{"sym":"AST","index":false,"bars":[["2018-01-04",28836.36,28836.36,28836.36,28836.36,12000],["2018-01-05",30812.18,30812.18,30812.18,30812.18,38700],["2018-01-08",32948.21,32948.21,32948.21,32948.21,150720],["2018-01-09",35244.44,35244.44,35244.44,35244.44,243230],["2018-01-10",37700.87,37700.87,37700.87,37700.87,173190],["2018-01-11",36312.45,37700.87,35084.24,35084.24,203460],["2018-01-12",36846.46,36846.46,34710.43,35244.44,234850],["2018-01-15",35244.44,35511.44,34123.02,34336.63,63550],["2018-01-16",33695.82,34229.83,33322.01,34229.83,126190],["2018-01-17",35244.44,35778.45,34710.43,34817.23,106720],["2018-01-18",34710.43,34710.43,33001.61,34550.23,118340],["2018-01-19",34550.23,34870.63,33642.42,34657.03,159450],["2018-01-22",34657.03,35511.44,34657.03,35351.24,295680],["2018-01-25",35778.45,35778.45,34710.43,35511.44,278640],["2018-01-26",35618.24,35671.64,35244.44,35458.04,363520],["2018-01-29",33642.42,35404.64,33535.62,35137.64,269020],["2018-01-30",34176.43,35137.64,33909.42,34763.83,504390],["2018-01-31",35778.45,35778.45,35084.24,35191.04,116870],["2018-02-01",35511.44,36739.66,35244.44,36739.66,571760],["2018-02-02",37380.47,37380.47,36739.66,37220.26,322370],["2018-02-05",37006.66,37006.66,36419.25,36632.86,193730],["2018-02-06",34710.43,35671.64,34069.62,34336.63,280640],["2018-02-07",35404.64,35511.44,34763.83,35511.44,302300],["2018-02-08",35511.44,36045.45,34977.44,35778.45,186020],["2018-02-09",34710.43,35137.64,34176.43,35030.84,175110],["2018-02-12",35511.44,37327.06,35458.04,35831.85,135440],["2018-02-13",36846.46,36846.46,35938.65,36259.05,122540],["2018-02-21",36579.46,38448.48,36579.46,38021.27,179470],["2018-02-22",38448.48,38448.48,37380.47,38074.67,161180],["2018-02-23",38448.48,38448.48,38181.48,38448.48,172900],["2018-02-26",38448.48,39302.89,37914.47,38448.48,205310],["2018-02-27",38555.28,38555.28,37967.87,38234.88,159690],["2018-02-28",38234.88,38234.88,38021.27,38234.88,198250],["2018-03-01",38448.48,38555.28,38234.88,38448.48,622090],["2018-03-02",38341.68,41118.51,38234.88,41011.71,377660],["2018-03-05",41652.52,42720.53,41652.52,42186.53,586220],["2018-03-06",42186.53,42186.53,41278.71,42026.32,422950],["2018-03-07",42026.32,43788.55,41545.72,41866.12,166610],["2018-03-08",42186.53,43254.54,41866.12,43254.54,187690],["2018-03-09",43521.54,45550.77,43521.54,45337.16,219610],["2018-03-12",45764.37,45924.57,44429.35,44429.35,125910],["2018-03-13",44322.55,44749.76,43254.54,44269.15,155190],["2018-03-14",44696.36,44963.36,44269.15,44589.56,138290],["2018-03-15",44856.56,44856.56,41492.32,41492.32,321820],["2018-03-16",41492.32,43788.55,41385.52,43788.55,228160],["2018-03-19",44269.15,44269.15,42880.73,43468.14,524120],["2018-03-20",43735.14,44002.15,42773.93,43788.55,152330],["2018-03-21",42880.73,44055.55,40851.51,40851.51,245380],["2018-03-22",40904.91,42186.53,39836.9,41118.51,173020],["2018-03-23",38982.49,41118.51,38982.49,41011.71,116420],["2018-03-26",41011.71,41492.32,40958.31,41438.92,128920],["2018-03-27",42453.53,43788.55,42186.53,43788.55,154960],["2018-03-28",44055.55,44055.55,42186.53,43094.34,143580],["2018-03-29",43254.54,43414.74,42186.53,42720.53,118090],["2018-03-30",42880.73,42934.13,41652.52,42720.53,112340],["2018-04-02",42720.53,42720.53,42239.93,42613.73,139790],["2018-04-03",42720.53,43735.14,42720.53,42987.54,185980],["2018-04-04",43628.34,43628.34,42720.53,43201.14,175870],["2018-04-05",43735.14,43735.14,42720.53,43201.14,146820],["2018-04-06",43468.14,43521.54,43201.14,43468.14,180160],["2018-04-09",43735.14,43788.55,42720.53,43147.74,135170],["2018-04-10",43254.54,43254.54,42720.53,42773.93,115720],["2018-04-11",43094.34,43094.34,41385.52,41599.12,228580],["2018-04-12",41599.12,41599.12,41118.51,41332.11,138310],["2018-04-13",40744.71,42186.53,40744.71,41812.72,353340],["2018-04-16",42293.33,42453.53,41919.52,42186.53,104460],["2018-04-17",42667.13,42987.54,42613.73,42720.53,257250],["2018-04-18",42987.54,43468.14,42773.93,43361.34,246030],["2018-04-19",43521.54,45070.16,43361.34,43788.55,238130],["2018-04-20",44589.56,44589.56,43948.75,44055.55,106250],["2018-04-23",44322.55,44589.56,42720.53,43788.55,164650],["2018-04-24",43788.55,44055.55,43254.54,44055.55,149860],["2018-04-26",44589.56,44696.36,43521.54,43735.14,122900],["2018-04-27",43521.54,43788.55,42987.54,43788.55,140120],["2018-05-02",44322.55,44322.55,42987.54,43521.54,101420],["2018-05-03",43788.55,43788.55,42773.93,43521.54,103170],["2018-05-04",43788.55,44162.35,43254.54,43468.14,83030],["2018-05-07",43468.14,43521.54,41652.52,42453.53,85350],["2018-05-08",42186.53,42186.53,40317.5,40317.5,118110],["2018-05-09",40050.5,40050.5,38715.48,39249.49,140310],["2018-05-10",38501.88,39196.09,37914.47,37914.47,111260],["2018-05-11",37914.47,37914.47,36312.45,37380.47,72350],["2018-05-14",37380.47,38181.48,37273.66,37914.47,75220],["2018-05-15",37380.47,38021.27,37380.47,37433.87,90040],["2018-05-16",37006.66,37380.47,36846.46,36899.86,91730],["2018-05-17",37380.47,37540.67,37166.86,37220.26,43170],["2018-05-18",37380.47,37433.87,37166.86,37380.47,53280],["2018-05-21",36579.46,37487.27,36579.46,37113.46,65640],["2018-05-22",37113.46,37113.46,36045.45,36045.45,70850],["2018-05-23",35778.45,35778.45,35244.44,35725.04,57130],["2018-05-24",34977.44,35511.44,34977.44,35244.44,60480],["2018-05-25",34977.44,34977.44,34336.63,34817.23,84480],["2018-05-28",34176.43,34283.23,33642.42,33642.42,93020],["2018-05-29",33642.42,33695.82,31506.39,31506.39,171350],["2018-05-30",31666.59,33695.82,31666.59,33695.82,62050],["2018-05-31",33695.82,35458.04,33695.82,34603.63,52930],["2018-06-01",33001.61,37006.66,33001.61,37006.66,91370],["2018-06-04",37327.06,37327.06,36312.45,37113.46,80290],["2018-06-05",36579.46,37006.66,36419.25,36686.26,140830],["2018-06-06",36846.46,36846.46,36045.45,36579.46,80910],["2018-06-07",36846.46,37327.06,36312.45,36632.86,68740],["2018-06-08",36632.86,36632.86,35725.04,35885.25,96500],["2018-06-11",36419.25,36419.25,35244.44,35618.24,73340],["2018-06-12",35297.84,35511.44,34763.83,35244.44,81340],["2018-06-13",36312.45,36312.45,35030.84,35725.04,71040],["2018-06-14",35938.65,36152.25,35244.44,35725.04,116820],["2018-06-15",36045.45,36205.65,35511.44,35778.45,51190],["2018-06-18",36879.32,36879.32,34127.13,35778.45,59800],["2018-06-19",35778.45,35778.45,33576.69,33741.83,57360],["2018-06-20",34127.13,35228.01,33851.91,34952.79,60870],["2018-06-21",35338.1,35503.23,33576.69,35172.96,90220],["2018-06-22",35228.01,35228.01,34127.13,35117.92,57950],["2018-06-25",35228.01,35228.01,34512.44,34787.66,53540],["2018-06-26",35228.01,35228.01,34182.18,34677.57,62820],["2018-06-27",34952.79,34952.79,34677.57,34787.66,63680],["2018-06-28",34952.79,34952.79,34347.31,34622.53,58360],["2018-06-29",34952.79,34952.79,34292.26,34622.53,60000],["2018-07-02",34787.66,34787.66,34017.05,34402.35,71800],["2018-07-03",34402.35,34402.35,33576.69,34127.13,92360],["2018-07-04",34127.13,34457.4,33631.74,34347.31,68840],["2018-07-05",34017.05,34402.35,34017.05,34347.31,59910],["2018-07-06",34237.22,34347.31,34017.05,34347.31,68930],["2018-07-09",34347.31,34952.79,34127.13,34622.53,68460],["2018-07-10",34677.57,34897.75,34622.53,34677.57,60290],["2018-07-11",34292.26,34677.57,34017.05,34237.22,54950],["2018-07-12",34897.75,34897.75,32475.82,33576.69,126380],["2018-07-13",33576.69,34677.57,31374.94,33686.78,55100],["2018-07-16",34017.05,34127.13,33686.78,33686.78,51320],["2018-07-17",33686.78,33851.91,33576.69,33741.83,55530],["2018-07-18",33796.87,34402.35,33686.78,33851.91,51800],["2018-07-19",34072.09,34072.09,33301.48,33466.61,54330],["2018-07-20",34017.05,34017.05,33301.48,33466.61,64000],["2018-07-23",33576.69,34017.05,33356.52,33686.78,50120],["2018-07-24",33521.65,33851.91,33521.65,33851.91,51990],["2018-07-25",33851.91,34292.26,33851.91,34292.26,61350],["2018-07-26",34402.35,34787.66,34402.35,34622.53,57380],["2018-07-27",34677.57,34787.66,34402.35,34677.57,70940],["2018-07-30",34677.57,34677.57,34237.22,34677.57,54550],["2018-07-31",34402.35,34622.53,34182.18,34512.44,53490],["2018-08-01",34292.26,34622.53,34072.09,34622.53,70310],["2018-08-02",34402.35,34787.66,34347.31,34512.44,52300],["2018-08-03",34677.57,34677.57,34127.13,34512.44,51420],["2018-08-06",34127.13,34677.57,33851.91,34567.48,80250],["2018-08-07",34677.57,36879.32,34677.57,36824.28,255960],["2018-08-08",36824.28,37264.63,35558.27,35778.45,109180],["2018-08-09",35778.45,36328.88,35613.31,35778.45,102890],["2018-08-10",35668.36,35778.45,34677.57,35393.14,102800],["2018-08-13",35448.18,35668.36,34457.4,34567.48,88960],["2018-08-14",34567.48,35228.01,34292.26,35172.96,80880],["2018-08-15",35393.14,35393.14,34402.35,34897.75,86700],["2018-08-16",35503.23,35503.23,34402.35,34787.66,69790],["2018-08-17",35228.01,35228.01,34512.44,34842.7,74260],["2018-08-20",35172.96,35172.96,34842.7,34897.75,71810],["2018-08-21",35172.96,35172.96,34402.35,34952.79,69390],["2018-08-22",34677.57,35007.83,34127.13,34952.79,96360],["2018-08-23",34677.57,34732.61,33796.87,33962.0,61540],["2018-08-24",33962.0,34127.13,33851.91,34127.13,56790],["2018-08-27",34127.13,34402.35,33962.0,34237.22,58630],["2018-08-28",34512.44,34567.48,33962.0,34402.35,71390],["2018-08-29",34622.53,34622.53,33962.0,34292.26,62260],["2018-08-30",34347.31,34677.57,34182.18,34512.44,61290],["2018-08-31",34567.48,34567.48,34072.09,34402.35,59620],["2018-09-04",34677.57,34677.57,33851.91,33851.91,54940],["2018-09-05",33851.91,34347.31,33851.91,34237.22,50880],["2018-09-06",34402.35,34402.35,34127.13,34237.22,50070],["2018-09-07",34292.26,34347.31,33851.91,34237.22,56310],["2018-09-10",34347.31,34347.31,33741.83,34347.31,51430],["2018-09-11",34292.26,34347.31,34072.09,34292.26,52210],["2018-09-12",34347.31,34347.31,34182.18,34347.31,59970],["2018-09-13",34347.31,34347.31,33851.91,33962.0,55440],["2018-09-14",34402.35,34402.35,33796.87,33796.87,59050],["2018-09-17",33796.87,33906.96,33411.56,33686.78,51540],["2018-09-18",33686.78,34072.09,33411.56,33741.83,55030],["2018-09-19",33466.61,34127.13,33301.48,33796.87,52700],["2018-09-20",33796.87,34347.31,33466.61,34292.26,60390],["2018-09-21",34292.26,34457.4,34292.26,34402.35,51010],["2018-09-24",34402.35,34567.48,34402.35,34512.44,56980],["2018-09-25",34622.53,34622.53,34457.4,34622.53,55090],["2018-09-26",34677.57,34732.61,34347.31,34622.53,55210],["2018-09-27",34677.57,34842.7,34567.48,34787.66,69340],["2018-09-28",35228.01,36108.71,35117.92,35778.45,139230],["2018-10-01",36604.1,36989.41,36053.66,36328.88,120530],["2018-10-02",36328.88,36824.28,36328.88,36659.15,130840],["2018-10-03",36989.41,37099.5,36824.28,37099.5,111510],["2018-10-04",37374.71,37429.76,36604.1,36604.1,130840],["2018-10-05",36879.32,36879.32,36438.97,36604.1,108540],["2018-10-08",36769.23,36769.23,36053.66,36053.66,120990],["2018-10-09",36053.66,36108.71,35778.45,35778.45,100400],["2018-10-10",35888.53,36659.15,35778.45,36659.15,133520],["2018-10-11",36328.88,36328.88,35668.36,36328.88,92130],["2018-10-12",35888.53,36604.1,35668.36,36604.1,104070],["2018-10-15",36604.1,37264.63,36549.06,37209.58,108220],["2018-10-16",37319.67,37870.11,37319.67,37870.11,121880],["2018-10-17",37870.11,38475.59,37870.11,38420.55,115570],["2018-10-18",38420.55,38475.59,38145.33,38365.5,91670],["2018-10-19",38145.33,38255.41,37539.85,38255.41,106900],["2018-10-22",38365.5,39026.03,37980.2,38805.85,123180],["2018-10-23",38860.9,38860.9,37154.54,37649.93,87950],["2018-10-24",37704.98,37925.15,37649.93,37925.15,104150],["2018-10-25",36328.88,37429.76,36163.75,37429.76,110770],["2018-10-26",37594.89,37760.02,37154.54,37374.71,90400],["2018-10-29",37374.71,37374.71,36328.88,36328.88,113860],["2018-10-30",36328.88,36714.19,35503.23,36053.66,131100],["2018-10-31",36053.66,36328.88,35778.45,36163.75,98390],["2018-11-01",36163.75,36549.06,35778.45,36108.71,92050],["2018-11-02",36108.71,36273.84,35833.49,36218.8,97960],["2018-11-05",36218.8,36659.15,36218.8,36494.01,108180],["2018-11-06",36769.23,36989.41,35778.45,35778.45,118370],["2018-11-07",35778.45,36328.88,35668.36,35778.45,165730],["2018-11-08",35778.45,36053.66,35668.36,35998.62,149090],["2018-11-09",35998.62,36218.8,35833.49,36108.71,102960],["2018-11-12",36108.71,36218.8,35833.49,36218.8,94610],["2018-11-13",36218.8,36273.84,35723.4,35778.45,113280],["2018-11-14",35888.53,36108.71,35668.36,35778.45,86660],["2018-11-15",36053.66,36383.93,35117.92,35503.23,143950],["2018-11-16",35503.23,35778.45,34952.79,34952.79,87730],["2018-11-19",34952.79,35668.36,34787.66,35448.18,90840],["2018-11-20",35723.4,35723.4,35338.1,35613.31,170840],["2018-11-21",35668.36,35888.53,35613.31,35833.49,209300],["2018-11-22",35943.58,36163.75,35778.45,36053.66,230270],["2018-11-23",36108.71,36108.71,35833.49,36053.66,128840],["2018-11-26",36053.66,36328.88,35888.53,36218.8,179400],["2018-11-27",36328.88,36438.97,36108.71,36328.88,126980],["2018-11-28",36328.88,37429.76,36328.88,37429.76,247600],["2018-11-29",37484.8,38640.72,37484.8,38200.37,232830],["2018-11-30",38200.37,38530.63,37980.2,38365.5,138610],["2018-12-03",38475.59,38475.59,38035.24,38255.41,111250],["2018-12-04",38255.41,38365.5,37429.76,37925.15,110330],["2018-12-05",37925.15,37925.15,37429.76,37704.98,101470],["2018-12-06",37704.98,38365.5,37704.98,38145.33,97850],["2018-12-07",38145.33,38255.41,38090.28,38200.37,96270],["2018-12-10",38035.24,38090.28,37925.15,38035.24,106390],["2018-12-11",38035.24,38090.28,37925.15,38090.28,105660],["2018-12-12",38090.28,38365.5,37980.2,38310.46,103150],["2018-12-13",38310.46,38420.55,38255.41,38420.55,121840],["2018-12-14",38530.63,39081.07,38530.63,38640.72,904660],["2018-12-17",38640.72,38640.72,38310.46,38475.59,111770],["2018-12-18",38475.59,39026.03,38145.33,39026.03,330390],["2018-12-19",39191.16,39246.2,38530.63,38695.76,124100],["2018-12-20",38695.76,38860.9,38530.63,38860.9,115790],["2018-12-21",38860.9,38970.98,38750.81,38860.9,1159630],["2018-12-24",38915.94,38915.94,38475.59,38530.63,887400],["2018-12-25",38530.63,38750.81,37980.2,37980.2,411370],["2018-12-26",37980.2,38145.33,37870.11,38090.28,85070],["2018-12-27",38090.28,38255.41,37539.85,37925.15,77100],["2018-12-28",37925.15,38090.28,37594.89,38090.28,85050],["2019-01-02",37980.2,38255.41,37704.98,38090.28,75820],["2019-01-03",38090.28,38200.37,37760.02,37980.2,70010],["2019-01-04",37980.2,37980.2,37429.76,37980.2,74020],["2019-01-07",37980.2,38200.37,37980.2,38145.33,69760],["2019-01-08",38145.33,38750.81,38145.33,38695.76,102510],["2019-01-09",38695.76,39466.38,38695.76,39356.29,103950],["2019-01-10",39356.29,39521.42,39246.2,39466.38,72150],["2019-01-11",39466.38,39466.38,38915.94,39246.2,71750],["2019-01-14",39301.25,39301.25,38695.76,38805.85,59650],["2019-01-15",38805.85,38915.94,37980.2,38090.28,69580],["2019-01-16",37980.2,38035.24,35613.31,36053.66,121340],["2019-01-17",36108.71,36108.71,34237.22,34292.26,105300],["2019-01-18",34677.57,35228.01,34237.22,34457.4,75880],["2019-01-21",34457.4,34787.66,34457.4,34567.48,71890],["2019-01-22",34567.48,34732.61,34457.4,34567.48,62850],["2019-01-23",34567.48,34787.66,34457.4,34622.53,69100],["2019-01-24",34567.48,34677.57,34402.35,34567.48,61220],["2019-01-25",34567.48,35228.01,34567.48,34677.57,62660],["2019-01-28",34677.57,34677.57,34457.4,34677.57,66260],