.31,15452.31,0],["2019-12-25",15452.31,15452.31,15452.31,15452.31,0],["2019-12-26",15452.31,15452.31,15452.31,15452.31,0],["2019-12-27",15452.31,15452.31,15452.31,15452.31,0],["2019-12-30",15452.31,15452.31,15452.31,15452.31,0],["2019-12-31",15452.31,15452.31,15452.31,15452.31,0],["2020-01-02",15452.31,15452.31,15452.31,15452.31,0],["2020-01-03",15452.31,15452.31,15452.31,15452.31,0],["2020-01-06",15452.31,15452.31,15452.31,15452.31,0],["2020-01-07",15452.31,15452.31,15452.31,15452.31,0],["2020-01-08",15656.53,15656.53,13614.37,13614.37,3000],["2020-01-09",14839.66,14839.66,14839.66,14839.66,1000],["2020-01-10",14839.66,14839.66,14839.66,14839.66,0],["2020-01-13",14839.66,14839.66,14839.66,14839.66,0],["2020-01-14",14839.66,14839.66,14839.66,14839.66,0],["2020-01-15",13614.37,13614.37,13614.37,13614.37,1000],["2020-01-16",14635.45,14703.52,14635.45,14703.52,1100],["2020-02-03",14771.59,14839.66,13274.01,13954.73,54700],["2020-02-04",12933.65,12933.65,12593.29,12593.29,6000],["2020-02-05",12593.29,12593.29,11368.0,11912.57,6000],["2020-02-06",12729.44,12729.44,12729.44,12729.44,100],["2020-02-07",13546.3,13546.3,11572.21,13342.08,4500],["2020-02-10",12048.72,13137.87,12048.72,13137.87,2400],["2020-02-11",13546.3,13546.3,13546.3,13546.3,100],["2020-02-12",12252.93,12252.93,12252.93,12252.93,1000],["2020-02-13",13137.87,13137.87,13137.87,13137.87,100],["2020-02-14",13137.87,13137.87,13137.87,13137.87,0],["2020-02-17",11912.57,12525.22,11912.57,12525.22,300],["2020-02-18",12865.58,12865.58,11912.57,12252.93,5800],["2020-02-19",12865.58,12865.58,11912.57,12797.51,1400],["2020-02-20",13886.66,13886.66,13886.66,13886.66,200],["2020-02-21",12525.22,12525.22,12525.22,12525.22,500],["2020-02-24",12252.93,12252.93,12252.93,12252.93,3400],["2020-02-25",11708.36,11708.36,11708.36,11708.36,800],["2020-02-26",12116.79,12184.86,12116.79,12184.86,400],["2020-02-27",12729.44,12729.44,12729.44,12729.44,100],["2020-02-28",12729.44,12729.44,12729.44,12729.44,0],["2020-03-02",12593.29,12593.29,12593.29,12593.29,2500],["2020-03-03",12593.29,12593.29,11640.29,12525.22,1300],["2020-03-04",12525.22,12525.22,12525.22,12525.22,0],["2020-03-05",11640.29,13478.23,11640.29,12593.29,500],["2020-03-06",12593.29,12593.29,12593.29,12593.29,0],["2020-03-09",11640.29,11640.29,11368.0,11368.0,1500],["2020-03-10",10346.92,11844.5,10278.85,11368.0,4200],["2020-03-11",11368.0,11368.0,11368.0,11368.0,300],["2020-03-12",12321.0,12321.0,10414.99,11368.0,6700],["2020-03-13",11844.5,11844.5,11368.0,11640.29,1100],["2020-03-16",11640.29,11776.43,11640.29,11776.43,500],["2020-03-17",11776.43,11776.43,11776.43,11776.43,0],["2020-03-18",11708.36,11776.43,11708.36,11776.43,1300],["2020-03-19",12865.58,12865.58,12865.58,12865.58,100],["2020-03-20",11640.29,12865.58,11640.29,12797.51,1200],["2020-03-23",11572.21,12389.08,11572.21,12389.08,200],["2020-03-24",12389.08,12389.08,12389.08,12389.08,0],["2020-03-25",11231.86,12048.72,11231.86,12048.72,1100],["2020-03-26",12321.0,12321.0,10891.5,11231.86,1600],["2020-03-27",11844.5,11844.5,10891.5,11572.21,1400],["2020-03-30",10414.99,11163.78,10414.99,10414.99,1300],["2020-03-31",10755.35,11299.93,9461.99,11299.93,4500],["2020-04-01",10210.78,10210.78,10210.78,10210.78,2100],["2020-04-03",11095.71,11095.71,11095.71,11095.71,200],["2020-04-06",11095.71,11095.71,11095.71,11095.71,0],["2020-04-07",11708.36,11708.36,11027.64,11231.86,1500],["2020-04-08",10142.71,10142.71,10142.71,10142.71,3800],["2020-04-09",10959.57,10959.57,10142.71,10142.71,2100],["2020-04-10",10142.71,10142.71,9870.42,9870.42,2300],["2020-04-13",10687.28,10687.28,10210.78,10210.78,2400],["2020-04-14",10959.57,10959.57,9938.49,10006.56,1100],["2020-04-15",9530.06,10755.35,9530.06,10755.35,200],["2020-04-16",10823.42,10823.42,9870.42,9870.42,600],["2020-04-17",9938.49,10755.35,9938.49,10074.63,400],["2020-04-20",10142.71,10142.71,10142.71,10142.71,1100],["2020-04-21",10074.63,10074.63,9870.42,9870.42,1100],["2020-04-22",10755.35,10823.42,10142.71,10823.42,4000],["2020-04-23",10483.07,11572.21,10483.07,11572.21,200],["2020-04-24",11436.07,11776.43,11436.07,11776.43,1200],["2020-04-27",11231.86,12116.79,11231.86,12116.79,200],["2020-04-28",12116.79,12116.79,12116.79,12116.79,0],["2020-04-29",12865.58,12865.58,12865.58,12865.58,100],["2020-05-04",11708.36,11708.36,11708.36,11708.36,1000],["2020-05-05",12321.0,12321.0,12321.0,12321.0,100],["2020-05-06",12321.0,12321.0,12321.0,12321.0,0],["2020-05-07",11572.21,11572.21,11572.21,11572.21,100],["2020-05-08",10891.5,11844.5,10891.5,11776.43,2800],["2020-05-11",12457.15,12457.15,12457.15,12457.15,100],["2020-05-12",11572.21,11708.36,11572.21,11572.21,1300],["2020-05-13",11980.65,11980.65,11231.86,11912.57,400],["2020-05-14",11912.57,11912.57,11912.57,11912.57,0],["2020-05-15",11572.21,11572.21,11231.86,11231.86,400],["2020-05-18",11231.86,11231.86,11231.86,11231.86,0],["2020-05-19",12321.0,12321.0,12321.0,12321.0,100],["2020-05-20",11299.93,11299.93,11231.86,11231.86,3000],["2020-05-21",11844.5,11844.5,10891.5,10891.5,1000],["2020-05-22",11299.93,11299.93,11299.93,11299.93,900],["2020-05-25",11299.93,11776.43,11299.93,11776.43,600],["2020-05-26",11776.43,11776.43,11776.43,11776.43,0],["2020-05-27",10959.57,11776.43,10959.57,11776.43,1400],["2020-05-28",11231.86,11708.36,11231.86,11708.36,300],["2020-05-29",11708.36,11708.36,11708.36,11708.36,0],["2020-06-01",10619.21,11844.5,10619.21,11844.5,1100],["2020-06-02",11776.43,11844.5,11776.43,11844.5,700],["2020-06-03",11231.86,11231.86,11095.71,11095.71,3000],["2020-06-04",11095.71,11095.71,11095.71,11095.71,0],["2020-06-05",11095.71,11095.71,11095.71,11095.71,1600],["2020-06-08",11095.71,11095.71,11095.71,11095.71,0],["2020-06-09",11504.14,11504.14,11504.14,11504.14,2000],["2020-06-10",11504.14,11504.14,11504.14,11504.14,0],["2020-06-11",11504.14,11504.14,11504.14,11504.14,0],["2020-06-12",10891.5,10891.5,10891.5,10891.5,100],["2020-06-15",10891.5,10891.5,10891.5,10891.5,0],["2020-06-16",10891.5,10891.5,10891.5,10891.5,100],["2020-06-17",11572.21,11572.21,11572.21,11572.21,200],["2020-06-18",11163.78,11299.93,11163.78,11299.93,300],["2020-06-19",11504.14,11504.14,11504.14,11504.14,300],["2020-06-22",11163.78,11163.78,11163.78,11163.78,100],["2020-06-23",11572.21,11572.21,11504.14,11504.14,500],["2020-06-24",11504.14,11504.14,11504.14,11504.14,0],["2020-06-25",11504.14,11504.14,11504.14,11504.14,0],["2020-06-26",11572.21,11572.21,11572.21,11572.21,100],["2020-06-29",11572.21,11572.21,11572.21,11572.21,0],["2020-06-30",11572.21,11572.21,11572.21,11572.21,0],["2020-07-01",12184.86,12184.86,11572.21,11572.21,300],["2020-07-02",11572.21,11572.21,11572.21,11572.21,900],["2020-07-03",11572.21,11572.21,11572.21,11572.21,0],["2020-07-06",11572.21,11572.21,11572.21,11572.21,2000],["2020-07-07",11572.21,11572.21,11572.21,11572.21,0],["2020-07-08",11572.21,11572.21,11572.21,11572.21,0],["2020-07-09",11572.21,11572.21,11572.21,11572.21,0],["2020-07-10",11572.21,11572.21,11572.21,11572.21,0],["2020-07-13",11572.21,12184.86,11572.21,12184.86,2600],["2020-07-14",13205.94,13205.94,11299.93,11708.36,3400],["2020-07-15",12048.72,12116.79,11504.14,11844.5,2600],["2020-07-16",12048.72,12797.51,11299.93,11299.93,3200],["2020-07-17",12116.79,12116.79,11572.21,12116.79,1600],["2020-07-20",12116.79,12252.93,12048.72,12116.79,5200],["2020-07-21",11640.29,12048.72,11640.29,12048.72,200],["2020-07-22",12116.79,12184.86,11640.29,11980.65,1200],["2020-07-23",12048.72,12116.79,11912.57,11912.57,2300],["2020-07-24",11912.57,11980.65,11572.21,11572.21,6100],["2020-07-27",12029.01,12029.01,12029.01,12029.01,100],["2020-07-28",11952.88,12105.15,11952.88,12029.01,1700],["2020-07-29",12105.15,12105.15,11876.75,11876.75,200],["2020-07-30",12105.15,12105.15,12105.15,12105.15,200],["2020-07-31",12105.15,12105.15,12105.15,12105.15,0],["2020-08-03",13018.74,13018.74,11952.88,13018.74,3500],["2020-08-04",11800.61,12485.81,11800.61,12181.28,6400],["2020-08-05",12866.48,12866.48,12790.34,12790.34,6200],["2020-08-06",12638.08,13247.14,12638.08,13247.14,3600],["2020-08-07",14465.27,14465.27,12638.08,12638.08,4000],["2020-08-10",13780.07,13780.07,13018.74,13018.74,4300],["2020-08-11",14160.74,14160.74,12561.94,13018.74,5400],["2020-08-12",12790.34,13627.81,12790.34,13018.74,1400],["2020-08-13",14008.47,14008.47,12790.34,13627.81,2400],["2020-08-14",12866.48,13475.54,12790.34,13475.54,4600],["2020-08-17",13551.67,13551.67,12942.61,12942.61,400],["2020-08-18",12790.34,13247.14,12790.34,13247.14,900],["2020-08-19",12561.94,12866.48,12561.94,12866.48,5000],["2020-08-20",12181.28,12866.48,12181.28,12638.08,4000],["2020-08-21",13551.67,13551.67,12561.94,12638.08,1700],["2020-08-24",12790.34,12790.34,12790.34,12790.34,500],["2020-08-25",12942.61,12942.61,12333.54,12333.54,3400],["2020-08-26",12333.54,12866.48,12333.54,12714.21,2900],["2020-08-27",12790.34,12942.61,12790.34,12942.61,1200],["2020-08-28",13018.74,13247.14,13018.74,13247.14,2200],["2020-08-31",13703.94,13703.94,13475.54,13703.94,400],["2020-09-01",12866.48,13247.14,12866.48,13018.74,1700],["2020-09-03",12790.34,13551.67,12790.34,13323.27,6300],["2020-09-04",13323.27,13323.27,13323.27,13323.27,0],["2020-09-07",12561.94,13323.27,12257.41,13323.27,5000],["2020-09-08",13399.41,13399.41,12409.68,13323.27,1500],["2020-09-09",13399.41,13399.41,13399.41,13399.41,100],["2020-09-10",13399.41,13399.41,13399.41,13399.41,0],["2020-09-11",12409.68,13171.01,12409.68,13171.01,1300],["2020-09-14",13171.01,13171.01,13171.01,13171.01,0],["2020-09-15",12638.08,12638.08,12638.08,12638.08,3000],["2020-09-16",13171.01,13171.01,13171.01,13171.01,200],["2020-09-17",13094.87,13094.87,13094.87,13094.87,100],["2020-09-18",12638.08,12942.61,12638.08,12942.61,2500],["2020-09-21",13171.01,13171.01,13171.01,13171.01,100],["2020-09-22",13627.81,13627.81,12561.94,13094.87,2800],["2020-09-23",13094.87,13094.87,13094.87,13094.87,0],["2020-09-24",12942.61,12942.61,12561.94,12866.48,700],["2020-09-25",12866.48,12866.48,12866.48,12866.48,1100],["2020-09-28",12866.48,12866.48,12638.08,12638.08,600],["2020-09-29",12561.94,12561.94,11876.75,11876.75,21200],["2020-09-30",12942.61,12942.61,12942.61,12942.61,100],["2020-10-01",13932.34,13932.34,12942.61,12942.61,2100],["2020-10-02",11952.88,12790.34,11952.88,12561.94,4500],["2020-10-05",13171.01,13171.01,12561.94,12714.21,2400],["2020-10-06",12866.48,13323.27,12181.28,13171.01,14300],["2020-10-07",13171.01,13171.01,13171.01,13171.01,0],["2020-10-08",13018.74,13094.87,13018.74,13018.74,8400],["2020-10-09",12333.54,13094.87,12333.54,12638.08,3700],["2020-10-12",12029.01,12866.48,12029.01,12485.81,2300],["2020-10-13",11952.88,12942.61,11952.88,12942.61,8700],["2020-10-14",12942.61,12942.61,12485.81,12485.81,5500],["2020-10-15",12790.34,13094.87,12790.34,13094.87,2200],["2020-10-16",12942.61,12942.61,12942.61,12942.61,2500],["2020-10-19",12409.68,13171.01,12409.68,13171.01,300],["2020-10-20",12942.61,13171.01,12942.61,13171.01,2400],["2020-10-21",13247.14,13323.27,13247.14,13247.14,7200],["2020-10-22",13247.14,13247.14,13247.14,13247.14,0],["2020-10-23",13171.01,13171.01,13171.01,13171.01,600],["2020-10-26",13171.01,13171.01,13171.01,13171.01,0],["2020-10-27",13171.01,13171.01,13171.01,13171.01,0],["2020-10-28",13171.01,13171.01,13171.01,13171.01,0],["2020-10-29",12485.81,12485.81,12485.81,12485.81,1000],["2020-10-30",12485.81,12485.81,12485.81,12485.81,0],["2020-11-02",12714.21,13703.94,12714.21,13703.94,2000],["2020-11-03",13551.67,13551.67,13323.27,13323.27,3100],["2020-11-04",12409.68,12409.68,12409.68,12409.68,600],["2020-11-05",12561.94,12561.94,12561.94,12561.94,3800],["2020-11-06",13475.54,13475.54,13475.54