{"sym":"VTK","index":false,"bars":[["2018-12-18",10048.83,10074.53,9766.13,9766.13,110800],["2018-12-19",10794.14,10794.14,8583.91,8609.61,28000],["2018-12-20",8069.9,9072.22,8069.9,8069.9,2100],["2018-12-21",7221.79,7221.79,7196.09,7196.09,5200],["2018-12-24",6116.68,6116.68,6116.68,6116.68,6400],["2018-12-25",5217.17,5911.08,5217.17,5242.87,39200],["2018-12-26",5140.07,5140.07,4883.06,4960.16,3800],["2018-12-27",4934.46,5679.77,4934.46,5679.77,3100],["2018-12-28",5911.08,5911.08,5268.57,5268.57,12300],["2019-01-02",5037.27,5268.57,5037.27,5217.17,7800],["2019-01-03",5088.67,5088.67,4883.06,4934.46,8800],["2019-01-04",4446.16,4600.36,4240.56,4240.56,25100],["2019-01-07",4394.76,4883.06,4317.66,4394.76,1300],["2019-01-08",4291.96,4420.46,4291.96,4317.66,8700],["2019-01-09",4394.76,4497.56,4394.76,4497.56,1800],["2019-01-10",4497.56,4523.26,4497.56,4497.56,6500],["2019-01-11",4626.06,4754.56,4497.56,4754.56,11100],["2019-01-14",5011.57,5062.97,5011.57,5011.57,3800],["2019-01-15",5731.17,5731.17,5731.17,5731.17,100],["2019-01-16",5397.07,5397.07,4883.06,4883.06,4600],["2019-01-17",4754.56,4831.66,4754.56,4831.66,3300],["2019-01-18",4960.16,4985.86,4960.16,4985.86,200],["2019-01-21",4883.06,4883.06,4754.56,4754.56,2200],["2019-01-22",4780.26,4780.26,4780.26,4780.26,500],["2019-01-23",4805.96,4960.16,4780.26,4960.16,5700],["2019-01-24",4883.06,4934.46,4780.26,4934.46,1600],["2019-01-25",4857.36,4960.16,4857.36,4960.16,900],["2019-01-28",4883.06,4883.06,4780.26,4780.26,1600],["2019-01-29",4780.26,4883.06,4780.26,4883.06,200],["2019-01-30",4780.26,4883.06,4780.26,4883.06,600],["2019-01-31",4805.96,4805.96,4780.26,4780.26,1600],["2019-02-01",4857.36,4908.76,4754.56,4857.36,3600],["2019-02-11",5397.07,5397.07,4883.06,4883.06,3600],["2019-02-12",4883.06,4883.06,4805.96,4805.96,900],["2019-02-13",4831.66,4831.66,4728.86,4831.66,1200],["2019-02-14",4883.06,4883.06,4883.06,4883.06,5700],["2019-02-15",4883.06,4883.06,4883.06,4883.06,0],["2019-02-18",4883.06,4883.06,4883.06,4883.06,1100],["2019-02-19",4831.66,4908.76,4805.96,4805.96,6100],["2019-02-20",4831.66,4831.66,4831.66,4831.66,5600],["2019-02-21",4883.06,5551.27,4831.66,4883.06,6000],["2019-02-22",4908.76,4908.76,4908.76,4908.76,300],["2019-02-25",4934.46,4985.86,4934.46,4934.46,12500],["2019-02-26",4908.76,4908.76,4805.96,4805.96,900],["2019-02-27",4883.06,4985.86,4883.06,4985.86,900],["2019-02-28",5011.57,5011.57,4728.86,4780.26,5900],["2019-03-01",4883.06,4934.46,4883.06,4934.46,2200],["2019-03-04",5037.27,5397.07,5037.27,5114.37,7700],["2019-03-05",5140.07,5602.67,5140.07,5525.57,13800],["2019-03-06",5525.57,5628.37,5397.07,5525.57,7000],["2019-03-07",5525.57,5654.07,5525.57,5654.07,6300],["2019-03-08",5654.07,6425.08,5654.07,6399.38,21800],["2019-03-11",6682.09,6784.89,6425.08,6784.89,16600],["2019-03-12",6810.59,6939.09,6810.59,6939.09,15000],["2019-03-13",6913.39,7324.6,6913.39,7196.09,9400],["2019-03-14",7196.09,7838.6,7196.09,7812.9,35700],["2019-03-15",7967.1,8609.61,7581.6,8506.81,44900],["2019-03-18",8455.41,9689.03,8455.41,9689.03,33100],["2019-03-19",10023.13,10922.64,10023.13,10922.64,62700],["2019-03-20",12336.16,12336.16,9277.82,10177.33,23700],["2019-03-21",9509.12,10023.13,8866.62,8866.62,40600],["2019-03-22",7992.8,8558.21,7967.1,8352.61,18800],["2019-03-25",8095.61,8095.61,6861.99,7067.59,42400],["2019-03-26",8044.2,8044.2,7273.19,8044.2,7800],["2019-03-27",8095.61,8481.11,7504.5,7735.8,8700],["2019-03-28",7453.1,7658.7,7453.1,7658.7,8900],["2019-03-29",7478.8,7838.6,7478.8,7735.8,20000],["2019-04-01",7247.49,7710.1,7247.49,7401.7,10300],["2019-04-02",7273.19,8224.11,7273.19,8224.11,27400],["2019-04-03",8224.11,9072.22,8224.11,8738.11,30200],["2019-04-04",8712.41,8738.11,8249.81,8506.81,14900],["2019-04-05",8249.81,8249.81,8121.31,8224.11,14300],["2019-04-08",8044.2,8275.51,7710.1,8224.11,20100],["2019-04-09",7735.8,7967.1,7710.1,7761.5,8000],["2019-04-10",7710.1,8095.61,7530.2,8095.61,5100],["2019-04-11",7581.6,8095.61,7581.6,8044.2,11700],["2019-04-12",7967.1,8224.11,7967.1,8224.11,4000],["2019-04-16",8095.61,8095.61,7710.1,7710.1,5300],["2019-04-17",7478.8,7967.1,7478.8,7633.0,8400],["2019-04-18",7710.1,7710.1,7401.7,7504.5,25700],["2019-04-19",7196.09,7453.1,7067.59,7324.6,6600],["2019-04-22",7453.1,7453.1,6425.08,7170.39,7800],["2019-04-23",6527.88,6939.09,6527.88,6939.09,4400],["2019-04-24",6836.29,7067.59,6707.79,6939.09,9500],["2019-04-25",7196.09,7196.09,6810.59,7170.39,11200],["2019-04-26",7453.1,7453.1,7016.19,7247.49,3400],["2019-05-02",7196.09,7221.79,7118.99,7144.69,8500],["2019-05-03",7196.09,7196.09,7067.59,7067.59,1600],["2019-05-06",6939.09,6939.09,6939.09,6939.09,1500],["2019-05-07",6939.09,6964.79,6939.09,6964.79,1200],["2019-05-08",6887.69,7376.0,6887.69,7118.99,16700],["2019-05-09",7427.4,7453.1,7196.09,7221.79,10000],["2019-05-10",7273.19,7273.19,7067.59,7067.59,10100],["2019-05-13",7118.99,7427.4,7118.99,7273.19,13200],["2019-05-14",7144.69,7221.79,7067.59,7067.59,9200],["2019-05-15",7196.09,7221.79,7144.69,7170.39,5700],["2019-05-16",7170.39,7170.39,7041.89,7041.89,4400],["2019-05-17",7067.59,7067.59,6887.69,7041.89,15500],["2019-05-20",6964.79,6990.49,6836.29,6836.29,7000],["2019-05-21",6939.09,7067.59,6887.69,6990.49,3800],["2019-05-22",6939.09,7170.39,6939.09,7144.69,14000],["2019-05-23",7196.09,7196.09,7144.69,7170.39,9400],["2019-05-24",7196.09,7196.09,7016.19,7016.19,4400],["2019-05-27",7067.59,7067.59,6939.09,7016.19,2600],["2019-05-28",7067.59,7812.9,7041.89,7710.1,63900],["2019-05-29",7710.1,8583.91,7710.1,8378.31,41100],["2019-05-30",8481.11,8738.11,7838.6,7838.6,14700],["2019-05-31",7710.1,7812.9,7221.79,7221.79,29300],["2019-06-03",7273.19,7273.19,6990.49,7067.59,12300],["2019-06-04",7581.6,7581.6,7093.29,7093.29,400],["2019-06-05",7016.19,7093.29,7016.19,7093.29,4000],["2019-06-06",7067.59,7196.09,7067.59,7093.29,2000],["2019-06-07",7453.1,7453.1,7170.39,7401.7,8800],["2019-06-10",7453.1,7838.6,7453.1,7633.0,18800],["2019-06-11",7761.5,7812.9,7607.3,7735.8,8400],["2019-06-12",7453.1,7453.1,7401.7,7401.7,5100],["2019-06-13",7376.0,7427.4,7196.09,7324.6,7000],["2019-06-14",7273.19,7504.5,7273.19,7504.5,1000],["2019-06-17",7221.79,7324.6,7067.59,7324.6,10400],["2019-06-18",7196.09,7453.1,7118.99,7453.1,16500],["2019-06-19",7453.1,7453.1,7298.89,7324.6,6000],["2019-06-20",7427.4,7427.4,7196.09,7196.09,7500],["2019-06-21",7144.69,7144.69,7067.59,7093.29,4600],["2019-06-24",7144.69,7196.09,7144.69,7196.09,2200],["2019-06-25",7170.39,7196.09,7144.69,7144.69,1800],["2019-06-26",7247.49,7273.19,7196.09,7196.09,8800],["2019-06-27",7067.59,7067.59,6990.49,7041.89,18500],["2019-06-28",7041.89,7041.89,7016.19,7016.19,1400],["2019-07-01",7016.19,7093.29,7016.19,7067.59,1600],["2019-07-02",7041.89,7041.89,6990.49,6990.49,2800],["2019-07-03",6990.49,7016.19,6990.49,6990.49,7200],["2019-07-04",7041.89,7067.59,6990.49,7067.59,3800],["2019-07-05",7067.59,7298.89,7067.59,7247.49,5900],["2019-07-08",7196.09,7196.09,7196.09,7196.09,100],["2019-07-09",7196.09,7376.0,7196.09,7376.0,21700],["2019-07-10",7401.7,7555.9,7324.6,7324.6,9400],["2019-07-11",7324.6,7324.6,7196.09,7196.09,13600],["2019-07-12",7170.39,7170.39,6939.09,7144.69,25000],["2019-07-15",7170.39,7401.7,7170.39,7401.7,21400],["2019-07-16",7453.1,7992.8,7453.1,7915.7,63300],["2019-07-17",8121.31,8121.31,7581.6,7607.3,25600],["2019-07-18",7581.6,7890.0,7453.1,7735.8,23700],["2019-07-19",7890.0,8481.11,7710.1,7992.8,60700],["2019-07-22",8095.61,8224.11,7838.6,8224.11,27700],["2019-07-23",8352.61,8352.61,8172.71,8198.41,35900],["2019-07-24",8249.81,8326.91,8095.61,8326.91,37500],["2019-07-25",8249.81,9406.32,8249.81,9406.32,114300],["2019-07-26",9252.12,10280.13,9252.12,9843.23,38500],["2019-07-29",9766.13,10151.63,9740.43,9894.63,41100],["2019-07-30",10048.83,10048.83,8789.51,8892.32,45900],["2019-07-31",8892.32,9020.82,8249.81,9020.82,29100],["2019-08-01",8866.62,9457.72,8866.62,9354.92,11500],["2019-08-02",9277.82,10074.53,9252.12,9971.73,66600],["2019-08-05",10074.53,10639.94,10048.83,10588.54,76600],["2019-08-06",10588.54,11950.66,10280.13,11025.44,82600],["2019-08-07",11025.44,11282.45,9997.43,10048.83,38700],["2019-08-08",9997.43,10768.44,9997.43,10280.13,28800],["2019-08-09",10280.13,10280.13,9791.83,10023.13,29800],["2019-08-12",9894.63,9894.63,9432.02,9586.22,25300],["2019-08-13",9560.52,9560.52,8866.62,8943.72,53800],["2019-08-14",8943.72,10280.13,8943.72,9766.13,8100],["2019-08-15",9663.33,10228.73,9663.33,10151.63,24400],["2019-08-16",10151.63,10280.13,9971.73,9971.73,58000],["2019-08-19",9971.73,9971.73,9766.13,9920.33,16800],["2019-08-20",9894.63,9971.73,9817.53,9894.63,21100],["2019-08-21",9766.13,9920.33,9509.12,9740.43,20600],["2019-08-22",9740.43,9997.43,9432.02,9894.63,26200],["2019-08-23",9946.03,10048.83,9894.63,10023.13,18700],["2019-08-26",9894.63,9920.33,9766.13,9843.23,8100],["2019-08-27",9817.53,9894.63,9766.13,9843.23,14700],["2019-08-28",9766.13,9971.73,9663.33,9740.43,20100],["2019-08-29",9457.72,9714.73,9457.72,9509.12,16900],["2019-08-30",9637.63,9637.63,9457.72,9483.42,2300],["2019-09-03",9509.12,9509.12,9097.92,9097.92,15000],["2019-09-04",8995.12,8995.12,7838.6,8352.61,34000],["2019-09-05",8738.11,8995.12,8481.11,8609.61,7500],["2019-09-06",8661.01,8661.01,8609.61,8609.61,2800],["2019-09-09",8224.11,8481.11,8018.5,8095.61,11600],["2019-09-10",7967.1,7967.1,7324.6,7324.6,25100],["2019-09-11",7710.1,8378.31,7710.1,8326.91,17600],["2019-09-12",8481.11,8866.62,8481.11,8481.11,9500],["2019-09-13",8506.81,8506.81,8275.51,8481.11,8900],["2019-09-16",7967.1,8481.11,7967.1,8224.11,3700],["2019-09-17",8301.21,8301.21,8095.61,8224.11,6900],["2019-09-18",8275.51,8275.51,8147.01,8224.11,7000],["2019-09-19",8224.11,8224.11,8095.61,8095.61,2900],["2019-09-20",7941.4,8044.2,7941.4,8018.5,5500],["2019-09-23",8018.5,8044.2,7838.6,7864.3,8200],["2019-09-24",7838.6,7864.3,7838.6,7864.3,6400],["2019-09-25",7838.6,7941.4,7838.6,7915.7,3300],["2019-09-26",7967.1,7967.1,7915.7,7967.1,1800],["2019-09-27",7967.1,8018.5,7967.1,7967.1,3600],["2019-09-30",8095.61,8147.01,8095.61,8121.31,6800],["2019-10-01",8095.61,8224.11,8095.61,8198.41,6300],["2019-10-02",8352.61,8404.01,7967.1,7967.1,8900],["2019-10-03",7761.5,8224.11,7761.5,7915.7,14200],["2019-10-04",8044.2,8044.2,7941.4,7967.1,8300],["2019-10-07",8147.01,8224.11,7967.1,8121.31,3800],["2019-10-08",8069.9,8069.9,8018.5,8044.2,3000],["2019-10-09",8044.2,8506.81,8044.2,8455.41,29600],["2019-10-10",8615.35,8857.66,8615.35,8776.89,7700],["2019-10-11",8588.43,8615.35,8588.43,8615.35,1600],["2019-10-14",8669.2,8723.04,8561.5,8561.5,7100],["2019-10-15",8561.5,8615.35,8534.58,8615.35,3100],["2019-10-16",8615.35,8615.35,8534.58,8534.58,8000],["2019-10-17",8534.58,8534.58,8426.89,8480.74,3000],["2019-10-18",8480.74,8615.35,8346.12,8346.12,2200],["2019-10-21",8373.04,8373.04,8238.43,8238.43,4700],["2019-10-22",8265.35,8346.12,8211.51,8211.51,3600],["2019-10-23",8265.35,8292.28,8265.35,8292.28,2700],["2019-10-24",8292.28,8399.97,8292.28,8399.97,4500],["2019-10-25",8399.97,8399.97,8346.12,8373.04,1600],["2019-10-28",8373.04,8373.04,8373.04,8373.04,300],["2019-10-29",8319.2,8319.2,8130.74,8211.51,2100],["2019-10-30",8292.28,8292.28,8076.89,8211.51,4800],["2019-10-31",8373.04,8373.04,8211.51,8238.43,3500],["2019-11-01",8265.35,8265.35,8130.74,8211.51,5300],["2019-11-04",8157.66,8157.66,8076.89,8076.89,7100],["2019-11-05",8103.81,8130.74,7807.66,8103.81,6700],["2019-11-06",8103.81,8480.74,8103.81,8130.74,2500],["2019-11-07",8480.74,8507.66,8399.97,8399.97,4300],["2019-11-08",8265.35,8346.12,8211.51,8346.12,2300],["2019-11-11",8265.35,8265.35,8265.35,8265.35,0],["2019-11-12",8265.35,8265.35,8130.74,8157.66,2100],["2019-11-13",8130.74,8265.35,8130.74,8265.35,1600],["2019-11-14",8346.12,8346.12,7807.66,7888.43,5100],["2019-11-15",7942.28,7969.2,7942.28,7942.28,1500],["2019-11-18",7969.2,7969.2,7915.35,7915.35,800],["2019-11-19",7942.28,7942.28,7942.28,7942.28,1000],["2019-11-20",7942.28,7969.2,7942.28,7969.2,900],["2019-11-21",7888.43,7888.43,7538.43,7753.82,2300],["2019-11-22",7538.43,7673.05,7538.43,7673.05,2300],["2019-11-25",7673.05,7673.05,7538.43,7538.43,1200],["2019-11-26",7780.74,7780.74,7780.74,7780.74,100],["2019-11-27",7269.2,7323.05,7269.2,7269.2,9100],["2019-11-28",7080.74,7161.51,7080.74,7134.59,3100],["2019-11-29",7161.51,7269.2,7161.51,7269.2,600],["2019-12-02",7215.36,7376.89,7215.36,7215.36,1100],["2019-12-03",7188.43,7188.43,7053.82,7188.43,2700],["2019-12-04",7080.74,7242.28,7080.74,7242.28,700],["2019-12-05",7269.2,7269.2,7134.59,7134.59,1200],["2019-12-06",7161.51,7161.51,6999.97,7053.82,2100],["2019-12-09",7107.66,7107.66,7107.66,7107.66,0],["2019-12-10",6999.97,6999.97,6730.74,6730.74,3800],["2019-12-11",6892.28,7134.59,6892.28,7134.59,2100],["2019-12-12",7134.59,7349.97,7134.59,7349.97,800],["2019-12-13",7323.05,7323.05,7026.9,7026.9,1200],["2019-12-16",7134.59,7134.59,6999.97,6999.97,2900],["2019-12-17",7107.66,7242.28,7107.66,7107.66,2000],["2019-12-18",7161.51,7188.43,7134.59,7134.59,1600],["2019-12-19",7161.51,7161.51,7161.51,7161.51,100],["2019-12-20",7134.59,7134.59,7134.59,7134.59,600],["2019-12-23",6730.74,7134.59,6730.74,7134.59,400],["2019-12-24",7134.59,7134.59,6784.59,6784.59,700],["2019-12-25",