["2019-01-29",34677.57,34677.57,34512.44,34677.57,60350],["2019-01-30",34567.48,35007.83,34567.48,34952.79,61020],["2019-01-31",34952.79,35503.23,34952.79,35393.14,72230],["2019-02-01",35503.23,36053.66,35503.23,35778.45,63300],["2019-02-11",36053.66,36053.66,35723.4,36053.66,62740],["2019-02-12",36053.66,36438.97,35943.58,36438.97,69770],["2019-02-13",36549.06,36879.32,36549.06,36879.32,67320],["2019-02-14",37044.45,37429.76,36879.32,37429.76,78080],["2019-02-15",37539.85,37704.98,37209.58,37209.58,60550],["2019-02-18",37209.58,37704.98,37209.58,37704.98,81500],["2019-02-19",37925.15,37980.2,37760.02,37980.2,73590],["2019-02-20",38145.33,38255.41,38035.24,38145.33,66000],["2019-02-21",38255.41,38255.41,37925.15,38145.33,59010],["2019-02-22",38255.41,38255.41,37980.2,38200.37,55070],["2019-02-25",38090.28,38530.63,38090.28,38530.63,77160],["2019-02-26",38530.63,38805.85,38530.63,38805.85,65230],["2019-02-27",38805.85,39081.07,38805.85,39081.07,65040],["2019-02-28",39081.07,39191.16,38530.63,38640.72,64940],["2019-03-01",38695.76,38970.98,38530.63,38805.85,61050],["2019-03-04",38805.85,39191.16,38805.85,39081.07,72170],["2019-03-05",39191.16,39301.25,39081.07,39246.2,56580],["2019-03-06",39246.2,39356.29,39081.07,39081.07,57230],["2019-03-07",39081.07,39246.2,38915.94,39081.07,56610],["2019-03-08",38970.98,39081.07,38585.68,38695.76,58960],["2019-03-11",38695.76,38805.85,38530.63,38805.85,55580],["2019-03-12",38805.85,38970.98,38805.85,38970.98,77190],["2019-03-13",38970.98,39191.16,38970.98,39026.03,54290],["2019-03-14",39026.03,39026.03,38805.85,39026.03,58020],["2019-03-15",39869.53,39869.53,39475.9,39644.6,60260],["2019-03-18",39644.6,39644.6,38576.16,39082.26,61390],["2019-03-19",39307.19,39869.53,39307.19,39813.3,57290],["2019-03-20",39813.3,39925.76,39475.9,39869.53,61770],["2019-03-21",39869.53,40094.46,39869.53,40038.23,60540],["2019-03-22",40038.23,40038.23,39813.3,39982.0,55320],["2019-03-25",39532.13,39869.53,39532.13,39757.06,51910],["2019-03-26",39757.06,39869.53,39757.06,39757.06,55780],["2019-03-27",39757.06,39757.06,39475.9,39475.9,69940],["2019-03-28",39475.9,39700.83,39363.43,39700.83,73100],["2019-03-29",39700.83,39813.3,39700.83,39757.06,69240],["2019-04-01",39757.06,39757.06,39419.66,39644.6,60910],["2019-04-02",39757.06,39757.06,39644.6,39757.06,70360],["2019-04-03",39644.6,39757.06,39532.13,39700.83,56780],["2019-04-04",39700.83,39757.06,39588.36,39588.36,61900],["2019-04-05",39588.36,39700.83,39588.36,39700.83,72110],["2019-04-08",39700.83,39925.76,39588.36,39813.3,67330],["2019-04-09",39925.76,39925.76,39250.96,39250.96,70790],["2019-04-10",39250.96,39644.6,39250.96,39588.36,72660],["2019-04-11",39588.36,40038.23,39588.36,39925.76,78760],["2019-04-12",40038.23,40600.56,39982.0,40600.56,100640],["2019-04-16",40656.8,40937.97,40206.93,40488.1,165050],["2019-04-17",40656.8,42175.1,40656.8,42175.1,370370],["2019-04-18",42287.57,42287.57,41612.77,41950.17,71220],["2019-04-19",41950.17,42287.57,41950.17,42118.87,92170],["2019-04-22",42006.4,42568.74,41893.93,42343.8,191740],["2019-04-23",42343.8,42400.04,42118.87,42343.8,108310],["2019-04-24",42343.8,42456.27,42118.87,42400.04,100950],["2019-04-25",42400.04,42400.04,42062.63,42175.1,106620],["2019-04-26",42175.1,42400.04,42175.1,42400.04,235950],["2019-05-02",42400.04,42456.27,42175.1,42400.04,106840],["2019-05-03",42512.5,42512.5,42118.87,42287.57,90470],["2019-05-06",42287.57,42287.57,42175.1,42175.1,108120],["2019-05-07",42287.57,42512.5,42175.1,42512.5,96700],["2019-05-08",42512.5,42512.5,42175.1,42343.8,82610],["2019-05-09",42400.04,42512.5,42062.63,42175.1,93830],["2019-05-10",42287.57,42287.57,42062.63,42231.34,80310],["2019-05-13",42400.04,42400.04,42006.4,42175.1,91590],["2019-05-14",42287.57,42287.57,41612.77,41612.77,80370],["2019-05-15",41725.23,42006.4,41725.23,41781.47,80790],["2019-05-16",41837.7,41837.7,41612.77,41725.23,72720],["2019-05-17",41725.23,41781.47,41612.77,41725.23,80290],["2019-05-20",42175.1,42385.98,41823.64,42315.69,91700],["2019-05-21",42385.98,44565.02,42385.98,44424.44,140480],["2019-05-22",44635.32,44775.9,44283.86,44494.73,91810],["2019-05-23",44494.73,44494.73,44213.56,44283.86,70050],["2019-05-24",44213.56,44283.86,43791.81,43932.4,70800],["2019-05-27",43932.4,44072.98,43018.6,43229.48,95230],["2019-05-28",43229.48,43370.06,43018.6,43370.06,148090],["2019-05-29",43370.06,43370.06,42948.31,43159.19,80430],["2019-05-30",43159.19,43159.19,42807.73,42878.02,94940],["2019-05-31",42737.44,42878.02,42667.14,42878.02,163950],["2019-06-03",42878.02,43088.9,42667.14,43088.9,99340],["2019-06-04",43229.48,44283.86,43018.6,44283.86,696920],["2019-06-05",44424.44,44635.32,44143.27,44354.15,204370],["2019-06-06",44354.15,44354.15,44072.98,44354.15,276740],["2019-06-07",44424.44,44424.44,44143.27,44354.15,80070],["2019-06-10",44494.73,44916.48,44424.44,44916.48,840910],["2019-06-11",44986.78,45338.23,44986.78,44986.78,82150],["2019-06-12",45127.36,45689.69,45127.36,45689.69,185660],["2019-06-13",45830.28,47236.11,45830.28,47236.11,213970],["2019-06-14",47236.11,47236.11,46392.61,47236.11,97410],["2019-06-17",47236.11,47306.41,45900.57,46252.03,260540],["2019-06-18",46252.03,46392.61,45970.86,45970.86,73660],["2019-06-19",45970.86,46111.44,45689.69,45689.69,65840],["2019-06-20",45759.99,47095.53,45689.69,46814.36,148020],["2019-06-21",46814.36,47095.53,46322.32,46673.78,63700],["2019-06-24",46744.07,46744.07,46392.61,46392.61,64260],["2019-06-25",46392.61,46392.61,44986.78,44986.78,74990],["2019-06-26",45267.94,45267.94,44846.19,44846.19,67920],["2019-06-27",44846.19,45127.36,44846.19,44986.78,60840],["2019-06-28",45127.36,45338.23,44916.48,44986.78,62300],["2019-07-01",45127.36,45127.36,44916.48,45057.07,66490],["2019-07-02",45057.07,45127.36,44846.19,44916.48,61520],["2019-07-03",44916.48,44986.78,44775.9,44775.9,63340],["2019-07-04",44775.9,44986.78,44775.9,44986.78,74580],["2019-07-05",44986.78,45197.65,44916.48,45127.36,97330],["2019-07-08",45127.36,45408.53,44705.61,44846.19,62700],["2019-07-09",45127.36,45127.36,44283.86,44494.73,76720],["2019-07-10",44705.61,44705.61,44213.56,44635.32,65710],["2019-07-11",44846.19,44846.19,43580.94,43721.52,76080],["2019-07-12",43721.52,44143.27,43229.48,44002.69,65550],["2019-07-15",44143.27,44283.86,43862.11,44002.69,58150],["2019-07-16",44002.69,44354.15,43932.4,44143.27,60530],["2019-07-17",44283.86,44354.15,44072.98,44213.56,62800],["2019-07-18",44213.56,44283.86,44072.98,44143.27,60090],["2019-07-19",44143.27,44143.27,43721.52,43862.11,61590],["2019-07-22",43862.11,43932.4,43018.6,43018.6,71400],["2019-07-23",43018.6,43299.77,42878.02,43299.77,62000],["2019-07-24",43299.77,43440.35,43018.6,43159.19,59860],["2019-07-25",43159.19,43370.06,43088.9,43299.77,53540],["2019-07-26",43299.77,43440.35,43299.77,43370.06,56710],["2019-07-29",43370.06,43370.06,42737.44,42878.02,56150],["2019-07-30",42878.02,43018.6,42737.44,42878.02,72530],["2019-07-31",43018.6,44213.56,42737.44,43721.52,67200],["2019-08-01",43721.52,45197.65,43721.52,45127.36,102440],["2019-08-02",45197.65,45689.69,44846.19,45338.23,64580],["2019-08-05",45338.23,45408.53,44846.19,45267.94,58040],["2019-08-06",45127.36,45127.36,44283.86,44986.78,77220],["2019-08-07",44986.78,46814.36,44846.19,46462.9,185220],["2019-08-08",46392.61,47376.7,46041.15,47165.82,133810],["2019-08-09",47306.41,47306.41,46392.61,47095.53,116390],["2019-08-12",47095.53,48220.2,46954.95,47798.45,142120],["2019-08-13",47798.45,47939.03,47446.99,47868.74,74440],["2019-08-14",47868.74,47868.74,47376.7,47587.57,55130],["2019-08-15",47446.99,47446.99,45830.28,46392.61,53090],["2019-08-16",46392.61,46673.78,46041.15,46111.44,59470],["2019-08-19",46252.03,46533.2,46041.15,46533.2,57840],["2019-08-20",46744.07,47095.53,46603.49,46884.65,50270],["2019-08-21",46884.65,47376.7,46884.65,47376.7,212200],["2019-08-22",48079.62,48079.62,47306.41,47939.03,87120],["2019-08-23",47939.03,48079.62,47306.41,47587.57,53770],["2019-08-26",47587.57,47587.57,47095.53,47376.7,53510],["2019-08-27",47446.99,47446.99,47025.24,47025.24,68210],["2019-08-28",47025.24,47095.53,45970.86,46392.61,72770],["2019-08-29",46392.61,46392.61,45900.57,46041.15,52410],["2019-08-30",46041.15,46041.15,45057.07,45970.86,140620],["2019-09-03",46041.15,46533.2,46041.15,46181.74,94200],["2019-09-04",46392.61,47798.45,46322.32,47306.41,137010],["2019-09-05",47657.86,47657.86,47446.99,47657.86,67290],["2019-09-06",47939.03,47939.03,47657.86,47798.45,4408049],["2019-09-09",47798.45,47798.45,47025.24,47376.7,51650],["2019-09-10",47376.7,47657.86,46111.44,46533.2,82670],["2019-09-11",46533.2,46814.36,46533.2,46673.78,206951],["2019-09-12",46673.78,46954.95,46392.61,46954.95,67060],["2019-09-13",47095.53,47165.82,46954.95,47165.82,62280],["2019-09-16",47165.82,47657.86,47165.82,47517.28,90580],["2019-09-17",47798.45,47798.45,47376.7,47657.86,60770],["2019-09-18",47798.45,50469.54,47798.45,50469.54,298530],["2019-09-19",50750.71,50891.29,49415.16,49907.2,66070],["2019-09-20",50047.79,50610.12,49907.2,49977.5,58310],["2019-09-23",49977.5,49977.5,47868.74,47868.74,146180],["2019-09-24",48009.32,48009.32,45830.28,46744.07,86400],["2019-09-25",46744.07,47025.24,46252.03,46392.61,67200],["2019-09-26",46392.61,46462.9,45830.28,45830.28,75250],["2019-09-27",45830.28,46462.9,45689.69,45830.28,66720],["2019-09-30",45830.28,46673.78,45689.69,46673.78,60440],["2019-10-01",46673.78,47165.82,46673.78,46884.65,52160],["2019-10-02",46884.65,47025.24,46603.49,46814.36,54050],["2019-10-03",46814.36,46954.95,46252.03,46533.2,62800],["2019-10-04",46744.07,47165.82,46744.07,46954.95,48570],["2019-10-07",47376.7,49133.99,47306.41,48641.95,144180],["2019-10-08",48782.53,48782.53,47236.11,47236.11,60270],["2019-10-09",47236.11,47657.86,46954.95,47025.24,41930],["2019-10-10",47095.53,47095.53,46884.65,47095.53,46630],["2019-10-11",47236.11,48009.32,47236.11,47868.74,203490],["2019-10-14",47939.03,48360.78,47657.86,47868.74,48740],["2019-10-15",48009.32,48149.91,47728.16,47798.45,69210],["2019-10-16",48079.62,48431.08,48079.62,48149.91,75990],["2019-10-17",48220.2,48571.66,48220.2,48431.08,66480],["2019-10-18",48431.08,48923.12,48431.08,48852.83,58210],["2019-10-21",48852.83,49204.29,48641.95,49204.29,45610],["2019-10-22",49204.29,49274.58,48993.41,49204.29,41700],["2019-10-23",49204.29,49907.2,48641.95,49907.2,51580],["2019-10-24",49907.2,50047.79,49555.74,49977.5,48710],["2019-10-25",50258.66,51313.04,50258.66,50961.58,55780],["2019-10-28",51031.87,52015.96,51031.87,52015.96,46180],["2019-10-29",52015.96,52437.71,50469.54,51102.16,111250],["2019-10-30",51102.16,51102.16,50258.66,50891.29,62370],["2019-10-31",50961.58,51664.5,50821.0,50961.58,44510],["2019-11-01",50750.71,51453.62,50750.71,51313.04,52710],["2019-11-04",51664.5,51875.38,51242.75,51734.79,47610],["2019-11-05",51875.38,52015.96,51453.62,52015.96,52340],["2019-11-06",52156.54,52297.13,51664.5,51664.5,62730],["2019-11-07",51664.5,52015.96,50750.71,50961.58,43250],["2019-11-08",50750.71,51172.46,50750.71,50891.29,47110],["2019-11-11",50610.12,51313.04,50258.66,50750.71,46400],["2019-11-12",50891.29,51594.21,50469.54,51594.21,44130],["2019-11-13",51664.5,51734.79,50961.58,51594.21,40690],["2019-11-14",53039.42,53039.42,51521.95,51666.47,41240],["2019-11-15",51666.47,53039.42,51666.47,52605.86,43730],["2019-11-18",52750.38,53328.47,52750.38,53328.47,41040],["2019-11-19",53328.47,54340.12,53328.47,54340.12,43000],["2019-11-20",54556.9,54845.94,54195.6,54845.94,42580],["2019-11-21",54918.2,56363.42,54918.2,56363.42,48170],["2019-11-22",56363.42,56363.42,54701.42,55568.55,53530],["2019-11-25",55279.51,55279.51,54195.6,54556.9,40730],["2019-11-26",54340.12,54556.9,53906.55,54340.12,42210],["2019-11-27",54340.12,56002.12,54340.12,56002.12,46200],["2019-11-28",56218.9,56507.94,55785.33,56507.94,44220],["2019-11-29",56724.72,57086.03,56218.9,56507.94,40720],["2019-12-02",56941.51,57664.11,56507.94,57664.11,41150],["2019-12-03",57664.11,59398.37,55640.81,57086.03,65690],["2019-12-04",57664.11,59615.16,56002.12,59253.85,42190],["2019-12-05",60699.07,62144.28,60699.07,61638.46,41750],["2019-12-06",61855.24,61855.24,59253.85,61060.37,40610],["2019-12-09",61421.68,64962.45,61421.68,64962.45,40920],["2019-12-10",64384.37,64962.45,62144.28,62361.07,62100],["2019-12-11",62144.28,63589.5,60626.81,60699.07,34480],["2019-12-12",62794.63,62794.63,57880.9,59615.16,40860],["2019-12-13",58531.24,60337.76,57808.64,59615.16,39720],["2019-12-16",60699.07,61421.68,57736.38,59615.16,69140],["2019-12-17",60120.98,60120.98,57230.55,57519.59,40430],["2019-12-18",57519.59,59109.33,57086.03,57808.64,41710],["2019-12-19",58531.24,59181.59,57230.55,57808.64,37090],["2019-12-20",57808.64,58531.24,57808.64,58169.94,31590],["2019-12-23",58169.94,60265.5,58169.94,59253.85,42140],["2019-12-24",58892.55,60554.55,58892.55,60482.29,38340],["2019-12-25",62072.02,62072.02,61421.68,61421.68,38360],["2019-12-26",61782.98,61855.24,61060.37,61277.15,38130],["2019-12-27",61060.37,61421.68,60699.07,61421.68,32190],["2019-12-30",62144.28,62650.11,61349.42,61566.2,34310],["2019-12-31",61566.2,61710.72,61060.37,61421.68,33730],["2020-01-02",62144.28,62144.28,61421.68,61421.68,32590],["2020-01-03",62072.02,62072.02,60843.59,60843.59,34810],["2020-01-06",61060.37,64312.11,60771.33,64312.11,44450],["2020-01-07",64312.11,64456.63,63444.98,63589.5,31160],["2020-01-08",62866.89,62866.89,60337.76,60626.81,37740],["2020-01-09",61421.68,61782.98,59759.68,61060.37,37960],["2020-01-10",61421.68,61421.68,59253.85,59976.46,124870],["2020-01-13",59326.11,59615.16,59253.85,59615.16,34670],["2020-01-14",59615.16,61638.46,59615.16,61204.89,58030],["2020-01-15",61421.68,61421.68,60699.07,61421.68,33340],["2020-01-16",61421.68,61421.68,60988.11,61132.63,32970],["2020-01-17",61132.63,61421.68,61132.63,61277.15,32110],["2020-01-20",61421.68,61782.98,61060.37,61782.98,32600],["2020-01-21",62866.89,63228.2,62144.28,62361.07,36980],["2020-01-22",62361.07,63083.67,62361.07,62866.89,22560],["2020-01-30",59253.85,62144.28,58820.29,60699.07,61500],["2020-01-31",60699.07,60699.07,58892.55,58892.55,23900],["2020-02-03",56363.42,59253.85,54773.68,59253.85,43980],["2020-02-04",58531.24,59976.46,56869.25,57086.03,31560],["2020-02-05",58531.24,58531.24,56941.51,57086.03,31530],["2020-02-06",58531.24,58531.24,56218.9,56363.42,38850],["2020-02-07",56363.42,56363.42,55857.59,55857.59,35550],["2020-02-10",55857.59,55857.59,54195.6,54773.68,41820],["2020-02-11",54773.68,55279.51,54773.68,55279.51,31080],["2020-02-12",55640.81,56218.9,54773.68,55640.81,29010],["2020-02-13",55857.59,56218.9,55640.81,56218.9,34390],["2020-02-14",56507.94,57447.33,56291.16,57013.77,31140],["2020-02-17",57736.38,57736.38,56291.16,56291.16,27870],["2020-02-18",56363.42,56724.72,54123.34,54484.64,33180],["2020-02-19",54195.6,54701.42,52389.08,52678.12,41180],["2020-02-20",53039.42,53039.42,52389.08,52389.08,31630],["2020-02-21",52389.08,52389.08,50221.25,50221.25,39540],["2020-02-24",50221.25,50582.56,48414.73,48414.73,45410],["2020-02-25",48414.73,48414.73,45090.74,45379.78,57150],["2020-02-26",44801.69,45163.0,42272.57,42850.65,57210],["2020-02-27",42633.87,42633.87,39887.96,39887.96,210730],["2020-02-28",39743.44,42633.87,37214.31,42633.87,38940],["2020-03-02",40321.52,45596