,13475.54,100],["2020-11-09",14008.47,14008.47,12561.94,12561.94,9600],["2020-11-10",12333.54,13247.14,12333.54,12561.94,3200],["2020-11-11",13247.14,13247.14,13247.14,13247.14,100],["2020-11-12",12561.94,12942.61,12561.94,12942.61,4700],["2020-11-13",13094.87,13094.87,12866.48,12866.48,300],["2020-11-16",12866.48,12866.48,12866.48,12866.48,0],["2020-11-17",12561.94,12790.34,12561.94,12790.34,3500],["2020-11-18",12638.08,12638.08,12257.41,12257.41,500],["2020-11-19",12790.34,12790.34,12333.54,12333.54,2700],["2020-11-20",12790.34,12790.34,12561.94,12561.94,300],["2020-11-23",12561.94,12561.94,12561.94,12561.94,0],["2020-11-24",12790.34,12790.34,12790.34,12790.34,100],["2020-11-25",12333.54,12561.94,12333.54,12561.94,1100],["2020-11-26",12561.94,12561.94,12561.94,12561.94,0],["2020-11-27",13627.81,13627.81,12333.54,12485.81,2400],["2020-11-30",12790.34,12790.34,12561.94,12561.94,4400],["2020-12-01",13018.74,13018.74,13018.74,13018.74,100],["2020-12-02",13018.74,13018.74,13018.74,13018.74,0],["2020-12-03",12638.08,12790.34,12638.08,12790.34,3300],["2020-12-04",12790.34,12790.34,12790.34,12790.34,0],["2020-12-07",12561.94,13932.34,12561.94,12942.61,9700],["2020-12-08",12866.48,13399.41,12866.48,13323.27,2100],["2020-12-09",13247.14,13247.14,13018.74,13018.74,2400],["2020-12-10",13399.41,13399.41,13399.41,13399.41,100],["2020-12-11",14389.14,14389.14,14389.14,14389.14,100],["2020-12-14",13703.94,13703.94,13703.94,13703.94,200],["2020-12-15",13703.94,13703.94,13703.94,13703.94,0],["2020-12-16",12638.08,13247.14,12561.94,13247.14,6500],["2020-12-17",14465.27,14465.27,13094.87,13094.87,400],["2020-12-18",13551.67,13551.67,13551.67,13551.67,100],["2020-12-21",13018.74,13018.74,12485.81,12561.94,10600],["2020-12-22",13171.01,13171.01,13171.01,13171.01,300],["2020-12-23",12866.48,12942.61,12485.81,12942.61,11600],["2020-12-24",13094.87,13094.87,12790.34,12790.34,2900],["2020-12-25",12714.21,12866.48,12333.54,12714.21,2800],["2020-12-28",13018.74,13018.74,13018.74,13018.74,100],["2020-12-29",13018.74,13018.74,13018.74,13018.74,0],["2020-12-30",12561.94,12866.48,12485.81,12790.34,2100],["2020-12-31",12790.34,12790.34,12561.94,12790.34,7800],["2021-01-04",12790.34,13094.87,12790.34,13094.87,2300],["2021-01-05",12942.61,13094.87,12790.34,12790.34,2400],["2021-01-06",12942.61,13094.87,12942.61,12942.61,10600],["2021-01-07",13247.14,13247.14,13247.14,13247.14,200],["2021-01-08",13247.14,13247.14,13247.14,13247.14,0],["2021-01-11",12561.94,13094.87,12181.28,13094.87,9500],["2021-01-12",13094.87,13323.27,12561.94,13247.14,3200],["2021-01-13",12790.34,13247.14,12561.94,13247.14,5800],["2021-01-14",12942.61,13094.87,12942.61,13094.87,5800],["2021-01-15",13094.87,13323.27,13094.87,13323.27,3500],["2021-01-18",13323.27,13627.81,13094.87,13094.87,29900],["2021-01-19",13094.87,13094.87,12942.61,13094.87,17200],["2021-01-20",13094.87,13094.87,13094.87,13094.87,2000],["2021-01-21",13094.87,13323.27,13094.87,13323.27,17600],["2021-01-22",13323.27,13703.94,13323.27,13703.94,17700],["2021-01-25",13780.07,13780.07,13551.67,13551.67,4000],["2021-01-26",13551.67,13551.67,13323.27,13323.27,2900],["2021-01-27",13399.41,13399.41,13323.27,13323.27,1200],["2021-01-28",13323.27,13323.27,12257.41,12257.41,4500],["2021-01-29",12866.48,12942.61,12866.48,12942.61,1200],["2021-02-01",13018.74,13018.74,12942.61,12942.61,2200],["2021-02-02",12942.61,12942.61,12942.61,12942.61,3000],["2021-02-03",13399.41,13399.41,13399.41,13399.41,100],["2021-02-04",13399.41,13399.41,13399.41,13399.41,0],["2021-02-05",13551.67,13780.07,13551.67,13780.07,200],["2021-02-08",13780.07,13780.07,13780.07,13780.07,0],["2021-02-09",13323.27,14084.6,12714.21,14084.6,1500],["2021-02-17",14084.6,14084.6,14084.6,14084.6,0],["2021-02-18",12942.61,13627.81,12942.61,13627.81,1600],["2021-02-19",13627.81,13627.81,13627.81,13627.81,200],["2021-02-22",14160.74,14160.74,14160.74,14160.74,100],["2021-02-23",13932.34,13932.34,13932.34,13932.34,200],["2021-02-24",13932.34,13932.34,13932.34,13932.34,0],["2021-02-25",13703.94,13703.94,12942.61,13551.67,18700],["2021-02-26",13551.67,13932.34,13551.67,13932.34,1500],["2021-03-01",13703.94,13703.94,13399.41,13627.81,6200],["2021-03-02",13627.81,13627.81,13475.54,13475.54,3000],["2021-03-03",13323.27,13551.67,13247.14,13551.67,16200],["2021-03-04",13247.14,13323.27,13247.14,13323.27,3900],["2021-03-05",14008.47,14008.47,12942.61,13323.27,700],["2021-03-08",13323.27,13323.27,13171.01,13171.01,1500],["2021-03-09",13551.67,13551.67,13551.67,13551.67,200],["2021-03-10",13551.67,13551.67,13323.27,13399.41,9300],["2021-03-11",13399.41,13399.41,13399.41,13399.41,600],["2021-03-12",13399.41,13703.94,13399.41,13475.54,20100],["2021-03-15",13475.54,13475.54,13475.54,13475.54,3000],["2021-03-16",13475.54,13475.54,13399.41,13399.41,1300],["2021-03-17",13475.54,13475.54,13171.01,13399.41,18700],["2021-03-18",13323.27,13399.41,13323.27,13399.41,2800],["2021-03-19",13399.41,13399.41,13171.01,13399.41,1300],["2021-03-22",13171.01,13323.27,13171.01,13323.27,1500],["2021-03-23",13171.01,13171.01,13171.01,13171.01,1000],["2021-03-24",13171.01,13323.27,12866.48,13323.27,23000],["2021-03-25",13551.67,13551.67,13551.67,13551.67,100],["2021-03-26",13323.27,13323.27,12942.61,12942.61,700],["2021-03-29",12942.61,12942.61,12942.61,12942.61,100],["2021-03-30",12942.61,12942.61,12942.61,12942.61,500],["2021-03-31",12942.61,12942.61,12942.61,12942.61,1000],["2021-04-01",12942.61,12942.61,12942.61,12942.61,0],["2021-04-02",12866.48,12866.48,12866.48,12866.48,1800],["2021-04-05",12790.34,12866.48,12790.34,12866.48,4300],["2021-04-06",12942.61,12942.61,12942.61,12942.61,100],["2021-04-07",12942.61,13247.14,12942.61,13171.01,1900],["2021-04-08",13171.01,13171.01,13171.01,13171.01,0],["2021-04-09",13171.01,13171.01,13171.01,13171.01,1000],["2021-04-12",12790.34,13094.87,12790.34,13094.87,2600],["2021-04-13",13018.74,13018.74,12866.48,12942.61,1400],["2021-04-14",12942.61,13018.74,12942.61,12942.61,2800],["2021-04-15",12942.61,12942.61,12942.61,12942.61,700],["2021-04-16",12942.61,12942.61,12638.08,12866.48,19900],["2021-04-19",12942.61,12942.61,12714.21,12790.34,5600],["2021-04-20",12714.21,12942.61,12561.94,12942.61,4400],["2021-04-22",12790.34,12790.34,12790.34,12790.34,2500],["2021-04-23",12485.81,13932.34,12485.81,13932.34,1100],["2021-04-26",12790.34,12790.34,12638.08,12638.08,5200],["2021-04-27",12638.08,12638.08,12638.08,12638.08,0],["2021-04-28",12866.48,12866.48,12866.48,12866.48,100],["2021-04-29",12866.48,12866.48,12866.48,12866.48,200],["2021-05-04",12561.94,12790.34,12561.94,12790.34,400],["2021-05-05",12257.41,12790.34,12257.41,12790.34,23100],["2021-05-06",12790.34,12790.34,12790.34,12790.34,2200],["2021-05-07",12790.34,12790.34,12790.34,12790.34,0],["2021-05-10",12561.94,12561.94,12561.94,12561.94,1600],["2021-05-11",12485.81,12485.81,12485.81,12485.81,200],["2021-05-12",12485.81,12485.81,12485.81,12485.81,0],["2021-05-13",12638.08,12638.08,12638.08,12638.08,1000],["2021-05-14",12790.34,12790.34,12561.94,12561.94,3900],["2021-05-17",12714.21,12714.21,12714.21,12714.21,100],["2021-05-18",12638.08,12638.08,12638.08,12638.08,2200],["2021-05-19",12790.34,12790.34,12409.68,12714.21,3300],["2021-05-20",12485.81,12485.81,12485.81,12485.81,200],["2021-05-21",12714.21,12714.21,12485.81,12485.81,700],["2021-05-24",12561.94,12714.21,12561.94,12714.21,2400],["2021-05-25",13438.44,13438.44,13438.44,13438.44,100],["2021-05-26",13116.56,13438.44,13116.56,13438.44,2200],["2021-05-27",12955.62,13277.5,12875.15,12955.62,2400],["2021-05-28",12875.15,13679.85,12875.15,13679.85,1100],["2021-05-31",12955.62,13599.38,12875.15,13599.38,1100],["2021-06-01",12472.8,13518.91,12472.8,13518.91,3300],["2021-06-02",13277.5,13277.5,12714.21,13277.5,2200],["2021-06-03",12875.15,13277.5,12875.15,13277.5,400],["2021-06-04",12875.15,13116.56,12553.27,13116.56,3300],["2021-06-07",13036.09,13036.09,12714.21,12875.15,1000],["2021-06-08",12794.68,13197.03,12794.68,13116.56,1000],["2021-06-09",12875.15,12955.62,12875.15,12955.62,2400],["2021-06-10",13036.09,13036.09,12794.68,13036.09,52500],["2021-06-11",12955.62,13357.97,12955.62,13357.97,800],["2021-06-14",13438.44,13438.44,13357.97,13357.97,1100],["2021-06-15",13357.97,13357.97,13357.97,13357.97,500],["2021-06-16",13357.97,13357.97,13197.03,13277.5,1500],["2021-06-17",13036.09,13197.03,12472.8,13116.56,7400],["2021-06-18",13438.44,13438.44,13438.44,13438.44,100],["2021-06-21",13357.97,13357.97,13036.09,13036.09,1600],["2021-06-22",13036.09,13197.03,12794.68,13197.03,3800],["2021-06-23",12875.15,13116.56,12553.27,13116.56,8700],["2021-06-24",12714.21,13116.56,12633.74,13116.56,34700],["2021-06-25",12875.15,13116.56,12553.27,13116.56,2600],["2021-06-28",13116.56,13116.56,13116.56,13116.56,0],["2021-06-29",12714.21,12955.62,12633.74,12794.68,4600],["2021-06-30",12633.74,12955.62,12472.8,12875.15,9800],["2021-07-01",12794.68,12794.68,12714.21,12794.68,600],["2021-07-02",13197.03,13197.03,12714.21,12714.21,900],["2021-07-05",12794.68,12875.15,12553.27,12794.68,6000],["2021-07-06",12633.74,12875.15,12553.27,12875.15,1400],["2021-07-07",13599.38,13599.38,13599.38,13599.38,200],["2021-07-08",12553.27,12633.74,12472.8,12553.27,900],["2021-07-09",12553.27,12553.27,12553.27,12553.27,0],["2021-07-12",12392.33,12392.33,12150.92,12311.86,2900],["2021-07-13",12231.39,12794.68,12231.39,12472.8,700],["2021-07-14",12392.33,12392.33,12231.39,12392.33,6100],["2021-07-15",12150.92,12311.86,12150.92,12311.86,500],["2021-07-16",12311.86,12311.86,12311.86,12311.86,3000],["2021-07-19",12150.92,12150.92,12150.92,12150.92,500],["2021-07-20",12231.39,12231.39,12231.39,12231.39,100],["2021-07-21",12231.39,12231.39,12231.39,12231.39,300],["2021-07-22",12231.39,12311.86,12070.45,12311.86,1900],["2021-07-23",12311.86,12311.86,12311.86,12311.86,0],["2021-07-26",12150.92,12150.92,12070.45,12070.45,800],["2021-07-27",12231.39,12231.39,12231.39,12231.39,200],["2021-07-28",12150.92,12150.92,12150.92,12150.92,700],["2021-07-29",12070.45,12311.86,12070.45,12311.86,600],["2021-07-30",12150.92,12150.92,12070.45,12150.92,3500],["2021-08-02",12311.86,12875.15,12311.86,12875.15,6500],["2021-08-03",12875.15,12875.15,12875.15,12875.15,0],["2021-08-04",12875.15,12875.15,12875.15,12875.15,600],["2021-08-05",12875.15,12955.62,12875.15,12955.62,2700],["2021-08-06",13197.03,13197.03,12553.27,12955.62,6000],["2021-08-09",12955.62,12955.62,12955.62,12955.62,0],["2021-08-10",12714.21,13518.91,12714.21,13518.91,800],["2021-08-11",12794.68,13036.09,12794.68,13036.09,6400],["2021-08-12",12955.62,13116.56,12955.62,13036.09,6300],["2021-08-13",13036.09,13679.85,12875.15,13277.5,20200],["2021-08-16",14082.19,14082.19,13277.5,13599.38,3400],["2021-08-17",13599.38,13760.32,13277.5,13277.5,4400],["2021-08-18",12955.62,13438.44,12955.62,13438.44,900],["2021-08-19",13277.5,13438.44,13116.56,13438.44,8900],["2021-08-20",13036.09,13357.97,13036.09,13357.97,6800],["2021-08-23",13116.56,13116.56,13036.09,13116.56,3300],["2021-08-24",13036.09,13036.09,12633.74,12955.62,5900],["2021-08-25",13277.5,13277.5,13036.09,13277.5,3200],["2021-08-26",13036.09,13036.09,12875.15,12875.15,2500],["2021-08-27",12875.15,13036.09,12875.15,13036.09,3100],["2021-08-30",13679.85,13679.85,12875.15,13277.5,1800],["2021-08-31",12875.15,13197.03,12875.15,13116.56,4300],["2021-09-01",13036.09,13197.03,12875.15,13197.03,9800],["2021-09-06",13518.91,13518.91,13036.09,13277.5,1100],["2021-09-07",13277.5,13277.5,12875.15,13036.09,4500],["2021-09-08",13518.91,13518.91,13277.5,13277.5,700],["2021-09-09",13599.38,13599.38,12955.62,13277.5,2400],["2021-09-10",12875.15,13197.03,12875.15,12955.62,3500],["2021-09