6757.67,6757.67,6757.67,6757.67,900],["2019-12-26",6757.67,6757.67,6596.13,6730.74,3900],["2019-12-27",6596.13,6596.13,6596.13,6596.13,100],["2019-12-30",6596.13,6730.74,6596.13,6730.74,400],["2019-12-31",6730.74,6865.36,6649.97,6865.36,3300],["2020-01-02",6811.51,6946.13,6811.51,6946.13,1500],["2020-01-03",7053.82,7053.82,6730.74,6730.74,3100],["2020-01-06",6865.36,6865.36,6865.36,6865.36,300],["2020-01-07",6865.36,6865.36,6730.74,6757.67,2200],["2020-01-08",6730.74,6730.74,6730.74,6730.74,800],["2020-01-09",6730.74,6730.74,6730.74,6730.74,0],["2020-01-10",6326.9,6326.9,6326.9,6326.9,1200],["2020-01-13",6596.13,6596.13,6461.51,6461.51,600],["2020-01-14",6838.43,6838.43,6730.74,6730.74,600],["2020-01-15",6838.43,6838.43,6730.74,6838.43,1200],["2020-01-16",6865.36,6865.36,6461.51,6757.67,500],["2020-01-17",6596.13,6703.82,6596.13,6596.13,800],["2020-01-20",6569.21,6596.13,6569.21,6569.21,3700],["2020-01-21",6838.43,7134.59,6596.13,7134.59,8600],["2020-01-22",7080.74,7080.74,7053.82,7080.74,300],["2020-01-30",7080.74,7107.66,6838.43,6838.43,2500],["2020-01-31",6999.97,6999.97,6596.13,6596.13,5500],["2020-02-03",6461.51,6569.21,5923.05,6246.13,10200],["2020-02-04",6246.13,6407.67,6192.28,6299.98,2200],["2020-02-05",6407.67,6542.28,6326.9,6461.51,3700],["2020-02-06",6461.51,6865.36,6461.51,6865.36,5200],["2020-02-07",6784.59,6973.05,6784.59,6892.28,5900],["2020-02-10",6999.97,6999.97,6730.74,6973.05,2900],["2020-02-11",6999.97,7134.59,6892.28,7053.82,10100],["2020-02-12",7269.2,7349.97,7215.36,7269.2,17200],["2020-02-13",7269.2,7565.36,7269.2,7565.36,7100],["2020-02-14",7619.2,7619.2,7215.36,7484.59,2500],["2020-02-17",7484.59,7484.59,7161.51,7296.13,7400],["2020-02-18",7296.13,7296.13,7026.9,7053.82,4100],["2020-02-19",7188.43,7269.2,7080.74,7269.2,5100],["2020-02-20",7511.51,8076.89,7484.59,7484.59,10300],["2020-02-21",7403.82,7403.82,7323.05,7323.05,3700],["2020-02-24",7269.2,7269.2,6865.36,6999.97,2700],["2020-02-25",6865.36,6973.05,6461.51,6973.05,12300],["2020-02-26",7188.43,7188.43,7134.59,7134.59,200],["2020-02-27",7161.51,7323.05,6946.13,7242.28,400],["2020-02-28",7134.59,7134.59,6730.74,6973.05,1600],["2020-03-02",7592.28,7592.28,6730.74,6865.36,3600],["2020-03-03",7215.36,7215.36,7215.36,7215.36,700],["2020-03-04",7215.36,7215.36,6811.51,6999.97,5800],["2020-03-05",7161.51,7161.51,6919.2,6973.05,3900],["2020-03-06",7026.9,7107.66,6811.51,6838.43,8000],["2020-03-09",6730.74,6730.74,6461.51,6461.51,20500],["2020-03-10",6730.74,6730.74,6542.28,6542.28,2400],["2020-03-11",6596.13,6730.74,6192.28,6596.13,2800],["2020-03-12",6192.28,6192.28,5653.82,5788.44,5900],["2020-03-13",5249.98,6003.82,5034.6,5734.59,4900],["2020-03-16",5546.13,5653.82,5384.59,5653.82,1300],["2020-03-17",5492.29,5653.82,5492.29,5653.82,1500],["2020-03-18",5842.28,6003.82,5842.28,6003.82,800],["2020-03-19",5788.44,5788.44,5788.44,5788.44,4500],["2020-03-20",5788.44,5788.44,5788.44,5788.44,0],["2020-03-23",6649.97,6649.97,5115.36,5896.13,4900],["2020-03-24",5357.67,5357.67,5357.67,5357.67,2600],["2020-03-25",5384.59,5869.21,5384.59,5869.21,4900],["2020-03-26",5546.13,5546.13,5115.36,5115.36,5000],["2020-03-27",5276.9,5357.67,4603.83,5223.06,11300],["2020-03-30",5061.52,5088.44,4469.21,4738.44,7900],["2020-03-31",4846.13,4980.75,4711.52,4846.13,5300],["2020-04-01",5061.52,5169.21,5061.52,5169.21,8700],["2020-04-03",5115.36,5384.59,5115.36,5330.75,4500],["2020-04-06",5653.82,5788.44,5465.36,5653.82,5800],["2020-04-07",5842.28,5842.28,5599.98,5788.44,15100],["2020-04-08",5680.75,5680.75,5680.75,5680.75,3200],["2020-04-09",5707.67,6057.67,5707.67,5896.13,5600],["2020-04-10",5653.82,5788.44,5519.21,5519.21,12300],["2020-04-13",5653.82,5653.82,5573.06,5573.06,2900],["2020-04-14",5653.82,6030.75,5653.82,5976.9,9300],["2020-04-15",6057.67,6596.13,6057.67,6326.9,10300],["2020-04-16",6326.9,6380.74,6084.59,6380.74,10800],["2020-04-17",6596.13,6730.74,6326.9,6730.74,18900],["2020-04-20",6730.74,6973.05,6730.74,6838.43,7900],["2020-04-21",6192.28,6596.13,6138.44,6461.51,19200],["2020-04-22",6407.67,6515.36,6111.51,6515.36,5100],["2020-04-23",6730.74,6973.05,6730.74,6865.36,6100],["2020-04-24",6461.51,6865.36,6461.51,6623.05,9000],["2020-04-27",6811.51,6811.51,6569.21,6703.82,2900],["2020-04-28",6623.05,6623.05,6515.36,6515.36,6200],["2020-04-29",6542.28,6542.28,6461.51,6542.28,800],["2020-05-04",6515.36,6515.36,6461.51,6461.51,3200],["2020-05-05",6326.9,6461.51,6326.9,6461.51,800],["2020-05-06",6461.51,6515.36,6461.51,6515.36,900],["2020-05-07",6542.28,6838.43,6515.36,6838.43,16900],["2020-05-08",6865.36,6865.36,6784.59,6784.59,10200],["2020-05-11",6865.36,6919.2,6703.82,6730.74,5700],["2020-05-12",6757.67,6757.67,6730.74,6757.67,2700],["2020-05-13",6757.67,6838.43,6757.67,6811.51,700],["2020-05-14",6757.67,6757.67,6757.67,6757.67,200],["2020-05-15",6703.82,6703.82,6676.9,6676.9,400],["2020-05-18",6730.74,6838.43,6730.74,6757.67,4100],["2020-05-19",6973.05,6973.05,6730.74,6730.74,8300],["2020-05-20",6811.51,6946.13,6811.51,6919.2,5800],["2020-05-21",6919.2,6919.2,6838.43,6838.43,2300],["2020-05-22",6757.67,6892.28,6757.67,6892.28,3200],["2020-05-25",6919.2,6919.2,6811.51,6811.51,2100],["2020-05-26",6865.36,6865.36,6757.67,6811.51,11500],["2020-05-27",6919.2,6946.13,6865.36,6865.36,8200],["2020-05-28",6892.28,6892.28,6865.36,6892.28,1500],["2020-05-29",6892.28,6946.13,6865.36,6865.36,3100],["2020-06-01",6919.2,6973.05,6919.2,6946.13,4700],["2020-06-02",6946.13,6946.13,6865.36,6919.2,1500],["2020-06-03",6865.36,6946.13,6730.74,6919.2,4000],["2020-06-04",6865.36,6892.28,6838.43,6892.28,1100],["2020-06-05",6919.2,6919.2,6865.36,6919.2,1800],["2020-06-08",6919.2,7134.59,6919.2,7080.74,10000],["2020-06-09",7080.74,7188.43,6999.97,6999.97,12100],["2020-06-10",7080.74,7107.66,7026.9,7080.74,4100],["2020-06-11",7080.74,7215.36,6999.97,6999.97,7500],["2020-06-12",6730.74,6973.05,6703.82,6919.2,1700],["2020-06-15",6838.43,6865.36,6703.82,6730.74,10200],["2020-06-16",6730.74,6784.59,6569.21,6784.59,1800],["2020-06-17",6730.74,6730.74,6461.51,6461.51,11800],["2020-06-18",6811.51,6811.51,6811.51,6811.51,100],["2020-06-19",6838.43,6838.43,6676.9,6757.67,2100],["2020-06-22",6811.51,6811.51,6649.97,6811.51,3500],["2020-06-23",6757.67,6757.67,6730.74,6730.74,2300],["2020-06-24",6596.13,6757.67,6596.13,6757.67,800],["2020-06-25",6596.13,6596.13,6569.21,6596.13,600],["2020-06-26",6596.13,6703.82,6515.36,6515.36,4000],["2020-06-29",6461.51,6461.51,6192.28,6219.21,10800],["2020-06-30",6326.9,6326.9,6299.98,6299.98,5800],["2020-07-01",6461.51,6461.51,6461.51,6461.51,100],["2020-07-02",6596.13,6596.13,6488.44,6488.44,2000],["2020-07-03",6569.21,6623.05,6569.21,6623.05,3800],["2020-07-06",6730.74,6757.67,6596.13,6623.05,5700],["2020-07-07",6623.05,6623.05,6623.05,6623.05,2000],["2020-07-08",6623.05,6676.9,6623.05,6676.9,8500],["2020-07-09",7134.59,7134.59,6784.59,6784.59,1100],["2020-07-10",6865.36,6865.36,6649.97,6730.74,4300],["2020-07-13",6730.74,6730.74,6676.9,6676.9,2200],["2020-07-14",6676.9,6676.9,6676.9,6676.9,2800],["2020-07-15",6676.9,6730.74,6649.97,6730.74,4700],["2020-07-16",6649.97,6676.9,6649.97,6676.9,6100],["2020-07-17",6730.74,6784.59,6703.82,6784.59,2600],["2020-07-20",6730.74,6730.74,6730.74,6730.74,0],["2020-07-21",6703.82,6730.74,6703.82,6730.74,500],["2020-07-22",6515.36,6515.36,6515.36,6515.36,2000],["2020-07-23",6515.36,6542.28,6515.36,6515.36,5300],["2020-07-24",6515.36,6515.36,6515.36,6515.36,100],["2020-07-27",6515.36,6515.36,6515.36,6515.36,0],["2020-07-28",6326.9,6407.67,6326.9,6353.82,6500],["2020-07-29",5653.82,5653.82,5653.82,5653.82,100],["2020-07-30",6003.82,6003.82,6003.82,6003.82,100],["2020-07-31",6192.28,6219.21,6192.28,6192.28,1500],["2020-08-03",6461.51,6461.51,6192.28,6192.28,700],["2020-08-04",6461.51,6461.51,6273.05,6273.05,1400],["2020-08-05",6353.82,6461.51,6353.82,6353.82,1500],["2020-08-06",6407.67,6407.67,6084.59,6407.67,2100],["2020-08-07",6192.28,6380.74,6165.36,6380.74,5000],["2020-08-10",6326.9,6461.51,6326.9,6461.51,11800],["2020-08-11",6353.82,6353.82,6246.13,6246.13,1800],["2020-08-12",6299.98,6434.59,6299.98,6434.59,1100],["2020-08-13",6434.59,6434.59,6326.9,6326.9,500],["2020-08-14",6569.21,7269.2,6569.21,6730.74,14600],["2020-08-17",6892.28,6999.97,6730.74,6730.74,1800],["2020-08-18",6811.51,6811.51,6488.44,6784.59,4200],["2020-08-19",6730.74,6892.28,6730.74,6892.28,3300],["2020-08-20",6892.28,6946.13,6838.43,6838.43,7000],["2020-08-21",6892.28,6892.28,6838.43,6838.43,3200],["2020-08-24",6836.75,6893.96,6836.75,6865.36,5700],["2020-08-25",7008.39,7036.99,7008.39,7036.99,2700],["2020-08-26",7008.39,7036.99,7008.39,7008.39,4100],["2020-08-27",6893.96,6893.96,6893.96,6893.96,100],["2020-08-28",6893.96,7008.39,6865.36,6865.36,4800],["2020-08-31",6865.36,6865.36,6865.36,6865.36,4600],["2020-09-01",6865.36,6865.36,6865.36,6865.36,800],["2020-09-03",6865.36,6922.57,6865.36,6865.36,1900],["2020-09-04",6865.36,6865.36,6865.36,6865.36,1700],["2020-09-07",6865.36,6865.36,6865.36,6865.36,1200],["2020-09-08",6865.36,7008.39,6865.36,6865.36,2100],["2020-09-09",7008.39,7008.39,6922.57,6922.57,400],["2020-09-10",6865.36,6865.36,6865.36,6865.36,2100],["2020-09-11",6836.75,6865.36,6750.94,6808.15,2000],["2020-09-14",6865.36,6865.36,6865.36,6865.36,2800],["2020-09-15",6779.54,6808.15,6779.54,6779.54,1000],["2020-09-16",6750.94,6750.94,6750.94,6750.94,1400],["2020-09-17",6750.94,6750.94,6636.51,6665.12,15300],["2020-09-18",6636.51,6665.12,6636.51,6636.51,7500],["2020-09-21",6722.33,6750.94,6722.33,6750.94,1300],["2020-09-22",6750.94,6808.15,6750.94,6808.15,300],["2020-09-23",6436.27,6436.27,6436.27,6436.27,100],["2020-09-24",6579.3,6579.3,6579.3,6579.3,1300],["2020-09-25",6579.3,6607.91,6579.3,6607.91,7000],["2020-09-28",6607.91,6607.91,6607.91,6607.91,300],["2020-09-29",6636.51,6636.51,6607.91,6636.51,3700],["2020-09-30",6865.36,7609.1,6865.36,7609.1,84400],["2020-10-01",8295.64,8352.85,8009.58,8352.85,24500],["2020-10-02",8581.7,8867.75,7637.71,8152.61,42400],["2020-10-05",7980.98,7980.98,7580.5,7694.92,23400],["2020-10-06",7780.74,8009.58,7666.32,7895.16,30800],["2020-10-07",7694.92,7780.74,7694.92,7694.92,22200],["2020-10-08",7694.92,7694.92,7637.71,7637.71,14600],["2020-10-09",7637.71,7694.92,7494.68,7494.68,15100],["2020-10-12",7437.47,7551.89,7437.47,7494.68,9500],["2020-10-13",7466.08,7466.08,7351.65,7351.65,7400],["2020-10-14",7351.65,7494.68,7265.84,7265.84,8900],["2020-10-15",7237.23,7952.37,7237.23,7494.68,1200],["2020-10-16",7637.71,7637.71,7466.08,7466.08,6200],["2020-10-19",7494.68,7494.68,7437.47,7437.47,2400],["2020-10-20",7437.47,7437.47,7380.26,7380.26,5700],["2020-10-21",7380.26,7408.87,7380.26,7408.87,4900],["2020-10-22",7380.26,7494.68,7380.26,7494.68,7200],["2020-10-23",7809.34,7866.56,7723.53,7723.53,6000],["2020-10-26",7780.74,7780.74,7580.5,7580.5,7300],["2020-10-27",7580.5,7580.5,7466.08,7466.08,4000],["2020-10-28",7466.08,7466.08,7466.08,7466.08,3100],["2020-10-29",7437.47,7952.37,7208.63,7723.53,700],["2020-10-30",7580.5,7580.5,7580.5,7580.5,2800],["2020-11-02",7323.05,7666.32,7323.05,7666.32,400],["2020-11-03",7523.29,7694.92,7494.68,7694.92,4700],["2020-11-04",7694.92,7723.53,7637.71,7723.53,11500],["2020-11-05",7723.53,7723.53,7723.53,7723.53,13200],["2020-11-06",8553.09,8553.09,7752.13,7752.13,1500],["2020-11-09",7752.13,8038.19,7752.13,8009.58,19300],["2020-11-10",7980.98,8181.22,7980.98,8152.61,18100],["2020-11-11",8038.19,8152.61,8009.58,8009.58,15000],["2020-11-12",8009.58,8066.8,8009.58,8009.58,11100],["2020-11-13",8009.58,8038.19,7980.98,7980.98,11800],["2020-11-16",8009.58,8038.19,8009.58,8009.58,6900],["2020-11-17",8009.58,8038.19,7895.16,7923.77,6100],["2020-11-18",8009.58,8009.58,8009.58,8009.58,18600],["2020-11-19",8152.61,8152.61,8038.19,8038.19,5700],["2020-11-20",8152.61,8181.22,8152.61,8152.61,21100],["2020-11-23",8295.64,9354.05,8295.64,9354.05,89100],["2020-11-24",10011.98,10383.85,9582.9,10183.61,68500],["2020-11-25",10183.61,10183.61,8867.75,9096.6,30900],["2020-11-26",8867.75,9182.42,8867.75,9153.81,13400],["2020-11-27",8924.97,9153.81,8924.97,9067.99,12800],["2020-11-30",8982.18,9153.81,8982.18,9096.6,26200],["2020-12-01",8724.73,9067.99,8581.7,9010.78,17000],["2020-12-02",9067.99,9325.44,9067.99,9239.63,18700],["2020-12-03",9153.81,9439.87,8867.75,9010.78,19800],["2020-12-04",8638.91,9010.78,8638.91,8867.75,14800],["2020-12-07",7580.5,9039.39,7580.5,8867.75,15000],["2020-12-08",8524.49,9010.78,8524.49,8810.54,7300],["2020-12-09",8810.54,8810.54,8667.51,8724.73,37000],["2020-12-10",8238.43,8638.91,8238.43,8581.7,15500],["2020-12-11",8295.64,8581.7,8295.64,8581.7,28600],["2020-12-14",8724.73,8867.75,8667.51,8724.73,7100],["2020-12-15",8724.73,8724.73,8610.3,8696.12,10800],["2020-12-16",8696.12,8724.73,8667.51,8667.51,7400],["2020-12-17",8696.12,8724.73,8667.51,8696.12,15800],["2020-12-18",8667.51,8696.12,8667.51,8667.51,7700],["2020-12-21",8724.73,8724.73,8638.91,8667.51,18300],["2020-12-22",8667.51,8810.54,8667.51,8810.54,18700],["2020-12-23",8781.94,8810.54,8781.94,8781.94,11500],["2020-12-24",8781.94,8781.94,8724.73,8753.33,19300],["2020-12-25",8753.33,8781.94,8581.7,8781.94,16600],["2020-12-28",8781.94,8982.18,8781.94,8924.97,15000],["2020-12-29",8924.97,8924.97,8896.36,8896.36,9700