.56,40321.52,44801.69,40310],["2020-03-03",45524.3,45741.08,44801.69,45524.3,41740],["2020-03-04",45524.3,45524.3,43356.48,44079.09,22360],["2020-03-05",44079.09,45524.3,44079.09,45018.48,73770],["2020-03-06",45452.04,45452.04,43211.96,43356.48,46940],["2020-03-09",40466.05,40827.35,40321.52,40321.52,73910],["2020-03-10",37936.92,40321.52,37936.92,39743.44,39660],["2020-03-11",40827.35,40827.35,38298.22,39020.83,28580],["2020-03-12",37575.61,37936.92,36347.18,36708.48,32140],["2020-03-13",34179.36,36708.48,34143.23,36708.48,43410],["2020-03-16",36708.48,36780.74,34143.23,35335.53,62890],["2020-03-17",35335.53,36130.4,34287.75,34323.88,57980],["2020-03-18",34323.88,35769.09,34323.88,35046.49,62230],["2020-03-19",33962.57,34034.83,33384.49,33565.14,20500],["2020-03-20",33565.14,34251.62,33348.36,33384.49,14360],["2020-03-23",33384.49,33384.49,31072.14,31072.14,21980],["2020-03-24",29626.93,31794.75,29626.93,31072.14,20310],["2020-03-25",31072.14,33239.97,31072.14,33203.84,19560],["2020-03-26",33529.01,33529.01,30891.49,30891.49,62510],["2020-03-27",32481.23,32481.23,30891.49,31072.14,12330],["2020-03-30",30783.1,31794.75,29626.93,29626.93,21220],["2020-03-31",30349.53,31650.23,29265.62,29626.93,29510],["2020-04-01",29626.93,31072.14,29337.88,29988.23,68450],["2020-04-03",29988.23,31722.49,29988.23,31433.45,118550],["2020-04-06",32300.58,33601.27,31867.01,33601.27,41100],["2020-04-07",33890.31,33890.31,31939.27,32445.1,38020],["2020-04-08",32445.1,32445.1,30349.53,31072.14,60310],["2020-04-09",32372.84,32517.36,31361.19,32517.36,65800],["2020-04-10",32517.36,34540.66,32156.05,34143.23,170570],["2020-04-13",35407.79,36491.7,35046.49,36347.18,161750],["2020-04-14",36347.18,36347.18,34287.75,34323.88,105100],["2020-04-15",34323.88,36130.4,32950.92,35407.79,95620],["2020-04-16",35480.05,37575.61,35335.53,36853.01,103580],["2020-04-17",37792.4,38298.22,37286.57,38298.22,177690],["2020-04-20",39382.13,40827.35,38081.44,40682.83,185960],["2020-04-21",40682.83,41911.26,37864.66,39165.35,131690],["2020-04-22",36708.48,39454.39,36708.48,39382.13,75950],["2020-04-23",39454.39,41188.65,39454.39,39671.18,73930],["2020-04-24",39743.44,39743.44,38442.74,38876.31,44750],["2020-04-27",38876.31,39020.83,36780.74,36853.01,147330],["2020-04-28",36853.01,37936.92,36853.01,37358.83,43340],["2020-04-29",37358.83,39020.83,37358.83,38731.79,103160],["2020-05-04",39382.13,39382.13,37936.92,37936.92,55690],["2020-05-05",37864.66,37864.66,36925.27,37431.09,38120],["2020-05-06",37503.35,37503.35,36491.7,36853.01,79470],["2020-05-07",36853.01,37936.92,36853.01,37358.83,80480],["2020-05-08",38225.96,38225.96,37431.09,37792.4,98220],["2020-05-11",37647.87,37720.14,36997.53,37431.09,85170],["2020-05-12",38298.22,39743.44,37792.4,39743.44,361010],["2020-05-13",41188.65,41549.96,40466.05,40755.09,170600],["2020-05-14",40755.09,40899.61,39020.83,40466.05,86950],["2020-05-15",40466.05,40466.05,38731.79,38948.57,170140],["2020-05-18",38659.53,39165.35,37792.4,38876.31,71850],["2020-05-19",39671.18,39960.22,39093.09,39743.44,155370],["2020-05-20",39743.44,40899.61,39743.44,39887.96,136000],["2020-05-21",39815.7,40249.26,39165.35,39237.61,86650],["2020-05-22",39237.61,39309.87,38298.22,38298.22,109550],["2020-05-25",38298.22,39093.09,38298.22,38876.31,88430],["2020-05-26",38876.31,39165.35,38731.79,38876.31,77370],["2020-05-27",39454.39,40321.52,39237.61,39454.39,166790],["2020-05-28",39454.39,39454.39,38659.53,39020.83,52340],["2020-05-29",39020.83,39671.18,38876.31,39093.09,38700],["2020-06-01",39382.13,39598.92,38948.57,39165.35,118920],["2020-06-02",39165.35,39887.96,38948.57,39598.92,103360],["2020-06-03",39598.92,39598.92,38731.79,38876.31,132530],["2020-06-04",39020.83,40466.05,38876.31,40104.74,239040],["2020-06-05",40321.52,40321.52,39382.13,39887.96,101400],["2020-06-08",40104.74,42128.04,40104.74,41911.26,299060],["2020-06-09",41911.26,43284.22,41839.0,42272.57,294600],["2020-06-10",42055.78,42272.57,41260.91,41622.22,143290],["2020-06-11",41694.48,41911.26,38731.79,38731.79,201660],["2020-06-12",36058.14,38298.22,36058.14,38298.22,272650],["2020-06-15",38298.22,39020.83,36491.7,36925.27,137070],["2020-06-16",37214.31,37575.61,37214.31,37575.61,75930],["2020-06-17",37575.61,38009.18,37431.09,37792.4,36440],["2020-06-18",37575.61,37792.4,37069.79,37792.4,58660],["2020-06-19",37936.92,38298.22,37792.4,37936.92,44950],["2020-06-22",37792.4,37936.92,36853.01,37431.09,110190],["2020-06-23",37431.09,38009.18,37431.09,37647.87,37390],["2020-06-24",37647.87,38225.96,37214.31,37214.31,47700],["2020-06-25",37069.79,37142.05,36708.48,36925.27,46420],["2020-06-26",37214.31,37575.61,36780.74,36997.53,37790],["2020-06-29",36997.53,36997.53,35624.57,36419.44,143950],["2020-06-30",36419.44,36708.48,35407.79,35624.57,34130],["2020-07-01",35624.57,36202.66,35552.31,36130.4,16390],["2020-07-02",35046.49,36347.18,35046.49,36058.14,24520],["2020-07-03",35985.88,37575.61,35985.88,36274.92,31170],["2020-07-06",37286.57,37503.35,36491.7,37503.35,45400],["2020-07-07",37575.61,38153.7,37069.79,37069.79,27840],["2020-07-08",36491.7,37358.83,36491.7,36636.22,11600],["2020-07-09",36636.22,37069.79,36636.22,36853.01,32890],["2020-07-10",36708.48,36925.27,36491.7,36780.74,22920],["2020-07-13",36780.74,36997.53,36636.22,36853.01,24680],["2020-07-14",36853.01,36853.01,36491.7,36853.01,68190],["2020-07-15",36853.01,36925.27,36491.7,36853.01,75700],["2020-07-16",36925.27,36925.27,36708.48,36780.74,33630],["2020-07-17",36925.27,36925.27,36563.96,36708.48,55000],["2020-07-20",36636.22,36708.48,36563.96,36563.96,24540],["2020-07-21",36491.7,36636.22,36419.44,36491.7,27590],["2020-07-22",36274.92,36419.44,35985.88,35985.88,44040],["2020-07-23",36130.4,36130.4,35407.79,35985.88,45880],["2020-07-24",35985.88,35985.88,33492.88,33601.27,97540],["2020-07-27",31361.19,31433.45,31252.79,31252.79,241860],["2020-07-28",29482.4,33420.62,29482.4,33203.84,109280],["2020-07-29",32517.36,32517.36,30891.49,31072.14,67990],["2020-07-30",31848.95,31848.95,30332.33,31035.15,96800],["2020-07-31",31035.15,31146.12,29962.42,30702.24,46900],["2020-08-03",30702.24,32181.86,30554.27,32107.88,63610],["2020-08-04",32181.86,32551.77,31811.95,32181.86,63700],["2020-08-05",32181.86,32921.67,31811.95,32921.67,99840],["2020-08-06",32921.67,32921.67,32329.82,32329.82,66220],["2020-08-07",31442.05,32181.86,31442.05,31663.99,42620],["2020-08-10",32847.69,32847.69,31737.97,31737.97,77220],["2020-08-11",32477.79,32551.77,32070.89,32366.81,57560],["2020-08-12",32366.81,32773.71,32255.84,32699.73,73330],["2020-08-13",32773.71,33809.45,32699.73,33772.46,67670],["2020-08-14",33772.46,35141.11,33772.46,34475.28,136160],["2020-08-17",33513.52,34327.32,33365.56,33661.49,59560],["2020-08-18",33661.49,33661.49,33291.58,33587.51,18520],["2020-08-19",32921.67,33624.5,32921.67,33217.6,56780],["2020-08-20",33291.58,33291.58,32773.71,33291.58,21740],["2020-08-21",33587.51,33661.49,32921.67,33513.52,31920],["2020-08-24",34031.39,34623.24,33846.44,34401.3,56850],["2020-08-25",34771.21,34771.21,34031.39,34105.37,57350],["2020-08-26",34105.37,34105.37,33513.52,33587.51,83920],["2020-08-27",33587.51,33883.43,33513.52,33772.46,25610],["2020-08-28",33772.46,34031.39,33587.51,33809.45,45340],["2020-08-31",34401.3,35141.11,34031.39,35141.11,238700],["2020-09-01",35511.02,36620.74,35511.02,36398.79,156850],["2020-09-03",36768.7,36768.7,35437.04,35954.91,191620],["2020-09-04",35437.04,36250.83,34845.19,36250.83,120250],["2020-09-07",36250.83,36842.68,36250.83,36324.81,226500],["2020-09-08",36324.81,36324.81,35658.98,36250.83,171510],["2020-09-09",35363.06,36324.81,35363.06,36250.83,52200],["2020-09-10",36620.74,36620.74,35585.0,36102.87,209290],["2020-09-11",36102.87,36102.87,35658.98,35732.96,60750],["2020-09-14",36102.87,36916.66,36028.89,36620.74,115400],["2020-09-15",36620.74,36620.74,36287.82,36398.79,111630],["2020-09-16",36472.78,37952.4,36472.78,37952.4,255940],["2020-09-17",37952.4,38248.33,37212.59,37878.42,178790],["2020-09-18",37730.46,37878.42,37508.51,37656.48,51230],["2020-09-21",37730.46,38840.18,37730.46,38470.27,185380],["2020-09-22",38470.27,39210.08,38100.36,38988.14,172970],["2020-09-23",38988.14,39358.05,38988.14,39136.1,108620],["2020-09-24",38988.14,39284.07,38100.36,38100.36,200900],["2020-09-25",38470.27,38470.27,37804.44,38100.36,137420],["2020-09-28",38100.36,38396.29,37804.44,38026.38,87350],["2020-09-29",38026.38,38100.36,37434.53,37434.53,127440],["2020-09-30",37434.53,37582.5,37138.61,37434.53,66980],["2020-10-01",37508.51,38100.36,37508.51,37656.48,113440],["2020-10-02",37878.42,37878.42,35511.02,37138.61,106570],["2020-10-05",37730.46,37730.46,37212.59,37656.48,59300],["2020-10-06",38100.36,38100.36,37656.48,37656.48,86010],["2020-10-07",37434.53,37656.48,37138.61,37360.55,58480],["2020-10-08",37360.55,37360.55,36768.7,37212.59,77450],["2020-10-09",37064.63,37064.63,36620.74,36768.7,111120],["2020-10-12",36620.74,36990.65,36620.74,36768.7,103590],["2020-10-13",36768.7,36990.65,36546.76,36694.72,29770],["2020-10-14",36694.72,37212.59,36694.72,36768.7,46090],["2020-10-15",36768.7,37360.55,36768.7,37360.55,121660],["2020-10-16",37360.55,37508.51,37064.63,37508.51,99640],["2020-10-19",37508.51,37582.5,36990.65,36990.65,82490],["2020-10-20",37286.57,37286.57,36546.76,36694.72,69960],["2020-10-21",36546.76,36916.66,36546.76,36620.74,81430],["2020-10-22",36472.78,36805.69,36472.78,36694.72,67020],["2020-10-23",37138.61,37138.61,36657.73,36768.7,78600],["2020-10-26",36768.7,36879.67,36583.75,36657.73,155140],["2020-10-27",36657.73,36657.73,35658.98,35658.98,103720],["2020-10-28",35511.02,35511.02,33291.58,33439.54,217940],["2020-10-29",33439.54,34771.21,33402.55,34623.24,63740],["2020-10-30",35215.09,35215.09,34401.3,34475.28,17180],["2020-11-02",34105.37,34771.21,34105.37,34697.23,21840],["2020-11-03",34697.23,35067.13,34697.23,34919.17,53610],["2020-11-04",34919.17,35511.02,34919.17,35104.12,38840],["2020-11-05",35252.08,35252.08,35067.13,35141.11,48130],["2020-11-06",35141.11,35289.08,35141.11,35141.11,19750],["2020-11-09",35474.03,35621.99,35178.1,35511.02,31160],["2020-11-10",36583.75,37952.4,36583.75,37952.4,561250],["2020-11-11",39579.99,39579.99,38026.38,38248.33,138810],["2020-11-12",38248.33,38248.33,37360.55,37878.42,53520],["2020-11-13",37212.59,37952.4,37212.59,37952.4,119470],["2020-11-16",37952.4,37952.4,37360.55,37508.51,175700],["2020-11-17",37730.46,37952.4,37360.55,37878.42,83650],["2020-11-18",37878.42,37878.42,37508.51,37582.5,103410],["2020-11-19",37656.48,38544.25,37582.5,38396.29,120590],["2020-11-20",38618.23,39949.9,38396.29,39949.9,215730],["2020-11-23",39949.9,40467.77,39801.93,40245.82,205320],["2020-11-24",40467.77,40467.77,39210.08,39210.08,130970],["2020-11-25",39949.9,39949.9,38618.23,39210.08,73760],["2020-11-26",39210.08,39210.08,38396.29,39210.08,46430],["2020-11-27",39432.03,39432.03,38840.18,39358.05,59490],["2020-11-30",39062.12,39653.97,39062.12,39432.03,76650],["2020-12-01",38544.25,40541.75,38544.25,40319.8,229580],["2020-12-02",39727.95,40319.8,39579.99,39949.9,64760],["2020-12-03",40023.88,40319.8,39506.01,40023.88,113570],["2020-12-04",39949.9,40097.86,39653.97,39949.9,99320],["2020-12-07",39949.9,40467.77,39875.92,40467.77,152470],["2020-12-08",40689.71,41799.43,40615.73,40911.65,141930],["2020-12-09",41429.52,42095.35,41429.52,41577.49,109230],["2020-12-10",41577.49,41799.43,40985.63,40985.63,97550],["2020-12-11",40911.65,41355.54,40689.71,41281.56,96820],["2020-12-14",40911.65,41873.41,40911.65,41355.54,66620],["2020-12-15",41429.52,42169.34,41429.52,41651.47,111940],["2020-12-16",41651.47,42021.37,41577.49,41873.41,103890],["2020-12-17",41873.41,41873.41,41133.6,41133.6,120740],["2020-12-18",41059.62,41429.52,41059.62,41281.56,65370],["2020-12-21",41281.56,41577.49,40911.65,40911.65,147680],["2020-12-22",40689.71,41133.6,40467.77,40911.65,119020],["2020-12-23",40985.63,41355.54,40615.73,40689.71,98200],["2020-12-24",40689.71,40985.63,40097.86,40689.71,88060],["2020-12-25",40393.78,40911.65,40393.78,40911.65,40370],["2020-12-28",41281.56,41281.56,40763.69,40837.67,43910],["2020-12-29",40837.67,41799.43,40615.73,41651.47,112050],["2020-12-30",42835.17,42909.15,42021.37,42539.24,131870],["2020-12-31",42539.24,42539.24,41873.41,42465.26,28860],["2021-01-04",42243.32,42687.2,42243.32,42391.28,55500],["2021-01-05",42391.28,42391.28,42095.35,42317.3,44700],["2021-01-06",42021.37,42391.28,41947.39,42317.3,92100],["2021-01-07",42169.34,42317.3,41355.54,42169.34,33100],["2021-01-08",42465.26,42835.17,42243.32,42317.3,106400],["2021-01-11",42317.3,42835.17,42317.3,42761.19,62300],["2021-01-12",42835.17,44166.83,42761.19,44166.83,133600],["2021-01-13",44018.87,44314.79,43279.05,43353.04,130600],["2021-01-14",43501.0,44388.77,43205.07,44388.77,82900],["2021-01-15",44388.77,44388.77,43353.04,43870.91,137900],["2021-01-18",43944.89,44240.81,43279.05,44018.87,144000],["2021-01-19",44018.87,44536.74,43648.96,43944.89,220200],["2021-01-20",43944.89,46978.12,43427.02,46534.23,192600],["2021-01-21",46904.14,46904.14,46016.36,46238.31,46100],["2021-01-22",46238.31,47643.95,45868.4,47348.03,81100],["2021-01-25",47348.03,47348.03,46312.29,46904.14,64200],["2021-01-26",45868.4,46238.31,45424.51,45424.51,47800],["2021-01-27",44166.83,46238.31,44166.83,45128.59,62000],["2021-01-28",42095.35,42909.15,42021.37,42021.37,56100],["2021-01-29",39136.1,43870.91,39136.1,43279.05,167900],["2021-02-01",42539.24,43279.05,40911.65,41429.52,105900],["2021-02-02",40097.86,42539.24,40097.86,41947.39,47300],["2021-02-03",42391.28,42391.28,41059.62,42169.34,55800],["2021-02-04",42169.34,43057.11,42169.34,42909.15,76000],["2021-02-05",42909.15,43353.04,42909.15,43353.04,30500],["2021-02-08",42169.34,42835.17,42169.34,42539.24,54700],["2021-02-09",42539.24,43279.05,42095.35,43279.05,105500],["2021-02-17",42909.15,44092.85,42761.19,44018.87,48500],["2021-02-18",44314.79,45128.59,43279.05,44536.74,45300],["2021-02-19",44536.74,44684.7,43427.02,44684.7,62000],["2021-02-22",44388.77,45572.47,43574.98,45498.49,90800],["2021-02-23",45868.4,48087.84,45868.4,46830.16,208000],["2021-02-24",48087.84,48087.84,45868.4,45868.4,117400],["2021-02-25",46608.21,47274.04,45942.38,46608.21,56300],["2021-02-26",46238.31,47717.93,46238.31,47274.04,51300],["2021-03-01",47274.04,48457.75,47274.04,47274.04,89900],["2021-03-02",47348.03,48309.78,47348.03,47348.03,156000],["2021-03-03",47348.03,48605.71,47348.03,48235.8,151700],["2021-03-04",48087.84,49345.52,48087.84,48531.73,127900],["2021-03-05",47422.01,48383.76,47348.03,47791.91,56000],["2021-03-08",49197.56,49197.56,47422.01,47422.01,63700],["2021-03-09",47422.01,47422.01,46904.14,46978.12,38900],["2021-03-10",46978.12,47200.06,46238.31,47052.1,162100],["2021-03-11",47052.1,47422.01,46682.19,46682.19,69400],["2021-03-12",46682.19,46830.16,46238.31,46386.27,46300],["2021-03-15",46608.21,46978.12,45942.38,45942.38,82000],["2021-03-16",45868.4,46608.21,45646.46,46164.33,137800],["2021-03-17",46978.12,46978.12,45868.4,46090.34,39400],["2021-03-18",46164.33,46682.19,46090.34,46090.34,23600],["2021-03-19",46090.34,46756.18,45868.4,45868.4,51400],["2021-03-22",46312.29,46534.23,45868.4,45868.4,49800],["2021-03-23",45942.38,45942.38,45128.59,45128.59,42400],["2021-03-24",44758.68,45128