-13",13518.91,13518.91,12955.62,13197.03,800],["2021-09-14",13357.97,13518.91,13116.56,13518.91,13000],["2021-09-15",12955.62,12955.62,12875.15,12875.15,2000],["2021-09-16",13116.56,13116.56,12955.62,12955.62,800],["2021-09-17",13438.44,13438.44,13357.97,13357.97,300],["2021-09-20",13357.97,13357.97,13357.97,13357.97,0],["2021-09-21",13116.56,13116.56,13116.56,13116.56,200],["2021-09-22",13116.56,13116.56,13116.56,13116.56,0],["2021-09-23",13277.5,14001.72,13277.5,13921.25,30400],["2021-09-24",13679.85,13840.79,13599.38,13599.38,6800],["2021-09-27",13679.85,13679.85,13518.91,13518.91,1800],["2021-09-28",13277.5,13599.38,13277.5,13599.38,1400],["2021-09-29",13599.38,13599.38,13599.38,13599.38,0],["2021-09-30",13518.91,13518.91,13277.5,13277.5,800],["2021-10-01",13277.5,13277.5,13277.5,13277.5,0],["2021-10-04",13277.5,13679.85,13197.03,13599.38,12800],["2021-10-05",13679.85,14404.07,13679.85,14082.19,9700],["2021-10-06",13840.79,13840.79,13840.79,13840.79,1000],["2021-10-07",13679.85,13760.32,13679.85,13679.85,53000],["2021-10-08",13679.85,13679.85,13518.91,13518.91,9100],["2021-10-11",13599.38,13599.38,13599.38,13599.38,3300],["2021-10-12",13599.38,13599.38,13599.38,13599.38,1100],["2021-10-13",13518.91,13518.91,13518.91,13518.91,1000],["2021-10-14",13197.03,13679.85,13197.03,13679.85,2300],["2021-10-15",13679.85,13679.85,13679.85,13679.85,26000],["2021-10-18",13277.5,13277.5,13277.5,13277.5,1600],["2021-10-19",13760.32,13760.32,13679.85,13679.85,3800],["2021-10-20",13840.79,13840.79,13679.85,13679.85,5900],["2021-10-21",13599.38,13599.38,13599.38,13599.38,1300],["2021-10-22",13599.38,13599.38,13599.38,13599.38,5100],["2021-10-25",13599.38,14484.54,13599.38,14404.07,17700],["2021-10-26",14404.07,14725.95,14082.19,14162.66,5900],["2021-10-27",14082.19,14484.54,14082.19,14243.13,7300],["2021-10-28",14082.19,14484.54,14082.19,14404.07,13800],["2021-10-29",14404.07,15772.06,14404.07,15772.06,78100],["2021-11-01",15691.59,17300.98,15691.59,17300.98,30200],["2021-11-02",17300.98,17703.33,16174.41,17703.33,35000],["2021-11-03",16898.63,16898.63,15933.0,15933.0,58000],["2021-11-04",16898.63,16898.63,16093.94,16093.94,6500],["2021-11-05",16093.94,16496.28,15933.0,16496.28,10800],["2021-11-08",16898.63,17300.98,16254.88,16576.75,31600],["2021-11-09",16576.75,16898.63,16496.28,16898.63,6900],["2021-11-10",16898.63,18588.5,16576.75,18427.56,76800],["2021-11-11",19715.07,19715.07,18508.03,18910.37,11100],["2021-11-12",19715.07,19715.07,17381.45,17703.33,18000],["2021-11-15",17703.33,18186.15,16898.63,17703.33,27300],["2021-11-16",16979.1,17622.86,16576.75,17381.45,9200],["2021-11-17",18105.68,18105.68,16576.75,16818.16,10200],["2021-11-18",16576.75,18186.15,16415.81,16737.69,62400],["2021-11-19",17300.98,18347.09,16737.69,16737.69,7000],["2021-11-22",16576.75,17622.86,16576.75,16737.69,12900],["2021-11-23",16496.28,17703.33,16496.28,16898.63,7700],["2021-11-24",17300.98,17300.98,16093.94,16898.63,15100],["2021-11-25",16093.94,16898.63,16093.94,16254.88,4600],["2021-11-26",16657.22,16898.63,16415.81,16657.22,6600],["2021-11-29",16898.63,16898.63,16254.88,16657.22,8600],["2021-11-30",16576.75,16657.22,16093.94,16093.94,20300],["2021-12-01",16093.94,17300.98,16093.94,16174.41,6800],["2021-12-02",16254.88,17622.86,16254.88,17622.86,63800],["2021-12-03",17622.86,18508.03,16737.69,16898.63,12800],["2021-12-06",16898.63,16898.63,16576.75,16818.16,11700],["2021-12-07",16093.94,16818.16,15208.77,16818.16,8400],["2021-12-08",16818.16,16818.16,16093.94,16576.75,2700],["2021-12-09",16576.75,16657.22,16174.41,16657.22,9200],["2021-12-10",16496.28,16496.28,15772.06,16415.81,9800],["2021-12-13",16496.28,16576.75,16093.94,16254.88,6900],["2021-12-14",16254.88,16576.75,16254.88,16496.28,11900],["2021-12-15",16898.63,16898.63,16254.88,16576.75,9000],["2021-12-16",16415.81,16576.75,16415.81,16415.81,3800],["2021-12-17",16979.1,16979.1,16496.28,16657.22,6100],["2021-12-20",16737.69,16818.16,16576.75,16657.22,7400],["2021-12-21",16496.28,16657.22,16496.28,16657.22,4800],["2021-12-22",16657.22,17059.57,16415.81,16818.16,13100],["2021-12-23",16496.28,16979.1,16496.28,16898.63,16800],["2021-12-24",16496.28,16898.63,16496.28,16657.22,5600],["2021-12-27",16415.81,16576.75,16415.81,16415.81,4600],["2021-12-28",16415.81,16415.81,16254.88,16335.35,6100],["2021-12-29",16335.35,16415.81,16335.35,16415.81,4600],["2021-12-30",16335.35,16415.81,16335.35,16415.81,2800],["2021-12-31",16174.41,16335.35,16174.41,16335.35,2000],["2022-01-04",16335.35,16335.35,16335.35,16335.35,0],["2022-01-05",16415.81,17300.98,16415.81,17220.51,4600],["2022-01-06",16576.75,16576.75,16576.75,16576.75,2800],["2022-01-07",16576.75,16576.75,16576.75,16576.75,0],["2022-01-10",16496.28,16496.28,16415.81,16496.28,5900],["2022-01-11",16737.69,16737.69,16737.69,16737.69,100],["2022-01-12",16737.69,16737.69,16737.69,16737.69,0],["2022-01-13",16737.69,16737.69,16174.41,16254.88,2100],["2022-01-14",16254.88,16496.28,16254.88,16496.28,800],["2022-01-17",16496.28,16576.75,16496.28,16496.28,6100],["2022-01-18",16093.94,16093.94,15691.59,15691.59,12800],["2022-01-19",15691.59,15691.59,15691.59,15691.59,0],["2022-01-20",15530.65,15530.65,15450.18,15450.18,200],["2022-01-21",15450.18,15611.12,15450.18,15611.12,2200],["2022-01-24",15369.71,15611.12,15289.24,15611.12,1500],["2022-01-25",15611.12,15611.12,15611.12,15611.12,0],["2022-01-26",15611.12,15611.12,15611.12,15611.12,0],["2022-01-27",15611.12,15611.12,15611.12,15611.12,0],["2022-01-28",15611.12,15611.12,15611.12,15611.12,0],["2022-02-07",15611.12,15611.12,15611.12,15611.12,0],["2022-02-08",15611.12,16013.47,15611.12,16013.47,1800],["2022-02-09",15691.59,15691.59,15450.18,15450.18,8800],["2022-02-10",15450.18,15450.18,15450.18,15450.18,0],["2022-02-11",15530.65,16335.35,15530.65,16335.35,800],["2022-02-14",16093.94,16254.88,16093.94,16093.94,700],["2022-02-15",16093.94,16093.94,16093.94,16093.94,500],["2022-02-16",16254.88,16254.88,16254.88,16254.88,100],["2022-02-17",15530.65,16415.81,15450.18,16415.81,4800],["2022-02-18",16335.35,16335.35,16335.35,16335.35,109],["2022-02-21",15289.24,15691.59,15289.24,15691.59,200],["2022-02-22",15691.59,15691.59,15691.59,15691.59,0],["2022-02-23",15691.59,15691.59,15691.59,15691.59,0],["2022-02-24",16013.47,16013.47,15933.0,15933.0,2500],["2022-02-25",16013.47,16093.94,15772.06,15772.06,4600],["2022-02-28",15289.24,15289.24,15289.24,15289.24,7300],["2022-03-01",15289.24,15691.59,15289.24,15691.59,400],["2022-03-02",15289.24,15289.24,15289.24,15289.24,2500],["2022-03-03",15289.24,15289.24,15289.24,15289.24,2400],["2022-03-04",15289.24,15289.24,15289.24,15289.24,2200],["2022-03-07",15530.65,15530.65,15530.65,15530.65,2000],["2022-03-08",15611.12,15611.12,15611.12,15611.12,100],["2022-03-09",16093.94,16093.94,15852.53,15852.53,800],["2022-03-10",15852.53,15933.0,15852.53,15933.0,600],["2022-03-11",15852.53,17140.04,15852.53,17059.57,16400],["2022-03-14",17622.86,18347.09,17542.39,17703.33,8900],["2022-03-15",18105.68,18105.68,17703.33,17703.33,600],["2022-03-16",16254.88,17140.04,16254.88,16335.35,5100],["2022-03-17",16415.81,16415.81,15852.53,16335.35,6500],["2022-03-18",16093.94,16818.16,16093.94,16657.22,400],["2022-03-21",16657.22,16657.22,15772.06,15772.06,3400],["2022-03-22",15772.06,16818.16,15772.06,16576.75,2300],["2022-03-23",16737.69,16818.16,16737.69,16818.16,1700],["2022-03-24",15933.0,16898.63,15933.0,16898.63,4300],["2022-03-25",16093.94,16979.1,16093.94,16818.16,1500],["2022-03-28",16093.94,16818.16,15933.0,15933.0,7800],["2022-03-29",16013.47,16657.22,16013.47,16657.22,300],["2022-03-30",16657.22,16818.16,16576.75,16657.22,9800],["2022-03-31",16496.28,16657.22,16496.28,16657.22,3500],["2022-04-01",16737.69,16737.69,16657.22,16657.22,200],["2022-04-04",16174.41,16737.69,16093.94,16737.69,3800],["2022-04-05",16898.63,17300.98,16576.75,17140.04,1800],["2022-04-06",16818.16,16979.1,16818.16,16979.1,200],["2022-04-07",16737.69,16818.16,16737.69,16818.16,900],["2022-04-08",16657.22,16657.22,16657.22,16657.22,1600],["2022-04-12",16576.75,16657.22,16576.75,16657.22,1100],["2022-04-13",16657.22,16737.69,16657.22,16737.69,500],["2022-04-14",16657.22,16657.22,16657.22,16657.22,100],["2022-04-15",16576.75,16576.75,16576.75,16576.75,100],["2022-04-18",15933.0,16415.81,15933.0,16415.81,2200],["2022-04-19",15530.65,16335.35,15530.65,16335.35,200],["2022-04-20",15369.71,15369.71,15369.71,15369.71,500],["2022-04-21",15289.24,15289.24,13921.25,14725.95,10100],["2022-04-22",15772.06,15772.06,15772.06,15772.06,100],["2022-04-25",15289.24,15691.59,14323.6,15691.59,5200],["2022-04-26",15289.24,15289.24,14484.54,14484.54,1500],["2022-04-27",13357.97,14484.54,13277.5,14484.54,1700],["2022-04-28",15530.65,15530.65,15530.65,15530.65,100],["2022-04-29",15530.65,15530.65,15530.65,15530.65,0],["2022-05-04",15530.65,15530.65,15530.65,15530.65,0],["2022-05-05",14243.13,14806.42,14082.19,14806.42,3900],["2022-05-06",14806.42,15208.77,14484.54,14484.54,4700],["2022-05-09",15772.06,15772.06,15772.06,15772.06,100],["2022-05-10",15772.06,15772.06,15772.06,15772.06,0],["2022-05-11",15772.06,15772.06,15772.06,15772.06,0],["2022-05-12",14404.07,15208.77,14243.13,15128.3,1200],["2022-05-13",13760.32,14484.54,13679.85,13679.85,1500],["2022-05-16",15047.83,15047.83,12794.68,12794.68,2300],["2022-05-17",14001.72,14001.72,14001.72,14001.72,100],["2022-05-18",14645.48,14645.48,13518.91,13518.91,1000],["2022-05-19",13760.32,13760.32,13760.32,13760.32,100],["2022-05-20",13760.32,13760.32,13760.32,13760.32,0],["2022-05-23",13760.32,14323.6,13760.32,14323.6,200],["2022-05-24",14323.6,14323.6,14323.6,14323.6,0],["2022-05-25",14323.6,14323.6,14323.6,14323.6,0],["2022-05-26",14323.6,14323.6,14323.6,14323.6,0],["2022-05-27",13277.5,14404.07,13277.5,14323.6,2300],["2022-05-30",14082.19,14484.54,13357.97,14404.07,400],["2022-05-31",14404.07,14404.07,14404.07,14404.07,0],["2022-06-01",13197.03,14082.19,13197.03,14082.19,2100],["2022-06-02",14243.13,14243.13,13116.56,14162.66,1200],["2022-06-03",13036.09,14162.66,13036.09,14082.19,1600],["2022-06-06",13277.5,13840.79,13197.03,13197.03,1400],["2022-06-07",13679.85,13679.85,12714.21,13357.97,500],["2022-06-08",13438.44,13438.44,13277.5,13438.44,2100],["2022-06-09",13357.97,13357.97,13357.97,13357.97,3100],["2022-06-10",13357.97,13357.97,12714.21,13197.03,2300],["2022-06-13",12955.62,13679.85,12955.62,13679.85,200],["2022-06-14",13760.32,13760.32,13760.32,13760.32,100],["2022-06-15",12633.74,13197.03,12633.74,13197.03,300],["2022-06-16",14243.13,14243.13,14243.13,14243.13,100],["2022-06-17",15611.12,15611.12,15611.12,15611.12,100],["2022-06-20",14323.6,16576.75,14082.19,16093.94,4000],["2022-06-21",14484.54,15289.24,14484.54,15289.24,200],["2022-06-22",13760.32,14082.19,13760.32,13760.32,700],["2022-06-23",14162.66,14162.66,14162.66,14162.66,100],["2022-06-24",14806.42,14806.42,14806.42,14806.42,100],["2022-06-27",14001.72,14001.72,13438.44,13921.25,800],["2022-06-28",14001.72,14001.72,14001.72,14001.72,100],["2022-06-29",14001.72,14001.72,14001.72,14001.72,0],["2022-06-30",14001.72,14001.72,14001.72,14001.72,0],["2022-07-01",14001.72,14001.72,14001.72,14001.72,100],["2022-07-04",14001.72,14001.72,13921.25,13921.25,300],["2022-07-05",14921.58,14921.58,14921.58,14921.58,100],["2022-07-06",14171.34,14171.34,14004.62,14004.62,200],["2022-07-07",14421.42,14421.42,14421.42,14421.42,100],["2022-07-08",14671.5,14838.22,14171.34,14588.14,500],["2022-07-11",14588.14,14588.14,14588.14,14588.14,0],["2022-07-12",15838.55,15838.55,15838.55,15838.55,100],["2022-07-13",14254.7,15671.83,14254.7,14338.06,4400],["2022-07-14",14338.06,14338.06,14338.06,14338.06,300],["2022-07-