],["2020-12-30",8896.36,8924.97,8867.75,8896.36,9100],["2020-12-31",8581.7,9039.39,8581.7,9039.39,13500],["2021-01-04",8867.75,9039.39,8867.75,9010.78,15400],["2021-01-05",9039.39,9354.05,9039.39,9325.44,11100],["2021-01-06",9211.02,9268.23,9096.6,9153.81,21000],["2021-01-07",9153.81,9211.02,9096.6,9153.81,5400],["2021-01-08",8924.97,9268.23,8867.75,9268.23,37600],["2021-01-11",9268.23,9783.13,9268.23,9754.53,66000],["2021-01-12",9783.13,10441.06,9725.92,10383.85,70000],["2021-01-13",10383.85,10727.12,10298.04,10383.85,42800],["2021-01-14",10412.46,10412.46,9783.13,10069.19,28600],["2021-01-15",10040.59,10155.01,9868.95,10069.19,25300],["2021-01-18",9983.37,10298.04,9983.37,10011.98,48300],["2021-01-19",10097.8,10097.8,8867.75,9439.87,32100],["2021-01-20",9582.9,9582.9,9010.78,9439.87,14200],["2021-01-21",9439.87,9582.9,9010.78,9354.05,25200],["2021-01-22",9439.87,9468.47,9296.84,9439.87,16000],["2021-01-25",9411.26,9411.26,9153.81,9325.44,8500],["2021-01-26",8610.3,9096.6,8610.3,9010.78,29400],["2021-01-27",9010.78,9010.78,8295.64,8524.49,14800],["2021-01-28",8295.64,8295.64,7294.44,7323.05,38800],["2021-01-29",7609.1,8524.49,7609.1,8238.43,15000],["2021-02-01",9153.81,9153.81,8095.4,8095.4,14600],["2021-02-02",8009.58,8209.82,7866.56,8066.8,9400],["2021-02-03",8124.01,8467.27,8095.4,8267.03,19700],["2021-02-04",8867.75,8867.75,8352.85,8524.49,4800],["2021-02-05",8581.7,8581.7,8295.64,8581.7,2300],["2021-02-08",8553.09,8553.09,8152.61,8152.61,4800],["2021-02-09",8381.46,8581.7,8381.46,8524.49,2500],["2021-02-17",8438.67,8581.7,8438.67,8524.49,7600],["2021-02-18",8495.88,8867.75,8495.88,8667.51,3600],["2021-02-19",8667.51,8867.75,8667.51,8724.73,5900],["2021-02-22",8724.73,8753.33,8581.7,8581.7,14800],["2021-02-23",8696.12,8724.73,8438.67,8638.91,5100],["2021-02-24",8610.3,8610.3,8495.88,8581.7,2900],["2021-02-25",8553.09,8553.09,8524.49,8524.49,1600],["2021-02-26",8553.09,8553.09,8495.88,8553.09,5100],["2021-03-01",8295.64,8724.73,8295.64,8724.73,7400],["2021-03-02",8724.73,8753.33,8581.7,8581.7,5000],["2021-03-03",8581.7,8581.7,8524.49,8581.7,12200],["2021-03-04",8581.7,8696.12,8295.64,8581.7,16500],["2021-03-05",8581.7,8724.73,8495.88,8667.51,21600],["2021-03-08",8724.73,8924.97,8724.73,8724.73,7100],["2021-03-09",9010.78,9010.78,8581.7,8581.7,4800],["2021-03-10",8696.12,8724.73,8581.7,8581.7,16000],["2021-03-11",8581.7,9039.39,8581.7,8982.18,26500],["2021-03-12",8924.97,9125.2,8924.97,9010.78,16100],["2021-03-15",9010.78,9211.02,9010.78,9211.02,27408],["2021-03-16",9125.2,9525.68,9125.2,9439.87,19549],["2021-03-17",9354.05,9439.87,9325.44,9382.66,8200],["2021-03-18",9325.44,9325.44,9296.84,9296.84,6580],["2021-03-19",9296.84,9296.84,9010.78,9153.81,8300],["2021-03-22",8896.36,9039.39,8896.36,9010.78,9900],["2021-03-23",8982.18,9039.39,8982.18,9010.78,8000],["2021-03-24",8867.75,8867.75,8724.73,8810.54,14100],["2021-03-25",9010.78,9039.39,8867.75,8896.36,10400],["2021-03-26",8896.36,9039.39,8896.36,9039.39,5900],["2021-03-29",9125.2,9125.2,8724.73,9096.6,5300],["2021-03-30",9468.47,9468.47,9010.78,9153.81,6700],["2021-03-31",9268.23,9268.23,8867.75,9067.99,12900],["2021-04-01",9010.78,9382.66,9010.78,9211.02,6900],["2021-04-02",9439.87,9439.87,9010.78,9325.44,8000],["2021-04-05",9239.63,9239.63,9239.63,9239.63,4200],["2021-04-06",9239.63,9239.63,9010.78,9010.78,14500],["2021-04-07",9125.2,9239.63,8924.97,9239.63,13900],["2021-04-08",9153.81,9153.81,9067.99,9096.6,2300],["2021-04-09",8867.75,9182.42,8867.75,9182.42,1000],["2021-04-12",9153.81,9182.42,9153.81,9153.81,3900],["2021-04-13",8867.75,9096.6,8867.75,9096.6,7200],["2021-04-14",9382.66,9382.66,9067.99,9067.99,2000],["2021-04-15",9096.6,9125.2,9096.6,9096.6,4700],["2021-04-16",9096.6,9382.66,9096.6,9382.66,25200],["2021-04-19",9354.05,9840.35,9354.05,9840.35,39300],["2021-04-20",10011.98,10040.59,9725.92,9754.53,6900],["2021-04-22",9010.78,9010.78,8867.75,9010.78,9300],["2021-04-23",9010.78,9153.81,8867.75,9153.81,15400],["2021-04-26",9153.81,9153.81,8896.36,9010.78,11500],["2021-04-27",8924.97,9039.39,8867.75,9039.39,3100],["2021-04-28",9411.26,9411.26,9039.39,9153.81,8400],["2021-04-29",9153.81,9411.26,9153.81,9411.26,300],["2021-05-04",9153.81,9153.81,9067.99,9067.99,4000],["2021-05-05",9125.2,9268.23,9125.2,9268.23,200],["2021-05-06",9268.23,9268.23,8867.75,8867.75,1800],["2021-05-07",9010.78,9239.63,8867.75,9153.81,2100],["2021-05-10",8867.75,9067.99,8581.7,9010.78,2900],["2021-05-11",8867.75,9067.99,8810.54,9067.99,5800],["2021-05-12",9010.78,9039.39,8867.75,9010.78,3500],["2021-05-13",9125.2,9125.2,8953.57,8953.57,900],["2021-05-14",9153.81,9153.81,9153.81,9153.81,1000],["2021-05-17",9153.81,9153.81,8867.75,9096.6,300],["2021-05-18",9039.39,9067.99,9039.39,9067.99,500],["2021-05-19",9010.78,9010.78,8982.18,9010.78,2300],["2021-05-20",8867.75,9010.78,8867.75,9010.78,7500],["2021-05-21",8581.7,9010.78,8581.7,8867.75,1200],["2021-05-24",8867.75,9096.6,8867.75,9096.6,300],["2021-05-25",9067.99,9153.81,9067.99,9096.6,2000],["2021-05-26",9010.78,9153.81,9010.78,9153.81,2400],["2021-05-27",9153.81,9153.81,9096.6,9096.6,2400],["2021-05-28",9411.26,9411.26,9010.78,9010.78,1400],["2021-05-31",8867.75,8867.75,8867.75,8867.75,14200],["2021-06-01",8896.36,8896.36,8896.36,8896.36,1100],["2021-06-02",9125.2,9125.2,9010.78,9125.2,4700],["2021-06-03",9125.2,9296.84,9125.2,9296.84,3400],["2021-06-04",9182.42,9211.02,9182.42,9182.42,1900],["2021-06-07",9182.42,9439.87,9182.42,9439.87,1000],["2021-06-08",9382.66,9382.66,8896.36,9354.05,3900],["2021-06-09",9039.39,9296.84,9039.39,9296.84,500],["2021-06-10",9439.87,9439.87,9039.39,9296.84,3200],["2021-06-11",9268.23,9296.84,9268.23,9296.84,3300],["2021-06-14",9153.81,9497.08,9153.81,9354.05,1300],["2021-06-15",9439.87,9439.87,9411.26,9411.26,400],["2021-06-16",9296.84,9296.84,9268.23,9296.84,1300],["2021-06-17",9182.42,9468.47,9182.42,9468.47,400],["2021-06-18",9439.87,9439.87,9153.81,9153.81,1700],["2021-06-21",9268.23,9268.23,9239.63,9268.23,1400],["2021-06-22",9268.23,9439.87,9268.23,9411.26,5400],["2021-06-23",9182.42,9411.26,9182.42,9411.26,300],["2021-06-24",9067.99,9268.23,9067.99,9268.23,900],["2021-06-25",9153.81,9153.81,9153.81,9153.81,700],["2021-06-28",9096.6,9096.6,9096.6,9096.6,300],["2021-06-29",9153.81,9153.81,9125.2,9125.2,1000],["2021-06-30",9153.81,9153.81,9153.81,9153.81,100],["2021-07-01",9153.81,9153.81,9153.81,9153.81,100],["2021-07-02",9153.81,9153.81,9153.81,9153.81,2100],["2021-07-05",9153.81,9153.81,9153.81,9153.81,2100],["2021-07-06",8896.36,9010.78,8896.36,8953.57,3200],["2021-07-07",8581.7,8581.7,8581.7,8581.7,1000],["2021-07-08",9153.81,9153.81,9153.81,9153.81,100],["2021-07-09",9153.81,9153.81,9153.81,9153.81,0],["2021-07-12",9153.81,9153.81,9153.81,9153.81,6000],["2021-07-13",9153.81,9153.81,9153.81,9153.81,0],["2021-07-14",9153.81,9153.81,9153.81,9153.81,0],["2021-07-15",9296.84,9296.84,8667.51,9153.81,2600],["2021-07-16",8781.94,8781.94,8781.94,8781.94,0],["2021-07-19",8781.94,9096.6,8781.94,9096.6,5200],["2021-07-20",8867.75,8867.75,8867.75,8867.75,4600],["2021-07-21",8581.7,9096.6,8581.7,8667.51,1500],["2021-07-22",9411.26,9411.26,8867.75,9182.42,900],["2021-07-23",8953.57,8982.18,8867.75,8982.18,1200],["2021-07-26",8610.3,9067.99,8610.3,9067.99,1400],["2021-07-27",9096.6,9096.6,8810.54,8896.36,3300],["2021-07-28",8896.36,8953.57,8867.75,8953.57,3200],["2021-07-29",8924.97,9439.87,8924.97,9439.87,15300],["2021-07-30",9554.29,10155.01,9525.68,9640.11,20300],["2021-08-02",10126.4,10126.4,9525.68,9783.13,8300],["2021-08-03",9811.74,9868.95,9439.87,9868.95,13000],["2021-08-04",9725.92,10011.98,9725.92,9811.74,6100],["2021-08-05",9783.13,10097.8,9783.13,10011.98,3000],["2021-08-06",10011.98,10040.59,9725.92,9754.53,16200],["2021-08-09",10011.98,10069.19,9868.95,9954.77,18200],["2021-08-10",10052.23,11016.14,10052.23,10981.71,15100],["2021-08-11",10775.16,10981.71,10740.73,10981.71,1400],["2021-08-12",9983.37,10637.46,9983.37,10534.18,4500],["2021-08-13",10258.78,10396.48,10258.78,10362.05,9400],["2021-08-16",10052.23,10189.93,10052.23,10121.08,6000],["2021-08-17",10121.08,10121.08,9983.37,10121.08,3600],["2021-08-18",10155.5,10293.2,10155.5,10293.2,4900],["2021-08-19",10189.93,10189.93,10121.08,10121.08,2400],["2021-08-20",10293.2,10293.2,9983.37,10258.78,500],["2021-08-23",8640.78,10155.5,8640.78,9983.37,4600],["2021-08-24",9983.37,10086.65,9983.37,9983.37,2900],["2021-08-25",9983.37,9983.37,9983.37,9983.37,2500],["2021-08-26",9948.95,10052.23,9948.95,10017.8,3700],["2021-08-27",9983.37,9983.37,9983.37,9983.37,1100],["2021-08-30",9983.37,9983.37,9983.37,9983.37,1100],["2021-08-31",10327.63,10327.63,9983.37,10121.08,900],["2021-09-01",10155.5,10155.5,9983.37,10121.08,2700],["2021-09-06",9983.37,10121.08,9983.37,10121.08,3800],["2021-09-07",10155.5,10327.63,10017.8,10017.8,1100],["2021-09-08",10189.93,10189.93,10189.93,10189.93,0],["2021-09-09",10155.5,10189.93,10155.5,10189.93,300],["2021-09-10",10465.33,10465.33,10155.5,10293.2,4600],["2021-09-13",10430.9,10430.9,9880.1,9880.1,4600],["2021-09-14",10293.2,10293.2,10155.5,10155.5,1800],["2021-09-15",10155.5,10155.5,10155.5,10155.5,400],["2021-09-16",9983.37,9983.37,9983.37,9983.37,100],["2021-09-17",9983.37,10155.5,9983.37,10155.5,2000],["2021-09-20",10017.8,10189.93,10017.8,10052.23,2300],["2021-09-21",10017.8,10017.8,10017.8,10017.8,800],["2021-09-22",10017.8,10052.23,10017.8,10052.23,2500],["2021-09-23",10017.8,10052.23,9983.37,10017.8,2000],["2021-09-24",10017.8,10017.8,9983.37,10017.8,1300],["2021-09-27",10017.8,10017.8,10017.8,10017.8,0],["2021-09-28",10017.8,10017.8,10017.8,10017.8,1900],["2021-09-29",9983.37,9983.37,9983.37,9983.37,400],["2021-09-30",9983.37,9983.37,9948.95,9983.37,1000],["2021-10-01",9983.37,9983.37,9983.37,9983.37,700],["2021-10-04",9983.37,10052.23,9983.37,10052.23,1300],["2021-10-05",10155.5,10155.5,10086.65,10086.65,2400],["2021-10-06",10052.23,10052.23,9983.37,9983.37,2000],["2021-10-07",10224.35,10224.35,10224.35,10224.35,200],["2021-10-08",10052.23,10155.5,9983.37,10155.5,4100],["2021-10-11",10017.8,10017.8,10017.8,10017.8,700],["2021-10-12",10052.23,10052.23,10017.8,10017.8,3500],["2021-10-13",10017.8,10017.8,10017.8,10017.8,0],["2021-10-14",9983.37,9983.37,9983.37,9983.37,1000],["2021-10-15",9983.37,9983.37,9983.37,9983.37,2100],["2021-10-18",10017.8,10155.5,10017.8,10017.8,1200],["2021-10-19",10086.65,10086.65,10052.23,10052.23,600],["2021-10-20",10086.65,10086.65,10086.65,10086.65,0],["2021-10-21",10086.65,10086.65,10086.65,10086.65,0],["2021-10-22",9983.37,10017.8,9948.95,10017.8,1900],["2021-10-25",9983.37,9983.37,9983.37,9983.37,5100],["2021-10-26",10189.93,10293.2,9983.37,9983.37,2600],["2021-10-27",9983.37,10017.8,9983.37,9983.37,10900],["2021-10-28",9983.37,9983.37,9983.37,9983.37,5200],["2021-10-29",10258.78,10258.78,9983.37,9983.37,3300],["2021-11-01",10155.5,10155.5,9983.37,9983.37,4400],["2021-11-02",10155.5,10155.5,9948.95,10086.65,5400],["2021-11-03",10121.08,10121.08,9983.37,10052.23,2300],["2021-11-04",10017.8,10155.5,9948.95,10155.5,3200],["2021-11-05",9983.37,10293.2,9983.37,10155.5,300],["2021-11-08",9983.37,10017.8,9983.37,10017.8,3900],["2021-11-09",10327.63,10327.63,10017.8,10017.8,1100],["2021-11-10",10052.23,10052.23,10052.23,10052.23,500],["2021-11-11",10017.8,10017.8,10017.8,10017.8,400],["2021-11-12",9983.37,10052.23,9983.37,10017.8,4200],["2021-11-15",10017.8,10017.8,9983.37,9983.37,2700],["2021-11-16",9983.37,9983.37,9948.95,9983.37,3200],["2021-11-17",9983.37,10155.5,9983.37,9983.37,3800],["2021-11-18",9983.37,10052.23,9983.37,10052.23,6700],["2021-11-19",10017.8,10017.8,9535.84,9535.84,4600],["2021-11-22",9983.37,9983.37,9776.82,9811.25,1000],["2021-11-23",9707.97,9948.95,9707.97,9948.95,2700],["2021-11-24",9948.95,9983.37,9914.52,9948.95,3200],["2021-11-25",9948.95,9983.37,9914.52,9983.37,7300],["2021-11-26",9948.95,9983.37,9914.52,9914.52,5500],["2021-11-29",9914.52,9948.95,9914.52,9948.95,800],["2021-11-30",10121.08,10121.08,9983.37,9983.37,1300],["2021-12-01",9845.67,9983.37,9845.67,9914.52,300],["2021-12-02",9845.67,9983.37,9845.67,9948.95,6000],["2021-12-03",9948.95,9948.95,9914.52,9914.52,2600],["2021-12-06",9948.95,9948.95,9914.52,9914.52,1900],["2021-12-07",9948.95,9948.95,9294.87,9914.52,4300],["2021-12-08",9673.55,9880.1,9673.55,9880.1,600],["2021-12-09",9948.95,9948.95,9639.12,9948.95,400],["2021-12-10",9776.82,9776.82,9776.82,9776.82,200],["2021-12-13",9983.37,9983.37,9948.95,9948.95,1000],["2021-12-14",9880.1,9948.95,9880.1,9914.52,1600],["2021-12-15",9914.52,9948.95,9914.52,9948.95,300],["2021-12-16",9742.4,9914.52,9742.4,9742.4,2000],["2021-12-17",9776.82,9811.25,9673.55,9811.25,1700],["2021-12-20",9914.52,9914.52,9673.55,9673.55,500],["2021-12-21",9776.82,9811.25,8606.36,9811.25,8600],["2021-12-22",9811.25,10017.8,9811.25,9948.95,1500],["2021-12-23",9466.99,9466.99,9329.29,9329.29,200],["2021-12-24",9466.99,9604.69,9466.99,9466.99,3000],["2021-12-27",8985.04,9466.99,8985.04,9466.99,4200],["2021-12-28",9948.95,9948.95,9948.95,9948.95,100],["2021-12-29",9880.1,9880.1,9880.1,9880.1,100],["2021-12-30",9466.99,9983.37,9466.99,9983.37,1100],["2021-12-31",9983.37,10155.5,9776.82,9948.95,4900],["2022-01-04",9983.37,10017.8,9845.67,9948.95,2400],["2022-01-05",9948