.59,44388.77,44980.62,42100],["2021-03-25",44980.62,44980.62,43648.96,44388.77,42200],["2021-03-26",43722.94,44314.79,43279.05,43870.91,55200],["2021-03-29",44018.87,44758.68,44018.87,44388.77,37600],["2021-03-30",44388.77,45868.4,44388.77,45572.47,35200],["2021-03-31",46238.31,46238.31,45054.61,45498.49,26600],["2021-04-01",44758.68,45868.4,44758.68,45868.4,37800],["2021-04-02",45868.4,46238.31,45572.47,46016.36,28800],["2021-04-05",46090.34,46090.34,44758.68,44758.68,34300],["2021-04-06",44758.68,44980.62,44388.77,44758.68,28900],["2021-04-07",45054.61,45868.4,44758.68,45498.49,17500],["2021-04-08",45868.4,45868.4,45498.49,45720.44,22800],["2021-04-09",45720.44,45720.44,44758.68,45646.46,14900],["2021-04-12",45498.49,45498.49,44610.72,44684.7,42100],["2021-04-13",44684.7,44832.66,44018.87,44314.79,34700],["2021-04-14",43796.92,44092.85,43722.94,44092.85,52900],["2021-04-15",43722.94,44092.85,43501.0,43574.98,54500],["2021-04-16",43574.98,43796.92,42095.35,42539.24,48700],["2021-04-19",42539.24,43279.05,42169.34,42169.34,49600],["2021-04-20",42169.34,43648.96,42169.34,42317.3,47200],["2021-04-22",42317.3,42465.26,41059.62,41059.62,62900],["2021-04-23",41429.52,41429.52,40689.71,41429.52,31000],["2021-04-26",41429.52,41503.5,40319.8,40393.78,27900],["2021-04-27",40393.78,40393.78,39210.08,39949.9,37900],["2021-04-28",39579.99,40541.75,39358.05,39949.9,74100],["2021-04-29",40023.88,41059.62,39949.9,40985.63,27200],["2021-05-04",38470.27,40763.69,38470.27,40689.71,100800],["2021-05-05",40689.71,40689.71,39949.9,40097.86,15300],["2021-05-06",39801.93,39949.9,39579.99,39579.99,25700],["2021-05-07",39284.07,39506.01,37730.46,38396.29,37700],["2021-05-10",38396.29,38396.29,37064.63,37434.53,52900],["2021-05-11",37212.59,37878.42,37212.59,37730.46,20000],["2021-05-12",37730.46,38322.31,37656.48,38322.31,30200],["2021-05-13",38248.33,38248.33,37730.46,37878.42,9000],["2021-05-14",38470.27,38470.27,37730.46,37730.46,22800],["2021-05-17",37582.5,37656.48,35511.02,35658.98,117900],["2021-05-18",35658.98,35806.94,33883.43,34031.39,168000],["2021-05-19",33735.47,36250.83,33735.47,35880.93,43600],["2021-05-20",36028.89,37730.46,35954.91,36916.66,165200],["2021-05-21",36916.66,37138.61,36250.83,36916.66,77900],["2021-05-24",35511.02,36990.65,35511.02,36990.65,101800],["2021-05-25",36990.65,36990.65,35954.91,35954.91,34200],["2021-05-26",35880.93,35880.93,35400.05,35437.04,61800],["2021-05-27",35437.04,35585.0,34401.3,34401.3,59700],["2021-05-28",34401.3,35880.93,34401.3,34771.21,43600],["2021-05-31",34734.22,34734.22,34031.39,34512.27,33400],["2021-06-01",34475.28,34475.28,34068.38,34290.33,17100],["2021-06-02",34290.33,34290.33,34031.39,34179.36,74200],["2021-06-03",34771.21,35511.02,34771.21,35030.14,91300],["2021-06-04",35030.14,36065.88,34993.15,35141.11,86100],["2021-06-07",35141.11,35511.02,34253.34,34919.17,117000],["2021-06-08",35511.02,35511.02,34771.21,34882.18,180000],["2021-06-09",34882.18,36398.79,34882.18,36250.83,106100],["2021-06-10",35658.98,38100.36,35658.98,37656.48,117300],["2021-06-11",38100.36,38100.36,37064.63,37212.59,48100],["2021-06-14",37138.61,37878.42,36768.7,37878.42,102600],["2021-06-15",38100.36,38100.36,36990.65,37730.46,47100],["2021-06-16",38026.38,38470.27,37730.46,38026.38,32000],["2021-06-17",36842.68,38026.38,36842.68,37878.42,31900],["2021-06-18",37656.48,38100.36,37656.48,38100.36,18100],["2021-06-21",38396.29,39062.12,38100.36,38618.23,58200],["2021-06-22",38840.18,38988.14,38100.36,38766.2,45700],["2021-06-23",38840.18,39062.12,38322.31,38396.29,30300],["2021-06-24",37878.42,38248.33,37064.63,37878.42,58700],["2021-06-25",37878.42,37952.4,36990.65,36990.65,22200],["2021-06-28",36990.65,38026.38,36990.65,37508.51,34200],["2021-06-29",38322.31,38322.31,37656.48,37730.46,48900],["2021-06-30",37138.61,38322.31,37138.61,37730.46,39500],["2021-07-01",37730.46,38322.31,37730.46,38322.31,34000],["2021-07-02",38322.31,38396.29,37952.4,38026.38,26400],["2021-07-05",37804.44,38618.23,37730.46,38174.35,91100],["2021-07-06",38692.21,38692.21,37730.46,37730.46,47500],["2021-07-07",37730.46,37730.46,36250.83,37730.46,78300],["2021-07-08",37730.46,37730.46,37138.61,37212.59,19200],["2021-07-09",37138.61,37730.46,36990.65,37138.61,39100],["2021-07-12",36990.65,36990.65,34623.24,35585.0,117300],["2021-07-13",35585.0,36176.85,35585.0,35695.97,15400],["2021-07-14",36176.85,36176.85,35511.02,35954.91,30700],["2021-07-15",36213.84,36213.84,35289.08,36102.87,21200],["2021-07-16",35806.94,36990.65,35806.94,36176.85,6200],["2021-07-19",36139.86,37286.57,34549.26,37286.57,52400],["2021-07-20",36620.74,36879.67,34919.17,36250.83,41900],["2021-07-21",36250.83,37286.57,35511.02,36990.65,35600],["2021-07-22",36990.65,36990.65,36102.87,36250.83,15400],["2021-07-23",35954.91,35954.91,35658.98,35880.93,38900],["2021-07-26",35917.92,35917.92,35585.0,35880.93,12200],["2021-07-27",35621.99,35917.92,34771.21,35511.02,39000],["2021-07-28",35511.02,36250.83,35141.11,35474.03,26000],["2021-07-29",35511.02,35548.01,34549.26,35511.02,32000],["2021-07-30",35511.02,35880.93,35141.11,35511.02,34300],["2021-08-02",35511.02,36324.81,35511.02,35880.93,34500],["2021-08-03",35954.91,36065.88,35732.96,35917.92,18700],["2021-08-04",35917.92,36694.72,35917.92,36324.81,68800],["2021-08-05",36139.86,36990.65,36139.86,36842.68,28700],["2021-08-06",36990.65,36990.65,36620.74,36879.67,19700],["2021-08-09",36250.83,36805.69,36250.83,36398.79,20500],["2021-08-10",36620.74,36768.7,36324.81,36398.79,22000],["2021-08-11",36435.79,36953.65,36435.79,36768.7,36600],["2021-08-12",36694.72,36842.68,36546.76,36731.71,31600],["2021-08-13",36731.71,36731.71,36435.79,36583.75,39100],["2021-08-16",36583.75,36583.75,36250.83,36398.79,31500],["2021-08-17",36398.79,36398.79,35880.93,36250.83,31900],["2021-08-18",36250.83,36250.83,35880.93,35880.93,23600],["2021-08-19",35954.91,36250.83,35806.94,36139.86,23900],["2021-08-20",35880.93,35880.93,35511.02,35511.02,35300],["2021-08-23",35732.96,35843.94,35178.1,35289.08,22600],["2021-08-24",35141.11,36213.84,35141.11,35289.08,8800],["2021-08-25",35991.9,35991.9,34845.19,35215.09,28800],["2021-08-26",35215.09,36250.83,35215.09,35695.97,18000],["2021-08-27",35511.02,36065.88,35511.02,36065.88,20600],["2021-08-30",36213.84,36842.68,36213.84,36842.68,39700],["2021-08-31",36694.72,36731.71,36398.79,36620.74,33600],["2021-09-01",36435.79,36509.77,36250.83,36509.77,17800],["2021-09-06",36472.78,36620.74,36250.83,36472.78,41300],["2021-09-07",36694.72,36694.72,36324.81,36546.76,23500],["2021-09-08",36546.76,36546.76,35880.93,35880.93,29800],["2021-09-09",36546.76,38322.31,36546.76,38322.31,97300],["2021-09-10",40985.63,40985.63,40837.67,40985.63,104500],["2021-09-13",43796.92,43796.92,40985.63,41355.54,155300],["2021-09-14",40763.69,40911.65,39949.9,40171.84,67000],["2021-09-15",40171.84,40985.63,39506.01,40023.88,29600],["2021-09-16",39506.01,40023.88,39432.03,40023.88,39700],["2021-09-17",40023.88,40689.71,39358.05,40319.8,22500],["2021-09-20",40393.78,41355.54,39949.9,40171.84,44500],["2021-09-21",40097.86,41059.62,39653.97,39727.95,37600],["2021-09-22",39727.95,40763.69,39727.95,39949.9,14500],["2021-09-23",40023.88,40985.63,40023.88,40171.84,13000],["2021-09-24",40171.84,41059.62,39432.03,40171.84,30200],["2021-09-27",41281.56,41281.56,39949.9,40097.86,31200],["2021-09-28",40097.86,42169.34,40097.86,42169.34,68700],["2021-09-29",41059.62,42095.35,41059.62,41799.43,14900],["2021-09-30",41799.43,41799.43,41281.56,41799.43,11700],["2021-10-01",41799.43,41799.43,41133.6,41133.6,60050],["2021-10-04",41207.58,41207.58,40985.63,41059.62,16000],["2021-10-05",41059.62,41281.56,40689.71,41059.62,15200],["2021-10-06",41429.52,42021.37,41133.6,41725.45,16100],["2021-10-07",41799.43,42169.34,41429.52,41873.41,11100],["2021-10-08",41873.41,42095.35,41799.43,42095.35,9900],["2021-10-11",41281.56,43648.96,41281.56,42835.17,47800],["2021-10-12",42909.15,42909.15,42391.28,42613.22,16900],["2021-10-13",42909.15,42909.15,42391.28,42687.2,9400],["2021-10-14",42909.15,43279.05,42539.24,42761.19,22500],["2021-10-15",42909.15,43205.07,42539.24,42835.17,15200],["2021-10-18",42835.17,43279.05,42761.19,42761.19,16900],["2021-10-19",42761.19,42761.19,42317.3,42539.24,15900],["2021-10-20",43205.07,43205.07,42095.35,42539.24,15900],["2021-10-21",42835.17,42835.17,41799.43,42095.35,32500],["2021-10-22",42095.35,42095.35,41503.5,41503.5,18000],["2021-10-25",41503.5,41503.5,40689.71,41281.56,35700],["2021-10-26",41133.6,41207.58,40393.78,40911.65,31500],["2021-10-27",39949.9,41281.56,39949.9,41281.56,27400],["2021-10-28",41281.56,41281.56,40467.77,40763.69,14800],["2021-10-29",40097.86,40763.69,40097.86,40319.8,26700],["2021-11-01",41429.52,41429.52,40393.78,41133.6,32000],["2021-11-02",40689.71,40911.65,40393.78,40615.73,22700],["2021-11-03",40689.71,40689.71,39949.9,40319.8,36400],["2021-11-04",40319.8,40319.8,39579.99,39801.93,28900],["2021-11-05",39801.93,40615.73,39801.93,40171.84,51600],["2021-11-08",40171.84,41429.52,40171.84,40615.73,42500],["2021-11-09",40319.8,40837.67,40171.84,40319.8,25500],["2021-11-10",40319.8,40689.71,39949.9,40541.75,33300],["2021-11-11",40541.75,40541.75,39801.93,40245.82,45000],["2021-11-12",39579.99,40245.82,39506.01,40245.82,36600],["2021-11-15",39949.9,41429.52,39949.9,41429.52,37500],["2021-11-16",41429.52,41429.52,40319.8,40319.8,46200],["2021-11-17",40393.78,41059.62,40393.78,40393.78,17700],["2021-11-18",40689.71,41429.52,40393.78,40985.63,67100],["2021-11-19",40689.71,40837.67,39949.9,39949.9,40200],["2021-11-22",40689.71,40689.71,39653.97,39653.97,13800],["2021-11-23",39949.9,40689.71,39949.9,39949.9,14700],["2021-11-24",39801.93,39949.9,39506.01,39506.01,64900],["2021-11-25",40393.78,40393.78,39801.93,39949.9,34700],["2021-11-26",39875.92,40615.73,39579.99,40319.8,13100],["2021-11-29",39358.05,39875.92,39210.08,39284.07,45200],["2021-11-30",39284.07,39949.9,39284.07,39284.07,16400],["2021-12-01",39358.05,39579.99,38988.14,39136.1,15800],["2021-12-02",41873.41,41873.41,39727.95,40689.71,100800],["2021-12-03",40689.71,41133.6,39727.95,39875.92,10300],["2021-12-06",39284.07,39949.9,38692.21,38766.2,20700],["2021-12-07",39210.08,39579.99,38914.16,39506.01,5700],["2021-12-08",39727.95,40837.67,39653.97,40689.71,35000],["2021-12-09",39727.95,40615.73,39727.95,39949.9,12900],["2021-12-10",39727.95,40615.73,39579.99,39579.99,37600],["2021-12-13",39727.95,39801.93,39210.08,39801.93,25500],["2021-12-14",39949.9,40023.88,39210.08,39210.08,22400],["2021-12-15",39801.93,39801.93,38100.36,38840.18,48200],["2021-12-16",39579.99,40689.71,38988.14,39875.92,16300],["2021-12-17",40171.84,40171.84,38618.23,39653.97,23900],["2021-12-20",39136.1,40171.84,38618.23,38988.14,42200],["2021-12-21",39727.95,39727.95,37730.46,37730.46,39500],["2021-12-22",39949.9,40245.82,37878.42,39136.1,52400],["2021-12-23",39136.1,39284.07,38470.27,38544.25,29700],["2021-12-24",38544.25,39432.03,38544.25,39062.12,9200],["2021-12-27",39358.05,39358.05,38618.23,38840.18,12200],["2021-12-28",38988.14,39432.03,38840.18,39136.1,13600],["2021-12-29",39506.01,39506.01,39136.1,39136.1,21200],["2021-12-30",39506.01,39579.99,39358.05,39358.05,3800],["2021-12-31",39432.03,39432.03,38988.14,39062.12,5400],["2022-01-04",39210.08,39949.9,39210.08,39358.05,26000],["2022-01-05",39432.03,39801.93,39432.03,39579.99,26100],["2022-01-06",38914.16,39579.99,38692.21,39579.99,45000],["2022-01-07",39358.05,39506.01,38766.2,39210.08,7300],["2022-01-10",38988.14,39432.03,38766.2,39432.03,17600],["2022-01-11",39432.03,39579.99,38840.18,38988.14,17900],["2022-01-12",38988.14,38988.14,38470.27,38840.18,8400],["2022-01-13",39210.08,39210.08,38766.2,39062.12,6700],["2022-01-14",38470.27,38840.18,38100.36,38100.36,20100],["2022-01-17",38396.29,39062.12,38174.35,38618.23,34600],["2022-01-18",38470.27,39284.07,38322.31,38618.23,26400],["2022-01-19",38766.2,39136.1,38470.27,38544.25,13400],["2022-01-20",38544.25,38544.25,38100.36,38396.29,15200],["2022-01-21",38618.23,38618.23,37582.5,38322.31,23200],["2022-01-24",38692.21,38692.21,37952.4,37952.4,16400],["2022-01-25",38100.36,38470.27,38100.36,38174.35,14700],["2022-01-26",38470.27,39358.05,38470.27,38544.25,26100],["2022-01-27",38544.25,39136.1,38544.25,39136.1,8700],["2022-01-28",38618.23,39358.05,38618.23,39136.1,24200],["2022-02-07",40171.84,41873.41,39949.9,41873.41,102900],["2022-02-08",43796.92,43796.92,42539.24,43205.07,47200],["2022-02-09",44314.79,44314.79,41577.49,42613.22,23500],["2022-02-10",41725.45,42613.22,41725.45,42317.3,28400],["2022-02-11",42317.3,42317.3,41799.43,42021.37,39800],["2022-02-14",43648.96,43648.96,42761.19,42909.15,36500],["2022-02-15",43057.11,43205.07,42613.22,43205.07,12600],["2022-02-16",43648.96,43648.96,43205.07,43353.04,20100],["2022-02-17",42909.15,44388.77,42909.15,44388.77,71800],["2022-02-18",44388.77,46608.21,44388.77,46534.23,93100],["2022-02-21",47348.03,47717.93,45942.38,47422.01,74400],["2022-02-22",46534.23,47791.91,46238.31,47348.03,47200],["2022-02-23",47348.03,47495.99,46534.23,46534.23,39700],["2022-02-24",47200.06,47200.06,43722.94,44906.64,87000],["2022-02-25",46534.23,46534.23,45054.61,46238.31,76100],["2022-02-28",46238.31,46238.31,44758.68,45128.59,18000],["2022-03-01",45128.59,46090.34,44462.76,44758.68,58100],["2022-03-02",45276.55,45276.55,43722.94,43796.92,52400],["2022-03-03",43279.05,44388.77,43279.05,44018.87,24100],["2022-03-04",44018.87,44758.68,43353.04,44388.77,41200],["2022-03-07",44388.77,44388.77,43353.04,43944.89,26300],["2022-03-08",43648.96,43870.91,43427.02,43501.0,26100],["2022-03-09",43353.04,45498.49,43279.05,44388.77,25500],["2022-03-10",44758.68,45498.49,44388.77,45498.49,27300],["2022-03-11",45424.51,46682.19,45276.55,45572.47,37500],["2022-03-14",45868.4,45868.4,45498.49,45720.44,18400],["2022-03-15",46238.31,46460.25,45128.59,45720.44,23600],["2022-03-16",45868.4,46016.36,44980.62,44980.62,14500],["2022-03-17",45128.59,45276.55,44240.81,44980.62,22200],["2022-03-18",45054.61,45054.61,44240.81,44240.81,24900],["2022-03-21",44388.77,45128.59,44240.81,44240.81,18700],["2022-03-22",44536.74,44832.66,43648.96,44388.77,18200],["2022-03-23",44166.83,45128.59,44166.83,44388.77,15400],["2022-03-24",44388.77,44758.68,44388.77,44462.76,15600],["2022-03-25",44462.76,44758.68,44314.79,44388.77,18000],["2022-03-28",44388.77,44536.74,44092.85,44166.83,20400],["2022-03-29",44388.77,44758.68,44166.83,44388.77,15500],["2022-03-30",44462.76,44684.7,44092.85,44166.83,5900],["2022-03-31",44388.77,44610.72,44092.85,44536.74,36100],["2022-04-01",44906.64,44906.64,44314.79,44758.68,23100],["2022-04-04",45202.57,47348.03,45202.57,47052.1,92400],["2022-04-05",48753.67,48753.67,47126.08,47717.93,47300],["2022-04-06",47643.95,48383.76,47348.03,48383.76,48900],["2022-04-07",47717.93,48309.78,47274.04,47348.03,40000],["2022-04-08",47348.03,48383.76,47348.03,48235.8,31100],["2022-04-12",48457.75,50307.28,47939.88,48827.65,135800],["2022-04-13",49715.43,49937.37,48457.75,49937.37,35400],["2022-04-14",50011.35,50307.28,48753.67,48753.67,38100],["2022-04-15",48753.67,49049.6,47422.01,47939.88,42400],["2022-04-18",47348.03,50381.26,46682.19,50307.28,108900],["2022-04-19",50307.28,50381.26,48827.65,48827.65,34100],["2022-04-20",48087.84,48753.67,47717.93,47717.93,40600],["2022