15",14504.78,14504.78,14504.78,14504.78,100],["2022-07-18",14504.78,14504.78,14504.78,14504.78,0],["2022-07-19",14504.78,14504.78,14504.78,14504.78,0],["2022-07-20",14921.58,14921.58,14171.34,14171.34,500],["2022-07-21",14171.34,14171.34,14171.34,14171.34,0],["2022-07-22",14421.42,14421.42,14421.42,14421.42,100],["2022-07-25",15755.19,15755.19,15755.19,15755.19,100],["2022-07-26",14254.7,14838.22,14254.7,14838.22,200],["2022-07-27",14838.22,14838.22,14838.22,14838.22,0],["2022-07-28",14838.22,14838.22,14838.22,14838.22,0],["2022-07-29",14838.22,14838.22,14838.22,14838.22,0],["2022-08-01",14838.22,14838.22,14838.22,14838.22,0],["2022-08-02",13587.81,14421.42,13587.81,14421.42,1100],["2022-08-03",14421.42,14421.42,14421.42,14421.42,0],["2022-08-04",14421.42,14421.42,14421.42,14421.42,0],["2022-08-05",14421.42,14421.42,14421.42,14421.42,0],["2022-08-08",14421.42,14421.42,14421.42,14421.42,0],["2022-08-09",14421.42,14421.42,14421.42,14421.42,0],["2022-08-10",14171.34,14171.34,14171.34,14171.34,700],["2022-08-11",14087.98,14087.98,13921.25,13921.25,2600],["2022-08-12",15171.67,15171.67,14171.34,14254.7,2200],["2022-08-15",14254.7,14254.7,14254.7,14254.7,0],["2022-08-16",13837.89,13837.89,13504.45,13504.45,500],["2022-08-17",13504.45,13504.45,13504.45,13504.45,0],["2022-08-18",13504.45,13504.45,13504.45,13504.45,0],["2022-08-19",13504.45,13504.45,13504.45,13504.45,0],["2022-08-22",13504.45,13504.45,13504.45,13504.45,0],["2022-08-23",13504.45,13504.45,13504.45,13504.45,0],["2022-08-24",13504.45,13504.45,13504.45,13504.45,0],["2022-08-25",13504.45,13504.45,13504.45,13504.45,0],["2022-08-26",13504.45,13504.45,13504.45,13504.45,0],["2022-08-29",13504.45,13504.45,13504.45,13504.45,0],["2022-08-30",13504.45,13504.45,13504.45,13504.45,0],["2022-08-31",13504.45,13504.45,13504.45,13504.45,0],["2022-09-05",14671.5,14671.5,13837.89,14004.62,2100],["2022-09-06",14171.34,14171.34,14171.34,14171.34,6100],["2022-09-07",14171.34,14171.34,14171.34,14171.34,0],["2022-09-08",14171.34,14171.34,14171.34,14171.34,0],["2022-09-09",14171.34,14171.34,14171.34,14171.34,0],["2022-09-12",14171.34,14171.34,14171.34,14171.34,100],["2022-09-13",14171.34,14171.34,14171.34,14171.34,0],["2022-09-14",14171.34,14171.34,14171.34,14171.34,2300],["2022-09-15",14171.34,14171.34,14171.34,14171.34,0],["2022-09-16",14171.34,14171.34,14171.34,14171.34,0],["2022-09-19",14171.34,14171.34,14171.34,14171.34,0],["2022-09-20",14171.34,14171.34,14171.34,14171.34,0],["2022-09-21",14087.98,14087.98,14087.98,14087.98,1000],["2022-09-22",14087.98,14087.98,14087.98,14087.98,0],["2022-09-23",14004.62,14004.62,13837.89,13837.89,2000],["2022-09-26",13671.17,13671.17,13587.81,13587.81,2100],["2022-09-27",13587.81,13587.81,13587.81,13587.81,0],["2022-09-28",13587.81,13587.81,13587.81,13587.81,0],["2022-09-29",13504.45,13504.45,13504.45,13504.45,1000],["2022-09-30",13504.45,13504.45,13504.45,13504.45,0],["2022-10-03",13504.45,13504.45,13504.45,13504.45,400],["2022-10-04",13421.09,13421.09,13421.09,13421.09,600],["2022-10-05",13337.73,13337.73,12920.93,12920.93,1400],["2022-10-06",12754.2,13337.73,12754.2,13337.73,200],["2022-10-07",12087.32,13171.01,12087.32,13171.01,1200],["2022-10-10",12504.12,12504.12,12504.12,12504.12,900],["2022-10-11",13171.01,13171.01,13171.01,13171.01,100],["2022-10-12",13171.01,13171.01,13171.01,13171.01,100],["2022-10-13",13087.65,13671.17,13087.65,13337.73,900],["2022-10-14",13337.73,13337.73,13337.73,13337.73,0],["2022-10-17",13754.53,13754.53,13337.73,13337.73,500],["2022-10-18",13337.73,13337.73,13337.73,13337.73,0],["2022-10-19",13337.73,13337.73,13337.73,13337.73,0],["2022-10-20",13337.73,13337.73,13337.73,13337.73,0],["2022-10-21",13337.73,13337.73,13337.73,13337.73,0],["2022-10-24",13337.73,13337.73,13337.73,13337.73,0],["2022-10-25",13337.73,13337.73,13337.73,13337.73,0],["2022-10-26",12087.32,12087.32,12003.96,12003.96,4800],["2022-10-27",12003.96,12003.96,11086.99,12003.96,4300],["2022-10-28",12003.96,12003.96,12003.96,12003.96,0],["2022-10-31",11086.99,11086.99,11003.63,11003.63,2100],["2022-11-01",12087.32,12087.32,12087.32,12087.32,100],["2022-11-02",12087.32,12087.32,12087.32,12087.32,0],["2022-11-03",13087.65,13087.65,11253.71,11253.71,1100],["2022-11-04",12337.4,12337.4,12337.4,12337.4,300],["2022-11-07",13254.37,13254.37,13254.37,13254.37,100],["2022-11-08",13254.37,13254.37,13254.37,13254.37,0],["2022-11-09",12003.96,12003.96,12003.96,12003.96,2500],["2022-11-10",10920.27,10920.27,10836.9,10836.9,1200],["2022-11-11",10836.9,10836.9,10836.9,10836.9,0],["2022-11-14",9753.21,9753.21,9753.21,9753.21,800],["2022-11-15",9419.77,9419.77,8836.25,8836.25,1100],["2022-11-16",8336.08,9669.85,8336.08,9669.85,300],["2022-11-17",9669.85,9669.85,9669.85,9669.85,0],["2022-11-18",9669.85,9669.85,9669.85,9669.85,0],["2022-11-21",10003.3,10003.3,10003.3,10003.3,500],["2022-11-22",10003.3,11003.63,10003.3,10086.66,2100],["2022-11-23",10086.66,10086.66,10086.66,10086.66,0],["2022-11-24",10086.66,10086.66,10086.66,10086.66,0],["2022-11-25",10086.66,10086.66,10086.66,10086.66,0],["2022-11-28",10170.02,10170.02,10086.66,10086.66,500],["2022-11-29",11003.63,11003.63,11003.63,11003.63,100],["2022-11-30",11003.63,11003.63,11003.63,11003.63,0],["2022-12-01",11003.63,11003.63,11003.63,11003.63,0],["2022-12-02",11003.63,11003.63,11003.63,11003.63,0],["2022-12-05",11503.79,11503.79,11337.07,11337.07,1000],["2022-12-06",11337.07,11337.07,11337.07,11337.07,0],["2022-12-07",11337.07,11337.07,11337.07,11337.07,0],["2022-12-08",10420.1,10420.1,10420.1,10420.1,1000],["2022-12-09",11420.43,11420.43,11420.43,11420.43,100],["2022-12-12",11420.43,11420.43,11420.43,11420.43,100],["2022-12-13",10920.27,10920.27,10920.27,10920.27,500],["2022-12-14",10920.27,10920.27,10920.27,10920.27,0],["2022-12-15",9836.58,10170.02,9836.58,10170.02,200],["2022-12-16",10170.02,10170.02,10170.02,10170.02,100],["2022-12-19",10170.02,10170.02,10170.02,10170.02,0],["2022-12-20",11170.35,11170.35,11170.35,11170.35,2000],["2022-12-21",11170.35,12170.68,11170.35,11170.35,1300],["2022-12-22",11253.71,11253.71,11253.71,11253.71,500],["2022-12-23",11086.99,11086.99,11003.63,11086.99,300],["2022-12-26",11837.23,11837.23,11837.23,11837.23,100],["2022-12-27",11837.23,11837.23,11837.23,11837.23,0],["2022-12-28",11837.23,11837.23,11837.23,11837.23,1000],["2022-12-29",10836.9,10836.9,10836.9,10836.9,100],["2022-12-30",10836.9,10836.9,10836.9,10836.9,0],["2023-01-03",10836.9,10836.9,10836.9,10836.9,0],["2023-01-04",10836.9,10836.9,10836.9,10836.9,0],["2023-01-05",10336.74,10336.74,10253.38,10253.38,1100],["2023-01-06",10253.38,11253.71,10253.38,11253.71,600],["2023-01-09",11253.71,11253.71,11253.71,11253.71,0],["2023-01-10",12337.4,12337.4,12337.4,12337.4,100],["2023-01-11",11253.71,11253.71,11253.71,11253.71,400],["2023-01-12",11253.71,11253.71,11253.71,11253.71,0],["2023-01-13",11253.71,11253.71,11253.71,11253.71,0],["2023-01-16",11253.71,11253.71,11253.71,11253.71,0],["2023-01-17",11253.71,11253.71,11253.71,11253.71,0],["2023-01-18",11253.71,11253.71,11253.71,11253.71,0],["2023-01-19",11253.71,11253.71,11253.71,11253.71,0],["2023-01-27",11253.71,11253.71,11253.71,11253.71,0],["2023-01-30",11253.71,12170.68,11253.71,12170.68,700],["2023-01-31",12170.68,12170.68,12170.68,12170.68,0],["2023-02-01",12170.68,12170.68,12170.68,12170.68,400],["2023-02-02",12170.68,12170.68,12170.68,12170.68,200],["2023-02-03",12170.68,12170.68,12170.68,12170.68,1500],["2023-02-06",12254.04,12254.04,12254.04,12254.04,100],["2023-02-07",12254.04,12254.04,12254.04,12254.04,200],["2023-02-08",12254.04,12254.04,12254.04,12254.04,0],["2023-02-09",12254.04,12254.04,12254.04,12254.04,0],["2023-02-10",12254.04,12254.04,12254.04,12254.04,0],["2023-02-13",12254.04,12254.04,12254.04,12254.04,0],["2023-02-14",12254.04,12254.04,12254.04,12254.04,0],["2023-02-15",12254.04,12254.04,12254.04,12254.04,0],["2023-02-16",12254.04,12254.04,12254.04,12254.04,100],["2023-02-17",12254.04,12254.04,12254.04,12254.04,0],["2023-02-20",12254.04,12254.04,12254.04,12254.04,0],["2023-02-21",12254.04,12254.04,12254.04,12254.04,0],["2023-02-22",12254.04,12254.04,12254.04,12254.04,0],["2023-02-23",11253.71,11337.07,11253.71,11337.07,300],["2023-02-24",11337.07,11337.07,11337.07,11337.07,0],["2023-02-27",11337.07,11337.07,11337.07,11337.07,0],["2023-02-28",11337.07,11337.07,11337.07,11337.07,0],["2023-03-01",11337.07,11337.07,11337.07,11337.07,0],["2023-03-02",11337.07,11337.07,11337.07,11337.07,0],["2023-03-03",12420.76,12420.76,12420.76,12420.76,100],["2023-03-06",12420.76,12420.76,12420.76,12420.76,0],["2023-03-07",11253.71,11253.71,11253.71,11253.71,100],["2023-03-08",11253.71,11253.71,11253.71,11253.71,0],["2023-03-09",11253.71,11253.71,11253.71,11253.71,200],["2023-03-10",11253.71,11253.71,11253.71,11253.71,0],["2023-03-13",11253.71,11253.71,11253.71,11253.71,0],["2023-03-14",11253.71,11253.71,11253.71,11253.71,0],["2023-03-15",11253.71,11253.71,11253.71,11253.71,0],["2023-03-16",11253.71,11253.71,11253.71,11253.71,0],["2023-03-17",11253.71,11253.71,11253.71,11253.71,0],["2023-03-20",11253.71,11253.71,10170.02,10170.02,1600],["2023-03-21",11170.35,11170.35,11170.35,11170.35,100],["2023-03-22",11170.35,11170.35,11170.35,11170.35,0],["2023-03-23",11170.35,11170.35,11170.35,11170.35,0],["2023-03-24",11170.35,11170.35,11170.35,11170.35,900],["2023-03-27",10836.9,11086.99,10836.9,11086.99,1000],["2023-03-28",11086.99,11086.99,11086.99,11086.99,0],["2023-03-29",10836.9,10836.9,10003.3,10420.1,5200],["2023-03-30",10420.1,10420.1,10253.38,10336.74,800],["2023-03-31",10336.74,10336.74,10336.74,10336.74,100],["2023-04-03",10336.74,10336.74,10336.74,10336.74,0],["2023-04-04",10336.74,10336.74,10336.74,10336.74,0],["2023-04-05",10336.74,10336.74,10336.74,10336.74,0],["2023-04-06",10336.74,10336.74,10336.74,10336.74,0],["2023-04-07",9753.21,9753.21,9503.13,9503.13,1000],["2023-04-10",10170.02,10420.1,10170.02,10420.1,4700],["2023-04-11",10420.1,10420.1,10420.1,10420.1,0],["2023-04-12",10420.1,10420.1,10420.1,10420.1,0],["2023-04-13",10420.1,10420.1,10420.1,10420.1,700],["2023-04-14",10420.1,10420.1,10420.1,10420.1,1300],["2023-04-17",10503.46,10836.9,10503.46,10836.9,1100],["2023-04-18",11420.43,11420.43,10920.27,10920.27,2100],["2023-04-19",10920.27,11253.71,10836.9,11253.71,2200],["2023-04-20",11253.71,11503.79,11253.71,11503.79,1000],["2023-04-21",10920.27,11503.79,10920.27,11503.79,200],["2023-04-24",10920.27,11503.79,10920.27,11503.79,1400],["2023-04-25",11086.99,11086.99,11086.99,11086.99,100],["2023-04-26",11086.99,11086.99,11086.99,11086.99,0],["2023-04-27",11086.99,11086.99,11086.99,11086.99,0],["2023-04-28",11086.99,11086.99,11086.99,11086.99,0],["2023-05-04",11503.79,11503.79,11337.07,11337.07,800],["2023-05-05",11503.79,11503.79,11503.79,11503.79,200],["2023-05-08",11753.87,11753.87,11753.87,11753.87,200],["2023-05-09",11753.87,11753.87,11753.87,11753.87,0],["2023-05-10",11587.15,11670.51,11587.15,11670.51,2600],["2023-05-11",11753.87,11837.23,11587.15,11587.15,2500],["2023-05-12",11670.51,12420.76,11670.51,12420.76,900],["2023-05-15",12420.76,12504.12,12420.76,12504.12,4100],["2023-05-16",12087.32,12837.56,12087.32,12837.56,6000],["2023-05-17",13087.65,13087.65,12837.56,12837.56,400],["2023-05-18",12670.84,12670.84,12587.48,12587.48,700],["2023-05-19",12587.48,12587.48,12587.48,12587.48,300],["2023-05-22",12420.76,12587.48,12420.76,12587.48,300],["2023-05-23",12504.12,12504.12,11670.51,12504.12,1000],["2023-05-24",12504.12,12504.12,12504.12,12504.12,0],["2023-05-25",12420.76,12420.76,12420.76,12420.76,300],["2023-05-26",12504.12,12504.12,12504.12,12504.12,100],["2023-05-29",12504.12,12504.12,12504.12,12504.12,0],["