.95,9983.37,9811.25,9811.25,1635],["2022-01-06",10017.8,10017.8,10017.8,10017.8,100],["2022-01-07",9983.37,9983.37,9466.99,9466.99,200],["2022-01-10",9983.37,9983.37,9570.27,9639.12,3500],["2022-01-11",9914.52,9914.52,9880.1,9880.1,1000],["2022-01-12",9880.1,9880.1,9880.1,9880.1,500],["2022-01-13",9983.37,9983.37,9983.37,9983.37,100],["2022-01-14",9914.52,9914.52,9914.52,9914.52,100],["2022-01-17",9983.37,9983.37,9776.82,9845.67,4100],["2022-01-18",8399.8,9570.27,8399.8,9535.84,1400],["2022-01-19",9880.1,9880.1,9880.1,9880.1,100],["2022-01-20",9639.12,9639.12,9639.12,9639.12,100],["2022-01-21",9019.46,9639.12,9019.46,9535.84,6500],["2022-01-24",9776.82,9776.82,9776.82,9776.82,100],["2022-01-25",9811.25,9811.25,9811.25,9811.25,100],["2022-01-26",9776.82,9776.82,9776.82,9776.82,100],["2022-01-27",9811.25,9811.25,9811.25,9811.25,100],["2022-01-28",9811.25,9811.25,9811.25,9811.25,100],["2022-02-07",9811.25,9811.25,9811.25,9811.25,2100],["2022-02-08",9983.37,9983.37,9673.55,9776.82,1600],["2022-02-09",9983.37,9983.37,9742.4,9776.82,3300],["2022-02-10",9811.25,9983.37,9776.82,9983.37,400],["2022-02-11",9639.12,9983.37,9639.12,9983.37,5400],["2022-02-14",10052.23,10052.23,9811.25,9811.25,1900],["2022-02-15",9811.25,9983.37,9811.25,9983.37,200],["2022-02-16",9983.37,9983.37,9639.12,9639.12,700],["2022-02-17",9983.37,9983.37,9983.37,9983.37,100],["2022-02-18",9948.95,9983.37,9948.95,9983.37,400],["2022-02-21",9948.95,9983.37,9845.67,9845.67,7300],["2022-02-22",9983.37,9983.37,9880.1,9880.1,7800],["2022-02-23",9948.95,9948.95,9811.25,9948.95,300],["2022-02-24",9983.37,9983.37,9673.55,9673.55,2500],["2022-02-25",9673.55,9983.37,9673.55,9983.37,400],["2022-02-28",9983.37,9983.37,9673.55,9707.97,2400],["2022-03-01",9707.97,9948.95,9707.97,9948.95,1600],["2022-03-02",9914.52,9948.95,9707.97,9776.82,26200],["2022-03-03",9845.67,10189.93,9811.25,10189.93,30000],["2022-03-04",9948.95,9948.95,9948.95,9948.95,600],["2022-03-07",9948.95,9948.95,9948.95,9948.95,0],["2022-03-08",9811.25,9845.67,9811.25,9845.67,8500],["2022-03-09",9811.25,9811.25,9776.82,9776.82,2500],["2022-03-10",9914.52,9948.95,9914.52,9914.52,3000],["2022-03-11",10155.5,10293.2,10017.8,10155.5,25700],["2022-03-14",10189.93,10293.2,10155.5,10224.35,13700],["2022-03-15",10671.88,10671.88,10499.76,10568.61,12900],["2022-03-16",10568.61,10671.88,10499.76,10671.88,20600],["2022-03-17",10671.88,12117.75,10671.88,12048.9,31600],["2022-03-18",12048.9,13012.81,12048.9,13012.81,27500],["2022-03-21",14802.93,14871.79,12943.96,14458.68,50100],["2022-03-22",14630.81,14630.81,13081.66,13081.66,22500],["2022-03-23",12909.54,13081.66,12427.58,12427.58,14500],["2022-03-24",12358.73,12393.15,11394.82,12186.6,20400],["2022-03-25",12048.9,13012.81,12048.9,12427.58,9300],["2022-03-28",12427.58,13735.75,12427.58,13012.81,7400],["2022-03-29",12909.54,12909.54,12496.43,12840.69,4100],["2022-03-30",14114.43,14114.43,12737.41,12875.11,11100],["2022-03-31",12875.11,12909.54,12840.69,12840.69,3200],["2022-04-01",12875.11,12875.11,12875.11,12875.11,5300],["2022-04-04",12909.54,12909.54,12737.41,12840.69,2200],["2022-04-05",12806.26,13081.66,12806.26,13081.66,5100],["2022-04-06",13288.22,13288.22,13047.24,13047.24,5200],["2022-04-07",12943.96,12978.39,12909.54,12943.96,2000],["2022-04-08",12909.54,13081.66,12909.54,13081.66,5100],["2022-04-12",13219.36,13219.36,12565.28,12737.41,9000],["2022-04-13",13047.24,13047.24,13047.24,13047.24,100],["2022-04-14",12771.83,13253.79,12771.83,13253.79,2400],["2022-04-15",13322.64,13425.92,13150.51,13425.92,5800],["2022-04-18",13460.34,13460.34,13253.79,13357.07,8200],["2022-04-19",13322.64,13322.64,13322.64,13322.64,900],["2022-04-20",12565.28,12771.83,12565.28,12737.41,2700],["2022-04-21",12393.15,12393.15,12255.45,12393.15,3300],["2022-04-22",14080.0,14080.0,12393.15,12462.01,1100],["2022-04-25",14286.55,14286.55,11876.77,11980.05,3100],["2022-04-26",12083.33,12083.33,12083.33,12083.33,3400],["2022-04-27",12840.69,12840.69,12840.69,12840.69,100],["2022-04-28",12393.15,12393.15,12393.15,12393.15,1500],["2022-04-29",12393.15,12737.41,12393.15,12702.98,1100],["2022-05-04",12702.98,12737.41,12702.98,12737.41,2200],["2022-05-05",12737.41,12771.83,12737.41,12737.41,2600],["2022-05-06",13012.81,13425.92,13012.81,13425.92,6100],["2022-05-09",12565.28,12565.28,12393.15,12393.15,2000],["2022-05-10",12048.9,12599.71,12048.9,12599.71,2500],["2022-05-11",13047.24,13047.24,13047.24,13047.24,400],["2022-05-12",12393.15,12393.15,12393.15,12393.15,200],["2022-05-13",12393.15,12393.15,12048.9,12048.9,600],["2022-05-16",12221.03,12393.15,12221.03,12393.15,400],["2022-05-17",12324.3,12324.3,12289.88,12324.3,700],["2022-05-18",12289.88,12289.88,12289.88,12289.88,300],["2022-05-19",13012.81,13081.66,12530.86,12909.54,2100],["2022-05-20",12909.54,12909.54,12909.54,12909.54,300],["2022-05-23",12255.45,12909.54,12255.45,12909.54,400],["2022-05-24",12599.71,12599.71,12599.71,12599.71,0],["2022-05-25",12599.71,12599.71,12599.71,12599.71,200],["2022-05-26",12599.71,12599.71,12565.28,12565.28,600],["2022-05-27",12737.41,12737.41,12599.71,12599.71,1200],["2022-05-30",12702.98,12702.98,12668.56,12668.56,1600],["2022-05-31",12702.98,12702.98,12358.73,12702.98,7300],["2022-06-01",12599.71,12599.71,12599.71,12599.71,300],["2022-06-02",11876.77,12565.28,11876.77,12565.28,800],["2022-06-03",12737.41,12737.41,12530.86,12530.86,2000],["2022-06-06",12496.43,12565.28,12496.43,12565.28,1200],["2022-06-07",12599.71,12737.41,12599.71,12737.41,1500],["2022-06-08",12702.98,12702.98,12702.98,12702.98,0],["2022-06-09",12737.41,12737.41,12737.41,12737.41,1400],["2022-06-10",12737.41,12737.41,12565.28,12565.28,300],["2022-06-13",12565.28,12565.28,12221.03,12255.45,2200],["2022-06-14",12427.58,12427.58,12427.58,12427.58,0],["2022-06-15",12048.9,12152.18,12048.9,12048.9,1000],["2022-06-16",12668.56,12668.56,12668.56,12668.56,200],["2022-06-17",12565.28,12565.28,12427.58,12427.58,1700],["2022-06-20",14320.98,14320.98,12393.15,12393.15,1100],["2022-06-21",12358.73,12393.15,12221.03,12221.03,2300],["2022-06-22",12324.3,12324.3,12324.3,12324.3,0],["2022-06-23",12324.3,12324.3,12324.3,12324.3,0],["2022-06-24",12324.3,12393.15,12324.3,12393.15,3900],["2022-06-27",12393.15,12393.15,12393.15,12393.15,3800],["2022-06-28",12393.15,12393.15,12393.15,12393.15,2200],["2022-06-29",12393.15,12393.15,12393.15,12393.15,0],["2022-06-30",12737.41,12737.41,12393.15,12737.41,4700],["2022-07-01",12599.71,12599.71,12599.71,12599.71,0],["2022-07-04",12393.15,12599.71,12393.15,12599.71,3000],["2022-07-05",12462.01,12462.01,12462.01,12462.01,0],["2022-07-06",12462.01,12462.01,12462.01,12462.01,0],["2022-07-07",12462.01,12462.01,12462.01,12462.01,0],["2022-07-08",12462.01,12462.01,12462.01,12462.01,500],["2022-07-11",12462.01,12462.01,12462.01,12462.01,100],["2022-07-12",12393.15,12393.15,12393.15,12393.15,1000],["2022-07-13",10740.73,12393.15,10740.73,12048.9,4200],["2022-07-14",12289.88,12289.88,12289.88,12289.88,0],["2022-07-15",12393.15,12393.15,12324.3,12324.3,600],["2022-07-18",10844.01,13357.07,10844.01,12324.3,5400],["2022-07-19",12358.73,12358.73,12358.73,12358.73,0],["2022-07-20",13081.66,13081.66,12117.75,12117.75,200],["2022-07-21",12565.28,12565.28,12565.28,12565.28,2400],["2022-07-22",12565.28,13081.66,10912.86,12737.41,10800],["2022-07-25",12496.43,13735.75,12462.01,12771.83,7500],["2022-07-26",12771.83,13081.66,12771.83,13081.66,4100],["2022-07-27",13047.24,13288.22,13047.24,13288.22,31100],["2022-07-28",13116.09,13425.92,13116.09,13219.36,6700],["2022-07-29",13253.79,13288.22,13253.79,13253.79,5000],["2022-08-01",13666.9,13770.17,13598.04,13735.75,5600],["2022-08-02",14802.93,15147.19,14114.43,14458.68,8700],["2022-08-03",15663.57,15835.7,14114.43,14630.81,8400],["2022-08-04",13770.17,14596.38,13770.17,14114.43,5000],["2022-08-05",14389.83,14389.83,13770.17,14355.4,9000],["2022-08-08",15112.76,15112.76,15112.76,15112.76,5000],["2022-08-09",13804.6,14940.64,13598.04,14940.64,3600],["2022-08-10",14802.93,14802.93,14768.51,14768.51,700],["2022-08-11",13770.17,14424.25,13770.17,14424.25,7100],["2022-08-12",13770.17,13770.17,13770.17,13770.17,1700],["2022-08-15",13770.17,13770.17,13770.17,13770.17,1000],["2022-08-16",13770.17,13770.17,13770.17,13770.17,0],["2022-08-17",13770.17,13770.17,13598.04,13598.04,2300],["2022-08-18",13735.75,13735.75,13598.04,13598.04,200],["2022-08-19",13116.09,13116.09,13081.66,13081.66,500],["2022-08-22",13253.79,13253.79,13253.79,13253.79,300],["2022-08-23",13735.75,13735.75,13735.75,13735.75,100],["2022-08-24",12565.28,13081.66,12565.28,12909.54,1000],["2022-08-25",13735.75,13735.75,13735.75,13735.75,100],["2022-08-26",13391.49,13391.49,13253.79,13253.79,600],["2022-08-29",13253.79,13425.92,12909.54,12909.54,2200],["2022-08-30",14186.64,14186.64,13613.44,13613.44,5600],["2022-08-31",13434.31,13756.74,13255.19,13255.19,3000],["2022-09-05",13255.19,13756.74,13076.07,13756.74,6000],["2022-09-06",13613.44,13613.44,13613.44,13613.44,300],["2022-09-07",13398.49,13398.49,13398.49,13398.49,200],["2022-09-08",13434.31,13434.31,13362.66,13362.66,600],["2022-09-09",13434.31,13434.31,13434.31,13434.31,0],["2022-09-12",13076.07,13398.49,12896.94,13362.66,4000],["2022-09-13",15010.61,15046.43,12180.44,12180.44,24700],["2022-09-14",12896.94,12968.59,12538.69,12968.59,3400],["2022-09-15",12968.59,13434.31,12180.44,12538.69,7200],["2022-09-16",12896.94,13076.07,12896.94,12896.94,3300],["2022-09-19",12968.59,12968.59,12968.59,12968.59,0],["2022-09-20",12717.82,12717.82,12538.69,12538.69,700],["2022-09-21",12681.99,12681.99,12681.99,12681.99,0],["2022-09-22",12001.32,12180.44,12001.32,12180.44,1500],["2022-09-23",13040.24,13040.24,13040.24,13040.24,700],["2022-09-26",13040.24,13040.24,13040.24,13040.24,0],["2022-09-27",13040.24,13040.24,13040.24,13040.24,0],["2022-09-28",12717.82,12717.82,12717.82,12717.82,100],["2022-09-29",12610.34,13756.74,12610.34,12717.82,2400],["2022-09-30",12753.64,12753.64,12753.64,12753.64,100],["2022-10-03",12896.94,12896.94,12896.94,12896.94,200],["2022-10-04",12896.94,12896.94,12896.94,12896.94,0],["2022-10-05",12896.94,12896.94,12896.94,12896.94,0],["2022-10-06",12717.82,12717.82,12717.82,12717.82,100],["2022-10-07",10854.93,10854.93,10819.1,10854.93,1100],["2022-10-10",12359.57,12359.57,12359.57,12359.57,200],["2022-10-11",12252.09,12252.09,12252.09,12252.09,100],["2022-10-12",12538.69,12538.69,12502.87,12502.87,200],["2022-10-13",12681.99,12681.99,12538.69,12538.69,7400],["2022-10-14",12180.44,12180.44,12001.32,12001.32,200],["2022-10-17",12108.79,12108.79,12108.79,12108.79,0],["2022-10-18",12108.79,12108.79,12108.79,12108.79,500],["2022-10-19",12108.79,12108.79,12108.79,12108.79,0],["2022-10-20",12108.79,12108.79,12108.79,12108.79,0],["2022-10-21",12467.04,12467.04,12467.04,12467.04,100],["2022-10-24",12467.04,12467.04,12467.04,12467.04,0],["2022-10-25",12467.04,12467.04,12467.04,12467.04,0],["2022-10-26",12467.04,12467.04,12467.04,12467.04,0],["2022-10-27",10747.45,12072.97,10747.45,12072.97,2600],["2022-10-28",11571.42,11571.42,11571.42,11571.42,0],["2022-10-31",11571.42,11571.42,11571.42,11571.42,0],["2022-11-01",11571.42,11643.07,11463.95,11643.07,1700],["2022-11-02",11643.07,11643.07,11643.07,11643.07,1000],["2022-11-03",11643.07,11643.07,11643.07,11643.07,200],["2022-11-04",11643.07,11643.07,11643.07,11643.07,0],["2022-11-07",10747.45,11643.07,10747.45,11643.07,200],["2022-11-08",11213.17,11213.17,11213.17,11213.17,0],["2022-11-09",12359.57,12359.57,12359.57,12359.57,200],["2022-11-10",10747.45,12144.62,10747.45,11105.7,2100],["2022-11-11",11105.7,11105.7,10747.45,10747.45,700],["2022-11-14",10568.33,10568.33,10389.2,10389.2,1400],["2022-11-15",8884.56,9314.46,8884.56,8884.56,4500],["2022-11-16",7594.87,10245.9,7594.87,10245.9,800],["2022-11-17",10639.98,10639.98,10639.98,10639.98,900],["2022-11-18",12216.27,12216.27,9851.83,9851.83,300],["2022-11-21",10639.98,10639.98,10639.98,10639.98,100],["2022-11-22",12108.79,12180.44,12108.79,12180.44,200],["2022-11-23",12144.62,12144.62,12144.62,12144.62,0],["2022-11-24",12144.62,12144.62,12144.62,12144.62,0],["2022-11-25",12001.32,12001.32,10747.45,10747.45,1200],["2022-11-28",11105.7,11284.82,10926.58,11034.05,800],["2022-11-29",12072.97,12072.97,11034.05,11034.05,300],["2022-11-30",11392.3,11392.3,11392.3,11392.3,300],["2022-12-01",11141.52,11177.35,10389.2,10389.2,2900],["2022-12-02",10854.93,10854.93,10854.93,10854.93,0],["2022-12-05",10783.28,11392.3,10783.28,11392.3,600],["2022-12-06",10998.22,10998.22,10998.22,10998.22,0],["2022-12-07",10998.22,10998.22,10998.22,10998.22,0],["2022-12-08",11141.52,11141.52,10747.45,10747.45,500],["2022-12-09",11141.52,11141.52,10639.98,10890.75,800],["2022-12-12",10747.45,10962.4,10747.45,10962.4,300],["2022-12-13",10890.75,12502.87,10890.75,11822.2,13250],["2022-12-14",12896.94,12896.94,12717.82,12717.82,400],["2022-12-15",12753.64,12753.64,12753.64,12753.64,0],["2022-12-16",11392.3,11392.3,11356.47,11356.47,300],["2022-12-19",12538.69,12538.69,11822.2,12180.44,5900],["2022-12-20",12502.87,12502.87,11822.2,12144.62,2500],["2022-12-21",12216.27,12359.57,11893.85,12001.32,1600],["2022-12-22",12180.44,12180.44,12180.44,12180.44,200],["2022-12-23",12180.44,12180.44,12180.44,12180.44,200],