-04-21",47274.04,47274.04,45128.59,46238.31,63300],["2022-04-22",46312.29,47717.93,45128.59,45646.46,34000],["2022-04-25",45572.47,46608.21,43648.96,43648.96,105400],["2022-04-26",41133.6,45646.46,41133.6,45646.46,34900],["2022-04-27",45572.47,45646.46,42465.26,45276.55,33700],["2022-04-28",47348.03,47348.03,44980.62,45128.59,65800],["2022-04-29",44758.68,46238.31,44758.68,46164.33,25100],["2022-05-04",45868.4,47717.93,45868.4,45942.38,15500],["2022-05-05",46016.36,46460.25,45128.59,45868.4,13500],["2022-05-06",44462.76,45868.4,44462.76,45350.53,11200],["2022-05-09",45128.59,45202.57,42243.32,42243.32,51200],["2022-05-10",42095.35,42539.24,40689.71,42539.24,26800],["2022-05-11",42539.24,42909.15,42169.34,42613.22,11600],["2022-05-12",41429.52,42169.34,40319.8,40319.8,61600],["2022-05-13",38544.25,40245.82,37508.51,37508.51,65900],["2022-05-16",37360.55,39949.9,37360.55,39210.08,50500],["2022-05-17",38618.23,41725.45,38248.33,41429.52,31600],["2022-05-18",41355.54,41355.54,40615.73,40689.71,23700],["2022-05-19",39210.08,41059.62,38470.27,40763.69,15700],["2022-05-20",39949.9,41429.52,39210.08,39579.99,64800],["2022-05-23",40689.71,41059.62,40467.77,40689.71,43500],["2022-05-24",40689.71,40837.67,40541.75,40689.71,38300],["2022-05-25",40689.71,41207.58,40467.77,40689.71,10900],["2022-05-26",41059.62,42095.35,41059.62,41059.62,6800],["2022-05-27",41059.62,41429.52,40689.71,41133.6,4700],["2022-05-30",41355.54,41651.47,40689.71,40689.71,14300],["2022-05-31",40689.71,41799.43,40689.71,41207.58,20800],["2022-06-01",40763.69,41355.54,40763.69,40911.65,4300],["2022-06-02",40911.65,41133.6,40763.69,40763.69,10300],["2022-06-03",40837.67,41725.45,40837.67,40985.63,9800],["2022-06-06",40985.63,41725.45,40763.69,40985.63,15500],["2022-06-07",41059.62,41355.54,40837.67,41207.58,10900],["2022-06-08",41207.58,43501.0,40985.63,41133.6,98100],["2022-06-09",41651.47,42909.15,41429.52,42909.15,7800],["2022-06-10",42835.17,43353.04,42095.35,42909.15,42700],["2022-06-13",41503.5,42169.34,40837.67,41207.58,53900],["2022-06-14",41355.54,42095.35,41281.56,41799.43,34200],["2022-06-15",41207.58,42095.35,41207.58,42095.35,23600],["2022-06-16",42391.28,42539.24,41799.43,42317.3,20500],["2022-06-17",41577.49,42909.15,41577.49,42835.17,35300],["2022-06-20",42835.17,42909.15,42169.34,42687.2,32300],["2022-06-21",42687.2,42687.2,41429.52,41429.52,24900],["2022-06-22",43279.05,43279.05,41429.52,41429.52,29900],["2022-06-23",41503.5,42169.34,41429.52,41947.39,15400],["2022-06-24",41873.41,42539.24,41503.5,41503.5,16300],["2022-06-27",41799.43,43501.0,41799.43,43279.05,34300],["2022-06-28",43279.05,43427.02,42909.15,43427.02,6900],["2022-06-29",43279.05,43279.05,42539.24,43131.09,29600],["2022-06-30",42613.22,43279.05,42613.22,42835.17,15200],["2022-07-01",42095.35,42909.15,41947.39,42835.17,9800],["2022-07-04",42909.15,43944.89,42243.32,42243.32,27300],["2022-07-05",42095.35,42391.28,41947.39,42243.32,20800],["2022-07-06",42539.24,43279.05,42243.32,42243.32,15100],["2022-07-07",42243.32,42465.26,41429.52,42465.26,10400],["2022-07-08",42465.26,43057.11,41429.52,42391.28,21100],["2022-07-11",41725.45,42169.34,41651.47,41947.39,17100],["2022-07-12",42243.32,42243.32,41651.47,41947.39,5800],["2022-07-13",41947.39,42169.34,41429.52,42169.34,15200],["2022-07-14",42169.34,42835.17,41725.45,41947.39,15000],["2022-07-15",42169.34,42761.19,41577.49,41947.39,12200],["2022-07-18",42539.24,42835.17,42021.37,42021.37,6800],["2022-07-19",42021.37,42465.26,41947.39,42465.26,10600],["2022-07-20",42465.26,43279.05,42465.26,42761.19,32000],["2022-07-21",42761.19,42761.19,41947.39,42243.32,117500],["2022-07-22",42169.34,42761.19,42169.34,42169.34,7500],["2022-07-25",42021.37,42909.15,42021.37,42391.28,23400],["2022-07-26",42761.19,42761.19,41799.43,42391.28,23200],["2022-07-27",41873.41,42317.3,41873.41,42243.32,6700],["2022-07-28",42317.3,43501.0,42095.35,42983.13,76500],["2022-07-29",43279.05,45498.49,43279.05,44980.62,65600],["2022-08-01",44980.62,46238.31,44758.68,45498.49,41500],["2022-08-02",45276.55,45276.55,44462.76,44610.72,22800],["2022-08-03",44610.72,44610.72,44018.87,44388.77,30000],["2022-08-04",44388.77,44388.77,43722.94,44018.87,11400],["2022-08-05",44388.77,44388.77,43648.96,43722.94,20500],["2022-08-08",43648.96,44240.81,43648.96,44240.81,20000],["2022-08-09",44388.77,44536.74,44018.87,44018.87,19600],["2022-08-10",43870.91,44388.77,43796.92,44018.87,15200],["2022-08-11",44240.81,44536.74,44018.87,44166.83,34800],["2022-08-12",44092.85,44240.81,43648.96,44092.85,17700],["2022-08-15",44092.85,44314.79,43722.94,43796.92,23600],["2022-08-16",43796.92,44240.81,43796.92,44018.87,13900],["2022-08-17",43870.91,44166.83,43796.92,44166.83,30300],["2022-08-18",44166.83,44166.83,43648.96,44166.83,48900],["2022-08-19",44166.83,44980.62,44166.83,44758.68,38900],["2022-08-22",44980.62,44980.62,43648.96,44092.85,11600],["2022-08-23",44092.85,44240.81,43944.89,44240.81,6300],["2022-08-24",44240.81,44536.74,43870.91,44314.79,36000],["2022-08-25",43944.89,44388.77,43944.89,44388.77,60800],["2022-08-26",44166.83,44758.68,44092.85,44388.77,22300],["2022-08-29",43722.94,44388.77,43722.94,44388.77,39400],["2022-08-30",44388.77,44388.77,43944.89,44314.79,16200],["2022-08-31",44314.79,44314.79,43944.89,44166.83,4400],["2022-09-05",44240.81,44758.68,44166.83,44758.68,31000],["2022-09-06",45498.49,45498.49,44388.77,44906.64,10100],["2022-09-07",44388.77,44388.77,43574.98,43574.98,39800],["2022-09-08",43574.98,43648.96,42539.24,43574.98,55300],["2022-09-09",42539.24,43427.02,42539.24,43205.07,23100],["2022-09-12",43205.07,43279.05,42613.22,42909.15,13000],["2022-09-13",42909.15,42983.13,42761.19,42909.15,7700],["2022-09-14",42909.15,43279.05,42243.32,42761.19,17700],["2022-09-15",43574.98,43574.98,42539.24,42539.24,7700],["2022-09-16",42835.17,42835.17,42243.32,42317.3,8900],["2022-09-19",42095.35,42169.34,41577.49,41651.47,25400],["2022-09-20",41725.45,42021.37,41577.49,42021.37,7300],["2022-09-21",41799.43,42539.24,41577.49,42465.26,16400],["2022-09-22",42391.28,42391.28,41577.49,42095.35,19000],["2022-09-23",42391.28,42391.28,42169.34,42243.32,3700],["2022-09-26",41725.45,42169.34,41577.49,41873.41,36500],["2022-09-27",41873.41,41873.41,41577.49,41577.49,36600],["2022-09-28",41651.47,41799.43,41577.49,41651.47,10100],["2022-09-29",42465.26,42465.26,41577.49,41725.45,8800],["2022-09-30",41651.47,42169.34,41651.47,42169.34,48800],["2022-10-03",42169.34,42169.34,41577.49,41651.47,52300],["2022-10-04",41651.47,41873.41,41651.47,41651.47,14100],["2022-10-05",41725.45,42095.35,41651.47,41651.47,4400],["2022-10-06",41651.47,42021.37,41651.47,42021.37,20400],["2022-10-07",41725.45,41947.39,41577.49,41799.43,67200],["2022-10-10",41799.43,41799.43,41651.47,41799.43,40300],["2022-10-11",41799.43,41799.43,41651.47,41725.45,77200],["2022-10-12",41429.52,41429.52,41059.62,41059.62,3600],["2022-10-13",41355.54,41725.45,41133.6,41725.45,37200],["2022-10-14",41799.43,41799.43,41799.43,41799.43,14700],["2022-10-17",41651.47,41725.45,41577.49,41651.47,29500],["2022-10-18",41725.45,41947.39,41725.45,41947.39,20300],["2022-10-19",41799.43,42021.37,40837.67,40837.67,102000],["2022-10-20",41059.62,41133.6,39949.9,40689.71,101700],["2022-10-21",40689.71,40763.69,39949.9,39949.9,39800],["2022-10-24",39949.9,39949.9,37730.46,38618.23,21000],["2022-10-25",38470.27,39136.1,38396.29,38840.18,30200],["2022-10-26",38766.2,39210.08,38766.2,39062.12,9300],["2022-10-27",38914.16,40689.71,36361.8,39949.9,11800],["2022-10-28",39949.9,40097.86,38470.27,39949.9,48900],["2022-10-31",39875.92,39949.9,38840.18,38840.18,37500],["2022-11-01",38988.14,38988.14,37730.46,38100.36,4100],["2022-11-02",38174.35,38322.31,38174.35,38322.31,3600],["2022-11-03",38470.27,38470.27,37656.48,37656.48,8000],["2022-11-04",39579.99,39579.99,36990.65,36990.65,37400],["2022-11-07",36990.65,36990.65,34401.3,34401.3,15900],["2022-11-08",35954.91,35954.91,34179.36,35363.06,16800],["2022-11-09",34845.19,36620.74,34845.19,36028.89,8800],["2022-11-10",33957.41,35437.04,33883.43,35437.04,12200],["2022-11-11",33291.58,36250.83,33291.58,36102.87,6000],["2022-11-14",34919.17,34919.17,34327.32,34401.3,22600],["2022-11-15",34105.37,34771.21,33661.49,34031.39,47900],["2022-11-16",33069.64,34697.23,33032.65,34549.26,32600],["2022-11-17",34549.26,35585.0,34401.3,35511.02,24000],["2022-11-18",35511.02,35954.91,35511.02,35954.91,1900],["2022-11-21",36990.65,36990.65,36916.66,36916.66,7600],["2022-11-22",36990.65,38322.31,35880.93,38322.31,11500],["2022-11-23",38322.31,38322.31,38322.31,38322.31,0],["2022-11-24",38322.31,38322.31,36879.67,38322.31,4100],["2022-11-25",38322.31,38322.31,37730.46,38322.31,3800],["2022-11-28",38322.31,38322.31,36250.83,37730.46,5300],["2022-11-29",38396.29,38396.29,37434.53,37656.48,4900],["2022-11-30",36990.65,37582.5,36768.7,37508.51,2000],["2022-12-01",37730.46,37730.46,34919.17,37434.53,21500],["2022-12-02",36990.65,36990.65,36250.83,36990.65,6700],["2022-12-05",36916.66,38026.38,36916.66,37656.48,13100],["2022-12-06",37360.55,38100.36,36916.66,37064.63,6000],["2022-12-07",37360.55,37360.55,36990.65,37138.61,13600],["2022-12-08",37434.53,38100.36,37138.61,37286.57,6500],["2022-12-09",37434.53,39875.92,37360.55,39801.93,6300],["2022-12-12",40097.86,41133.6,40097.86,40467.77,11700],["2022-12-13",40689.71,40689.71,39949.9,40689.71,8100],["2022-12-14",40023.88,40689.71,39949.9,40689.71,8400],["2022-12-15",41355.54,41355.54,40171.84,40319.8,1500],["2022-12-16",40689.71,41059.62,40393.78,41059.62,14000],["2022-12-19",40615.73,41429.52,40393.78,40393.78,14500],["2022-12-20",40393.78,40393.78,39210.08,39210.08,6000],["2022-12-21",39284.07,40319.8,39210.08,39210.08,1900],["2022-12-22",41059.62,41059.62,41059.62,41059.62,100],["2022-12-23",39210.08,39949.9,38840.18,39949.9,4000],["2022-12-26",38840.18,38840.18,38544.25,38544.25,5300],["2022-12-27",38544.25,39579.99,38544.25,39506.01,2100],["2022-12-28",39136.1,39949.9,39136.1,39949.9,4900],["2022-12-29",39949.9,42169.34,39432.03,39579.99,5700],["2022-12-30",40689.71,42169.34,39801.93,42169.34,8200],["2023-01-03",42169.34,42909.15,41873.41,42021.37,8600],["2023-01-04",42169.34,42169.34,41429.52,41947.39,1500],["2023-01-05",41429.52,42169.34,41429.52,41725.45,1300],["2023-01-06",41725.45,42465.26,41429.52,42169.34,20100],["2023-01-09",42169.34,42465.26,41651.47,42169.34,2300],["2023-01-10",40837.67,41799.43,40837.67,41429.52,7800],["2023-01-11",41503.5,41503.5,41429.52,41503.5,1100],["2023-01-12",42909.15,42909.15,41577.49,41947.39,2800],["2023-01-13",40911.65,41873.41,40911.65,41873.41,7500],["2023-01-16",41503.5,41799.43,41281.56,41281.56,2000],["2023-01-17",42021.37,42021.37,41281.56,41799.43,2700],["2023-01-18",41799.43,42317.3,41799.43,42169.34,14500],["2023-01-19",42169.34,43131.09,42169.34,43131.09,21000],["2023-01-27",42909.15,44388.77,41799.43,42391.28,59600],["2023-01-30",42391.28,42391.28,42169.34,42169.34,42200],["2023-01-31",42465.26,42465.26,41873.41,42169.34,78800],["2023-02-01",41873.41,42465.26,41059.62,41059.62,53300],["2023-02-02",41059.62,41059.62,40837.67,40911.65,51300],["2023-02-03",42021.37,42021.37,41281.56,41429.52,25200],["2023-02-06",43574.98,43574.98,41429.52,42169.34,72600],["2023-02-07",41799.43,42169.34,41429.52,41429.52,73300],["2023-02-08",42169.34,42169.34,40763.69,42095.35,24500],["2023-02-09",41429.52,42021.37,41429.52,42021.37,69800],["2023-02-10",41429.52,41725.45,41059.62,41133.6,103400],["2023-02-13",40689.71,41429.52,40689.71,41429.52,21000],["2023-02-14",41059.62,42169.34,41059.62,42169.34,5400],["2023-02-15",41133.6,42095.35,41133.6,42021.37,300],["2023-02-16",42169.34,42169.34,42021.37,42169.34,204900],["2023-02-17",41577.49,41577.49,41577.49,41577.49,500],["2023-02-20",41651.47,42243.32,41577.49,42243.32,14300],["2023-02-21",41503.5,42465.26,41503.5,42243.32,16300],["2023-02-22",42021.37,42243.32,42021.37,42021.37,6200],["2023-02-23",42021.37,42021.37,41799.43,42021.37,11100],["2023-02-24",41429.52,42021.37,41429.52,42021.37,13800],["2023-02-27",42391.28,42391.28,41799.43,41799.43,6600],["2023-02-28",41799.43,42169.34,41799.43,42169.34,12200],["2023-03-01",42391.28,42613.22,42317.3,42613.22,4700],["2023-03-02",42835.17,42909.15,42761.19,42909.15,8500],["2023-03-03",42909.15,43205.07,42317.3,42317.3,2000],["2023-03-06",42391.28,42391.28,42317.3,42391.28,1300],["2023-03-07",42391.28,43574.98,41873.41,41873.41,800],["2023-03-08",41429.52,42095.35,39284.07,39284.07,67500],["2023-03-09",42021.37,42021.37,41429.52,41429.52,87500],["2023-03-10",40837.67,41947.39,40837.67,41799.43,6900],["2023-03-13",41429.52,41799.43,41429.52,41429.52,14700],["2023-03-14",41429.52,41429.52,41059.62,41133.6,11600],["2023-03-15",41207.58,42095.35,41133.6,41281.56,3300],["2023-03-16",41429.52,42095.35,41429.52,41503.5,1000],["2023-03-17",41503.5,41725.45,41133.6,41207.58,2500],["2023-03-20",41873.41,41873.41,41207.58,41725.45,300],["2023-03-21",41059.62,41799.43,41059.62,41799.43,7600],["2023-03-22",41281.56,41947.39,41207.58,41281.56,1300],["2023-03-23",41281.56,41281.56,41281.56,41281.56,0],["2023-03-24",41281.56,41281.56,41207.58,41207.58,900],["2023-03-27",41281.56,41281.56,41207.58,41207.58,1400],["2023-03-28",41207.58,41429.52,41207.58,41429.52,600],["2023-03-29",41429.52,41577.49,41429.52,41577.49,2200],["2023-03-30",41281.56,41947.39,41207.58,41429.52,1600],["2023-03-31",41429.52,41799.43,41059.62,41059.62,4400],["2023-04-03",41059.62,41429.52,41059.62,41207.58,5600],["2023-04-04",41281.56,41281.56,40837.67,40911.65,125000],["2023-04-05",41059.62,41947.39,40985.63,40985.63,6000],["2023-04-06",41429.52,41725.45,41059.62,41133.6,5000],["2023-04-07",41207.58,41207.58,40837.67,40837.67,1700],["2023-04-10",42095.35,42095.35,40837.67,41207.58,1700],["2023-04-11",41207.58,41281.56,40837.67,40837.67,6600],["2023-04-12",41133.6,41355.54,40763.69,40763.69,12200],["2023-04-13",39949.9,41429.52,39579.99,41059.62,3600],["2023-04-14",40837.67,41429.52,40837.67,41133.6,3400],["2023-04-17",41207.58,41503.5,40689.71,40689.71,6900],["2023-04-18",41281.56,41503.5,40911.65,41059.62,6800],["2023-04-19",41207.58,41429.52,41207.58,41429.52,2600],["2023-04-20",42169.34,43648.96,41651.47,42169.34,4100],["2023-04-21",42539.24,43648.96,42539.24,43574.98,33900],["2023-04-24",43944.89,43944.89,43279.05,43501.0,14400],["2023-04-25",43353.04,43722.94,43353.04,43722.94,7600],["2023-04-26",43944.89,44388.77,43353.04,43427.02,3500],["2023-04-27",43353.04,43722.94,42835.17,42835.17,12400],["2023-04-28",42909.15,44018.87,42909.15,43279.05,6100],["2023-05-04",43279.05,44388.77,43279.05,43722.94,8800],["2023-05-05",43131.09,44240.81,43057.11,44240.81,2200],["2023-05-08",44758.68,45868.4,43574.98,44388.77,26700],["2023-05-09",44388.77,44758.68,43722.94,43722.94,18300],["2023-05-10",45128.59,45128.59,43722.94,44906.64,2900],["2023-05-11",44832.66,46238.31,44388.77,46238.31,8800],["2023-05-12",45128.59,46164.33,45128.59,46164.33,1800],["2023-05-15",45868.4,46090.34,45128.59,46016.36,3500],["2023-05-16",43796.92,46608.21,43796.92,46312.29,55900],["2023-05-17",46312.29,46460.25,44758.68,46090.34,1600],["2023-05-18",45942.38,45942.38,45942.38,45942.38,100],["2023-05-19",45202.57,45794.42,45128.59,45646.46,53200],["2023-05-22",45128.59,45128.59,44092.85,45128.59,1900],["2023-05-23",45128.59