2023-05-30",12003.96,12003.96,12003.96,12003.96,300],["2023-05-31",12003.96,12003.96,12003.96,12003.96,0],["2023-06-01",12003.96,12003.96,12003.96,12003.96,0],["2023-06-02",12003.96,12003.96,12003.96,12003.96,0],["2023-06-05",12087.32,12087.32,12087.32,12087.32,100],["2023-06-06",12087.32,12087.32,12087.32,12087.32,0],["2023-06-07",12087.32,12087.32,12087.32,12087.32,0],["2023-06-08",11587.15,12420.76,11587.15,12420.76,200],["2023-06-09",12420.76,12420.76,12420.76,12420.76,0],["2023-06-12",12420.76,12420.76,12420.76,12420.76,0],["2023-06-13",12420.76,12420.76,12420.76,12420.76,500],["2023-06-14",12420.76,12420.76,12420.76,12420.76,0],["2023-06-15",12596.94,12596.94,12332.67,12332.67,200],["2023-06-16",12332.67,12332.67,12332.67,12332.67,0],["2023-06-19",12332.67,12332.67,12332.67,12332.67,0],["2023-06-20",12332.67,12332.67,12332.67,12332.67,0],["2023-06-21",12332.67,12332.67,12332.67,12332.67,0],["2023-06-22",11980.31,12508.85,11980.31,12420.76,4100],["2023-06-23",12420.76,12420.76,12420.76,12420.76,0],["2023-06-26",12420.76,12420.76,12420.76,12420.76,0],["2023-06-27",12420.76,12420.76,12420.76,12420.76,0],["2023-06-28",12685.03,13654.03,12685.03,13654.03,5033600],["2023-06-29",14975.38,14975.38,14887.29,14975.38,22200],["2023-06-30",16472.92,16472.92,13565.94,15415.84,16400],["2023-07-03",14182.57,14182.57,13918.3,13918.3,4700],["2023-07-04",12773.12,13830.21,12773.12,13742.12,3800],["2023-07-05",13742.12,13742.12,13742.12,13742.12,100],["2023-07-06",13213.57,13213.57,13037.39,13037.39,1500],["2023-07-07",13037.39,13213.57,12420.76,13213.57,2100],["2023-07-10",12508.85,12508.85,12332.67,12508.85,1000],["2023-07-11",12508.85,12508.85,12332.67,12332.67,300],["2023-07-12",12420.76,12773.12,12420.76,12773.12,700],["2023-07-13",13037.39,13037.39,13037.39,13037.39,100],["2023-07-14",13213.57,13389.76,13213.57,13389.76,600],["2023-07-17",13389.76,13389.76,13389.76,13389.76,500],["2023-07-18",13389.76,13389.76,13389.76,13389.76,0],["2023-07-19",13654.03,13654.03,12949.3,12949.3,600],["2023-07-20",12068.4,13213.57,12068.4,13213.57,200],["2023-07-21",13213.57,13213.57,13213.57,13213.57,1800],["2023-07-24",12508.85,12508.85,12332.67,12332.67,2500],["2023-07-25",12332.67,12773.12,12332.67,12773.12,2500],["2023-07-26",12773.12,13565.94,12596.94,13565.94,10400],["2023-07-27",13477.85,13654.03,13477.85,13654.03,1100],["2023-07-28",12773.12,13742.12,12508.85,12596.94,9600],["2023-07-31",13565.94,13565.94,13389.76,13389.76,500],["2023-08-01",13389.76,13389.76,12773.12,12773.12,1700],["2023-08-02",12773.12,13389.76,12773.12,13213.57,2400],["2023-08-03",13213.57,13477.85,12861.21,13477.85,2600],["2023-08-04",13654.03,13654.03,13213.57,13213.57,500],["2023-08-07",13213.57,13213.57,13213.57,13213.57,1000],["2023-08-08",13742.12,14534.93,13477.85,14534.93,30000],["2023-08-09",14975.38,15944.38,14534.93,15856.29,40100],["2023-08-10",15768.2,15856.29,15063.48,15856.29,5300],["2023-08-11",14270.66,15768.2,14270.66,15768.2,26300],["2023-08-14",15768.2,15944.38,15592.02,15856.29,24300],["2023-08-15",15944.38,16120.56,15856.29,16032.47,16900],["2023-08-16",16032.47,16032.47,15944.38,15944.38,16500],["2023-08-17",15944.38,16120.56,15856.29,15944.38,7400],["2023-08-18",15944.38,15944.38,15415.84,15768.2,11000],["2023-08-21",15768.2,15768.2,15680.11,15680.11,4400],["2023-08-22",15680.11,15680.11,15680.11,15680.11,0],["2023-08-23",15680.11,15680.11,15415.84,15415.84,1800],["2023-08-24",15415.84,15856.29,14975.38,15680.11,3700],["2023-08-25",15856.29,15856.29,15415.84,15768.2,9900],["2023-08-28",15856.29,15856.29,15856.29,15856.29,1000],["2023-08-29",15856.29,15856.29,15856.29,15856.29,500],["2023-08-30",15856.29,15856.29,15680.11,15768.2,4500],["2023-08-31",15768.2,15768.2,15768.2,15768.2,300],["2023-09-05",16032.47,16032.47,15680.11,15680.11,1200],["2023-09-06",15592.02,15592.02,15592.02,15592.02,400],["2023-09-07",15680.11,15680.11,15503.93,15592.02,1000],["2023-09-08",15592.02,15592.02,15503.93,15503.93,500],["2023-09-11",15503.93,15592.02,15503.93,15503.93,1100],["2023-09-12",15503.93,15503.93,15503.93,15503.93,700],["2023-09-13",15503.93,15680.11,15503.93,15680.11,300],["2023-09-14",15503.93,15503.93,15503.93,15503.93,300],["2023-09-15",15768.2,17001.47,15768.2,16737.19,19800],["2023-09-18",17177.65,17177.65,16208.65,16296.74,7000],["2023-09-19",17177.65,17177.65,14975.38,16032.47,9700],["2023-09-20",15944.38,16032.47,15415.84,16032.47,2300],["2023-09-21",16296.74,16296.74,15063.48,16208.65,12300],["2023-09-22",16384.83,16737.19,15944.38,15944.38,2400],["2023-09-25",15856.29,16737.19,15856.29,16737.19,1500],["2023-09-26",16737.19,16737.19,16472.92,16649.1,2000],["2023-09-27",16737.19,16737.19,15856.29,16649.1,2600],["2023-09-28",16737.19,16737.19,16649.1,16649.1,1300],["2023-09-29",16649.1,16649.1,16649.1,16649.1,500],["2023-10-02",16649.1,16649.1,16296.74,16384.83,2500],["2023-10-03",16296.74,16296.74,16120.56,16208.65,1500],["2023-10-04",16296.74,16296.74,16208.65,16208.65,1400],["2023-10-05",16208.65,16208.65,16120.56,16120.56,700],["2023-10-06",16120.56,16120.56,15856.29,15856.29,1700],["2023-10-09",16120.56,16120.56,15856.29,15856.29,2000],["2023-10-10",16120.56,16120.56,15856.29,15856.29,900],["2023-10-11",16296.74,16296.74,16296.74,16296.74,200],["2023-10-12",16296.74,16296.74,15856.29,15856.29,2100],["2023-10-13",15856.29,15856.29,15680.11,15680.11,800],["2023-10-16",15680.11,15680.11,15680.11,15680.11,300],["2023-10-17",15856.29,15856.29,15856.29,15856.29,200],["2023-10-18",15856.29,15856.29,15856.29,15856.29,300],["2023-10-19",15856.29,15856.29,15856.29,15856.29,0],["2023-10-20",15856.29,16120.56,15856.29,15856.29,800],["2023-10-23",15856.29,15856.29,15856.29,15856.29,300],["2023-10-24",15856.29,15856.29,15592.02,15592.02,500],["2023-10-25",15680.11,15680.11,15592.02,15592.02,300],["2023-10-26",15592.02,15592.02,15592.02,15592.02,100],["2023-10-27",15592.02,15592.02,14975.38,15151.57,5800],["2023-10-30",15151.57,15151.57,15151.57,15151.57,500],["2023-10-31",15151.57,15151.57,15151.57,15151.57,800],["2023-11-01",15151.57,15151.57,15151.57,15151.57,500],["2023-11-02",15415.84,15415.84,15415.84,15415.84,200],["2023-11-03",15415.84,15415.84,15415.84,15415.84,200],["2023-11-06",15768.2,15768.2,15768.2,15768.2,100],["2023-11-07",15768.2,15768.2,15768.2,15768.2,0],["2023-11-08",15768.2,15768.2,15768.2,15768.2,0],["2023-11-09",15768.2,15768.2,15768.2,15768.2,0],["2023-11-10",15768.2,15768.2,15768.2,15768.2,0],["2023-11-13",15151.57,15151.57,15151.57,15151.57,100],["2023-11-14",15151.57,15151.57,15151.57,15151.57,0],["2023-11-15",15151.57,15151.57,15151.57,15151.57,0],["2023-11-16",15151.57,15151.57,15151.57,15151.57,2900],["2023-11-17",15151.57,15151.57,15151.57,15151.57,1800],["2023-11-20",16032.47,16032.47,15151.57,16032.47,1200],["2023-11-21",16296.74,16296.74,15415.84,16032.47,3700],["2023-11-22",16296.74,16296.74,15856.29,15856.29,2800],["2023-11-23",15856.29,15856.29,15856.29,15856.29,500],["2023-11-24",15856.29,15856.29,14975.38,14975.38,800],["2023-11-27",14975.38,14975.38,14975.38,14975.38,300],["2023-11-28",14975.38,14975.38,14975.38,14975.38,0],["2023-11-29",15856.29,15856.29,15856.29,15856.29,500],["2023-11-30",15856.29,15856.29,15856.29,15856.29,300],["2023-12-01",15856.29,15856.29,15856.29,15856.29,1200],["2023-12-04",15768.2,15856.29,15680.11,15856.29,800],["2023-12-05",15856.29,15856.29,15856.29,15856.29,500],["2023-12-06",15768.2,15768.2,15151.57,15151.57,4400],["2023-12-07",15151.57,15151.57,14975.38,14975.38,700],["2023-12-08",15415.84,15415.84,15415.84,15415.84,100],["2023-12-11",15680.11,15680.11,15680.11,15680.11,100],["2023-12-12",15768.2,15768.2,14975.38,14975.38,300],["2023-12-13",15680.11,15680.11,15680.11,15680.11,200],["2023-12-14",15680.11,15680.11,14975.38,14975.38,700],["2023-12-15",15063.48,15063.48,14975.38,14975.38,400],["2023-12-18",14975.38,14975.38,14975.38,14975.38,6900],["2023-12-19",14975.38,14975.38,14975.38,14975.38,700],["2023-12-20",14975.38,14975.38,14975.38,14975.38,0],["2023-12-21",15592.02,15592.02,15592.02,15592.02,100],["2023-12-22",15592.02,15592.02,15592.02,15592.02,1000],["2023-12-25",15680.11,15680.11,15680.11,15680.11,100],["2023-12-26",15680.11,15680.11,15680.11,15680.11,2100],["2023-12-27",15239.66,15592.02,15151.57,15592.02,1900],["2023-12-28",15592.02,15592.02,15592.02,15592.02,300],["2023-12-29",15239.66,15239.66,15239.66,15239.66,1400],["2024-01-02",15415.84,15415.84,15327.75,15327.75,500],["2024-01-03",15415.84,15415.84,14975.38,14975.38,900],["2024-01-04",15415.84,15415.84,15151.57,15151.57,700],["2024-01-05",15151.57,15151.57,15151.57,15151.57,1300],["2024-01-08",15415.84,15415.84,15415.84,15415.84,100],["2024-01-09",15415.84,15415.84,15151.57,15151.57,700],["2024-01-10",15151.57,15151.57,15063.48,15063.48,600],["2024-01-11",15063.48,15063.48,14623.02,14623.02,200],["2024-01-12",14623.02,14623.02,14623.02,14623.02,100],["2024-01-15",15327.75,15327.75,15327.75,15327.75,100],["2024-01-16",15327.75,15327.75,15327.75,15327.75,1000],["2024-01-17",15503.93,15503.93,15503.93,15503.93,100],["2024-01-18",15503.93,15503.93,15503.93,15503.93,100],["2024-01-19",14534.93,14534.93,14534.93,14534.93,100],["2024-01-22",14534.93,14534.93,14534.93,14534.93,0],["2024-01-23",14975.38,14975.38,14975.38,14975.38,100],["2024-01-24",14975.38,14975.38,14975.38,14975.38,0],["2024-01-25",14623.02,14623.02,14446.84,14446.84,200],["2024-01-26",14446.84,14446.84,14446.84,14446.84,0],["2024-01-29",14534.93,14534.93,14534.93,14534.93,100],["2024-01-30",14534.93,14534.93,14534.93,14534.93,0],["2024-01-31",14534.93,14534.93,14534.93,14534.93,0],["2024-02-01",14534.93,14534.93,14534.93,14534.93,0],["2024-02-02",15063.48,15063.48,14975.38,14975.38,600],["2024-02-05",15415.84,15415.84,14975.38,14975.38,400],["2024-02-06",14975.38,14975.38,14975.38,14975.38,100],["2024-02-07",14975.38,14975.38,14975.38,14975.38,500],["2024-02-15",14975.38,14975.38,14975.38,14975.38,0],["2024-02-16",14975.38,14975.38,14975.38,14975.38,500],["2024-02-19",14975.38,14975.38,14975.38,14975.38,0],["2024-02-20",14975.38,14975.38,14975.38,14975.38,1100],["2024-02-21",14975.38,14975.38,14975.38,14975.38,0],["2024-02-22",14446.84,14446.84,14094.48,14094.48,3900],["2024-02-23",12773.12,12773.12,12773.12,12773.12,5900],["2024-02-26",12773.12,12773.12,12773.12,12773.12,12441000],["2024-02-27",14006.39,14006.39,14006.39,14006.39,100],["2024-02-28",14094.48,14094.48,14094.48,14094.48,2000],["2024-02-29",14270.66,14270.66,14270.66,14270.66,1000],["2024-03-01",14534.93,14534.93,14446.84,14534.93,400],["2024-03-04",14446.84,14446.84,14270.66,14270.66,200],["2024-03-05",14270.66,14270.66,14270.66,14270.66,500],["2024-03-06",14358.75,14358.75,14358.75,14358.75,1000],["2024-03-07",14446.84,14446.84,14270.66,14270.66,1000],["2024-03-08",14270.66,14270.66,14270.66,14270.66,1000],["2024-03-11",14623.02,14799.2,14623.02,14799.2,400],["2024-03-12",14711.11,14711.11,14358.75,14358.75,900],["2024-03-13",14358.75,14358.75,14358.75,14358.75,0],["2024-03-14",14799.2,14799.2,14358.75,14358.75,500],["2024-03-15",14358.75,14358.75,14358.75,14358.75,0],["2024-03-18",14887.29,14887.29,14887.29,14887.29,100],["2024-03-19",14887.29,14887.29,14887.29,14887.29,0],["2024-03-20",14887.29,14887.29,14887.29,14887.29,0],["2024-03-21",14887.29,14887.29,14887.29,14887.29,0],["2024-03-22",14887.29,14887.29,14711.11,14711.11,200],["2024-03-25",14711.11,14711.11,14711.11,14711.11,0],["2024-03-26",14711.11,14711.11,14711.11,14711.11,0],["2024-03-27",14711.11,14711.11,14711.11,14711.11,0],["2024-03-28",14711.11,14711.11,14623.02,14623.02,600],["2024-03-29",14623.02,14623.02,14623.02,14623.02,200],["2024-04-01",14887.29,14975.38,14887