["2022-12-26",12144.62,12144.62,11822.2,11822.2,200],["2022-12-27",11822.2,12001.32,11822.2,12001.32,200],["2022-12-28",11929.67,11929.67,11929.67,11929.67,100],["2022-12-29",12359.57,12359.57,12359.57,12359.57,100],["2022-12-30",12538.69,12932.77,12538.69,12932.77,5600],["2023-01-03",12180.44,12825.29,12180.44,12825.29,400],["2023-01-04",12896.94,12896.94,12538.69,12538.69,900],["2023-01-05",12825.29,12861.12,12717.82,12717.82,10000],["2023-01-06",12896.94,13326.84,12896.94,13004.42,25600],["2023-01-09",13792.56,14043.34,13685.09,13971.69,47700],["2023-01-10",14087.87,14087.87,13148.68,13712.2,10600],["2023-01-11",13774.81,13900.04,13649.59,13774.81,7400],["2023-01-12",13774.81,14714.0,13148.68,14588.78,3900],["2023-01-13",15027.07,15903.65,14025.26,14025.26,4400],["2023-01-16",13774.81,14714.0,13774.81,14714.0,2200],["2023-01-17",14526.16,14714.0,14087.87,14150.49,3700],["2023-01-18",14400.94,14400.94,13774.81,13774.81,2000],["2023-01-19",13774.81,14400.94,13774.81,13774.81,3300],["2023-01-27",13962.65,13962.65,13586.97,13586.97,4900],["2023-01-30",13837.42,13837.42,13586.97,13586.97,1200],["2023-01-31",13712.2,13712.2,13712.2,13712.2,800],["2023-02-01",13461.75,13774.81,13148.68,13148.68,4800],["2023-02-02",13461.75,13461.75,13461.75,13461.75,0],["2023-02-03",13211.3,13399.13,13148.68,13399.13,800],["2023-02-06",13148.68,13148.68,13148.68,13148.68,1000],["2023-02-07",12898.23,12898.23,12773.01,12773.01,1000],["2023-02-08",12898.23,12898.23,11959.04,12334.72,2300],["2023-02-09",12334.72,12334.72,12272.1,12334.72,5900],["2023-02-10",12522.56,12522.56,12209.49,12209.49,1700],["2023-02-13",12146.88,12209.49,11896.43,12209.49,2500],["2023-02-14",11896.43,11896.43,11896.43,11896.43,2200],["2023-02-15",12522.56,12522.56,12522.56,12522.56,2200],["2023-02-16",12522.56,12522.56,12522.56,12522.56,0],["2023-02-17",11896.43,11896.43,11896.43,11896.43,100],["2023-02-20",11896.43,11896.43,11896.43,11896.43,0],["2023-02-21",12209.49,12209.49,12209.49,12209.49,400],["2023-02-22",12272.1,12960.84,11959.04,12960.84,700],["2023-02-23",13649.59,13649.59,13148.68,13148.68,200],["2023-02-24",12084.27,12209.49,12084.27,12209.49,700],["2023-02-27",12209.49,12209.49,12146.88,12209.49,1400],["2023-02-28",13461.75,13461.75,13461.75,13461.75,100],["2023-03-01",13399.13,13399.13,13399.13,13399.13,200],["2023-03-02",12835.62,13023.46,11896.43,12522.56,3700],["2023-03-03",12209.49,12209.49,12209.49,12209.49,1300],["2023-03-06",12522.56,12522.56,12522.56,12522.56,100],["2023-03-07",12522.56,12522.56,12522.56,12522.56,0],["2023-03-08",12522.56,12522.56,12522.56,12522.56,600],["2023-03-09",12209.49,12209.49,12209.49,12209.49,600],["2023-03-10",12209.49,12209.49,12209.49,12209.49,0],["2023-03-13",12522.56,12522.56,12522.56,12522.56,100],["2023-03-14",12209.49,12209.49,11896.43,12209.49,1900],["2023-03-15",11959.04,12209.49,11959.04,12209.49,800],["2023-03-16",11959.04,11959.04,11896.43,11959.04,3900],["2023-03-17",11896.43,11896.43,11896.43,11896.43,0],["2023-03-20",11896.43,11896.43,11896.43,11896.43,0],["2023-03-21",11896.43,11896.43,11896.43,11896.43,0],["2023-03-22",11896.43,11896.43,11896.43,11896.43,600],["2023-03-23",12522.56,12522.56,12522.56,12522.56,100],["2023-03-24",12647.78,12710.39,12647.78,12710.39,400],["2023-03-27",12710.39,12710.39,12710.39,12710.39,1700],["2023-03-28",11270.3,12647.78,11270.3,12647.78,300],["2023-03-29",12209.49,12209.49,12209.49,12209.49,100],["2023-03-30",12209.49,12209.49,12209.49,12209.49,0],["2023-03-31",12209.49,12209.49,12209.49,12209.49,1900],["2023-04-03",12209.49,12209.49,12209.49,12209.49,1200],["2023-04-04",12209.49,12209.49,12209.49,12209.49,0],["2023-04-05",12209.49,12522.56,12084.27,12084.27,4100],["2023-04-06",12209.49,12209.49,11896.43,12084.27,4200],["2023-04-07",12146.88,12146.88,12021.65,12084.27,1900],["2023-04-10",12084.27,12084.27,12084.27,12084.27,2000],["2023-04-11",12084.27,12209.49,12084.27,12209.49,500],["2023-04-12",12209.49,12209.49,12209.49,12209.49,700],["2023-04-13",12084.27,12209.49,12084.27,12146.88,2400],["2023-04-14",12146.88,12146.88,12146.88,12146.88,100],["2023-04-17",12209.49,12209.49,11896.43,12021.65,2600],["2023-04-18",12084.27,12084.27,12084.27,12084.27,200],["2023-04-19",12146.88,12146.88,12084.27,12084.27,500],["2023-04-20",12084.27,12209.49,12084.27,12209.49,1500],["2023-04-21",12209.49,12209.49,12209.49,12209.49,0],["2023-04-24",12209.49,12209.49,12146.88,12146.88,200],["2023-04-25",12209.49,12209.49,12209.49,12209.49,0],["2023-04-26",12209.49,12209.49,12209.49,12209.49,0],["2023-04-27",12209.49,12209.49,12209.49,12209.49,0],["2023-04-28",12209.49,12209.49,12209.49,12209.49,1200],["2023-05-04",12209.49,12209.49,12209.49,12209.49,900],["2023-05-05",12209.49,12209.49,12209.49,12209.49,0],["2023-05-08",12209.49,12522.56,12209.49,12397.33,700],["2023-05-09",12272.1,12272.1,12272.1,12272.1,0],["2023-05-10",12459.94,12459.94,12334.72,12334.72,600],["2023-05-11",12209.49,12209.49,12209.49,12209.49,1000],["2023-05-12",12209.49,13774.81,12209.49,12960.84,7300],["2023-05-15",12835.62,12960.84,12585.17,12647.78,6100],["2023-05-16",12710.39,12710.39,12585.17,12585.17,5400],["2023-05-17",12835.62,12835.62,12522.56,12522.56,3600],["2023-05-18",12209.49,12710.39,12209.49,12710.39,1400],["2023-05-19",12710.39,12710.39,12647.78,12647.78,1700],["2023-05-22",12835.62,12835.62,12835.62,12835.62,1200],["2023-05-23",12585.17,12585.17,12585.17,12585.17,1100],["2023-05-24",13148.68,13148.68,13148.68,13148.68,100],["2023-05-25",13148.68,13148.68,13148.68,13148.68,0],["2023-05-26",13148.68,13148.68,12647.78,12647.78,3600],["2023-05-29",12710.39,12710.39,12522.56,12710.39,4800],["2023-05-30",12960.84,12960.84,12960.84,12960.84,100],["2023-05-31",12835.62,12835.62,12835.62,12835.62,1000],["2023-06-01",12710.39,12835.62,12710.39,12773.01,900],["2023-06-02",12522.56,12522.56,12522.56,12522.56,200],["2023-06-05",12334.72,12522.56,12084.27,12084.27,4300],["2023-06-06",12084.27,12084.27,11959.04,12084.27,7800],["2023-06-07",12084.27,12146.88,11896.43,12021.65,8300],["2023-06-08",12084.27,12084.27,11959.04,12084.27,48300],["2023-06-09",12459.94,12459.94,12084.27,12084.27,3100],["2023-06-12",12334.72,12334.72,12209.49,12209.49,1500],["2023-06-13",12084.27,12397.33,12084.27,12146.88,1400],["2023-06-14",12272.1,12272.1,12021.65,12209.49,3800],["2023-06-15",12021.65,12021.65,12021.65,12021.65,1900],["2023-06-16",12272.1,12272.1,11959.04,12021.65,4100],["2023-06-19",12146.88,12209.49,12084.27,12084.27,13700],["2023-06-20",11896.43,12021.65,11896.43,11959.04,3400],["2023-06-21",12021.65,12021.65,12021.65,12021.65,100],["2023-06-22",12209.49,12209.49,11896.43,11959.04,2100],["2023-06-23",12209.49,12209.49,12084.27,12146.88,3900],["2023-06-26",12397.33,12459.94,12146.88,12334.72,2600],["2023-06-27",12209.49,12334.72,12209.49,12334.72,3300],["2023-06-28",12459.94,12647.78,12397.33,12522.56,14800],["2023-06-29",12585.17,13148.68,12585.17,13148.68,8800],["2023-06-30",12459.94,13086.07,12459.94,13086.07,500],["2023-07-03",12519.28,12651.06,12519.28,12519.28,1200],["2023-07-04",12782.84,12782.84,12519.28,12519.28,700],["2023-07-05",12651.06,12848.73,12585.17,12848.73,2300],["2023-07-06",12716.95,12716.95,12716.95,12716.95,100],["2023-07-07",12519.28,13178.19,12519.28,13178.19,3100],["2023-07-10",13178.19,13309.97,13112.3,13309.97,1700],["2023-07-11",12980.51,13112.3,12848.73,13112.3,4600],["2023-07-12",12914.62,12914.62,12782.84,12782.84,3400],["2023-07-13",12716.95,12716.95,12716.95,12716.95,1200],["2023-07-14",12980.51,13309.97,12980.51,13178.19,6600],["2023-07-17",13244.08,13244.08,12980.51,13112.3,6800],["2023-07-18",13309.97,13309.97,13046.4,13046.4,3200],["2023-07-19",13112.3,13112.3,13112.3,13112.3,0],["2023-07-20",13112.3,13112.3,13112.3,13112.3,0],["2023-07-21",13046.4,13309.97,12914.62,13244.08,16600],["2023-07-24",13178.19,13178.19,13178.19,13178.19,2100],["2023-07-25",12914.62,13178.19,12848.73,12848.73,1700],["2023-07-26",12914.62,12914.62,12914.62,12914.62,2000],["2023-07-27",12914.62,12914.62,12848.73,12848.73,3400],["2023-07-28",13178.19,13178.19,12914.62,12914.62,300],["2023-07-31",12914.62,12914.62,12914.62,12914.62,100],["2023-08-01",12980.51,12980.51,12914.62,12914.62,13000],["2023-08-02",12914.62,12914.62,12848.73,12914.62,3000],["2023-08-03",12914.62,12980.51,12914.62,12914.62,5200],["2023-08-04",12914.62,12980.51,12914.62,12914.62,4400],["2023-08-07",12914.62,13046.4,12848.73,12848.73,2400],["2023-08-08",12914.62,13112.3,12848.73,13112.3,4800],["2023-08-09",12980.51,13112.3,12980.51,12980.51,4700],["2023-08-10",12848.73,12848.73,12848.73,12848.73,2000],["2023-08-11",12848.73,12914.62,12848.73,12848.73,5300],["2023-08-14",12782.84,13112.3,12782.84,13046.4,4200],["2023-08-15",12914.62,12914.62,12848.73,12914.62,11000],["2023-08-16",13112.3,13112.3,13046.4,13046.4,3900],["2023-08-17",13046.4,13178.19,12980.51,13046.4,14400],["2023-08-18",12980.51,12980.51,12519.28,12519.28,5100],["2023-08-21",13300.23,13300.23,13228.73,13228.73,7200],["2023-08-22",13300.23,13300.23,13014.21,13014.21,8000],["2023-08-23",13228.73,13228.73,13228.73,13228.73,200],["2023-08-24",13157.22,13228.73,12942.7,13228.73,2400],["2023-08-25",13228.73,13371.74,13228.73,13371.74,22100],["2023-08-28",13443.25,14229.82,13443.25,14229.82,32700],["2023-08-29",13514.75,13943.79,13514.75,13943.79,3600],["2023-08-30",13729.27,13800.78,13729.27,13729.27,5600],["2023-08-31",13872.29,13872.29,13729.27,13800.78,4500],["2023-09-05",13872.29,13943.79,13872.29,13943.79,400],["2023-09-06",13943.79,13943.79,13872.29,13872.29,6700],["2023-09-07",13514.75,14873.38,13514.75,14301.33,9800],["2023-09-08",14515.85,14730.37,14444.34,14587.35,15400],["2023-09-11",14658.86,14658.86,14229.82,14515.85,15400],["2023-09-12",14515.85,14515.85,14515.85,14515.85,600],["2023-09-13",14015.3,15016.39,13943.79,14515.85,18700],["2023-09-14",14515.85,14515.85,14515.85,14515.85,400],["2023-09-15",14444.34,14444.34,14372.83,14372.83,500],["2023-09-18",14444.34,14444.34,13729.27,13943.79,8400],["2023-09-19",13943.79,14015.3,13943.79,14015.3,2400],["2023-09-20",14658.86,14658.86,14086.81,14444.34,2300],["2023-09-21",14587.35,14658.86,14515.85,14515.85,3200],["2023-09-22",14587.35,14587.35,14515.85,14515.85,300],["2023-09-25",14587.35,14587.35,13943.79,13943.79,3200],["2023-09-26",14015.3,14158.31,13943.79,13943.79,6800],["2023-09-27",13586.26,13943.79,13586.26,13943.79,5600],["2023-09-28",14229.82,14229.82,13943.79,13943.79,200],["2023-09-29",14301.33,14301.33,14301.33,14301.33,6600],["2023-10-02",14301.33,14301.33,14301.33,14301.33,600],["2023-10-03",14158.31,14158.31,13943.79,13943.79,600],["2023-10-04",14015.3,14015.3,14015.3,14015.3,0],["2023-10-05",14444.34,15016.39,14444.34,14444.34,15300],["2023-10-06",14301.33,14301.33,14086.81,14158.31,2100],["2023-10-09",14658.86,14730.37,14515.85,14515.85,4300],["2023-10-10",14587.35,14658.86,14515.85,14515.85,4900],["2023-10-11",14515.85,14515.85,14444.34,14444.34,1900],["2023-10-12",15016.39,15016.39,15016.39,15016.39,200],["2023-10-13",13800.78,14944.89,13800.78,14301.33,1100],["2023-10-16",14301.33,14587.35,14301.33,14372.83,2400],["2023-10-17",14873.38,14873.38,14444.34,14444.34,3600],["2023-10-18",14515.85,14515.85,14372.83,14372.83,11200],["2023-10-19",14301.33,14301.33,14015.3,14015.3,2000],["2023-10-20",14444.34,14444.34,14444.34,14444.34,500],["2023-10-23",14301.33,14301.33,14015.3,14301.33,1200],["2023-10-24",14086.81,14086.81,14086.81,14086.81,100],["2023-10-25",14944.89,15016.39,14944.89,15016.39,2000],["2023-10-26",13014.21,14015.3,13014.21,13943.79,2400],["2023-10-27",14015.3,14015.3,13943.79,14015.3,5700],["2023-10-30",13943.79,14015.3,13729.27,13729.27,11167],["2023-10-31",13872.29,13872.29,13872.29,13872.29,500],["2023-11-01",13657.77,14301.33,13657.77,14301.33,1600],["2023-11-02",14301.33,15373.93,14301.33,15087.9,18200],["2023-11-03",15016.39,15016.39,15016.39,15016.39,200],["2023-11-06",14873.38,14873.38,14873.38,14873.38,400],["2023-11-07",14873.38,14873.38,14873.38,14873.38,500],["2023-11-08",14944.89,14944.89,14873.38,14944.89,2600],["2023-11-09",14873.38,15016.39,14730.37,14873.38,20300],["2023-11-10",14873.38,14873.38,14873.38,14873.38,700],["2023-11-13",15016.39,15016.39,15016.39,15016.39,9700],["2023-11-14",15016.39,15016.39,15016.39,15016.39,6500],["2023-11-15",15373.93,15373.93,15016.39,15087.9,10600],["2023-11-16",15087.9,15516.94,15087.9,15373.93,10800],["2023-11-17",15373.93,15516.94,15373.93,15445.43,9200],["2023-11-20",15373.93,15445.43,15302.42,15445.43,3500],["2023-11-21",15373.93,15588.45,15373.93,15445.43,15500],["2023-11-22",15588.45,15588.45,15588.45,15588.45,200],["2023-11-23",15588.45,15731.46,15373.93,15659.95,7800],["2023-11-24",15731.46,17161.59,15731.46,15874.47,9300],["2023-11-27",16017.49,16804.06,16017.49,16446.53,700],["2023-11-28",13872.29,17161.59,13872.29,16017.49,4800],["2023-11-29",16375.02,16446.53,16232.01,16232.01,400],["2023-11-30",16303.51,16661.05,16303.51,16589.54,7700],["2023-12-01",17018.58,17304.61,17018.58,17161.59,23700],["2023-12-04",17304.61,19163.78,17304.61,19092.27,37500],["2023-12-05",19306.79,20736.93,19306.79,20593.91,39500],["2023-12-06",20593.91,22953.63,20593.91,22810.62,53900],["2023-12-07",22238.56,24240.75,22167.06,22381.58,35800],["2