,45572.47,43944.89,45128.59,2100],["2023-05-24",44388.77,44906.64,44388.77,44906.64,5500],["2023-05-25",45128.59,45128.59,43944.89,43944.89,5800],["2023-05-26",43648.96,45128.59,43648.96,45128.59,2500],["2023-05-29",44388.77,44388.77,44314.79,44388.77,10900],["2023-05-30",43796.92,44906.64,43796.92,44906.64,6400],["2023-05-31",44092.85,44832.66,43648.96,44684.7,5400],["2023-06-01",43796.92,44684.7,43796.92,44684.7,1600],["2023-06-02",44758.68,44758.68,43796.92,43796.92,2400],["2023-06-05",44388.77,44388.77,43648.96,44314.79,4100],["2023-06-06",44610.72,44610.72,43796.92,44240.81,2700],["2023-06-07",43796.92,44314.79,43722.94,44314.79,2000],["2023-06-08",43796.92,44314.79,43648.96,44166.83,8200],["2023-06-09",44166.83,44462.76,44166.83,44388.77,20900],["2023-06-12",43944.89,44314.79,43944.89,44314.79,4600],["2023-06-13",45868.4,45868.4,43648.96,44388.77,11400],["2023-06-14",43722.94,44536.74,43722.94,44536.74,7900],["2023-06-15",44018.87,44018.87,44018.87,44018.87,100],["2023-06-16",44462.76,44462.76,44018.87,44092.85,2600],["2023-06-19",44388.77,44388.77,43870.91,44314.79,3000],["2023-06-20",44166.83,44166.83,43648.96,43648.96,35400],["2023-06-21",43574.98,44314.79,42169.34,44018.87,11500],["2023-06-22",43648.96,44018.87,42835.17,43796.92,20200],["2023-06-23",44240.81,44240.81,43796.92,44240.81,5300],["2023-06-26",44240.81,44240.81,43648.96,43944.89,11700],["2023-06-27",43279.05,44166.83,43279.05,43648.96,18200],["2023-06-28",43279.05,43944.89,43279.05,43574.98,2700],["2023-06-29",43501.0,43648.96,43057.11,43648.96,7400],["2023-06-30",42983.13,43796.92,42909.15,43796.92,3800],["2023-07-03",43279.05,43796.92,43279.05,43648.96,26500],["2023-07-04",43427.02,43722.94,43427.02,43648.96,32100],["2023-07-05",43796.92,44388.77,43648.96,43870.91,94600],["2023-07-06",44388.77,44536.74,44314.79,44314.79,59900],["2023-07-07",44240.81,44314.79,44018.87,44314.79,4700],["2023-07-10",44092.85,44758.68,44092.85,44758.68,78200],["2023-07-11",45128.59,45128.59,44536.74,44684.7,2700],["2023-07-12",44684.7,44684.7,44536.74,44684.7,3600],["2023-07-13",44536.74,44758.68,44388.77,44610.72,7200],["2023-07-14",44610.72,44610.72,44388.77,44462.76,4700],["2023-07-17",44462.76,44832.66,44462.76,44610.72,63800],["2023-07-18",44610.72,45054.61,44610.72,44906.64,57200],["2023-07-19",44906.64,44906.64,44832.66,44906.64,400],["2023-07-20",44536.74,44758.68,44314.79,44314.79,44100],["2023-07-21",44388.77,44462.76,44388.77,44462.76,43400],["2023-07-24",44388.77,44462.76,44314.79,44462.76,4400],["2023-07-25",44388.77,44462.76,44388.77,44462.76,5400],["2023-07-26",44462.76,44462.76,44388.77,44388.77,1900],["2023-07-27",44388.77,44388.77,44388.77,44388.77,1700],["2023-07-28",44388.77,44758.68,44388.77,44758.68,3800],["2023-07-31",44758.68,45498.49,44388.77,44980.62,131500],["2023-08-01",45202.57,45350.53,44980.62,44980.62,4100],["2023-08-02",44462.76,45128.59,44462.76,45054.61,5200],["2023-08-03",45128.59,45128.59,44684.7,45054.61,1900],["2023-08-04",45202.57,46238.31,44758.68,44758.68,43600],["2023-08-07",46164.33,46164.33,44758.68,45720.44,23600],["2023-08-08",44758.68,45276.55,44758.68,45276.55,300],["2023-08-09",45128.59,45498.49,44980.62,45350.53,8900],["2023-08-10",44832.66,44832.66,44758.68,44758.68,9500],["2023-08-11",44758.68,45128.59,44240.81,44388.77,30900],["2023-08-14",44388.77,45572.47,44388.77,45128.59,12500],["2023-08-15",45424.51,45646.46,45128.59,45202.57,11000],["2023-08-16",45128.59,45202.57,45128.59,45202.57,7200],["2023-08-17",45202.57,45202.57,44388.77,45128.59,5800],["2023-08-18",45128.59,45128.59,43722.94,44906.64,2500],["2023-08-21",42983.13,44610.72,42983.13,44610.72,4900],["2023-08-22",43722.94,44758.68,43131.09,44388.77,8500],["2023-08-23",43648.96,44388.77,43648.96,44388.77,7900],["2023-08-24",43648.96,43648.96,43648.96,43648.96,200],["2023-08-25",44388.77,44388.77,43648.96,44314.79,4900],["2023-08-28",44240.81,44240.81,44240.81,44240.81,2000],["2023-08-29",44240.81,44240.81,43279.05,44166.83,400],["2023-08-30",44018.87,44166.83,43648.96,44166.83,3500],["2023-08-31",42317.3,44092.85,42317.3,43944.89,4000],["2023-09-05",43648.96,43796.92,43427.02,43796.92,5000],["2023-09-06",43722.94,43796.92,43501.0,43501.0,4400],["2023-09-07",43427.02,43796.92,43353.04,43648.96,7100],["2023-09-08",44684.7,44684.7,44388.77,44684.7,8200],["2023-09-11",45128.59,45128.59,43501.0,44388.77,5000],["2023-09-12",44388.77,44388.77,44388.77,44388.77,500],["2023-09-13",43427.02,44240.81,43427.02,44240.81,1700],["2023-09-14",44018.87,44018.87,44018.87,44018.87,200],["2023-09-15",43427.02,43501.0,41207.58,42909.15,35200],["2023-09-18",42539.24,42909.15,42539.24,42539.24,11800],["2023-09-19",42539.24,43648.96,42317.3,43427.02,5700],["2023-09-20",43427.02,43574.98,43427.02,43574.98,800],["2023-09-21",43574.98,43574.98,42539.24,42539.24,11500],["2023-09-22",42539.24,42761.19,41503.5,42761.19,9900],["2023-09-25",41577.49,43279.05,41577.49,43279.05,700],["2023-09-26",41429.52,42983.13,41429.52,42983.13,2400],["2023-09-27",43279.05,43279.05,41281.56,42687.2,5400],["2023-09-28",42539.24,42835.17,41429.52,42835.17,3000],["2023-09-29",42835.17,42835.17,42539.24,42835.17,1700],["2023-10-02",42169.34,42909.15,42169.34,42909.15,1100],["2023-10-03",41429.52,42687.2,41281.56,42169.34,7200],["2023-10-04",42095.35,42095.35,41429.52,41503.5,3900],["2023-10-05",42539.24,42539.24,41429.52,41799.43,3200],["2023-10-06",41799.43,41799.43,41429.52,41799.43,1300],["2023-10-09",41799.43,42021.37,41429.52,41799.43,1300],["2023-10-10",41207.58,42095.35,41207.58,42021.37,400],["2023-10-11",41947.39,42909.15,41947.39,42909.15,15000],["2023-10-12",43648.96,44388.77,43648.96,44018.87,35600],["2023-10-13",42169.34,44166.83,42169.34,44166.83,300],["2023-10-16",41873.41,44092.85,41873.41,44092.85,300],["2023-10-17",44092.85,44092.85,41873.41,44092.85,500],["2023-10-18",43722.94,43870.91,43648.96,43648.96,900],["2023-10-19",42909.15,43501.0,41873.41,43501.0,300],["2023-10-20",43501.0,44388.77,41873.41,43648.96,1900],["2023-10-23",43648.96,43648.96,43648.96,43648.96,0],["2023-10-24",41947.39,43205.07,41799.43,42317.3,2600],["2023-10-25",42317.3,43501.0,42317.3,43353.04,3000],["2023-10-26",41873.41,41873.41,41059.62,41059.62,10200],["2023-10-27",41059.62,41059.62,40911.65,40911.65,7100],["2023-10-30",40911.65,43501.0,40911.65,43501.0,200],["2023-10-31",41207.58,42465.26,40467.77,42465.26,4500],["2023-11-01",40023.88,41947.39,40023.88,41947.39,300],["2023-11-02",41947.39,42243.32,39949.9,41725.45,2700],["2023-11-03",41725.45,41725.45,40023.88,41355.54,9300],["2023-11-06",41355.54,42169.34,41355.54,42169.34,200],["2023-11-07",42169.34,42169.34,42169.34,42169.34,0],["2023-11-08",40689.71,40689.71,39949.9,40467.77,7300],["2023-11-09",40467.77,40467.77,39136.1,39210.08,42900],["2023-11-10",39210.08,39801.93,38914.16,39801.93,6300],["2023-11-13",39506.01,39506.01,38470.27,39506.01,2700],["2023-11-14",39727.95,39727.95,37064.63,38544.25,18500],["2023-11-15",38544.25,38544.25,36990.65,37138.61,57300],["2023-11-16",37730.46,38544.25,37730.46,38544.25,6200],["2023-11-17",38470.27,38470.27,36842.68,37064.63,18000],["2023-11-20",37064.63,37582.5,36620.74,37582.5,15900],["2023-11-21",37582.5,37582.5,37212.59,37212.59,5200],["2023-11-22",36620.74,38100.36,36620.74,37360.55,114600],["2023-11-23",37360.55,38248.33,37360.55,37878.42,7900],["2023-11-24",37360.55,37804.44,36916.66,37582.5,7300],["2023-11-27",36990.65,38322.31,36990.65,38026.38,2400],["2023-11-28",37138.61,37582.5,36546.76,36546.76,19400],["2023-11-29",36842.68,37360.55,36842.68,37064.63,5400],["2023-11-30",37064.63,37064.63,36990.65,36990.65,3100],["2023-12-01",36990.65,36990.65,36768.7,36768.7,2600],["2023-12-04",36990.65,37730.46,36694.72,37730.46,25000],["2023-12-05",37730.46,38248.33,37434.53,38174.35,14600],["2023-12-06",37730.46,37804.44,37730.46,37730.46,4400],["2023-12-07",37360.55,37434.53,36694.72,36990.65,17100],["2023-12-08",37360.55,38174.35,37064.63,37730.46,12100],["2023-12-11",37508.51,37582.5,37508.51,37582.5,22300],["2023-12-12",37656.48,37730.46,37360.55,37582.5,20400],["2023-12-13",38100.36,38100.36,36990.65,37582.5,7100],["2023-12-14",37582.5,38470.27,37360.55,37360.55,17700],["2023-12-15",36990.65,37360.55,36990.65,37360.55,400],["2023-12-18",37286.57,37360.55,36250.83,36250.83,29600],["2023-12-19",35954.91,36546.76,35511.02,36250.83,13800],["2023-12-20",36250.83,36842.68,36250.83,36842.68,5900],["2023-12-21",36842.68,36990.65,36657.73,36990.65,3700],["2023-12-22",37360.55,38840.18,36842.68,36990.65,10500],["2023-12-25",39579.99,39579.99,36324.81,37730.46,27300],["2023-12-26",37064.63,37360.55,37064.63,37360.55,37300],["2023-12-27",38322.31,38322.31,37138.61,37138.61,5700],["2023-12-28",37138.61,37360.55,37138.61,37138.61,8300],["2023-12-29",37212.59,37360.55,37212.59,37360.55,3400],["2024-01-02",37360.55,37582.5,37360.55,37360.55,2500],["2024-01-03",37360.55,37360.55,36990.65,36990.65,5400],["2024-01-04",37434.53,37434.53,37212.59,37360.55,14700],["2024-01-05",37656.48,37656.48,37360.55,37582.5,13400],["2024-01-08",37434.53,37952.4,37434.53,37730.46,12700],["2024-01-09",37508.51,39949.9,37286.57,39801.93,34000],["2024-01-10",39949.9,40689.71,39653.97,40689.71,39200],["2024-01-11",40689.71,43501.0,40689.71,42169.34,175900],["2024-01-12",42687.2,42687.2,41947.39,42095.35,50000],["2024-01-15",42169.34,42391.28,41799.43,41799.43,94300],["2024-01-16",41429.52,42095.35,41281.56,42021.37,32700],["2024-01-17",42021.37,42169.34,41725.45,42169.34,13200],["2024-01-18",43501.0,43501.0,41725.45,42095.35,30000],["2024-01-19",42095.35,42539.24,41947.39,42095.35,35400],["2024-01-22",43574.98,43574.98,41725.45,41799.43,90100],["2024-01-23",42761.19,42761.19,41873.41,42465.26,6500],["2024-01-24",42243.32,42243.32,41799.43,42095.35,38200],["2024-01-25",42169.34,42169.34,41873.41,42095.35,5700],["2024-01-26",42021.37,42169.34,41873.41,42169.34,8200],["2024-01-29",42169.34,42169.34,41873.41,42095.35,10500],["2024-01-30",42169.34,42983.13,41725.45,42983.13,127300],["2024-01-31",44388.77,44388.77,42465.26,42539.24,88100],["2024-02-01",42539.24,42539.24,41947.39,41947.39,93700],["2024-02-02",41947.39,42243.32,41799.43,42243.32,32400],["2024-02-05",42169.34,42169.34,41947.39,42021.37,6500],["2024-02-06",42539.24,42539.24,41873.41,42465.26,26900],["2024-02-07",42169.34,42465.26,42021.37,42169.34,10300],["2024-02-15",42317.3,42983.13,42317.3,42687.2,52500],["2024-02-16",42761.19,43131.09,42761.19,43131.09,19200],["2024-02-19",43279.05,43648.96,43057.11,43648.96,153100],["2024-02-20",43279.05,43279.05,42835.17,43057.11,83100],["2024-02-21",42909.15,42909.15,42539.24,42687.2,92000],["2024-02-22",42909.15,43205.07,42613.22,42613.22,67500],["2024-02-23",42613.22,43501.0,42613.22,42909.15,55500],["2024-02-26",42687.2,42909.15,42539.24,42909.15,44600],["2024-02-27",42687.2,43205.07,42539.24,43205.07,25200],["2024-02-28",43353.04,43353.04,42909.15,43279.05,22400],["2024-02-29",42687.2,42909.15,42539.24,42909.15,25600],["2024-03-01",43131.09,43131.09,42465.26,42687.2,41900],["2024-03-04",42835.17,43205.07,42539.24,42835.17,38400],["2024-03-05",42909.15,43279.05,42909.15,43279.05,34000],["2024-03-06",43279.05,43279.05,42983.13,43131.09,13700],["2024-03-07",42983.13,43057.11,42909.15,42909.15,18800],["2024-03-08",42761.19,42909.15,42687.2,42687.2,17900],["2024-03-11",42687.2,42687.2,42169.34,42243.32,23000],["2024-03-12",42317.3,42391.28,42021.37,42169.34,28200],["2024-03-13",42687.2,42835.17,41873.41,42687.2,6000],["2024-03-14",42687.2,42687.2,42317.3,42687.2,19600],["2024-03-15",42687.2,42909.15,42539.24,42539.24,25900],["2024-03-18",42243.32,42539.24,42095.35,42095.35,41800],["2024-03-19",42169.34,42909.15,42095.35,42761.19,14900],["2024-03-20",42761.19,42761.19,42761.19,42761.19,10100],["2024-03-21",42761.19,42909.15,42613.22,42761.19,27100],["2024-03-22",42761.19,42909.15,42613.22,42687.2,26500],["2024-03-25",42687.2,42761.19,42539.24,42539.24,18500],["2024-03-26",42539.24,42539.24,42243.32,42317.3,19300],["2024-03-27",42317.3,42539.24,42317.3,42539.24,14200],["2024-03-28",42613.22,42613.22,42317.3,42317.3,13500],["2024-03-29",42317.3,42391.28,42243.32,42243.32,15600],["2024-04-01",42243.32,42539.24,42169.34,42169.34,30900],["2024-04-02",42169.34,42539.24,41947.39,42465.26,14700],["2024-04-03",42465.26,42465.26,41873.41,42095.35,29000],["2024-04-04",42095.35,42095.35,40763.69,41503.5,39800],["2024-04-05",41503.5,42095.35,40689.71,42021.37,41600],["2024-04-08",42021.37,42021.37,41429.52,41651.47,21800],["2024-04-09",41651.47,42391.28,41429.52,42095.35,29000],["2024-04-10",41725.45,42095.35,41429.52,42021.37,26900],["2024-04-11",40763.69,41947.39,40763.69,41799.43,10200],["2024-04-12",41947.39,41947.39,41281.56,41503.5,26100],["2024-04-15",41503.5,41799.43,41503.5,41577.49,27400],["2024-04-16",41503.5,41577.49,41059.62,41281.56,36700],["2024-04-17",41355.54,41429.52,41281.56,41281.56,7300],["2024-04-19",41281.56,41281.56,39949.9,40689.71,69500],["2024-04-22",40689.71,40911.65,40689.71,40837.67,17200],["2024-04-23",40837.67,40837.67,40023.88,40097.86,14500],["2024-04-24",40097.86,40615.73,39949.9,40393.78,6900],["2024-04-25",40393.78,40393.78,40097.86,40245.82,2700],["2024-04-26",40245.82,40541.75,40245.82,40541.75,6400],["2024-05-02",40763.69,41799.43,40763.69,41799.43,23700],["2024-05-03",41799.43,42021.37,41429.52,41947.39,32700],["2024-05-06",41947.39,43574.98,41947.39,43574.98,119200],["2024-05-07",43722.94,46608.21,43574.98,46608.21,145100],["2024-05-08",46608.21,46608.21,43648.96,46164.33,39800],["2024-05-09",46608.21,46608.21,45128.59,45424.51,40000],["2024-05-10",45424.51,45424.51,44166.83,44388.77,31900],["2024-05-13",45128.59,45128.59,43796.92,44018.87,60600],["2024-05-14",44092.85,44388.77,43796.92,44018.87,60400],["2024-05-15",44092.85,45498.49,43722.94,45498.49,82300],["2024-05-16",45868.4,45868.4,45054.61,45646.46,34600],["2024-05-17",45646.46,46090.34,44980.62,45128.59,30700],["2024-05-20",45128.59,45128.59,44314.79,44314.79,34900],["2024-05-21",45128.59,45128.59,43796.92,43796.92,27700],["2024-05-22",44018.87,45128.59,43648.96,44018.87,33100],["2024-05-23",43796.92,44536.74,43796.92,44462.76,16800],["2024-05-24",44536.74,44536.74,43279.05,44166.83,62700],["2024-05-27",43796.92,44314.79,43648.96,44314.79,14800],["2024-05-28",44388.77,45128.59,44240.81,45128.59,62600],["2024-05-29",45054.61,45350.53,44832.66,45350.53,23900],["2024-05-30",45498.49,45498.49,44610.72,45350.53,28400],["2024-05-31",46029.66,46029.66,44746.86,44746.86,8400],["2024-06-03",44822.32,46029.66,44822.32,45954.2,24500],["2024-06-04",45878.74,45954.2,44897.78,45652.36,11300],["2024-06-05",45652.36,46331.49,45048.7,45652.36,29900],["2024-06-06",45501.45,45501.45,45048.7,45048.7,14600],["2024-06-07",45878.74,45878.74,44671.4,45199.61,10100],["2024-06-10",45199.61,45275.07,44671.4,45199.61,27000],["2024-06-11",45501.45,48293.41,45275.07,48293.41,115000],["2024-06-12",48444.33,51311.75,48444.33,49576.2,33200],["2024-06-13",49576.2,49953.5,47765.2,49953.5,35900],["2024-06-14",49727.12,49802.58,46708.78,46708.78,34500],["2024-06-17",47010.62,47161.53,46029.66,46784.24,16800],["2024-06-18",46935.16,47538.83,46482.41,47538.83,13400],["2024-06-19",48670.7,49802.58,47538.83,48595.24,33800],["2024-06-20",48217.95,48821.62,47916.12,48595.24,22700],["2024-06-21",48670.7,51311