.29,14975.38,200],["2024-04-02",14799.2,14799.2,14799.2,14799.2,200],["2024-04-03",13477.85,14006.39,13477.85,14006.39,2800],["2024-04-04",13830.21,13830.21,13830.21,13830.21,600],["2024-04-05",13565.94,13830.21,13565.94,13830.21,1000],["2024-04-08",13830.21,13830.21,13830.21,13830.21,0],["2024-04-09",14094.48,15063.48,14094.48,15063.48,23200],["2024-04-10",14799.2,14799.2,14799.2,14799.2,8100],["2024-04-11",15151.57,16208.65,14182.57,14182.57,2000],["2024-04-12",14975.38,14975.38,14182.57,14182.57,6700],["2024-04-15",14799.2,14799.2,14182.57,14182.57,5500],["2024-04-16",14534.93,14534.93,14534.93,14534.93,3600],["2024-04-17",14799.2,14887.29,14358.75,14887.29,10900],["2024-04-19",13654.03,13654.03,13654.03,13654.03,4800],["2024-04-22",13830.21,14094.48,13830.21,13918.3,9600],["2024-04-23",14094.48,14094.48,14094.48,14094.48,3600],["2024-04-24",14799.2,14887.29,12685.03,12685.03,2400],["2024-04-25",12861.21,13654.03,12685.03,13654.03,6200],["2024-04-26",13654.03,14094.48,13654.03,13654.03,15100],["2024-05-02",13654.03,13654.03,13213.57,13654.03,10200],["2024-05-03",13654.03,13654.03,13654.03,13654.03,4500],["2024-05-06",13389.76,14094.48,13213.57,14094.48,14900],["2024-05-07",14094.48,14358.75,14094.48,14358.75,9300],["2024-05-08",14358.75,14799.2,14358.75,14799.2,11400],["2024-05-09",14446.84,14799.2,14446.84,14799.2,11800],["2024-05-10",14446.84,14446.84,14446.84,14446.84,2500],["2024-05-13",14446.84,14799.2,14446.84,14446.84,10800],["2024-05-14",14534.93,14534.93,14446.84,14446.84,4500],["2024-05-15",14094.48,14799.2,14094.48,14534.93,9100],["2024-05-16",14446.84,14534.93,14358.75,14358.75,6300],["2024-05-17",14358.75,14358.75,14270.66,14270.66,4200],["2024-05-20",13918.3,14270.66,13918.3,13918.3,12900],["2024-05-21",13742.12,14094.48,13654.03,14094.48,9700],["2024-05-22",14094.48,14094.48,14094.48,14094.48,1300],["2024-05-23",13654.03,14534.93,13654.03,14534.93,5000],["2024-05-24",14270.66,14270.66,14270.66,14270.66,3500],["2024-05-27",14094.48,14094.48,14094.48,14094.48,2400],["2024-05-28",14094.48,14623.02,14094.48,14534.93,11800],["2024-05-29",14534.93,14534.93,14446.84,14446.84,3600],["2024-05-30",14094.48,14094.48,14094.48,14094.48,2500],["2024-05-31",14182.57,14182.57,14182.57,14182.57,3800],["2024-06-03",14006.39,14182.57,13918.3,14182.57,8700],["2024-06-04",14094.48,14182.57,14094.48,14182.57,6400],["2024-06-05",14182.57,14182.57,14006.39,14006.39,2300],["2024-06-06",14094.48,14094.48,14094.48,14094.48,4200],["2024-06-07",14006.39,14006.39,13918.3,13918.3,7000],["2024-06-10",13830.21,13918.3,13477.85,13918.3,10600],["2024-06-11",14094.48,14094.48,14094.48,14094.48,3200],["2024-06-12",14270.66,14270.66,14006.39,14094.48,6300],["2024-06-13",13654.03,14094.48,13654.03,14094.48,5800],["2024-06-14",14270.66,14887.29,14270.66,14446.84,6100],["2024-06-17",14094.48,14623.02,14094.48,14623.02,4400],["2024-06-18",14446.84,14534.93,14270.66,14534.93,5400],["2024-06-19",14270.66,14534.93,14270.66,14534.93,2200],["2024-06-20",14799.2,15944.38,14799.2,15944.38,68700],["2024-06-21",17530.01,17530.01,15944.38,17530.01,64000],["2024-06-24",19203.73,19203.73,17530.01,19203.73,94800],["2024-06-25",20260.81,21053.63,17353.83,18763.28,16400],["2024-06-26",17441.92,18763.28,17001.47,17001.47,37900],["2024-06-27",18410.91,18410.91,16472.92,18234.73,10600],["2024-06-28",18146.64,18410.91,16472.92,16472.92,27600],["2024-07-01",16296.74,17089.56,15856.29,16649.1,7000],["2024-07-02",16737.19,17530.01,15415.84,17530.01,12300],["2024-07-03",16384.83,17353.83,16384.83,17353.83,8300],["2024-07-04",16737.19,17353.83,16649.1,17353.83,19100],["2024-07-05",16561.01,17970.46,15944.38,17177.65,6100],["2024-07-08",17177.65,17353.83,15944.38,17353.83,14100],["2024-07-09",17353.83,17530.01,16737.19,17530.01,28700],["2024-07-10",17618.1,17706.19,17353.83,17441.92,6300],["2024-07-11",16737.19,17530.01,16737.19,17089.56,1500],["2024-07-12",17441.92,17441.92,16737.19,17001.47,12000],["2024-07-15",17089.56,17177.65,17001.47,17177.65,9600],["2024-07-16",17270.0,17270.0,17177.65,17177.65,1400],["2024-07-17",17177.65,17177.65,17085.29,17177.65,1300],["2024-07-18",15700.0,17085.29,15700.0,16808.24,9800],["2024-07-19",15884.71,16623.53,15884.71,16531.18,9900],["2024-07-22",15977.06,15977.06,15053.53,15145.88,17300],["2024-07-23",15700.0,15700.0,14776.47,14776.47,800],["2024-07-24",14314.71,15238.24,14314.71,15238.24,6100],["2024-07-25",15238.24,15238.24,14591.76,14776.47,2800],["2024-07-26",14776.47,15145.88,14684.12,15145.88,800],["2024-07-29",16069.41,16069.41,16069.41,16069.41,100],["2024-07-30",15700.0,15700.0,15330.59,15330.59,9200],["2024-07-31",15330.59,15792.35,15238.24,15792.35,2900],["2024-08-01",15330.59,15330.59,15238.24,15238.24,3200],["2024-08-02",15977.06,15977.06,15607.65,15607.65,400],["2024-08-05",15238.24,15238.24,15238.24,15238.24,4500],["2024-08-06",15238.24,15515.29,13760.59,15422.94,4700],["2024-08-07",15792.35,16346.47,15145.88,15145.88,14500],["2024-08-08",15238.24,15330.59,15145.88,15238.24,10800],["2024-08-09",15053.53,15977.06,15053.53,15977.06,2600],["2024-08-12",15977.06,15977.06,15977.06,15977.06,400],["2024-08-13",15977.06,15977.06,15607.65,15700.0,700],["2024-08-14",15700.0,16900.59,15700.0,16808.24,2300],["2024-08-15",16531.18,16992.94,16531.18,16992.94,11000],["2024-08-16",16900.59,16900.59,15700.0,16808.24,1400],["2024-08-19",16808.24,16808.24,16715.88,16715.88,800],["2024-08-20",16623.53,16808.24,16623.53,16808.24,4600],["2024-08-21",16069.41,16531.18,16069.41,16531.18,1200],["2024-08-22",16346.47,16438.82,16069.41,16161.76,5800],["2024-08-23",15700.0,15700.0,15515.29,15515.29,5800],["2024-08-26",16715.88,16715.88,16715.88,16715.88,100],["2024-08-27",16531.18,16531.18,16531.18,16531.18,4900],["2024-08-28",15700.0,16346.47,15700.0,16346.47,4700],["2024-08-29",16161.76,16623.53,16161.76,16623.53,5000],["2024-08-30",16623.53,16623.53,16623.53,16623.53,300],["2024-09-04",15330.59,16531.18,15330.59,16531.18,12800],["2024-09-05",16161.76,16161.76,16069.41,16161.76,9800],["2024-09-06",16069.41,16438.82,15700.0,16438.82,8300],["2024-09-09",15700.0,16161.76,15700.0,16161.76,11800],["2024-09-10",16161.76,16161.76,15238.24,15238.24,7800],["2024-09-11",15238.24,15977.06,15238.24,15884.71,1100],["2024-09-12",15792.35,15792.35,15792.35,15792.35,900],["2024-09-13",15792.35,15792.35,14314.71,14314.71,4200],["2024-09-16",14407.06,15700.0,14407.06,15700.0,300],["2024-09-17",16346.47,16346.47,16346.47,16346.47,100],["2024-09-18",15422.94,16161.76,14868.82,16161.76,2100],["2024-09-19",16161.76,16161.76,16161.76,16161.76,0],["2024-09-20",15330.59,16069.41,15330.59,16069.41,200],["2024-09-23",15884.71,15884.71,15884.71,15884.71,100],["2024-09-24",15330.59,16438.82,15330.59,16438.82,300],["2024-09-25",16069.41,16531.18,16069.41,16531.18,1100],["2024-09-26",15330.59,16438.82,15330.59,16438.82,300],["2024-09-27",16531.18,16531.18,15422.94,16346.47,3000],["2024-09-30",16346.47,16346.47,16346.47,16346.47,200],["2024-10-01",16161.76,16161.76,16161.76,16161.76,100],["2024-10-02",16161.76,16161.76,16161.76,16161.76,100],["2024-10-03",16161.76,16161.76,16161.76,16161.76,0],["2024-10-04",15792.35,16069.41,15700.0,15700.0,1500],["2024-10-07",15700.0,15700.0,15700.0,15700.0,100],["2024-10-08",15700.0,15700.0,15145.88,15145.88,7900],["2024-10-09",15145.88,15422.94,15145.88,15330.59,800],["2024-10-10",15330.59,15515.29,15330.59,15515.29,800],["2024-10-11",15515.29,15515.29,15145.88,15238.24,1800],["2024-10-14",15330.59,15330.59,14684.12,14684.12,4700],["2024-10-15",15238.24,15238.24,14868.82,14868.82,2700],["2024-10-16",14961.18,15053.53,14961.18,15053.53,200],["2024-10-17",15053.53,15053.53,15053.53,15053.53,1100],["2024-10-18",15053.53,15792.35,15053.53,15515.29,2400],["2024-10-21",15515.29,15515.29,15515.29,15515.29,0],["2024-10-22",15053.53,15053.53,14868.82,14961.18,2500],["2024-10-23",15053.53,15238.24,14961.18,15053.53,2700],["2024-10-24",15053.53,15145.88,15053.53,15145.88,8300],["2024-10-25",15145.88,15145.88,15145.88,15145.88,0],["2024-10-28",14868.82,14868.82,14868.82,14868.82,4600],["2024-10-29",15053.53,15053.53,15053.53,15053.53,100],["2024-10-30",14868.82,14961.18,14868.82,14961.18,300],["2024-10-31",14868.82,14961.18,14776.47,14961.18,6900],["2024-11-01",14961.18,14961.18,14961.18,14961.18,300],["2024-11-04",14868.82,14961.18,14868.82,14961.18,600],["2024-11-05",14961.18,14961.18,14961.18,14961.18,300],["2024-11-06",14868.82,14868.82,14868.82,14868.82,400],["2024-11-07",14961.18,14961.18,14961.18,14961.18,1200],["2024-11-08",15238.24,15422.94,14868.82,14868.82,3600],["2024-11-11",14868.82,14868.82,14868.82,14868.82,0],["2024-11-12",15238.24,15238.24,15238.24,15238.24,1900],["2024-11-13",15515.29,15515.29,15515.29,15515.29,1700],["2024-11-14",15607.65,16161.76,15607.65,15607.65,12318921],["2024-11-15",14868.82,15792.35,14776.47,15792.35,19900],["2024-11-18",15792.35,16161.76,15792.35,15792.35,4000],["2024-11-19",15977.06,15977.06,15977.06,15977.06,7000],["2024-11-20",15977.06,15977.06,15700.0,15700.0,5003200],["2024-11-21",15700.0,15977.06,15700.0,15792.35,67700],["2024-11-22",16069.41,16254.12,16069.41,16161.76,15600],["2024-11-25",15977.06,15977.06,15977.06,15977.06,37500],["2024-11-26",15330.59,15700.0,15053.53,15700.0,5700],["2024-11-27",16069.41,16069.41,16069.41,16069.41,3100],["2024-11-28",15977.06,16069.41,15792.35,15977.06,58200],["2024-11-29",15977.06,15977.06,15977.06,15977.06,4500],["2024-12-02",16069.41,16069.41,15884.71,15884.71,5900],["2024-12-03",15238.24,15515.29,15238.24,15515.29,43200],["2024-12-04",15700.0,15884.71,15515.29,15884.71,40200],["2024-12-05",15792.35,16623.53,15700.0,16623.53,11700],["2024-12-06",16438.82,16438.82,15422.94,16438.82,11500],["2024-12-09",16161.76,16623.53,16161.76,16346.47,11200],["2024-12-10",16346.47,16623.53,16346.47,16346.47,8400],["2024-12-11",16346.47,16346.47,15700.0,15700.0,4600],["2024-12-12",16531.18,16715.88,15515.29,15515.29,5900],["2024-12-13",15700.0,16254.12,15515.29,16254.12,2300],["2024-12-16",16992.94,16992.94,16069.41,16069.41,3500],["2024-12-17",16531.18,16531.18,15792.35,15884.71,5700],["2024-12-18",15607.65,15884.71,14776.47,15884.71,7500],["2024-12-19",16161.76,16161.76,15700.0,16161.76,2500],["2024-12-20",15884.71,15977.06,15700.0,15700.0,4400],["2024-12-23",15700.0,15700.0,15700.0,15700.0,5200],["2024-12-24",15607.65,15607.65,15607.65,15607.65,100],["2024-12-25",15607.65,15977.06,15607.65,15977.06,2800],["2024-12-26",16346.47,16346.47,15792.35,15792.35,4400],["2024-12-27",15700.0,16069.41,15238.24,16069.41,119000],["2024-12-30",15700.0,16069.41,15053.53,16069.41,5900],["2024-12-31",16069.41,16069.41,16069.41,16069.41,0],["2025-01-02",15884.71,15884.71,15238.24,15238.24,5100],["2025-01-03",15700.0,15700.0,15700.0,15700.0,3100],["2025-01-06",15607.65,15607.65,15515.29,15515.29,6100],["2025-01-07",15700.0,15700.0,15700.0,15700.0,2200],["2025-01-08",15700.0,15792.35,15700.0,15792.35,300],["2025-01-09",15145.88,15792.35,15145.88,15792.35,800],["2025-01-10",15700.0,15700.0,15700.0,15700.0,25000],["2025-01-13",15700.0,15700.0,15700.0,15700.0,2500],["2025-01-14",15607.65,15607.65,14314.71,15422.94,19600],["2025-01-15",15515.29,15515.29,15422.94,15422.94,9400],["2025-01-16",15422.94,15422.94,15053.53,15330.59,17500],["2025-01-17",15330.59,15422.94,15238.24,15422.94,7000],["2025-01-20",15515.29,15700.0,15053.53,15700.0,4700],["2025-01-21",15792.35,15792.35,15792.35,15792.35,3900],["2025-01-22",15607.65,15607.65,15607.65,15607.65,4600],["2025-01-23",15792.35,15792.35,15792.35,15792.35,4600],["2025-01-24",15700.0,15700.0,15700.0,15700.0,5100],["2025-02-03",15700.0,15700.0,15700.0,15700.0,0],["2025-02-04",15700.0,15700.0,14961.18,15