023-12-08",22381.58,22381.58,21094.46,21237.47,42000],["2023-12-11",21666.51,22167.06,21022.95,21022.95,4600],["2023-12-12",20879.94,20879.94,19449.81,20021.86,33700],["2023-12-13",21308.98,21451.99,20522.41,20736.93,12000],["2023-12-14",20951.44,20951.44,20593.91,20879.94,18800],["2023-12-15",21094.46,23740.2,21094.46,21165.96,5800],["2023-12-18",21451.99,21451.99,20951.44,20951.44,4968],["2023-12-19",20736.93,20736.93,20379.39,20736.93,4300],["2023-12-20",20665.42,21165.96,20021.86,20808.43,13300],["2023-12-21",23740.2,23740.2,20307.89,21094.46,8200],["2023-12-22",20736.93,21094.46,20522.41,21094.46,5400],["2023-12-25",21094.46,22381.58,21094.46,22167.06,28900],["2023-12-26",22381.58,22381.58,21809.52,21952.54,7800],["2023-12-27",22167.06,23096.64,22167.06,22167.06,14300],["2023-12-28",22810.62,22810.62,22167.06,22524.59,33600],["2023-12-29",22882.12,24169.24,22453.08,23597.19,37800],["2024-01-02",23668.7,24169.24,22882.12,23811.71,17900],["2024-01-03",23954.72,26457.46,23954.72,25742.39,57300],["2024-01-04",27172.52,27530.06,26099.92,26457.46,34200],["2024-01-05",27101.02,27816.08,26385.95,26457.46,64000],["2024-01-08",26814.99,27887.59,26743.48,27530.06,47100],["2024-01-09",28030.6,28030.6,26958.0,27315.54,27100],["2024-01-10",27315.54,27816.08,27315.54,27744.58,19300],["2024-01-11",27744.58,27887.59,27458.55,27601.56,23100],["2024-01-12",27887.59,27887.59,27029.51,27601.56,27600],["2024-01-15",27887.59,31462.92,27387.04,29317.72,35400],["2024-01-16",30747.85,32177.99,29317.72,32106.48,71200],["2024-01-17",32106.48,32821.55,30962.37,31105.39,20000],["2024-01-18",32106.48,32106.48,29675.25,29889.77,31800],["2024-01-19",31462.92,32893.05,29889.77,30104.29,18700],["2024-01-22",30318.81,31319.91,30032.79,30747.85,18300],["2024-01-23",30890.87,30890.87,30104.29,30747.85,18100],["2024-01-24",30032.79,30747.85,29317.72,29961.28,24600],["2024-01-25",29961.28,30604.84,28960.19,29031.7,23200],["2024-01-26",29317.72,29532.24,29317.72,29317.72,9400],["2024-01-29",29532.24,29532.24,28888.68,29389.23,7600],["2024-01-30",30747.85,33608.12,28745.67,29389.23,10600],["2024-01-31",29532.24,29532.24,28960.19,29174.71,13000],["2024-02-01",29103.2,30032.79,29031.7,29317.72,19600],["2024-02-02",29675.25,30032.79,29603.75,29603.75,19700],["2024-02-05",29603.75,29889.77,29317.72,29460.73,30800],["2024-02-06",29818.27,29818.27,29389.23,29746.76,10200],["2024-02-07",27601.56,29818.27,27601.56,29675.25,10500],["2024-02-15",29317.72,29460.73,29031.7,29103.2,15400],["2024-02-16",29246.21,29317.72,28888.68,29317.72,18700],["2024-02-19",30461.83,30461.83,29317.72,29746.76,48500],["2024-02-20",29675.25,30032.79,29675.25,30032.79,30000],["2024-02-21",29818.27,30676.35,29818.27,30390.32,20200],["2024-02-22",30747.85,30747.85,30104.29,30604.84,32900],["2024-02-23",30461.83,30604.84,29818.27,30247.31,22900],["2024-02-26",30247.31,30247.31,29818.27,29961.28,2500],["2024-02-27",29889.77,30676.35,29889.77,30604.84,32700],["2024-02-28",30604.84,31462.92,30461.83,30676.35,7400],["2024-02-29",30461.83,30461.83,30032.79,30390.32,7800],["2024-03-01",29818.27,29889.77,28531.15,29675.25,90500],["2024-03-04",30747.85,30747.85,29460.73,29532.24,5500],["2024-03-05",29818.27,29818.27,29174.71,29174.71,27400],["2024-03-06",29460.73,29460.73,29031.7,29246.21,14200],["2024-03-07",29103.2,29818.27,29031.7,29174.71,10000],["2024-03-08",30676.35,30676.35,28960.19,28960.19,30900],["2024-03-11",28602.66,31605.93,28602.66,31462.92,113600],["2024-03-12",32177.99,35252.77,32177.99,35252.77,145900],["2024-03-13",37183.45,40043.72,37183.45,40043.72,96000],["2024-03-14",42188.92,45049.18,38542.08,40043.72,106000],["2024-03-15",40043.72,40043.72,36825.92,39257.14,48100],["2024-03-18",39257.14,39257.14,33965.65,35538.8,65700],["2024-03-19",35538.8,35824.83,35109.76,35753.32,40200],["2024-03-20",36825.92,36825.92,35753.32,36682.91,15300],["2024-03-21",36754.41,37540.98,36110.85,37469.48,25500],["2024-03-22",37755.5,37898.52,36897.43,37183.45,25100],["2024-03-25",36468.39,37898.52,33608.12,36611.4,16500],["2024-03-26",34680.72,36468.39,34466.2,36039.35,19800],["2024-03-27",35681.81,39328.65,35038.25,37684.0,54200],["2024-03-28",38613.58,38685.09,36897.43,36968.93,49200],["2024-03-29",37326.47,37326.47,35753.32,36754.41,47400],["2024-04-01",36754.41,37040.44,36253.87,36825.92,20000],["2024-04-02",36611.4,38685.09,36468.39,38542.08,109700],["2024-04-03",38613.58,43690.56,38613.58,43690.56,180100],["2024-04-04",43261.52,48982.05,41473.85,44334.12,150900],["2024-04-05",44262.61,44262.61,40973.3,42117.41,99000],["2024-04-08",40544.26,41259.33,36468.39,36968.93,103300],["2024-04-09",37183.45,38756.6,35038.25,36253.87,74900],["2024-04-10",37183.45,37970.02,36468.39,37183.45,86300],["2024-04-11",35753.32,36897.43,35395.79,36897.43,29300],["2024-04-12",36396.88,37540.98,36253.87,37040.44,34700],["2024-04-15",37040.44,37040.44,32249.49,33179.08,87700],["2024-04-16",33322.09,34251.68,31462.92,34251.68,103900],["2024-04-17",32964.56,34251.68,32893.05,32964.56,30300],["2024-04-19",32893.05,33250.59,31462.92,32535.52,31100],["2024-04-22",33965.65,34037.16,33179.08,33894.15,30600],["2024-04-23",33894.15,37183.45,33894.15,37183.45,113700],["2024-04-24",37183.45,39686.18,37183.45,39328.65,71200],["2024-04-25",40043.72,40758.78,38399.06,38756.6,85100],["2024-04-26",39543.17,39543.17,38256.05,38828.1,66900],["2024-05-02",38756.6,38756.6,37397.97,38399.06,51000],["2024-05-03",40043.72,40043.72,38113.04,38184.54,38400],["2024-05-06",39042.62,40043.72,38256.05,38971.12,41800],["2024-05-07",38756.6,39972.21,38613.58,39757.69,82000],["2024-05-08",40043.72,41116.32,39257.14,40830.29,139600],["2024-05-09",41402.34,41402.34,40258.24,40329.74,57103],["2024-05-10",40043.72,40329.74,38971.12,39400.16,88300],["2024-05-13",39471.66,40329.74,38256.05,38613.58,65500],["2024-05-14",38613.58,38613.58,37684.0,37684.0,74400],["2024-05-15",38113.04,40043.72,38113.04,39328.65,92800],["2024-05-16",40186.73,40186.73,39328.65,39614.68,67900],["2024-05-17",39686.18,45549.73,39471.66,45549.73,276400],["2024-05-20",45549.73,49125.06,45549.73,49125.06,290900],["2024-05-21",49196.57,54845.59,49125.06,53272.45,286600],["2024-05-22",53272.45,59279.0,53272.45,59279.0,221800],["2024-05-23",62210.78,66572.68,58492.43,62854.33,345100],["2024-05-24",62210.78,62854.33,55489.15,57634.35,273300],["2024-05-27",57634.35,57634.35,52914.91,55060.11,243300],["2024-05-28",59350.51,59350.51,55775.18,58277.91,114100],["2024-05-29",58849.96,58849.96,55060.11,55632.16,178600],["2024-05-30",55417.64,55417.64,53200.94,53987.51,185900],["2024-05-31",54988.6,58134.9,53772.99,56204.22,107300],["2024-06-03",56204.22,58921.47,56204.22,57777.36,175900],["2024-06-04",57848.87,63283.37,57848.87,61567.22,243900],["2024-06-05",61638.72,63283.37,59779.55,60280.1,232100],["2024-06-06",60280.1,61209.68,57205.31,57920.38,208200],["2024-06-07",57920.38,58849.96,57562.84,58706.95,115100],["2024-06-10",58849.96,61138.18,58134.9,58277.91,92100],["2024-06-11",58635.44,58635.44,56490.24,56919.28,132600],["2024-06-12",57133.8,58492.43,55632.16,58349.42,141200],["2024-06-13",58635.44,61495.71,58635.44,60709.14,219200],["2024-06-14",60637.63,67931.31,60637.63,63569.4,495500],["2024-06-17",65786.11,69361.44,65786.11,69361.44,184900],["2024-06-18",69718.97,71506.64,66000.63,66501.17,327600],["2024-06-19",66501.17,69718.97,62139.27,66501.17,325400],["2024-06-20",67754.92,69572.38,65792.07,68118.42,117700],["2024-06-21",68336.51,68336.51,66882.54,67391.43,134500],["2024-06-24",67536.83,67536.83,62447.94,62884.13,238300],["2024-06-25",62811.43,64338.1,61575.56,62157.15,118500],["2024-06-26",62520.64,64701.59,62520.64,64410.8,52400],["2024-06-27",63393.02,65428.57,63247.62,63611.11,48000],["2024-06-28",65283.18,65283.18,60412.38,60412.38,96700],["2024-07-01",60557.78,60993.97,58158.73,60121.59,77800],["2024-07-02",59394.61,60630.48,59321.91,60266.99,34300],["2024-07-03",60339.68,61139.37,59903.49,60048.89,29500],["2024-07-04",61720.95,61720.95,60194.29,61648.26,60100],["2024-07-05",61648.26,63320.32,61648.26,63320.32,86500],["2024-07-08",64701.59,64774.29,62593.34,63029.53,50500],["2024-07-09",63611.11,63611.11,61066.67,61575.56,67200],["2024-07-10",61066.67,63247.62,61066.67,61720.95,61400],["2024-07-11",61939.05,62157.15,60993.97,61357.46,38700],["2024-07-12",60775.88,61502.86,60266.99,60339.68,77100],["2024-07-15",60775.88,61066.67,58013.34,59903.49,93100],["2024-07-16",58958.41,59249.21,54523.81,56704.76,104000],["2024-07-17",57649.84,57649.84,54887.3,55105.4,126600],["2024-07-18",55905.08,55905.08,50743.49,53506.03,115500],["2024-07-19",53069.84,54523.81,52342.86,52924.45,23100],["2024-07-22",53360.64,53360.64,50089.21,50234.6,53800],["2024-07-23",50816.19,50816.19,43546.35,43546.35,127000],["2024-07-24",42165.08,45872.7,39984.13,44346.03,91200],["2024-07-25",44346.03,46454.29,44346.03,45945.4,56700],["2024-07-26",47181.27,47690.16,44346.03,46526.99,34100],["2024-07-29",46745.08,47908.26,46672.38,47908.26,41600],["2024-07-30",47908.26,49798.41,47908.26,49144.13,29600],["2024-07-31",48853.34,48998.73,46817.78,47544.76,42900],["2024-08-01",47544.76,47617.46,42892.07,44564.13,44800],["2024-08-02",43619.05,46454.29,41438.1,45073.02,45300],["2024-08-05",45073.02,49871.11,42892.07,43982.54,33800],["2024-08-06",44418.73,45218.41,42964.76,44491.43,25600],["2024-08-07",44273.33,44491.43,43619.05,43764.45,19600],["2024-08-08",44055.24,44055.24,42892.07,43400.95,17500],["2024-08-09",43473.65,44709.53,43473.65,44346.03,15900],["2024-08-12",44273.33,45436.51,44273.33,44418.73,13800],["2024-08-13",45363.81,47253.97,44491.43,46526.99,45100],["2024-08-14",46526.99,46890.48,45073.02,45800.0,11900],["2024-08-15",45800.0,45800.0,44346.03,44927.62,10700],["2024-08-16",45581.91,46454.29,45073.02,46163.49,23500],["2024-08-19",47253.97,47253.97,46090.8,46090.8,24000],["2024-08-20",46454.29,46454.29,45945.4,46018.1,25500],["2024-08-21",46672.38,47035.87,46090.8,46454.29,20900],["2024-08-22",45800.0,46526.99,45654.6,45800.0,23700],["2024-08-23",45800.0,45800.0,44927.62,45363.81,11900],["2024-08-26",45581.91,45727.3,45073.02,45073.02,13900],["2024-08-27",45145.72,45436.51,44564.13,44564.13,18500],["2024-08-28",44346.03,44927.62,44346.03,44854.92,11900],["2024-08-29",44636.83,45291.11,44636.83,44927.62,12600],["2024-08-30",45073.02,45073.02,44854.92,45073.02,3400],["2024-09-04",44346.03,45363.81,43909.84,44273.33,10600],["2024-09-05",44273.33,44709.53,43619.05,43619.05,12900],["2024-09-06",43546.35,44200.64,42165.08,43255.56,18200],["2024-09-09",37221.59,44491.43,37221.59,42892.07,7100],["2024-09-10",44346.03,44346.03,41438.1,41438.1,11400],["2024-09-11",42165.08,42310.48,40783.81,41438.1,7200],["2024-09-12",42165.08,42892.07,41801.59,42165.08,4600],["2024-09-13",40783.81,42237.78,40783.81,41365.4,11000],["2024-09-16",41220.0,41874.29,41074.6,41438.1,11000],["2024-09-17",41656.19,41656.19,41147.3,41292.7,9100],["2024-09-18",41438.1,45073.02,41438.1,44854.92,40300],["2024-09-19",45073.02,46817.78,45073.02,46090.8,28800],["2024-09-20",47181.27,47181.27,44564.13,45000.32,22900],["2024-09-23",44636.83,44709.53,43619.05,43619.05,14600],["2024-09-24",43619.05,45218.41,42892.07,44346.03,4100],["2024-09-25",44346.03,44346.03,43619.05,43619.05,14900],["2024-09-26",44854.92,44854.92,43691.75,43764.45,14900],["2024-09-27",43909.84,44346.03,43328.26,43837.14,17000],["2024-09-30",43691.75,43691.75,42892.07,43473.65,11800],["2024-10-01",44346.03,44346.03,43546.35,43691.75,24600],["2024-10-02",43764.45,43764.45,43255.56,43255.56,9000],["2024-10-03",44273.33,44273.33,43037.46,43110.16,6600],["2024-10-04",43255.56,43619.05,43255.56,43328.26,14500],["2024-10-07",43619.05,43619.05,42892.07,42892.07,4700],["2024-10-08",43182.86,43255.56,37076.19,42892.07,19800],["2024-10-09",43546.35,44346.03,42455.87,43909.84,49200],["2024-10-10",43837.14,44346.03,43764.45,43909.84,15500],["2024-10-11",44346.03,44346.03,39693.33,44200.64,30400],["2024-10-14",44346.03,45436.51,42892.07,43837.14,36800],["2024-10-15",44636.83,44636.83,43473.65,43546.35,13700],["2024-10-16",43473.65,43691.75,43473.65,43619.05,15100],["2024-10-17",43691.75,44200.64,43473.65,43691.75,18500],["2024-10-18",44636.83,44709.53,43691.75,43837.14,10100],["2024-10-21",43837.14,45363.81,42892.07,43400.95,9200],["2024-10-22",43764.45,43764.45,43110.16,43546.35,19600],["2024-10-23",43473.65,43473.65,43110.16,43182.86,5000],["2024-10-24",43182.86,43546.35,42964.76,43110.16,10700],["2024-10-25",43182.86,44127.94,42964.76,43037.46,19400],["2024-10-28",44346.03,44346.03,43619.05,43619.05,8900],["2024-10-29",43837.14,46236.19,43837.14,46018.1,126700],["2024-10-30",46018.1,47472.07,45073.02,45800.0,51000],["2024-10-31",46308.89,46308.89,44564.13,44564.13,42300],["2024-11-01",44564.13,44564.13,43400.95,43473.65,38600],["2024-11-04",43691.75,43764.45,42165.08,43619.05,44700],["2024-11-05",42092.38,43982.54,42092.38,43909.84,18700],["2024-11-06",43982.54,44418.73,43619.05,43909.84,18100],["2024-11-07",44055.24,47617.46,44055.24,46526.99,130700],["2024-11-08",46526.99,52706.35,46526.99,52342.86,248400],["2024-11-11",52633.65,54451.11,50888.89,52342.86,145600],["2024-11-12",52706.35,55105.4,49144.13,52924.45,192000],["2024-11-13",51906.67,54814.61,51833.97,53142.54,79700],