.75,48670.7,50632.62,82300],["2024-06-24",50632.62,50632.62,47916.12,48444.33,60400],["2024-06-25",48519.79,48972.54,47236.99,47312.45,30000],["2024-06-26",47312.45,48142.49,47086.08,48067.04,20000],["2024-06-27",48067.04,48293.41,47387.91,48217.95,9200],["2024-06-28",47916.12,47916.12,47161.53,47161.53,28100],["2024-07-01",46784.24,46784.24,46256.03,46406.95,22600],["2024-07-02",46557.87,47387.91,46406.95,47312.45,10300],["2024-07-03",47312.45,47312.45,46784.24,46784.24,6500],["2024-07-04",46784.24,46935.16,46784.24,46859.7,12800],["2024-07-05",47765.2,47765.2,46708.78,47161.53,11200],["2024-07-08",47161.53,47614.28,46784.24,47161.53,9600],["2024-07-09",47161.53,47236.99,46633.32,46708.78,29400],["2024-07-10",46180.57,46708.78,46029.66,46029.66,27000],["2024-07-11",46105.12,48821.62,45803.28,48821.62,24800],["2024-07-12",48821.62,48821.62,47086.08,47840.66,13100],["2024-07-15",47840.66,47840.66,47010.62,47010.62,8300],["2024-07-16",47010.62,48293.41,46935.16,47689.74,5000],["2024-07-17",47086.08,48293.41,46935.16,47765.2,11400],["2024-07-18",48142.49,48142.49,46859.7,47765.2,8500],["2024-07-19",46784.24,48067.04,46029.66,47010.62,15200],["2024-07-22",47010.62,47010.62,44973.24,45275.07,35400],["2024-07-23",45275.07,46029.66,45275.07,45425.99,20500],["2024-07-24",46029.66,46029.66,44746.86,44973.24,17700],["2024-07-25",44973.24,45350.53,44897.78,45275.07,22000],["2024-07-26",44218.65,45275.07,44218.65,45199.61,2200],["2024-07-29",45425.99,45425.99,44746.86,45199.61,13700],["2024-07-30",44897.78,45199.61,44520.49,45048.7,13200],["2024-07-31",44067.74,45048.7,44067.74,44671.4,17600],["2024-08-01",44671.4,44897.78,44143.2,44671.4,39600],["2024-08-02",44369.57,44671.4,43765.9,44671.4,17200],["2024-08-05",44520.49,44520.49,43313.15,44520.49,33700],["2024-08-06",44520.49,44746.86,43841.36,44746.86,6500],["2024-08-07",45275.07,45275.07,45124.16,45124.16,2100],["2024-08-08",44143.2,45124.16,42634.03,44067.74,11100],["2024-08-09",44218.65,44369.57,44067.74,44369.57,3100],["2024-08-12",44520.49,44520.49,43765.9,44445.03,8800],["2024-08-13",44218.65,44294.11,43765.9,43841.36,16300],["2024-08-14",43841.36,43841.36,43614.99,43841.36,8500],["2024-08-15",43539.53,43765.9,43539.53,43690.44,3300],["2024-08-16",43614.99,44520.49,43614.99,44520.49,14600],["2024-08-19",43916.82,44445.03,43916.82,44445.03,4300],["2024-08-20",44445.03,44445.03,43841.36,44067.74,5900],["2024-08-21",44067.74,44369.57,43992.28,43992.28,4800],["2024-08-22",43992.28,44067.74,43765.9,44067.74,13700],["2024-08-23",46784.24,46784.24,44369.57,45275.07,7100],["2024-08-26",45275.07,45275.07,44294.11,44294.11,6100],["2024-08-27",43765.9,44218.65,43464.07,43464.07,17900],["2024-08-28",43690.44,43765.9,43388.61,43690.44,10200],["2024-08-29",43690.44,44143.2,43464.07,43464.07,2400],["2024-08-30",43690.44,43690.44,43313.15,43464.07,5700],["2024-09-04",43464.07,43464.07,43011.32,43464.07,7800],["2024-09-05",43388.61,43464.07,43011.32,43464.07,9300],["2024-09-06",43011.32,43690.44,43011.32,43086.78,7000],["2024-09-09",43086.78,43086.78,42634.03,42634.03,22400],["2024-09-10",42634.03,42634.03,42256.73,42256.73,23700],["2024-09-11",41879.44,42256.73,41803.98,42181.28,7400],["2024-09-12",41879.44,43011.32,41879.44,42935.86,17400],["2024-09-13",42935.86,42935.86,42256.73,42709.49,4600],["2024-09-16",42634.03,42709.49,42030.36,42332.19,27400],["2024-09-17",42332.19,42483.11,42030.36,42332.19,5600],["2024-09-18",42332.19,42332.19,41879.44,42181.28,10700],["2024-09-19",42181.28,42634.03,42105.82,42634.03,13100],["2024-09-20",42709.49,43011.32,42407.65,42558.57,5300],["2024-09-23",42634.03,42634.03,42407.65,42634.03,8300],["2024-09-24",43011.32,43011.32,42558.57,42634.03,11300],["2024-09-25",42634.03,43162.24,42407.65,43086.78,20500],["2024-09-26",43086.78,43086.78,42935.86,43086.78,16900],["2024-09-27",43086.78,43237.69,42860.4,43011.32,26500],["2024-09-30",42332.19,43011.32,40294.81,43011.32,14300],["2024-10-01",43011.32,43011.32,42256.73,42256.73,12700],["2024-10-02",42256.73,43011.32,42105.82,43011.32,10500],["2024-10-03",42256.73,42634.03,42256.73,42256.73,10000],["2024-10-04",42256.73,42935.86,42256.73,42332.19,1800],["2024-10-07",41879.44,42935.86,40747.57,42709.49,7600],["2024-10-08",42256.73,42784.94,41502.15,41653.07,6900],["2024-10-09",41728.53,42935.86,41653.07,42634.03,16400],["2024-10-10",42634.03,42860.4,42105.82,42784.94,3700],["2024-10-11",42784.94,42784.94,42558.57,42634.03,1200],["2024-10-14",42634.03,42860.4,41879.44,42256.73,5700],["2024-10-15",42256.73,42256.73,41879.44,42030.36,6000],["2024-10-16",41502.15,42407.65,41502.15,41577.61,3100],["2024-10-17",41803.98,41803.98,41577.61,41803.98,2300],["2024-10-18",42256.73,42256.73,41502.15,41502.15,4300],["2024-10-21",43011.32,43011.32,41351.23,41502.15,7400],["2024-10-22",41502.15,41502.15,41049.4,41426.69,13500],["2024-10-23",41426.69,41502.15,41200.32,41200.32,3300],["2024-10-24",41200.32,41351.23,41200.32,41351.23,1800],["2024-10-25",40823.02,41879.44,40747.57,41879.44,9500],["2024-10-28",40823.02,41728.53,40823.02,41728.53,800],["2024-10-29",41502.15,41502.15,41200.32,41426.69,4900],["2024-10-30",41426.69,41426.69,40747.57,40747.57,14300],["2024-10-31",41200.32,41200.32,40823.02,40898.48,4100],["2024-11-01",40898.48,41200.32,40747.57,41049.4,8300],["2024-11-04",40747.57,41049.4,40747.57,40973.94,4000],["2024-11-05",40973.94,41124.86,40596.65,41124.86,10900],["2024-11-06",40898.48,41728.53,38559.27,41275.77,7600],["2024-11-07",41426.69,41426.69,41351.23,41351.23,2400],["2024-11-08",41502.15,41879.44,41124.86,41653.07,2900],["2024-11-11",41653.07,41803.98,40823.02,41728.53,7900],["2024-11-12",41502.15,41502.15,41049.4,41502.15,800],["2024-11-13",41653.07,41653.07,40898.48,41275.77,4000],["2024-11-14",41502.15,41502.15,41200.32,41275.77,5700],["2024-11-15",40823.02,41275.77,40747.57,41275.77,4200],["2024-11-18",41124.86,41124.86,40596.65,41124.86,4700],["2024-11-19",41124.86,41124.86,40747.57,41124.86,800],["2024-11-20",40973.94,41426.69,40973.94,41124.86,8200],["2024-11-21",41124.86,41426.69,41124.86,41426.69,12000],["2024-11-22",41892.16,42124.89,41892.16,42124.89,1400],["2024-11-25",41271.54,41426.69,41193.96,41193.96,6600],["2024-11-26",41271.54,41814.58,41271.54,41271.54,1500],["2024-11-27",41271.54,43210.99,41271.54,42280.05,1800],["2024-11-28",41659.43,42280.05,41504.27,41737.0,3900],["2024-11-29",41737.0,41814.58,41426.69,41426.69,11900],["2024-12-02",40573.33,41504.27,40573.33,41504.27,3900],["2024-12-03",40495.75,41581.85,40495.75,40806.07,3400],["2024-12-04",40806.07,41426.69,40806.07,41426.69,2700],["2024-12-05",41504.27,41504.27,40728.49,41426.69,18500],["2024-12-06",41659.43,41892.16,41426.69,41892.16,7000],["2024-12-09",42357.63,42357.63,41892.16,41892.16,5700],["2024-12-10",41892.16,41892.16,41504.27,41892.16,8000],["2024-12-11",41892.16,41892.16,41504.27,41737.0,4000],["2024-12-12",41737.0,41814.58,41504.27,41504.27,8900],["2024-12-13",41581.85,41737.0,41581.85,41737.0,7000],["2024-12-16",41504.27,41737.0,41504.27,41504.27,6600],["2024-12-17",41504.27,41892.16,41426.69,41504.27,7600],["2024-12-18",41504.27,41814.58,41504.27,41737.0,11400],["2024-12-19",41504.27,41737.0,41271.54,41737.0,26100],["2024-12-20",41814.58,41892.16,41581.85,41581.85,3300],["2024-12-23",41581.85,41814.58,41581.85,41581.85,3600],["2024-12-24",41581.85,42435.21,41581.85,42435.21,13600],["2024-12-25",42590.36,44219.5,42590.36,43598.88,24500],["2024-12-26",43443.72,43443.72,42745.52,43210.99,7800],["2024-12-27",43288.57,43288.57,42667.94,42667.94,14800],["2024-12-30",42667.94,42978.25,42280.05,42978.25,5700],["2024-12-31",42667.94,42667.94,42280.05,42280.05,7400],["2025-01-02",41892.16,42280.05,41814.58,42202.47,1000],["2025-01-03",42202.47,42667.94,41892.16,42280.05,7600],["2025-01-06",41892.16,42202.47,41737.0,42202.47,7200],["2025-01-07",42202.47,42202.47,41659.43,42202.47,7000],["2025-01-08",42047.32,42202.47,41349.11,42124.89,3700],["2025-01-09",41814.58,41814.58,41659.43,41737.0,3100],["2025-01-10",41659.43,41659.43,41504.27,41504.27,13400],["2025-01-13",41116.38,41504.27,40806.07,40806.07,21100],["2025-01-14",40883.64,40883.64,40728.49,40806.07,3000],["2025-01-15",40728.49,41504.27,40573.33,41504.27,8400],["2025-01-16",40883.64,41193.96,40883.64,41116.38,2200],["2025-01-17",41116.38,41271.54,41038.8,41038.8,2500],["2025-01-20",41116.38,41504.27,41038.8,41504.27,3400],["2025-01-21",41504.27,41504.27,41349.11,41349.11,4900],["2025-01-22",41504.27,41892.16,40340.6,41426.69,11800],["2025-01-23",41426.69,42435.21,41426.69,41892.16,1600],["2025-01-24",41892.16,41892.16,41116.38,41504.27,9400],["2025-02-03",41581.85,41814.58,41116.38,41504.27,3400],["2025-02-04",41504.27,42590.36,41504.27,42202.47,30100],["2025-02-05",41892.16,42512.78,41892.16,42202.47,12700],["2025-02-06",42202.47,44995.28,42202.47,44684.97,38100],["2025-02-07",44840.13,44840.13,43831.61,44141.92,8600],["2025-02-10",43521.3,44141.92,43521.3,43754.03,37200],["2025-02-11",43443.72,44141.92,43443.72,43676.46,7900],["2025-02-12",43676.46,44297.08,43676.46,43676.46,9900],["2025-02-13",43521.3,43754.03,43443.72,43754.03,12900],["2025-02-14",43831.61,43909.19,43598.88,43909.19,10900],["2025-02-17",43986.77,44064.35,43366.14,43521.3,56400],["2025-02-18",44064.35,44064.35,43055.83,43443.72,22900],["2025-02-19",43443.72,43443.72,42667.94,43055.83,18800],["2025-02-20",43443.72,43443.72,43133.41,43133.41,11100],["2025-02-21",43288.57,44374.66,43288.57,44374.66,40000],["2025-02-24",43443.72,44374.66,43443.72,43831.61,26600],["2025-02-25",43831.61,44452.24,43831.61,44297.08,50600],["2025-02-26",44297.08,45228.02,44297.08,44684.97,37400],["2025-02-27",44684.97,44917.7,44529.81,44684.97,26300],["2025-02-28",44219.5,45305.59,44219.5,44762.55,19200],["2025-03-03",44762.55,44762.55,43443.72,44141.92,18300],["2025-03-04",44219.5,44374.66,43831.61,44297.08,31800],["2025-03-05",44219.5,44684.97,44219.5,44297.08,16200],["2025-03-06",44374.66,44607.39,43986.77,44141.92,4800],["2025-03-07",43986.77,44607.39,43986.77,44064.35,8700],["2025-03-10",45383.17,45383.17,44219.5,44607.39,33900],["2025-03-11",44219.5,44452.24,44219.5,44374.66,11000],["2025-03-12",44452.24,44995.28,44297.08,44684.97,36500],["2025-03-13",44684.97,44995.28,44297.08,44452.24,10900],["2025-03-14",44219.5,44297.08,44141.92,44219.5,11300],["2025-03-17",44219.5,44219.5,43443.72,43831.61,16000],["2025-03-18",43831.61,43909.19,43443.72,43443.72,7900],["2025-03-19",43521.3,43521.3,43443.72,43443.72,15500],["2025-03-20",43288.57,43366.14,42512.78,42512.78,8200],["2025-03-21",42590.36,43055.83,42512.78,42512.78,2800],["2025-03-24",41659.43,42978.25,41659.43,42745.52,8700],["2025-03-25",42667.94,42667.94,42667.94,42667.94,1200],["2025-03-26",42667.94,42745.52,42667.94,42745.52,7700],["2025-03-27",42667.94,42823.1,42667.94,42745.52,9600],["2025-03-28",42745.52,42823.1,42512.78,42512.78,19400],["2025-03-31",42512.78,42667.94,42357.63,42512.78,13900],["2025-04-01",42745.52,42900.67,42667.94,42667.94,10300],["2025-04-02",42357.63,42978.25,42357.63,42900.67,2700],["2025-04-03",41969.74,42667.94,39952.71,40340.6,63900],["2025-04-04",37625.37,40263.02,37625.37,39952.71,30600],["2025-04-08",37935.68,38013.26,37159.9,37664.15,208900],["2025-04-09",37625.37,40107.86,35685.91,38711.46,63400],["2025-04-10",41349.11,41349.11,41349.11,41349.11,5100],["2025-04-11",39332.08,43210.99,39332.08,42978.25,63100],["2025-04-14",42978.25,42978.25,40340.6,42202.47,37500],["2025-04-15",41892.16,41892.16,39564.82,40961.22,24300],["2025-04-16",40030.29,40961.22,40030.29,40728.49,23300],["2025-04-17",40030.29,41116.38,40030.29,40883.64,5700],["2025-04-18",41038.8,41892.16,40883.64,41193.96,6400],["2025-04-21",41892.16,42667.94,41892.16,42667.94,38800],["2025-04-22",42667.94,42667.94,40728.49,42435.21,25600],["2025-04-23",42667.94,43754.03,42590.36,43443.72,70100],["2025-04-24",44141.92,44141.92,43055.83,43598.88,11500],["2025-04-25",44141.92,44219.5,43831.61,44064.35,31500],["2025-04-28",44219.5,44607.39,44219.5,44529.81,92900],["2025-04-29",44762.55,44840.13,44374.66,44762.55,38600],["2025-05-05",44762.55,47865.67,44762.55,47865.67,111900],["2025-05-06",48175.98,49649.97,48098.41,49649.97,64700],["2025-05-07",49494.81,49572.39,49029.34,49572.39,28100],["2025-05-08",48175.98,48951.76,48175.98,48486.3,41000],["2025-05-09",48874.19,49649.97,48175.98,49184.5,30900],["2025-05-12",49262.08,49262.08,48408.72,48408.72,8000],["2025-05-13",48796.61,48796.61,47322.62,47943.25,25900],["2025-05-14",48719.03,48719.03,47943.25,48020.83,12700],["2025-05-15",48098.41,48874.19,47710.52,47943.25,50000],["2025-05-16",48420.3,48499.8,47068.66,47704.73,7500],["2025-05-19",46989.15,46989.15,46512.11,46830.14,19600],["2025-05-20",46591.62,47386.69,46591.62,47307.19,15900],["2025-05-21",47386.69,47386.69,47148.17,47307.19,20300],["2025-05-22",46591.62,48022.76,46591.62,47704.73,45500],["2025-05-23",47386.69,48181.77,47386.69,48022.76,40100],["2025-05-26",48022.76,48181.77,45001.46,47545.71,23100],["2025-05-27",47545.71,47943.25,47068.66,47704.73,34000],["2025-05-28",48261.28,48261.28,47386.69,47704.73,53600],["2025-05-29",47943.25,47943.25,47307.19,47307.19,16900],["2025-05-30",47307.19,47704.73,47307.19,47625.22,19200],["2025-06-02",47386.69,50726.03,47386.69,50726.03,55700],["2025-06-03",50567.01,50885.04,50089.96,50726.03,19500],["2025-06-04",50726.03,50726.03,49374.39,49692.42,21200],["2025-06-05",49692.42,49692.42,48817.84,49692.42,20500],["2025-06-06",50646.52,50646.52,48738.33,48738.33,2000],["2025-06-09",48817.84,50726.03,48658.82,50567.01,21600],["2025-06-10",50567.01,50567.01,49374.39,49692.42,10100],["2025-06-11",49771.93,50805.53,49771.93,50805.53,36200],["2025-06-12",50885.04,52872.74,50885.04,51680.12,144000],["2025-06-13",51680.12,51680.12,50487.5,51203.07,22200],["2025-06-16",51203.07,53190.77,50487.5,51203.07,11100],["2025-06-17",50885.04,52475.2,50089.96,51839.14,76000],["2025-06-18",51839.14,52395.69,51362.09,52077.66,17400],["2025-06-19",51680.12,51680.12,50646.52,51441.6,4800],["2025-06-20",50567.01,51680.12,50487.5,50646.52,45000],["2025-06-23",50646.52,51441.6,50646.52,50885.04,16000],["2025-06-24",50646.52,51521.1,50248.98,50248.98,13600],["2025-06-25",51203.07,51282.58,50328.49,50885.04,10500],["2025-06-26",51600.61,52157.17,51441.6,51680.12,29300],["2025-06-27",52316.18,52316.18,51123.56,51362.09,8500],["2025-06-30",51362.09,52872.74,51362.09,52475.2,27500],["2025-07-01",52475.2,52475.2,52236.67,52475.2,18500],["2025-07-02",53031.75,53190.77,52554.71,52872.74,15000],["2025-07-03",54303.88,54303.88,51521.1,52475.2,17300],["2025-07-04",52077.66,53190.77,52077.66,52793.23,3400],["2025-07-07",53111.26,53111.26,52077.66,52316.18,8700],["2025-07-08",52316.18,52554.71,51839.14,52395.69,21500],["2025-07-09",52554.71,52554.71,51759.63,52077.66,16700],["2025-07-10",53111.26,53111.26,51839.14,52475.2,4900],["2025-07-11",52475.2,52475.2,51839.14,52395.69,2500],["2025-07-14",51680.12,52077.66,51521.1,51839.14,12400],["2025-07-15",51839.14,53190.77,51044.06,51044.06,27900],["2025-07-16",51044.06,51203.07,50487.5,51123.56,18300],["2025-07-17",51123.56,51282.58,50487.5,50726.03,12700],["2025-07-18",50726.03,50726.03,50487.5,50726.03,7700],["2025-07-21",51282.58,51282.58,50248.98,50726.03,17900],["2025-07-22",50407.99,51044.06,50328.49,51044.06,5300],["