700.0,5800],["2025-02-05",15700.0,15700.0,15700.0,15700.0,500],["2025-02-06",15700.0,15700.0,15700.0,15700.0,1900],["2025-02-07",15700.0,15700.0,15515.29,15515.29,10800],["2025-02-10",15700.0,15700.0,15607.65,15607.65,15600],["2025-02-11",15700.0,15792.35,15607.65,15607.65,3500],["2025-02-12",15977.06,16161.76,15977.06,16161.76,7700],["2025-02-13",15977.06,16069.41,15700.0,15700.0,5200],["2025-02-14",16069.41,16069.41,15700.0,15977.06,8500],["2025-02-17",15977.06,16623.53,15977.06,16623.53,9500],["2025-02-18",16346.47,16623.53,16346.47,16623.53,8800],["2025-02-19",16346.47,16623.53,16346.47,16531.18,16100],["2025-02-20",16346.47,18101.18,16346.47,18101.18,102400],["2025-02-21",19855.88,19855.88,19855.88,19855.88,56200],["2025-02-24",20225.29,21795.29,17916.47,17916.47,56200],["2025-02-25",17916.47,19117.06,16623.53,16808.24,25500],["2025-02-26",16808.24,18193.53,16623.53,17362.35,12600],["2025-02-27",16715.88,16715.88,16438.82,16623.53,30700],["2025-02-28",16623.53,16623.53,16438.82,16438.82,22600],["2025-03-03",16438.82,17270.0,16438.82,16992.94,15400],["2025-03-04",17085.29,17085.29,16900.59,16900.59,13300],["2025-03-05",16346.47,17824.12,16346.47,17547.06,16700],["2025-03-06",17547.06,17547.06,16900.59,16900.59,12300],["2025-03-07",16900.59,17916.47,16900.59,16992.94,14100],["2025-03-10",18193.53,18193.53,17547.06,17547.06,7600],["2025-03-11",16161.76,17454.71,15792.35,16438.82,10600],["2025-03-12",17547.06,17547.06,16623.53,16623.53,7200],["2025-03-13",17547.06,17547.06,17085.29,17085.29,800],["2025-03-14",16808.24,17085.29,16623.53,16623.53,2400],["2025-03-17",16254.12,17362.35,16161.76,17362.35,2100],["2025-03-18",17085.29,17085.29,16438.82,16438.82,17300],["2025-03-19",17270.0,17270.0,16623.53,16623.53,2100],["2025-03-20",16161.76,16715.88,15977.06,15977.06,13000],["2025-03-21",16715.88,17177.65,16438.82,17177.65,13600],["2025-03-24",17177.65,18470.59,16254.12,17824.12,9900],["2025-03-25",16531.18,17547.06,16069.41,17547.06,29700],["2025-03-26",17362.35,17362.35,17085.29,17085.29,8200],["2025-03-27",16992.94,16992.94,16346.47,16438.82,8600],["2025-03-28",16531.18,16623.53,16531.18,16623.53,6600],["2025-03-31",16161.76,16900.59,16161.76,16900.59,5000],["2025-04-01",16346.47,16900.59,16346.47,16623.53,17400],["2025-04-02",16623.53,16623.53,16438.82,16623.53,5600],["2025-04-03",16346.47,16346.47,14961.18,14961.18,27600],["2025-04-04",14130.0,15977.06,13575.88,15700.0,1400],["2025-04-08",14314.71,14407.06,14130.0,14130.0,19300],["2025-04-09",15053.53,15053.53,14961.18,14961.18,200],["2025-04-10",15515.29,15884.71,15053.53,15700.0,28200],["2025-04-11",15700.0,15700.0,15515.29,15515.29,6900],["2025-04-14",15700.0,15977.06,15700.0,15977.06,27500],["2025-04-15",15700.0,15700.0,15700.0,15700.0,4800],["2025-04-16",15700.0,15700.0,14499.41,15607.65,6400],["2025-04-17",15422.94,15700.0,14776.47,15422.94,15500],["2025-04-18",15422.94,15700.0,15422.94,15700.0,8000],["2025-04-21",14776.47,15607.65,14776.47,15607.65,3300],["2025-04-22",15700.0,16161.76,15700.0,15884.71,17900],["2025-04-23",14961.18,16161.76,14961.18,16161.76,200],["2025-04-24",15238.24,16531.18,15238.24,15700.0,10000],["2025-04-25",15330.59,15515.29,15330.59,15515.29,10600],["2025-04-28",15515.29,15884.71,15515.29,15884.71,15000],["2025-04-29",15515.29,16161.76,15515.29,16161.76,18900],["2025-05-05",15238.24,15330.59,15238.24,15330.59,6200],["2025-05-06",15422.94,15422.94,15330.59,15330.59,7500],["2025-05-07",15700.0,15792.35,15700.0,15700.0,17100],["2025-05-08",15607.65,15700.0,15607.65,15700.0,7100],["2025-05-09",15700.0,15700.0,15700.0,15700.0,100],["2025-05-12",15607.65,15607.65,15515.29,15515.29,6400],["2025-05-13",15515.29,15515.29,15422.94,15515.29,7400],["2025-05-14",15515.29,15607.65,15515.29,15515.29,5400],["2025-05-15",15515.29,15700.0,15515.29,15515.29,19500],["2025-05-16",15238.24,15515.29,15238.24,15515.29,13200],["2025-05-19",15515.29,15515.29,15515.29,15515.29,400],["2025-05-20",15515.29,15607.65,15515.29,15515.29,9600],["2025-05-21",15422.94,15422.94,15330.59,15330.59,8500],["2025-05-22",15700.0,15700.0,14407.06,14499.41,6500],["2025-05-23",14499.41,15792.35,14499.41,15792.35,200],["2025-05-26",15238.24,15515.29,14776.47,15515.29,5400],["2025-05-27",15422.94,15700.0,15422.94,15422.94,1700],["2025-05-28",15422.94,15607.65,15422.94,15422.94,9700],["2025-05-29",15607.65,15607.65,15422.94,15422.94,5300],["2025-05-30",15422.94,15515.29,14868.82,15515.29,6000],["2025-06-02",15515.29,15515.29,15515.29,15515.29,5500],["2025-06-03",15515.29,15515.29,15515.29,15515.29,9700],["2025-06-04",15422.94,15515.29,14961.18,15145.88,9000],["2025-06-05",15145.88,15238.24,15145.88,15145.88,1400],["2025-06-06",15422.94,15422.94,15238.24,15238.24,5800],["2025-06-09",15238.24,15238.24,14868.82,15238.24,4100],["2025-06-10",15145.88,15238.24,15053.53,15053.53,8600],["2025-06-11",15053.53,15700.0,15053.53,15700.0,11700],["2025-06-12",15700.0,15700.0,15607.65,15700.0,2600],["2025-06-13",15700.0,15700.0,15700.0,15700.0,500],["2025-06-16",15700.0,15700.0,15607.65,15700.0,3500],["2025-06-17",15607.65,15700.0,15607.65,15700.0,3100],["2025-06-18",15607.65,15700.0,15607.65,15607.65,500],["2025-06-19",15700.0,15700.0,15238.24,15700.0,6500],["2025-06-20",15607.65,15700.0,15053.53,15607.65,12100],["2025-06-23",15607.65,15607.65,15607.65,15607.65,7000],["2025-06-24",15515.29,15607.65,15515.29,15607.65,10800],["2025-06-25",15884.71,15884.71,15884.71,15884.71,3000],["2025-06-26",15607.65,15607.65,15607.65,15607.65,4900],["2025-06-27",15884.71,15884.71,15238.24,15238.24,8600],["2025-06-30",15607.65,15700.0,15607.65,15700.0,10500],["2025-07-01",15607.65,15607.65,15607.65,15607.65,8500],["2025-07-02",15607.65,15607.65,15145.88,15515.29,17500],["2025-07-03",15515.29,15515.29,15422.94,15422.94,4000],["2025-07-04",16069.41,16069.41,15607.65,15607.65,10800],["2025-07-07",15607.65,15607.65,15515.29,15607.65,5900],["2025-07-08",15422.94,15884.71,15422.94,15884.71,300],["2025-07-09",15607.65,15607.65,15607.65,15607.65,13900],["2025-07-10",15792.35,15792.35,15792.35,15792.35,7700],["2025-07-11",15607.65,15607.65,15607.65,15607.65,4600],["2025-07-14",15792.35,15792.35,15792.35,15792.35,5600],["2025-07-15",15700.0,15700.0,15700.0,15700.0,8100],["2025-07-16",15607.65,15607.65,15330.59,15330.59,7200],["2025-07-17",15330.59,15422.94,15330.59,15330.59,2500],["2025-07-18",15330.59,15700.0,15330.59,15700.0,2800],["2025-07-21",15700.0,15700.0,15508.54,15508.54,5900],["2025-07-22",15795.73,15795.73,15700.0,15700.0,3200],["2025-07-23",15700.0,15795.73,15604.27,15604.27,6000],["2025-07-24",15795.73,15795.73,15795.73,15795.73,6700],["2025-07-25",15795.73,15795.73,15795.73,15795.73,6800],["2025-07-28",15795.73,15795.73,15508.54,15604.27,1500],["2025-07-29",15604.27,15604.27,15412.8,15412.8,10600],["2025-07-30",16274.39,16274.39,16082.93,16082.93,5900],["2025-07-31",15891.46,15891.46,15700.0,15795.73,7100],["2025-08-01",15795.73,15795.73,15700.0,15700.0,9500],["2025-08-04",15317.07,15317.07,15317.07,15317.07,400],["2025-08-05",15317.07,15317.07,15221.34,15317.07,2900],["2025-08-06",15604.27,15604.27,15317.07,15412.8,5400],["2025-08-07",15412.8,15412.8,15221.34,15221.34,7300],["2025-08-08",15221.34,15317.07,15221.34,15317.07,8400],["2025-08-11",15412.8,15700.0,15412.8,15700.0,13400],["2025-08-12",15412.8,15412.8,15412.8,15412.8,5000],["2025-08-13",15412.8,15412.8,15412.8,15412.8,7100],["2025-08-14",15508.54,15508.54,15508.54,15508.54,400],["2025-08-15",15412.8,15508.54,15221.34,15221.34,7400],["2025-08-18",15891.46,16657.32,15508.54,15508.54,3800],["2025-08-19",15508.54,15508.54,15508.54,15508.54,8000],["2025-08-20",15508.54,15508.54,15508.54,15508.54,9200],["2025-08-21",15317.07,15412.8,15317.07,15412.8,9200],["2025-08-22",15317.07,16082.93,15221.34,15221.34,4200],["2025-08-25",15412.8,15700.0,15125.61,15700.0,31100],["2025-08-26",15604.27,16178.66,15604.27,16178.66,14700],["2025-08-27",16178.66,16178.66,16178.66,16178.66,2700],["2025-08-28",16178.66,16178.66,16178.66,16178.66,6400],["2025-08-29",15795.73,15795.73,15795.73,15795.73,7500],["2025-09-03",14934.15,16082.93,14934.15,16082.93,500],["2025-09-04",15795.73,15987.2,15221.34,15221.34,7600],["2025-09-05",15795.73,15795.73,15317.07,15317.07,5600],["2025-09-08",14838.41,16082.93,13785.37,15317.07,3600],["2025-09-09",15891.46,15891.46,15221.34,15221.34,19500],["2025-09-10",16082.93,16082.93,14838.41,15604.27,4300],["2025-09-11",14934.15,14934.15,14934.15,14934.15,5500],["2025-09-12",15317.07,15508.54,15125.61,15508.54,6000],["2025-09-15",15317.07,16082.93,15317.07,16082.93,5900],["2025-09-16",15987.2,15987.2,15029.88,15987.2,6000],["2025-09-17",15891.46,15891.46,15795.73,15795.73,12100],["2025-09-18",15795.73,15795.73,15795.73,15795.73,5700],["2025-09-19",15891.46,15891.46,15891.46,15891.46,4500],["2025-09-22",15891.46,15891.46,15125.61,15891.46,1800],["2025-09-23",15891.46,15891.46,15891.46,15891.46,4100],["2025-09-24",15795.73,15795.73,15317.07,15317.07,5000],["2025-09-25",15700.0,15700.0,15029.88,15029.88,7300],["2025-09-26",15795.73,15795.73,13785.37,15604.27,12200],["2025-09-29",15604.27,15604.27,15604.27,15604.27,7800],["2025-09-30",15412.8,15412.8,14646.95,14646.95,6600],["2025-10-01",15412.8,15412.8,14455.49,14838.41,5900],["2025-10-02",14742.68,15317.07,14742.68,14742.68,9400],["2025-10-03",15317.07,15317.07,14359.76,14359.76,6000],["2025-10-06",15412.8,15412.8,14646.95,14646.95,4400],["2025-10-07",15221.34,15221.34,15221.34,15221.34,4600],["2025-10-08",15125.61,15125.61,15125.61,15125.61,8000],["2025-10-09",15317.07,15317.07,15317.07,15317.07,1600],["2025-10-10",15029.88,15029.88,14646.95,14838.41,8800],["2025-10-13",15508.54,15508.54,15508.54,15508.54,5900],["2025-10-14",15508.54,15508.54,15508.54,15508.54,4300],["2025-10-15",15412.8,15412.8,15412.8,15412.8,8700],["2025-10-16",14455.49,15317.07,14455.49,15317.07,3000],["2025-10-17",15221.34,15221.34,15221.34,15221.34,4300],["2025-10-20",15125.61,15125.61,15125.61,15125.61,5600],["2025-10-21",15029.88,15029.88,14359.76,14359.76,11600],["2025-10-22",15125.61,15125.61,15029.88,15125.61,9100],["2025-10-23",14934.15,14934.15,14838.41,14838.41,7700],["2025-10-24",14742.68,14838.41,14742.68,14838.41,6000],["2025-10-27",15317.07,15317.07,15317.07,15317.07,5000],["2025-10-28",15221.34,15221.34,14838.41,14838.41,6600],["2025-10-29",15221.34,15221.34,15221.34,15221.34,7200],["2025-10-30",15125.61,15221.34,14264.02,15221.34,3000],["2025-10-31",15317.07,15317.07,15317.07,15317.07,6500],["2025-11-03",14359.76,15221.34,14359.76,15221.34,200],["2025-11-04",15029.88,15029.88,13976.83,14742.68,16800],["2025-11-05",14838.41,15029.88,14838.41,15029.88,5500],["2025-11-06",15125.61,15125.61,15125.61,15125.61,500],["2025-11-07",14934.15,14934.15,14264.02,14264.02,1200],["2025-11-10",14359.76,14455.49,14359.76,14455.49,8100],["2025-11-11",14934.15,14934.15,14838.41,14838.41,14100],["2025-11-12",14359.76,14742.68,14359.76,14742.68,3300],["2025-11-13",14742.68,15412.8,14742.68,15412.8,1100],["2025-11-14",15317.07,15317.07,15317.07,15317.07,5100],["2025-11-17",15221.34,15221.34,15221.34,15221.34,4800],["2025-11-18",15317.07,15317.07,14551.22,14551.22,1600],["2025-11-19",15125.61,15221.34,15125.61,15221.34,7300],["2025-11-20",14838.41,15029.88,14168.29,14264.02,11100],["2025-11-21",14838.41,14838.41,14838.41,14838.41,5500],["2025-11-24",14742.68,14742.68,14742.68,14742.68,5500],["2025-11-25",14742.68,14742.68,14742.68,14742.68,800],["2025-11-26",14168.29,14646.95,14168.29,14646.95,13900],["2025-11-27",14838.41,15221.34,14838.41,15221.34,12400],["2025-11-28",15125.61,15317.07,15125.61,15317.07,9800],["2025-12-01",15125.61,15125.61,15125.61,15125.61,18300],["2025-12-02",15317