["2024-11-14",53215.24,53215.24,50888.89,50888.89,77800],["2024-11-15",50888.89,52706.35,49071.43,51252.38,129600],["2024-11-18",51615.87,51615.87,50380.0,51325.08,36300],["2024-11-19",53506.03,53578.73,47108.57,47544.76,79100],["2024-11-20",48489.84,48489.84,44709.53,47253.97,38800],["2024-11-21",46817.78,49362.22,46817.78,49071.43,30700],["2024-11-22",49798.41,50016.51,48562.54,48635.24,36500],["2024-11-25",49144.13,49216.83,47980.95,48344.45,27100],["2024-11-26",48707.94,48853.34,47835.56,47980.95,33000],["2024-11-27",47908.26,49144.13,47762.86,48562.54,25100],["2024-11-28",49216.83,50307.3,49216.83,50161.91,52600],["2024-11-29",50888.89,51979.37,50089.21,51543.18,82200],["2024-12-02",52342.86,53069.84,51034.29,51397.78,45200],["2024-12-03",51761.27,52342.86,50525.4,51034.29,81800],["2024-12-04",51034.29,51615.87,50016.51,51252.38,69000],["2024-12-05",52488.26,52488.26,49434.92,49798.41,109200],["2024-12-06",50161.91,51034.29,49798.41,50234.6,38000],["2024-12-09",50234.6,50598.1,50234.6,50307.3,21600],["2024-12-10",50380.0,50380.0,49434.92,49798.41,35400],["2024-12-11",49871.11,51615.87,49871.11,50888.89,48500],["2024-12-12",50888.89,51252.38,49434.92,50016.51,22600],["2024-12-13",50380.0,50380.0,49434.92,49580.32,25000],["2024-12-16",49798.41,50089.21,49434.92,49798.41,13500],["2024-12-17",49725.72,50525.4,49725.72,49725.72,22300],["2024-12-18",50016.51,50307.3,49434.92,49653.02,19700],["2024-12-19",49798.41,50816.19,48853.34,49871.11,60100],["2024-12-20",50888.89,52415.56,50089.21,52270.16,168000],["2024-12-23",52342.86,54814.61,52270.16,53069.84,77600],["2024-12-24",53724.13,53724.13,51543.18,52124.76,75700],["2024-12-25",52197.46,53796.83,51615.87,52052.07,76200],["2024-12-26",52052.07,52124.76,51543.18,51543.18,42600],["2024-12-27",50161.91,51470.48,43982.54,49871.11,92600],["2024-12-30",49071.43,49798.41,48998.73,49434.92,43100],["2024-12-31",50089.21,50089.21,49434.92,49653.02,15700],["2025-01-02",50089.21,50598.1,49798.41,50307.3,17100],["2025-01-03",50234.6,51543.18,50234.6,50598.1,32800],["2025-01-06",50598.1,52052.07,50598.1,51906.67,59600],["2025-01-07",51833.97,51979.37,50598.1,50888.89,43700],["2025-01-08",50743.49,50743.49,49507.62,50234.6,56200],["2025-01-09",50234.6,50234.6,49507.62,49871.11,13600],["2025-01-10",49871.11,49871.11,49071.43,49434.92,23300],["2025-01-13",49434.92,49434.92,48344.45,48926.03,27400],["2025-01-14",48926.03,49871.11,48926.03,49071.43,10400],["2025-01-15",49289.53,49289.53,48707.94,48926.03,24400],["2025-01-16",48853.34,50380.0,48853.34,50161.91,18300],["2025-01-17",50161.91,52706.35,50161.91,51906.67,90100],["2025-01-20",51906.67,52197.46,51034.29,51106.99,26600],["2025-01-21",52270.16,56704.76,51615.87,53724.13,139600],["2025-01-22",53869.53,59612.7,53796.83,57577.14,195300],["2025-01-23",57577.14,58522.22,55614.29,56632.07,74700],["2025-01-24",56922.86,56922.86,53433.34,53651.43,128600],["2025-02-03",53651.43,53651.43,51979.37,52124.76,68100],["2025-02-04",52633.65,53360.64,52052.07,52706.35,54500],["2025-02-05",53069.84,53069.84,52342.86,52924.45,20100],["2025-02-06",53069.84,54523.81,53069.84,53069.84,53700],["2025-02-07",53506.03,53506.03,52342.86,53069.84,24800],["2025-02-10",52706.35,52706.35,50161.91,50452.7,83500],["2025-02-11",50452.7,51034.29,50452.7,50888.89,22500],["2025-02-12",50888.89,51252.38,50525.4,51034.29,21200],["2025-02-13",50961.59,50961.59,50161.91,50888.89,20500],["2025-02-14",50598.1,52052.07,50307.3,50888.89,25400],["2025-02-17",50888.89,50888.89,50161.91,50161.91,18200],["2025-02-18",49943.81,50670.8,49943.81,50380.0,18900],["2025-02-19",56341.27,56341.27,50598.1,50961.59,24900],["2025-02-20",51470.48,51470.48,50743.49,50816.19,12600],["2025-02-21",50816.19,50888.89,50525.4,50670.8,21200],["2025-02-24",50670.8,50670.8,49434.92,49653.02,26200],["2025-02-25",49653.02,49798.41,49434.92,49725.72,15200],["2025-02-26",49580.32,50888.89,49507.62,50161.91,36000],["2025-02-27",50525.4,50525.4,49507.62,50380.0,8800],["2025-02-28",50161.91,50888.89,49798.41,50816.19,16700],["2025-03-03",50743.49,51615.87,50452.7,50888.89,14700],["2025-03-04",50888.89,50888.89,50234.6,50816.19,17900],["2025-03-05",50743.49,50888.89,49653.02,50161.91,10100],["2025-03-06",50888.89,52197.46,50307.3,51252.38,16600],["2025-03-07",50888.89,50888.89,50598.1,50743.49,9700],["2025-03-10",51543.18,51543.18,50234.6,50525.4,11400],["2025-03-11",50161.91,50161.91,49798.41,49871.11,20600],["2025-03-12",49943.81,49943.81,49144.13,49216.83,32600],["2025-03-13",49362.22,51979.37,48635.24,48780.64,19400],["2025-03-14",49871.11,50016.51,48780.64,48853.34,16200],["2025-03-17",49071.43,49071.43,48344.45,48417.14,18100],["2025-03-18",48562.54,48998.73,48271.75,48998.73,8200],["2025-03-19",48780.64,48780.64,47690.16,47980.95,8300],["2025-03-20",48126.35,48126.35,47472.07,47544.76,13000],["2025-03-21",49362.22,49362.22,47835.56,48126.35,10900],["2025-03-24",48126.35,48126.35,47326.67,47399.37,10800],["2025-03-25",47399.37,47399.37,45363.81,45800.0,23300],["2025-03-26",46236.19,46236.19,45073.02,45363.81,23400],["2025-03-27",45363.81,45363.81,42165.08,44709.53,22100],["2025-03-28",43691.75,46163.49,43691.75,43982.54,9300],["2025-03-31",44346.03,44346.03,43546.35,43619.05,7900],["2025-04-01",42746.67,43982.54,42746.67,43619.05,5100],["2025-04-02",42964.76,44346.03,42892.07,43619.05,10200],["2025-04-03",42892.07,42892.07,37221.59,37294.29,70500],["2025-04-04",36349.21,40129.53,35622.22,39257.14,22100],["2025-04-08",37076.19,37294.29,31987.3,32932.38,25300],["2025-04-09",29806.35,33441.27,28861.27,31841.91,27300],["2025-04-10",36349.21,36421.91,36349.21,36421.91,1500],["2025-04-11",41728.89,41801.59,38820.95,41074.6,27400],["2025-04-14",41292.7,42019.68,41074.6,41147.3,11300],["2025-04-15",41728.89,41728.89,39257.14,39620.64,17600],["2025-04-16",39184.45,40274.92,36421.91,38530.16,16400],["2025-04-17",39329.84,39329.84,38893.65,38893.65,9600],["2025-04-18",39329.84,41074.6,39329.84,39911.43,3300],["2025-04-21",38312.06,39766.03,38312.06,38530.16,5400],["2025-04-22",38530.16,38530.16,35840.32,36567.3,4900],["2025-04-23",37294.29,40711.11,37076.19,40056.83,8800],["2025-04-24",40856.51,42673.97,39984.13,41438.1,24300],["2025-04-25",41583.49,41583.49,40274.92,40347.62,7100],["2025-04-28",43400.95,43400.95,40347.62,40565.72,4300],["2025-04-29",41365.4,41365.4,39402.54,39984.13,6000],["2025-05-05",40347.62,40347.62,39984.13,40129.53,4100],["2025-05-06",40347.62,41220.0,40347.62,40711.11,16200],["2025-05-07",40711.11,41001.91,40493.02,40783.81,4200],["2025-05-08",40638.41,40638.41,40129.53,40565.72,7700],["2025-05-09",40420.32,40711.11,40129.53,40129.53,13400],["2025-05-12",40565.72,40565.72,40129.53,40420.32,3700],["2025-05-13",40565.72,41074.6,40565.72,40711.11,16000],["2025-05-14",40929.21,42019.68,40711.11,41801.59,24300],["2025-05-15",41510.8,41874.29,41510.8,41874.29,12700],["2025-05-16",41801.59,42237.78,41438.1,41946.99,31300],["2025-05-19",41220.0,41801.59,40711.11,40783.81,14700],["2025-05-20",41365.4,41365.4,40638.41,40856.51,18500],["2025-05-21",40856.51,40856.51,40711.11,40783.81,5000],["2025-05-22",40711.11,40783.81,39984.13,40347.62,10100],["2025-05-23",40420.32,40420.32,39984.13,40056.83,2800],["2025-05-26",38966.35,39984.13,34168.26,39984.13,15300],["2025-05-27",37512.38,40493.02,37512.38,40347.62,5300],["2025-05-28",42092.38,42092.38,39984.13,39984.13,14800],["2025-05-29",40638.41,40638.41,39984.13,39984.13,13400],["2025-05-30",36712.7,39402.54,36494.6,39257.14,4600],["2025-06-02",40274.92,40274.92,39111.75,39257.14,2100],["2025-06-03",39402.54,40638.41,39257.14,39402.54,7400],["2025-06-04",39257.14,40711.11,39257.14,39620.64,4900],["2025-06-05",40056.83,40347.62,39693.33,39693.33,6000],["2025-06-06",40565.72,40711.11,39911.43,39911.43,7700],["2025-06-09",40420.32,40420.32,39257.14,39329.84,3500],["2025-06-10",39257.14,40347.62,39257.14,39620.64,7600],["2025-06-11",40056.83,43182.86,40056.83,41874.29,59400],["2025-06-12",42165.08,42528.57,41874.29,41946.99,14300],["2025-06-13",42165.08,42165.08,40711.11,41292.7,28300],["2025-06-16",41801.59,42165.08,41001.91,41874.29,9000],["2025-06-17",41801.59,42092.38,41438.1,41510.8,19000],["2025-06-18",41656.19,41656.19,41074.6,41438.1,22100],["2025-06-19",41438.1,41438.1,40783.81,40783.81,8700],["2025-06-20",41220.0,41220.0,39984.13,40056.83,17300],["2025-06-23",39984.13,41438.1,39984.13,41074.6,2100],["2025-06-24",41074.6,41438.1,40711.11,41001.91,6300],["2025-06-25",41292.7,41438.1,40856.51,40929.21,10400],["2025-06-26",41438.1,42310.48,41438.1,42237.78,39200],["2025-06-27",42819.37,43182.86,42383.18,43110.16,26400],["2025-06-30",43400.95,44782.22,43400.95,44491.43,26700],["2025-07-01",44709.53,45654.6,37948.57,43837.14,23500],["2025-07-02",43837.14,44273.33,43619.05,43619.05,16200],["2025-07-03",43240.72,45104.54,43240.72,43762.59,14300],["2025-07-04",44135.36,44284.46,43911.7,44284.46,11500],["2025-07-07",44284.46,44284.46,43837.14,43986.25,10800],["2025-07-08",43986.25,44135.36,43240.72,43837.14,11100],["2025-07-09",43688.04,43986.25,43240.72,43688.04,11500],["2025-07-10",43688.04,43986.25,43538.93,43911.7,11800],["2025-07-11",43837.14,43837.14,43166.17,43240.72,15000],["2025-07-14",43315.27,43389.83,42942.51,43389.83,6200],["2025-07-15",43240.72,43538.93,42495.19,42867.96,16900],["2025-07-16",42867.96,43464.38,42867.96,42942.51,3000],["2025-07-17",43240.72,43240.72,42867.96,43017.06,12200],["2025-07-18",42867.96,42867.96,42495.19,42867.96,25700],["2025-07-21",42867.96,42867.96,42196.98,42271.53,22100],["2025-07-22",42346.09,42346.09,42047.87,42271.53,12200],["2025-07-23",42196.98,43166.17,41898.77,42495.19,16000],["2025-07-24",42271.53,42346.09,42047.87,42122.43,10900],["2025-07-25",42196.98,43166.17,42122.43,42569.74,10800],["2025-07-28",42495.19,43166.17,42196.98,42196.98,29300],["2025-07-29",42644.3,42644.3,41749.66,41749.66,34200],["2025-07-30",41749.66,42644.3,41600.56,42271.53,15100],["2025-07-31",41749.66,41749.66,41004.13,41302.34,13500],["2025-08-01",41078.68,41749.66,41004.13,41376.9,10100],["2025-08-04",41227.79,41302.34,41227.79,41302.34,6200],["2025-08-05",41004.13,41376.9,41004.13,41227.79,10200],["2025-08-06",41227.79,41973.32,41153.24,41898.77,12100],["2025-08-07",41749.66,42122.43,41451.45,41526.0,13600],["2025-08-08",41675.11,43240.72,41526.0,42867.96,38700],["2025-08-11",42495.19,42495.19,41973.32,42196.98,8600],["2025-08-12",41898.77,42867.96,41600.56,41824.21,23200],["2025-08-13",42047.87,42047.87,41451.45,41675.11,11500],["2025-08-14",41824.21,41898.77,41004.13,41227.79,18600],["2025-08-15",41004.13,41898.77,41004.13,41004.13,6800],["2025-08-18",41153.24,41227.79,40258.6,40258.6,5600],["2025-08-19",40929.58,40929.58,40258.6,40482.26,10600],["2025-08-20",40407.71,40407.71,39513.07,39513.07,17000],["2025-08-21",39885.84,40109.5,39513.07,39960.39,7200],["2025-08-22",39736.73,39736.73,38767.54,39438.52,9600],["2025-08-25",39140.31,39140.31,38618.44,38767.54,9100],["2025-08-26",38767.54,41004.13,38767.54,40631.37,4100],["2025-08-27",40556.81,40631.37,40184.05,40631.37,4200],["2025-08-28",40855.03,41004.13,40333.16,40407.71,5300],["2025-08-29",40482.26,40631.37,40109.5,40407.71,4200],["2025-09-03",40407.71,40929.58,40333.16,40556.81,13700],["2025-09-04",40482.26,40855.03,40407.71,40855.03,4400],["2025-09-05",40631.37,40631.37,40184.05,40631.37,4300],["2025-09-08",40407.71,40482.26,39885.84,39885.84,3400],["2025-09-09",39960.39,39960.39,39140.31,39363.97,3400],["2025-09-10",39363.97,39363.97,39363.97,39363.97,1100],["2025-09-11",39363.97,39513.07,38767.54,39513.07,4500],["2025-09-12",39214.86,39363.97,39140.31,39363.97,4200],["2025-09-15",39513.07,39513.07,39289.41,39513.07,3800],["2025-09-16",39885.84,39885.84,39513.07,39811.28,2300],["2025-09-17",39513.07,40109.5,39513.07,40109.5,4600],["2025-09-18",39662.18,39736.73,39662.18,39736.73,700],["2025-09-19",39736.73,39736.73,39513.07,39513.07,4100],["2025-09-22",39513.07,39513.07,39140.31,39140.31,4700],["2025-09-23",39065.75,39140.31,38767.54,39140.31,6200],["2025-09-24",39065.75,39065.75,39065.75,39065.75,800],["2025-09-25",39140.31,39438.52,38767.54,38916.65,10000],["2025-09-26",40258.6,40258.6,38767.54,38842.1,1500],["2025-09-29",38767.54,38916.65,38767.54,38842.1,3600],["2025-09-30",38842.1,38842.1,38245.67,38245.67,3200],["2025-10-01",38543.88,38543.88,38543.88,38543.88,300],["2025-10-02",38543.88,38543.88,37872.91,38022.01,5600],["2025-10-03",37872.91,37872.91,36978.27,36978.27,6300],["2025-10-06",37052.82,37872.91,37052.82,37276.48,1500],["2025-10-07",37276.48,38767.54,37276.48,38767.54,2400],["2025-10-08",38394.78,38767.54,38394.78,38767.54,1100],["2025-10-09",37276.48,38543.88,37276.48,38543.88,900],["2025-10-10",38022.01,38245.67,37649.25,38245.67,13900],["2025-10-13",37649.25,37947.46,37276.48,37276.48,6500],["2025-10-14",37425.59,37425.59,37276.48,37276.48,7400],["2025-10-15",37276.48,37276.48,36605.51,37276.48,2000],["2025-10-16",37201.93,37201.93,36530.95,36605.51,2100],["2025-10-17",36605.51,36605.51,35636.32,35636.32,9600],["2025-10-20",37276.48,39513.07,37276.48,37276.48,24600],["2025-10-21",38767.54,39513.07,38767.54,39140.31,6800],["2025-10-22",39363.97,39363.97,37276.48,38767.54,3400],["2025-10-23",38767.54,38767.54,37649.25,37649.25,1900],["2025-10-24",