.07,15317.07,15317.07,15317.07,4300],["2025-12-03",15221.34,15221.34,15221.34,15221.34,7900],["2025-12-04",15317.07,15412.8,14455.49,15412.8,13900],["2025-12-05",15317.07,15317.07,15317.07,15317.07,6900],["2025-12-08",15125.61,15125.61,14934.15,14934.15,7600],["2025-12-09",15125.61,15412.8,15125.61,15412.8,10800],["2025-12-10",15412.8,15412.8,14838.41,15412.8,7600],["2025-12-11",14934.15,15317.07,14934.15,15317.07,8700],["2025-12-12",15221.34,15221.34,14838.41,14838.41,1700],["2025-12-15",14838.41,14838.41,14646.95,14646.95,200],["2025-12-16",15221.34,15221.34,15221.34,15221.34,8300],["2025-12-17",15221.34,15221.34,15221.34,15221.34,7900],["2025-12-18",14359.76,14359.76,14359.76,14359.76,700],["2025-12-19",15125.61,15317.07,15125.61,15317.07,9200],["2025-12-22",15508.54,15508.54,15508.54,15508.54,5100],["2025-12-23",15412.8,15412.8,14838.41,14838.41,9700],["2025-12-24",15125.61,15221.34,15125.61,15221.34,7700],["2025-12-25",15029.88,15125.61,15029.88,15125.61,11600],["2025-12-26",15125.61,15125.61,15125.61,15125.61,5800],["2025-12-29",15125.61,15317.07,15125.61,15125.61,8600],["2025-12-30",15125.61,15221.34,15125.61,15221.34,10300],["2025-12-31",15221.34,15412.8,15221.34,15221.34,10300],["2026-01-05",15221.34,15317.07,15221.34,15317.07,8500],["2026-01-06",15412.8,15412.8,15317.07,15317.07,10100],["2026-01-07",15221.34,15221.34,14838.41,14838.41,8000],["2026-01-08",15221.34,15508.54,15221.34,15317.07,8900],["2026-01-09",15221.34,15317.07,15221.34,15317.07,6700],["2026-01-12",15125.61,15221.34,15125.61,15221.34,13400],["2026-01-13",15221.34,15317.07,14359.76,15317.07,13500],["2026-01-14",14646.95,15412.8,14646.95,15029.88,1900],["2026-01-15",15412.8,15508.54,15317.07,15317.07,4900],["2026-01-16",15317.07,15317.07,15317.07,15317.07,6800],["2026-01-19",15221.34,15221.34,15221.34,15221.34,5700],["2026-01-20",15221.34,15317.07,15221.34,15317.07,12600],["2026-01-21",15412.8,15412.8,15412.8,15412.8,300],["2026-01-22",14838.41,14838.41,14838.41,14838.41,200],["2026-01-23",15125.61,15317.07,15125.61,15317.07,11200],["2026-01-26",15317.07,15317.07,15317.07,15317.07,7400],["2026-01-27",15317.07,15317.07,15317.07,15317.07,100],["2026-01-28",14838.41,15221.34,14838.41,15221.34,13600],["2026-01-29",15125.61,15221.34,15125.61,15221.34,12000],["2026-01-30",15125.61,15221.34,15125.61,15221.34,7000],["2026-02-02",15317.07,15317.07,15221.34,15221.34,11800],["2026-02-03",15221.34,15317.07,15221.34,15317.07,11000],["2026-02-04",15125.61,15317.07,14359.76,15317.07,11200],["2026-02-05",15221.34,15221.34,15221.34,15221.34,7500],["2026-02-06",15221.34,15317.07,15221.34,15317.07,1900],["2026-02-09",15125.61,15125.61,15125.61,15125.61,2000],["2026-02-10",15125.61,15125.61,15125.61,15125.61,8800],["2026-02-11",14359.76,15221.34,14359.76,15221.34,500],["2026-02-12",15221.34,15221.34,15221.34,15221.34,7000],["2026-02-13",15221.34,15317.07,15221.34,15221.34,10600],["2026-02-23",15508.54,16657.32,15508.54,16657.32,47100],["2026-02-24",18284.76,18284.76,16753.05,17231.71,9900],["2026-02-25",17518.9,17518.9,15700.0,15700.0,27600],["2026-02-26",15700.0,17040.24,15317.07,17040.24,8100],["2026-02-27",17040.24,17040.24,16274.39,16561.59,3100],["2026-03-02",16274.39,16274.39,15604.27,16274.39,14200],["2026-03-03",15317.07,16274.39,15317.07,16274.39,2600],["2026-03-04",15508.54,15508.54,15317.07,15412.8,13700],["2026-03-05",15317.07,15508.54,15317.07,15508.54,1900],["2026-03-06",15508.54,15508.54,15508.54,15508.54,8200],["2026-03-09",15221.34,15221.34,14072.56,14359.76,6500],["2026-03-10",15221.34,15317.07,15221.34,15221.34,13200],["2026-03-11",15604.27,15604.27,15029.88,15029.88,10200],["2026-03-12",15604.27,15604.27,15029.88,15029.88,11500],["2026-03-13",15317.07,15317.07,15221.34,15317.07,14300],["2026-03-16",15508.54,15508.54,15508.54,15508.54,1100],["2026-03-17",16465.85,16465.85,15795.73,15795.73,1000],["2026-03-18",15317.07,15795.73,15317.07,15795.73,9200],["2026-03-19",15604.27,15604.27,15604.27,15604.27,5900],["2026-03-20",15604.27,15604.27,15604.27,15604.27,8800],["2026-03-23",14455.49,14742.68,14455.49,14742.68,10800],["2026-03-24",15604.27,15604.27,14646.95,14646.95,8100],["2026-03-25",15317.07,15317.07,15317.07,15317.07,7800],["2026-03-26",15125.61,15125.61,14742.68,15125.61,14300],["2026-03-27",14838.41,15317.07,14838.41,15317.07,15100],["2026-03-30",15221.34,15221.34,15221.34,15221.34,2100],["2026-03-31",15125.61,15125.61,15125.61,15125.61,12600],["2026-04-01",15125.61,15221.34,15125.61,15221.34,11700],["2026-04-02",15221.34,15221.34,14934.15,14934.15,5600],["2026-04-03",14838.41,14838.41,14455.49,14455.49,5700],["2026-04-06",14455.49,14455.49,14455.49,14455.49,3300],["2026-04-07",15221.34,15221.34,14838.41,14838.41,8100],["2026-04-08",15795.73,15795.73,15795.73,15795.73,8100],["2026-04-09",15604.27,15604.27,15604.27,15604.27,7700],["2026-04-10",14551.22,15317.07,14551.22,15317.07,6700],["2026-04-13",15317.07,15700.0,15317.07,15700.0,7500],["2026-04-14",15891.46,15891.46,15891.46,15891.46,7000],["2026-04-15",15508.54,15508.54,14455.49,15508.54,9500],["2026-04-16",14551.22,15604.27,14551.22,15604.27,600],["2026-04-17",15317.07,15317.07,15317.07,15317.07,100],["2026-04-20",14838.41,14838.41,14455.49,14838.41,2400],["2026-04-21",14838.41,14838.41,14838.41,14838.41,2500],["2026-04-22",14359.76,14359.76,14359.76,14359.76,100],["2026-04-23",14838.41,14838.41,14838.41,14838.41,500],["2026-04-24",14838.41,14838.41,14359.76,14359.76,6500],["2026-04-28",14646.95,14838.41,14646.95,14838.41,14200],["2026-04-29",14838.41,14838.41,14838.41,14838.41,800],["2026-05-04",15029.88,15125.61,15029.88,15125.61,12200],["2026-05-05",15029.88,15125.61,15029.88,15029.88,12500],["2026-05-06",15029.88,15221.34,15029.88,15221.34,1700],["2026-05-07",15125.61,15125.61,15029.88,15125.61,9800],["2026-05-08",15029.88,15029.88,15029.88,15029.88,8800],["2026-05-11",15029.88,15029.88,15029.88,15029.88,1500],["2026-05-12",15029.88,15221.34,15029.88,15221.34,11800],["2026-05-13",15221.34,15221.34,15221.34,15221.34,1800],["2026-05-14",14934.15,14934.15,14838.41,14934.15,10800],["2026-05-15",15029.88,15029.88,14742.68,14742.68,600],["2026-05-18",14359.76,14742.68,14359.76,14742.68,2400],["2026-05-19",14742.68,14838.41,14742.68,14838.41,400],["2026-05-20",14551.22,14742.68,14551.22,14551.22,1400],["2026-05-21",14359.76,14359.76,14359.76,14359.76,5100],["2026-05-22",14551.22,15029.88,14551.22,15029.88,5000],["2026-05-25",15029.88,15029.88,14359.76,14455.49,1100],["2026-05-26",14742.68,14838.41,14455.49,14455.49,2000],["2026-05-27",14742.68,15125.61,14742.68,14934.15,3200],["2026-05-28",14838.41,15125.61,14838.41,15125.61,900],["2026-05-29",15125.61,15508.54,15125.61,15508.54,2400],["2026-06-01",15221.34,15317.07,15029.88,15317.07,7200],["2026-06-02",15221.34,15221.34,15221.34,15221.34,14300],["2026-06-03",15317.07,15317.07,15221.34,15221.34,2700],["2026-06-04",15221.34,15221.34,15221.34,15221.34,5100],["2026-06-05",15317.07,15317.07,15317.07,15317.07,100],["2026-06-08",15317.07,15317.07,15221.34,15221.34,12100],["2026-06-09",15221.34,15221.34,15029.88,15029.88,20400],["2026-06-10",16178.66,16178.66,15125.61,15221.34,5200],["2026-06-11",15221.34,15317.07,15221.34,15221.34,12400],["2026-06-12",15317.07,15317.07,15317.07,15317.07,2700],["2026-06-15",15891.46,15891.46,15891.46,15891.46,5500],["2026-06-16",15700.0,15795.73,15700.0,15795.73,14300],["2026-06-17",15987.2,16274.39,15987.2,16274.39,12000],["2026-06-18",16178.66,16274.39,16178.66,16274.39,7900],["2026-06-19",15987.2,15987.2,15795.73,15795.73,6900],["2026-06-22",15891.46,15987.2,15891.46,15987.2,10300],["2026-06-23",15795.73,15891.46,15795.73,15891.46,11000],["2026-06-24",15700.0,15700.0,15700.0,15700.0,700],["2026-06-25",15700.0,15795.73,15700.0,15795.73,10600],["2026-06-26",15508.54,15604.27,15508.54,15604.27,12800],["2026-06-29",15317.07,15604.27,15317.07,15604.27,16100],["2026-06-30",14934.15,15029.88,14838.41,15029.88,13600],["2026-07-01",15604.27,15604.27,15029.88,15029.88,8300],["2026-07-02",15221.34,15317.07,14742.68,15317.07,9900],["2026-07-03",15795.73,15795.73,15700.0,15700.0,8300],["2026-07-06",15987.2,15987.2,15700.0,15700.0,10800],["2026-07-07",15600.0,15600.0,15500.0,15500.0,1500],["2026-07-08",16000.0,16000.0,16000.0,16000.0,9000],["2026-07-09",15900.0,15900.0,15800.0,15900.0,11700],["2026-07-10",15000.0,16200.0,15000.0,16200.0,9500],["2026-07-13",16000.0,16100.0,16000.0,16000.0,10300],["2026-07-14",15800.0,15900.0,15800.0,15800.0,17800],["2026-07-15",15700.0,15700.0,15700.0,15700.0,6800],["2026-07-16",15500.0,15700.0,14900.0,15700.0,6600],["2026-07-17",15700.0,15700.0,15700.0,15700.0,7600],["2026-07-20",15600.0,15600.0,15600.0,15600.0,8600],["2026-07-21",15600.0,15600.0,15000.0,15000.0,9900],["2026-07-22",14300.0,15200.0,14300.0,14500.0,2900],["2026-07-23",13800.0,14900.0,13800.0,14900.0,22700],["2026-07-24",14900.0,14900.0,14900.0,14900.0,7700],["2026-07-27",15500.0,15500.0,15500.0,15500.0,8400],["2026-07-28",15000.0,15000.0,15000.0,15000.0,7700],["2026-07-29",14900.0,15000.0,14900.0,15000.0,7100],["2026-07-30",15500.0,15500.0,15500.0,15500.0,9400],["2026-07-31",15900.0,17000.0,15900.0,16000.0,1200],["2026-08-03",15800.0,15800.0,15800.0,15800.0,7700],["2026-08-04",14700.0,15000.0,14700.0,15000.0,200],["2026-08-05",16000.0,16000.0,15000.0,16000.0,2000],["2026-08-06",16000.0,16000.0,16000.0,16000.0,7700],["2026-08-07",15800.0,15900.0,15700.0,15700.0,9000],["2026-08-10",15800.0,15800.0,15100.0,15100.0,8400],["2026-08-11",15000.0,15300.0,15000.0,15300.0,7600],["2026-08-12",14700.0,15500.0,13800.0,15500.0,16300],["2026-08-13",15700.0,15700.0,15700.0,15700.0,4800],["2026-08-14",15600.0,15600.0,15600.0,15600.0,8000],["2026-08-17",15500.0,15500.0,15500.0,15500.0,9500],["2026-08-18",15300.0,15300.0,15300.0,15300.0,7500],["2026-08-19",15500.0,15500.0,14800.0,15000.0,7600],["2026-08-20",15400.0,15400.0,15400.0,15400.0,15800],["2026-08-21",15400.0,15700.0,15400.0,15400.0,8300],["2026-08-24",15400.0,15800.0,15000.0,15800.0,10400],["2026-08-25",15500.0,15500.0,15500.0,15500.0,8600],["2026-08-26",15500.0,15500.0,15500.0,15500.0,7200],["2026-08-27",15500.0,15500.0,15500.0,15500.0,13700],["2026-08-28",15400.0,15500.0,15400.0,15500.0,8200],["2026-09-03",15000.0,15500.0,15000.0,15500.0,1000],["2026-09-04",15300.0,15300.0,15300.0,15300.0,7700],["2026-09-07",15300.0,15300.0,15300.0,15300.0,0],["2026-09-08",15500.0,15500.0,14900.0,14900.0,10200],["2026-09-09",14900.0,15200.0,14900.0,14900.0,9300],["2026-09-10",15200.0,15200.0,14900.0,14900.0,7600],["2026-09-11",14900.0,14900.0,14600.0,14600.0,300],["2026-09-14",14800.0,15100.0,13800.0,15100.0,17700],["2026-09-15",15000.0,15500.0,15000.0,15500.0,12900],["2026-09-16",15000.0,15000.0,14800.0,14800.0,14800],["2026-09-17",14900.0,14900.0,14700.0,14700.0,10500],["2026-09-18",14800.0,14900.0,14800.0,14900.0,10800],["2026-09-21",14900.0,14900.0,14800.0,14800.0,16100],["2026-09-22",14700.0,14800.0,14700.0,14800.0,10800],["2026-09-23",15300.0,15300.0,14400.0,14600.0,15500],["2026-09-24",14600.0,14600.0,14600.0,14600.0,8000],["2026-09-25",14600.0,14700.0,14600.0,14700.0,13800],["2026-09-28",13300.0,14700.0,13300.0,14700.0,7900],["2026-09-29",14500.0,14600.0,14500.0,14500.0,12500],["2026-09-30",14500.0,14600.0,14000.0,14000.0,15500],["2026-10-01",13400.0,14800.0,13400.0,14800.0,2100],["2026-10-02",14000.0,14100.0,14000.0,14000.0,1100],["2026-10-05",14300.0,14500.0,14300.0,14500.0,8500],["2026-10-06",14200.0,14200.0,14200.0,14200.0,8900],["2026-10-07",14200.0,15200.0,14200.0,15200.0,2500],["2026-10-08",14500.0,14500.0,13900.0,13900.0,16100],["2026-10-09",14400.0,14500.0,14000.0,14000.0,1300],["2026-10-12",14500.0,14600.0,14400.0,14600.0,11600]]}