38022.01,39662.18,38022.01,39214.86,12100],["2025-10-27",39513.07,39513.07,39214.86,39214.86,4200],["2025-10-28",39438.52,39438.52,37351.04,38618.44,11000],["2025-10-29",38171.12,38692.99,37276.48,38692.99,8700],["2025-10-30",38022.01,39885.84,38022.01,39662.18,15200],["2025-10-31",41004.13,41749.66,40258.6,40258.6,28500],["2025-11-03",41004.13,41004.13,38767.54,38767.54,13800],["2025-11-04",38767.54,39140.31,37425.59,38916.65,9800],["2025-11-05",38618.44,38842.1,38543.88,38543.88,5700],["2025-11-06",38618.44,39140.31,38618.44,39140.31,2800],["2025-11-07",39140.31,39513.07,38692.99,38692.99,6200],["2025-11-10",39140.31,39140.31,38692.99,38692.99,2900],["2025-11-11",38469.33,38543.88,37276.48,37947.46,7800],["2025-11-12",37947.46,37947.46,37872.91,37947.46,700],["2025-11-13",37947.46,38543.88,37947.46,38543.88,4900],["2025-11-14",38171.12,39140.31,38171.12,38320.22,2200],["2025-11-17",38022.01,38171.12,38022.01,38022.01,1200],["2025-11-18",38096.57,39065.75,38096.57,38096.57,3300],["2025-11-19",37947.46,38171.12,37947.46,38096.57,4700],["2025-11-20",37649.25,38022.01,37649.25,37872.91,1100],["2025-11-21",37947.46,38022.01,37947.46,38022.01,3600],["2025-11-24",37947.46,37947.46,37947.46,37947.46,500],["2025-11-25",37649.25,37649.25,37276.48,37351.04,5400],["2025-11-26",37425.59,38022.01,37425.59,37574.7,4600],["2025-11-27",37649.25,37798.35,37649.25,37649.25,1100],["2025-11-28",37723.8,37723.8,37276.48,37574.7,3300],["2025-12-01",37425.59,37723.8,37276.48,37723.8,2600],["2025-12-02",37276.48,37351.04,37276.48,37351.04,1600],["2025-12-03",37351.04,38171.12,37351.04,37649.25,2300],["2025-12-04",37798.35,37947.46,37500.14,37500.14,2400],["2025-12-05",37500.14,37723.8,36903.72,37723.8,7600],["2025-12-08",37127.38,37276.48,36680.06,37127.38,5100],["2025-12-09",37127.38,37201.93,36530.95,36903.72,2400],["2025-12-10",36903.72,36903.72,36530.95,36903.72,7900],["2025-12-11",36754.61,36903.72,36680.06,36754.61,3900],["2025-12-12",36754.61,36754.61,36158.19,36158.19,4100],["2025-12-15",36530.95,36530.95,36158.19,36530.95,3300],["2025-12-16",36530.95,37276.48,36530.95,37276.48,4300],["2025-12-17",37276.48,37276.48,36158.19,36307.29,4300],["2025-12-18",36903.72,36903.72,36605.51,36605.51,800],["2025-12-19",36680.06,36680.06,36381.85,36456.4,2500],["2025-12-22",36530.95,36530.95,36530.95,36530.95,400],["2025-12-23",36158.19,36530.95,35636.32,36530.95,4300],["2025-12-24",36158.19,36307.29,36158.19,36232.74,1800],["2025-12-25",37947.46,37947.46,37127.38,37201.93,2500],["2025-12-26",37201.93,37201.93,36158.19,36381.85,2400],["2025-12-29",35859.98,35934.53,34294.36,34667.13,15400],["2025-12-30",35039.89,35487.21,35039.89,35412.66,1500],["2025-12-31",35785.42,36158.19,35785.42,36158.19,2300],["2026-01-05",35785.42,37052.82,35785.42,36530.95,3000],["2026-01-06",36530.95,36530.95,35859.98,36456.4,3700],["2026-01-07",36232.74,38022.01,36232.74,36903.72,13800],["2026-01-08",38022.01,38022.01,37201.93,37425.59,6400],["2026-01-09",37947.46,43464.38,37872.91,43464.38,175100],["2026-01-12",43464.38,48906.75,43464.38,48906.75,183100],["2026-01-13",49577.72,55840.17,43240.72,46446.5,158300],["2026-01-14",48459.43,53678.14,47341.13,52187.08,152600],["2026-01-15",52187.08,54423.67,49204.96,50845.12,102600],["2026-01-16",50845.12,51665.21,47415.69,48832.19,86500],["2026-01-19",49204.96,49204.96,46222.84,48235.77,54400],["2026-01-20",48161.22,51068.78,48086.66,49801.38,85400],["2026-01-21",49577.72,49577.72,46595.6,48235.77,34100],["2026-01-22",48235.77,48310.32,45328.2,45402.76,52500],["2026-01-23",45924.63,45924.63,43389.83,43389.83,48900],["2026-01-26",43986.25,44135.36,42569.74,42718.85,21200],["2026-01-27",42495.19,43240.72,41153.24,43166.17,30800],["2026-01-28",43166.17,45850.07,43017.06,43837.14,30400],["2026-01-29",43911.7,43911.7,42271.53,43240.72,9500],["2026-01-30",43240.72,43613.49,42271.53,43240.72,19700],["2026-02-02",43240.72,44359.02,41824.21,43762.59,23600],["2026-02-03",43688.04,45924.63,43613.49,44582.67,28400],["2026-02-04",44582.67,44582.67,43464.38,43464.38,20100],["2026-02-05",43538.93,43613.49,41227.79,42122.43,25700],["2026-02-06",42420.64,42420.64,39513.07,40556.81,26600],["2026-02-09",40556.81,40631.37,40258.6,40258.6,14200],["2026-02-10",40109.5,41675.11,39513.07,39513.07,17300],["2026-02-11",39960.39,40631.37,39214.86,40631.37,15700],["2026-02-12",39736.73,39811.28,39289.41,39363.97,7500],["2026-02-13",39885.84,40034.94,39363.97,39513.07,13900],["2026-02-23",43613.49,43613.49,41004.13,42718.85,17200],["2026-02-24",42942.51,43240.72,41824.21,42495.19,11500],["2026-02-25",42346.09,42495.19,41749.66,42122.43,21100],["2026-02-26",42196.98,42196.98,40258.6,41004.13,13300],["2026-02-27",41227.79,41376.9,39662.18,41227.79,14500],["2026-03-02",41227.79,41227.79,40258.6,40407.71,27400],["2026-03-03",40631.37,40631.37,39214.86,39289.41,21700],["2026-03-04",39289.41,42122.43,38767.54,39513.07,30200],["2026-03-05",40780.47,40780.47,39513.07,40034.94,11800],["2026-03-06",38916.65,39662.18,38618.44,38767.54,12900],["2026-03-09",37276.48,37276.48,33026.96,33474.28,52600],["2026-03-10",33996.15,37276.48,33921.6,35785.42,40900],["2026-03-11",35859.98,36903.72,35412.66,36903.72,28400],["2026-03-12",36903.72,36903.72,35039.89,36232.74,2900],["2026-03-13",36530.95,37276.48,36083.64,36829.17,10600],["2026-03-16",37276.48,37276.48,36456.4,36530.95,9300],["2026-03-17",37276.48,37276.48,35710.87,36530.95,20400],["2026-03-18",37052.82,37052.82,36083.64,37052.82,4400],["2026-03-19",36754.61,37127.38,36083.64,37127.38,12900],["2026-03-20",36232.74,37052.82,34667.13,37052.82,8500],["2026-03-23",36158.19,36158.19,35561.77,35561.77,10800],["2026-03-24",35859.98,36158.19,35561.77,35785.42,7700],["2026-03-25",36978.27,36978.27,35636.32,36530.95,3000],["2026-03-26",36978.27,41004.13,36978.27,38916.65,24300],["2026-03-27",38767.54,39885.84,37425.59,39885.84,13300],["2026-03-30",39885.84,39885.84,37276.48,38320.22,2100],["2026-03-31",37351.04,38469.33,37201.93,37276.48,6700],["2026-04-01",37276.48,38692.99,37276.48,38394.78,3000],["2026-04-02",37276.48,38245.67,37276.48,38171.12,6600],["2026-04-03",38171.12,38171.12,37276.48,38096.57,2900],["2026-04-06",37425.59,37947.46,37351.04,37649.25,2100],["2026-04-07",37947.46,38767.54,37947.46,38692.99,4000],["2026-04-08",39140.31,39214.86,38543.88,39140.31,14300],["2026-04-09",38171.12,38394.78,38022.01,38394.78,4600],["2026-04-10",38245.67,38245.67,36903.72,38171.12,6700],["2026-04-13",37649.25,38171.12,37351.04,38096.57,3700],["2026-04-14",37425.59,38469.33,37425.59,38469.33,5300],["2026-04-15",38394.78,38394.78,37872.91,38245.67,6600],["2026-04-16",38171.12,38245.67,37276.48,38171.12,17300],["2026-04-17",37574.7,38394.78,37351.04,38022.01,2800],["2026-04-20",37798.35,38022.01,37723.8,38022.01,2800],["2026-04-21",38022.01,38022.01,37276.48,38022.01,3700],["2026-04-22",38767.54,38767.54,37649.25,37649.25,1100],["2026-04-23",37798.35,37872.91,37276.48,37872.91,6200],["2026-04-24",37649.25,38394.78,37127.38,37127.38,4900],["2026-04-28",36530.95,37649.25,36530.95,37649.25,2800],["2026-04-29",37872.91,37872.91,36456.4,36903.72,6100],["2026-05-04",36754.61,36903.72,36754.61,36754.61,3100],["2026-05-05",38022.01,38022.01,36680.06,37276.48,2500],["2026-05-06",37276.48,37276.48,36903.72,36903.72,1800],["2026-05-07",37276.48,37276.48,36456.4,36903.72,4900],["2026-05-08",37127.38,37127.38,36381.85,36530.95,5200],["2026-05-11",36530.95,36530.95,36381.85,36381.85,7800],["2026-05-12",36456.4,36456.4,36307.29,36381.85,4800],["2026-05-13",36381.85,38022.01,36232.74,37500.14,16100],["2026-05-14",37500.14,37649.25,36829.17,36903.72,3900],["2026-05-15",37276.48,37276.48,36530.95,36903.72,10000],["2026-05-18",36530.95,37276.48,35785.42,37276.48,13300],["2026-05-19",38022.01,41749.66,37947.46,39885.84,79000],["2026-05-20",39960.39,39960.39,37351.04,38991.2,12200],["2026-05-21",38767.54,38767.54,37425.59,38245.67,21800],["2026-05-22",37947.46,37947.46,37425.59,37425.59,2100],["2026-05-25",38245.67,40184.05,37351.04,38692.99,24300],["2026-05-26",38767.54,38767.54,37649.25,38022.01,7100],["2026-05-27",38022.01,38767.54,37649.25,38767.54,10200],["2026-05-28",39513.07,40258.6,37872.91,38767.54,9100],["2026-05-29",37872.91,37872.91,37872.91,37872.91,3200],["2026-06-01",38916.65,39065.75,38171.12,38171.12,2500],["2026-06-02",38469.33,38767.54,37351.04,38394.78,11400],["2026-06-03",37500.14,38767.54,37500.14,38767.54,7100],["2026-06-04",38767.54,38767.54,37649.25,38543.88,8800],["2026-06-05",38394.78,40258.6,37574.7,38469.33,7000],["2026-06-08",38543.88,38543.88,37723.8,37723.8,5000],["2026-06-09",38022.01,40109.5,37500.14,40109.5,6700],["2026-06-10",38320.22,40109.5,38320.22,38767.54,1100],["2026-06-11",38916.65,39289.41,38022.01,38767.54,1100],["2026-06-12",38394.78,38692.99,38394.78,38692.99,3900],["2026-06-15",39140.31,41004.13,38618.44,39513.07,17500],["2026-06-16",39811.28,41376.9,39363.97,40184.05,9500],["2026-06-17",40258.6,40482.26,40184.05,40407.71,15900],["2026-06-18",40407.71,41004.13,38842.1,40556.81,8500],["2026-06-19",40556.81,41376.9,39214.86,40556.81,2700],["2026-06-22",40631.37,42495.19,39587.63,40258.6,6400],["2026-06-23",41004.13,41749.66,39736.73,40556.81,2700],["2026-06-24",40929.58,41153.24,39289.41,40184.05,3700],["2026-06-25",39960.39,39960.39,39214.86,39214.86,5400],["2026-06-26",40929.58,40929.58,39513.07,39811.28,2800],["2026-06-29",35859.98,41004.13,34368.92,40109.5,5300],["2026-06-30",40407.71,41749.66,40109.5,40631.37,14400],["2026-07-01",40258.6,40705.92,40258.6,40705.92,7700],["2026-07-02",40631.37,41302.34,38767.54,40631.37,3100],["2026-07-03",40030.67,41947.85,39110.43,39110.43,19300],["2026-07-06",39953.99,39953.99,38803.68,39493.87,1400],["2026-07-07",40030.67,40030.67,37576.69,39647.24,7300],["2026-07-08",39647.24,39647.24,38343.56,39033.74,3300],["2026-07-09",39647.24,41411.04,38957.06,39877.3,8500],["2026-07-10",38957.06,39953.99,38803.68,39953.99,700],["2026-07-13",38573.62,38957.06,37576.69,38266.87,6200],["2026-07-14",39647.24,39647.24,38036.81,38803.68,800],["2026-07-15",38880.37,38880.37,37193.25,37193.25,1900],["2026-07-16",37423.31,37423.31,36963.19,37423.31,9700],["2026-07-17",38190.18,38190.18,37269.94,37806.75,4900],["2026-07-20",40000.0,40700.0,37400.0,38800.0,5100],["2026-07-21",38900.0,39900.0,37100.0,39900.0,3500],["2026-07-22",40100.0,44100.0,39500.0,39900.0,13600],["2026-07-23",38300.0,40800.0,38300.0,40800.0,10400],["2026-07-24",39500.0,39500.0,38200.0,39000.0,1900],["2026-07-27",38500.0,38500.0,37400.0,37500.0,4000],["2026-07-28",31900.0,37600.0,31900.0,37500.0,2500],["2026-07-29",41400.0,41400.0,36700.0,38400.0,2800],["2026-07-30",37800.0,38200.0,37600.0,38200.0,3600],["2026-07-31",37900.0,39100.0,37500.0,39100.0,19100],["2026-08-03",39900.0,39900.0,39000.0,39300.0,3000],["2026-08-04",39300.0,39600.0,38500.0,39600.0,8700],["2026-08-05",40000.0,41300.0,39400.0,40000.0,25100],["2026-08-06",42500.0,42500.0,39100.0,40500.0,10600],["2026-08-07",37500.0,40700.0,37500.0,39700.0,10500],["2026-08-10",40900.0,40900.0,38900.0,39400.0,3900],["2026-08-11",39100.0,39500.0,37500.0,39000.0,18000],["2026-08-12",39800.0,39800.0,37900.0,38800.0,9700],["2026-08-13",39600.0,39600.0,38500.0,38500.0,2700],["2026-08-14",38300.0,38500.0,37700.0,38200.0,2100],["2026-08-17",39500.0,39500.0,37500.0,37900.0,12100],["2026-08-18",37700.0,38300.0,37600.0,38100.0,10500],["2026-08-19",38900.0,38900.0,37500.0,37500.0,4200],["2026-08-20",38400.0,38400.0,37600.0,37600.0,1800],["2026-08-21",37600.0,38000.0,37000.0,37400.0,13500],["2026-08-24",38000.0,38000.0,37400.0,37400.0,6300],["2026-08-25",37600.0,37700.0,37100.0,37100.0,1400],["2026-08-26",37400.0,37400.0,37400.0,37400.0,500],["2026-08-27",37800.0,37800.0,37600.0,37600.0,1700],["2026-08-28",37800.0,37800.0,37400.0,37400.0,5500],["2026-09-03",37500.0,37500.0,37400.0,37500.0,500],["2026-09-04",37200.0,37200.0,37000.0,37000.0,4400],["2026-09-07",31600.0,37600.0,31600.0,36900.0,1800],["2026-09-08",36900.0,37200.0,36000.0,37200.0,3600],["2026-09-09",37500.0,37500.0,37500.0,37500.0,100],["2026-09-10",37500.0,37500.0,36500.0,37300.0,1300],["2026-09-11",36200.0,36800.0,36200.0,36800.0,500],["2026-09-14",36000.0,36300.0,35900.0,35900.0,3800],["2026-09-15",37200.0,37200.0,34300.0,37100.0,500],["2026-09-16",37500.0,37500.0,33000.0,36700.0,5200],["2026-09-17",35100.0,37300.0,35100.0,37300.0,7400],["2026-09-18",37500.0,38000.0,36000.0,36000.0,1000],["2026-09-21",36000.0,37800.0,36000.0,36300.0,3500],["2026-09-22",37300.0,37800.0,36400.0,36400.0,1300],["2026-09-23",37400.0,37400.0,35900.0,36000.0,2300],["2026-09-24",37000.0,37600.0,36000.0,36900.0,37400],["2026-09-25",36200.0,36900.0,36200.0,36600.0,1300],["2026-09-28",37200.0,37200.0,35000.0,36300.0,3600],["2026-09-29",35400.0,36000.0,35400.0,35900.0,3800],["2026-09-30",36100.0,36100.0,35800.0,36000.0,6000],["2026-10-01",36100.0,36100.0,35800.0,35800.0,6900],["2026-10-02",35900.0,35900.0,35000.0,35900.0,1700],["2026-10-05",35300.0,35300.0,35000.0,35000.0,2100],["2026-10-06",35700.0,35700.0,33800.0,34000.0,10400],["2026-10-07",34500.0,35100.0,33600.0,34300.0,4600],["2026-10-08",33400.0,34800.0,32500.0,34100.0,12600],["2026-10-09",32000.0,34000.0,31000.0,33100.0,11000],["2026-10-12",32700.0,33000.0,31500.0,31500.0,8300]]}