2025-07-23",51521.1,51521.1,50487.5,50885.04,12200],["2025-07-24",50726.03,50726.03,50089.96,50407.99,37000],["2025-07-25",50407.99,50885.04,50407.99,50726.03,11400],["2025-07-28",51123.56,51998.15,50487.5,51680.12,44500],["2025-07-29",51759.63,51759.63,50089.96,50805.53,11100],["2025-07-30",50964.55,52793.23,50964.55,52554.71,70500],["2025-07-31",53111.26,53111.26,51680.12,52077.66,34900],["2025-08-01",53985.85,53985.85,51680.12,51998.15,22700],["2025-08-04",51044.06,55576.01,51044.06,55576.01,71400],["2025-08-05",55655.51,57881.73,54860.43,55019.45,113200],["2025-08-06",54860.43,56450.59,53826.83,54065.36,26600],["2025-08-07",55416.99,55416.99,53588.31,55257.97,39300],["2025-08-08",53588.31,54860.43,53588.31,53747.32,24500],["2025-08-11",53747.32,55576.01,53270.28,54701.42,56300],["2025-08-12",54144.86,55257.97,54144.86,55098.96,39900],["2025-08-13",56053.05,56053.05,53667.82,53667.82,25800],["2025-08-14",53508.8,55178.47,53508.8,55098.96,12700],["2025-08-15",54542.4,55576.01,53429.29,54144.86,21200],["2025-08-18",53349.79,54860.43,53349.79,54224.37,14000],["2025-08-19",53270.28,54621.91,53270.28,53747.32,14700],["2025-08-20",53747.32,53747.32,52077.66,53190.77,33200],["2025-08-21",53985.85,55655.51,53985.85,54701.42,24000],["2025-08-22",52713.72,54701.42,52713.72,54065.36,35700],["2025-08-25",55257.97,55257.97,54065.36,54462.9,27100],["2025-08-26",54144.86,55257.97,54065.36,55257.97,15900],["2025-08-27",55257.97,57245.67,54860.43,56848.13,35800],["2025-08-28",57245.67,57245.67,56450.59,56768.62,3800],["2025-08-29",56768.62,56768.62,55257.97,55655.51,5700],["2025-09-03",55655.51,55655.51,54860.43,55655.51,21400],["2025-09-04",55576.01,55576.01,54542.4,54860.43,9800],["2025-09-05",55257.97,55655.51,55019.45,55098.96,7800],["2025-09-08",54939.94,55098.96,54462.9,54462.9,11600],["2025-09-09",55178.47,55178.47,54939.94,54939.94,300],["2025-09-10",54065.36,54860.43,54065.36,54780.93,8400],["2025-09-11",54780.93,54860.43,53349.79,54860.43,10000],["2025-09-12",54860.43,56450.59,54701.42,56371.08,18200],["2025-09-15",55576.01,58040.75,55576.01,58040.75,22400],["2025-09-16",58040.75,58040.75,56609.61,56609.61,1800],["2025-09-17",56609.61,57245.67,56609.61,57245.67,1900],["2025-09-18",57245.67,57245.67,56450.59,56450.59,2700],["2025-09-19",57166.16,57166.16,55814.53,55814.53,2200],["2025-09-22",55655.51,56291.58,54701.42,56212.07,12700],["2025-09-23",56212.07,56212.07,54939.94,55655.51,6300],["2025-09-24",55576.01,56053.05,55337.48,55655.51,6000],["2025-09-25",56053.05,56530.1,55655.51,56371.08,13100],["2025-09-26",56132.56,57086.66,55973.54,57086.66,2900],["2025-09-29",57086.66,60028.45,57086.66,58756.32,12500],["2025-09-30",57722.72,58517.8,56848.13,57802.23,9600],["2025-10-01",57802.23,58676.81,55655.51,58676.81,11500],["2025-10-02",59551.4,59551.4,57007.15,59312.88,12600],["2025-10-03",57245.67,58835.83,56450.59,58835.83,1100],["2025-10-06",58835.83,58835.83,57245.67,58676.81,2600],["2025-10-07",54939.94,59153.86,54939.94,58676.81,21200],["2025-10-08",58835.83,59630.91,55655.51,59233.37,5500],["2025-10-09",59153.86,59312.88,58835.83,59233.37,17600],["2025-10-10",59074.35,59233.37,57643.21,59074.35,8700],["2025-10-13",56450.59,62731.71,56450.59,58835.83,3700],["2025-10-14",59074.35,59630.91,59074.35,59630.91,2900],["2025-10-15",59630.91,61221.06,59630.91,61221.06,8900],["2025-10-16",61631.94,63275.46,59988.43,62289.35,13300],["2025-10-17",62371.53,62371.53,58427.08,61960.65,2700],["2025-10-20",61960.65,61960.65,57687.5,57851.85,44300],["2025-10-21",57851.85,61549.77,57851.85,60728.01,5000],["2025-10-22",60728.01,62289.35,59166.67,60974.54,2700],["2025-10-23",60892.36,62289.35,58920.14,61631.94,3500],["2025-10-24",60810.19,60810.19,60399.31,60810.19,11900],["2025-10-27",60070.6,60728.01,58344.91,60728.01,3200],["2025-10-28",60645.83,60728.01,58591.44,60728.01,2600],["2025-10-29",60810.19,60810.19,59413.19,60070.6,9900],["2025-10-30",59988.43,63275.46,59988.43,61796.3,15100],["2025-10-31",61878.47,63111.11,61631.94,61631.94,7900],["2025-11-03",61631.94,61631.94,60152.78,60234.95,16100],["2025-11-04",60070.6,60070.6,57687.5,59166.67,16800],["2025-11-05",61221.06,61221.06,59166.67,59166.67,23800],["2025-11-06",59166.67,61631.94,59166.67,61221.06,43200],["2025-11-07",60152.78,61138.89,58262.73,59741.9,1300],["2025-11-10",59741.9,59741.9,59577.55,59741.9,5400],["2025-11-11",59824.07,61056.71,59824.07,59988.43,18400],["2025-11-12",60810.19,60810.19,60070.6,60070.6,13500],["2025-11-13",60234.95,61549.77,60152.78,61549.77,16400],["2025-11-14",61549.77,61549.77,60481.48,60481.48,700],["2025-11-17",60481.48,60481.48,59577.55,60399.31,57400],["2025-11-18",59577.55,59988.43,58837.96,59988.43,600],["2025-11-19",59166.67,60810.19,59166.67,60317.13,12300],["2025-11-20",60317.13,60317.13,60317.13,60317.13,400],["2025-11-21",59659.72,61056.71,59659.72,61056.71,1700],["2025-11-24",61056.71,61056.71,59988.43,60974.54,2900],["2025-11-25",60481.48,61056.71,60070.6,60070.6,1700],["2025-11-26",60070.6,60974.54,60070.6,60810.19,4100],["2025-11-27",61056.71,61056.71,60810.19,60810.19,2500],["2025-11-28",60234.95,61138.89,60234.95,61138.89,500],["2025-12-01",61138.89,61138.89,59906.25,60974.54,3200],["2025-12-02",60481.48,60974.54,59988.43,60974.54,700],["2025-12-03",60974.54,61631.94,60810.19,61549.77,9300],["2025-12-04",61714.12,63193.29,61549.77,62371.53,29400],["2025-12-05",62371.53,63275.46,62371.53,63111.11,24000],["2025-12-08",60810.19,63932.87,60810.19,61796.3,8800],["2025-12-09",61878.47,63275.46,58180.56,63275.46,13500],["2025-12-10",63275.46,64015.05,63275.46,63275.46,5900],["2025-12-11",63275.46,63275.46,60070.6,63275.46,6400],["2025-12-12",63193.29,63686.34,61796.3,63028.94,1900],["2025-12-15",63604.17,64015.05,62453.7,63275.46,1800],["2025-12-16",63275.46,63275.46,62864.58,63275.46,3400],["2025-12-17",62453.7,63193.29,62453.7,63193.29,5700],["2025-12-18",63111.11,63604.17,63111.11,63604.17,1600],["2025-12-19",63193.29,63932.87,62535.88,63275.46,12800],["2025-12-22",63028.94,63275.46,61878.47,62700.23,12600],["2025-12-23",62700.23,63028.94,59166.67,62618.06,7300],["2025-12-24",62453.7,63111.11,61631.94,62289.35,23200],["2025-12-25",62289.35,63850.69,62289.35,63604.17,1700],["2025-12-26",63604.17,63604.17,60810.19,62782.41,1000],["2025-12-29",62782.41,64015.05,62535.88,62700.23,19000],["2025-12-30",63768.52,63768.52,61221.06,62207.18,8300],["2025-12-31",61878.47,63604.17,61878.47,63275.46,2100],["2026-01-05",63275.46,63275.46,61631.94,61631.94,24100],["2026-01-06",61631.94,63028.94,59248.84,61056.71,4300],["2026-01-07",63521.99,63521.99,61303.24,62700.23,400],["2026-01-08",63357.64,63357.64,59248.84,62453.7,44200],["2026-01-09",61385.42,61385.42,61385.42,61385.42,3700],["2026-01-12",61714.12,62453.7,61385.42,61385.42,29400],["2026-01-13",60974.54,61221.06,59988.43,60810.19,12100],["2026-01-14",60645.83,60645.83,59084.49,59166.67,140400],["2026-01-15",59331.02,63028.94,59166.67,59988.43,115400],["2026-01-16",59988.43,59988.43,59084.49,59166.67,129000],["2026-01-19",60645.83,60645.83,59166.67,59741.9,75200],["2026-01-20",59741.9,60399.31,59166.67,59659.72,17900],["2026-01-21",59659.72,60728.01,59659.72,60399.31,28000],["2026-01-22",61549.77,61549.77,59659.72,60563.66,21600],["2026-01-23",60563.66,60563.66,59331.02,60563.66,3500],["2026-01-26",61631.94,61631.94,59248.84,60563.66,3400],["2026-01-27",59166.67,60399.31,56454.86,58427.08,29400],["2026-01-28",61960.65,61960.65,59577.55,59577.55,400],["2026-01-29",60810.19,63111.11,59331.02,62207.18,26700],["2026-01-30",62371.53,64097.22,59331.02,59988.43,49500],["2026-02-02",59988.43,61631.94,59166.67,59166.67,37400],["2026-02-03",59166.67,59166.67,57605.32,59166.67,24500],["2026-02-04",58837.96,59495.37,58755.79,59495.37,16900],["2026-02-05",58344.91,60728.01,58344.91,59166.67,12900],["2026-02-06",58344.91,58427.08,57769.68,58344.91,22800],["2026-02-09",58427.08,58755.79,58427.08,58755.79,3700],["2026-02-10",60317.13,60317.13,58509.26,58509.26,3300],["2026-02-11",59166.67,59824.07,59166.67,59824.07,21000],["2026-02-12",60399.31,60399.31,58509.26,59988.43,1100],["2026-02-13",59988.43,60810.19,59002.31,60810.19,5800],["2026-02-23",60810.19,61631.94,60810.19,61221.06,13500],["2026-02-24",61221.06,62289.35,61221.06,62289.35,42100],["2026-02-25",62371.53,62453.7,60810.19,62371.53,8200],["2026-02-26",62042.82,62371.53,61221.06,62289.35,9100],["2026-02-27",62864.58,64015.05,62042.82,62042.82,5000],["2026-03-02",59166.67,61960.65,59166.67,61138.89,8300],["2026-03-03",61056.71,62453.7,61056.71,62042.82,15400],["2026-03-04",60810.19,61138.89,60810.19,61138.89,8600],["2026-03-05",60070.6,62042.82,60070.6,61631.94,27800],["2026-03-06",61549.77,61549.77,61221.06,61549.77,2000],["2026-03-09",58344.91,58427.08,57276.62,57276.62,144900],["2026-03-10",59988.43,59988.43,57523.15,59659.72,7000],["2026-03-11",59413.19,60563.66,58509.26,59988.43,5500],["2026-03-12",60645.83,60645.83,58755.79,60563.66,1600],["2026-03-13",61138.89,61138.89,61138.89,61138.89,100],["2026-03-16",59988.43,59988.43,59906.25,59988.43,7700],["2026-03-17",59988.43,59988.43,59248.84,59248.84,16000],["2026-03-18",59248.84,59495.37,59002.31,59084.49,9100],["2026-03-19",58344.91,58755.79,57934.03,57934.03,7300],["2026-03-20",57934.03,57934.03,57523.15,57523.15,15400],["2026-03-23",56783.56,57440.97,55222.22,57440.97,14200],["2026-03-24",58344.91,58344.91,57934.03,58344.91,19200],["2026-03-25",58344.91,58344.91,58344.91,58344.91,300],["2026-03-26",59906.25,59906.25,56619.21,57523.15,1000],["2026-03-27",57358.8,58262.73,56372.69,58262.73,2900],["2026-03-30",57112.27,57523.15,57112.27,57358.8,4200],["2026-03-31",57358.8,57358.8,57358.8,57358.8,0],["2026-04-01",57112.27,57523.15,57112.27,57358.8,7500],["2026-04-02",56701.39,57523.15,56619.21,56619.21,3400],["2026-04-03",57523.15,58344.91,55879.63,57523.15,1100],["2026-04-06",57523.15,57523.15,57523.15,57523.15,2000],["2026-04-07",54400.46,54400.46,54400.46,54400.46,100],["2026-04-08",57112.27,57440.97,56701.39,57440.97,1600],["2026-04-09",57112.27,57523.15,57112.27,57523.15,300],["2026-04-10",57440.97,57523.15,57440.97,57523.15,1200],["2026-04-13",57523.15,57523.15,57523.15,57523.15,0],["2026-04-14",57440.97,57523.15,57440.97,57523.15,1500],["2026-04-15",57523.15,57523.15,56701.39,56701.39,2900],["2026-04-16",56701.39,57358.8,53414.35,57358.8,4200],["2026-04-17",56701.39,57440.97,56701.39,56701.39,4600],["2026-04-20",56619.21,56701.39,56619.21,56701.39,200],["2026-04-21",53743.06,56619.21,53660.88,56537.04,10500],["2026-04-22",54236.11,56454.86,53660.88,56454.86,6200],["2026-04-23",56701.39,56701.39,55879.63,55879.63,3900],["2026-04-24",58262.73,58262.73,57276.62,57276.62,1600],["2026-04-28",57440.97,59084.49,57276.62,58509.26,1500],["2026-04-29",58509.26,59659.72,56783.56,58180.56,14600],["2026-05-04",60399.31,60399.31,58180.56,58180.56,7800],["2026-05-05",58180.56,59906.25,57687.5,57769.68,3400],["2026-05-06",57769.68,59166.67,57769.68,58262.73,20800],["2026-05-07",59166.67,60728.01,59002.31,59084.49,61900],["2026-05-08",59741.9,59741.9,59002.31,59002.31,3300],["2026-05-11",58755.79,59166.67,58755.79,59166.67,4900],["2026-05-12",60399.31,60645.83,59166.67,59166.67,4300],["2026-05-13",59248.84,59248.84,58509.26,59166.67,11500],["2026-05-14",59166.67,59741.9,59166.67,59413.19,2800],["2026-05-15",59988.43,59988.43,58344.91,59166.67,11500],["2026-05-18",59166.67,59166.67,58755.79,59166.67,1400],["2026-05-19",59002.31,59248.84,59002.31,59084.49,1900],["2026-05-20",59084.49,59084.49,58673.61,58837.96,1700],["2026-05-21",58837.96,58837.96,58837.96,58837.96,1100],["2026-05-22",59002.31,59002.31,58837.96,58920.14,1000],["2026-05-25",58920.14,59084.49,58755.79,59084.49,3700],["2026-05-26",58755.79,59166.67,58755.79,59166.67,3900],["2026-05-27",59166.67,59166.67,59166.67,59166.67,2300],["2026-05-28",59166.67,59166.67,58755.79,58755.79,2200],["2026-05-29",58755.79,58837.96,58755.79,58837.96,200],["2026-06-01",59906.25,59906.25,58837.96,59166.67,1700],["2026-06-02",59583.33,59583.33,59166.67,59166.67,700],["2026-06-03",58833.33,59083.33,58833.33,59083.33,700],["2026-06-04",59166.67,59166.67,58916.67,59166.67,5700],["2026-06-05",59166.67,59166.67,59166.67,59166.67,100],["2026-06-08",59166.67,59166.67,58250.0,58250.0,1600],["2026-06-09",58333.33,58333.33,58333.33,58333.33,700],["2026-06-10",58333.33,58333.33,58333.33,58333.33,0],["2026-06-11",59166.67,60333.33,58333.33,60333.33,2500],["2026-06-12",59250.0,59250.0,59250.0,59250.0,300],["2026-06-15",59250.0,60083.33,59250.0,60000.0,3600],["2026-06-16",60000.0,60000.0,60000.0,60000.0,200],["2026-06-17",60000.0,60250.0,59583.33,60250.0,4000],["2026-06-18",60250.0,61250.0,60000.0,60250.0,4700],["2026-06-19",60000.0,60000.0,59583.33,59583.33,3400],["2026-06-22",59166.67,60000.0,59166.67,59583.33,3200],["2026-06-23",60000.0,61666.67,60000.0,60250.0,13800],["2026-06-24",61166.67,61166.67,60416.67,60833.33,9300],["2026-06-25",60833.33,60833.33,60833.33,60833.33,7000],["2026-06-26",60000.0,60833.33,60000.0,60833.33,2900],["2026-06-29",60833.33,61750.0,60833.33,61750.0,3900],["2026-06-30",61250.0,61750.0,61250.0,61750.0,3900],["2026-07-01",61750.0,61750.0,60833.33,61750.0,1300],["2026-07-02",62500.0,62500.0,62400.0,62400.0,900],["2026-07-03",63300.0,63300.0,62300.0,62300.0,300],["2026-07-06",63000.0,63800.0,62300.0,62300.0,800],["2026-07-07",64000.0,64000.0,60200.0,62000.0,4100],["2026-07-08",62000.0,63500.0,62000.0,63500.0,2500],["2026-07-09",62500.0,63400.0,62500.0,63400.0,1800],["2026-07-10",63400.0,63400.0,63400.0,63400.0,200],["2026-07-13",63400.0,63500.0,62700.0,63000.0,18100],["2026-07-14",63000.0,63000.0,63000.0,63000.0,3300],["2026-07-15",63000.0,63000.0,63000.0,63000.0,5600],["2026-07-16",63000.0,63000.0,62900.0,63000.0,20600],["2026-07-17",61100.0,63000.0,61100.0,63000.0,2700],["2026-07-20",63000.0,63000.0,61500.0,62500.0,7200],["2026-07-21",62500.0,62500.0,62500.0,62500.0,2900],["2026-07-22",62000.0,62900.0,61800.0,61800.0,6000],["2026-07-23",62100.0,62500.0,61000.0,62400.0,21100],["2026-07-24",62000.0,62500.0,62000.0,62500.0,3800],["2026-07-27",62500.0,62500.0,62400.0,62400.0,1600],["2026-07-28",62400.0,62400.0,62400.0,62400.0,0],["2026-07-29",62400.0,62400.0,62400.0,62400.0,200],["2026-07-30",62400.0,62400.0,62000.0,62000.0,7700],["2026-07-31",62000.0,64000.0,62000.0,64000.0,46700],["2026-08-03",64000.0,64000.0,63000.0,63000.0,23300],["2026-08-04",62100.0,63800.0,62100.0,63800.0,3600],["2026-08-05",63700.0,64000.0,63600.0,64000.0,7600],["2026-08-06",63500.0,64000.0,63500.0,63500.0,2600],["2026-08-07",63500.0,64300.0,63500.0,64300.0,7600],["2026-08-10",64300.0,64700.0,63800.0,64100.0,13300],["2026-08-11",64000.0,64400.0,63500.0,64400.0,2200],["2026-08-12",64000.0,64700.0,64000.0,64700.0,1600],["2026-08-13",64700.0,64900.0,64600.0,64600.0,1800],["2026-08-14",64000.0,64800.0,64000.0,64800.0,900],["2026-08-17",64800.0,64800.0,64000.0,64000.0,3300],["2026-08-18",64000.0,64000.0,63500.0,63600.0,3400],["2026-08-19",63500.0,63500.0,63500.0,63500.0,500],["2026-08-20",63500.0,63500.0,62500.0,62600.0,1200],["2026-08-21",62600.0,63000.0,62600.0,62700.0,5700],["2026-08-24",62800.0,62900.0,62800.0,62900.0,500],["2026-08-25",62600.0,62600.0,62600.0,62600.0,200],["2026-08-26",63900.0,66000.0,63900.0,66000.0,6200],["2026-08-27",66000.0,66000.0,66000.0,66000.0,0],["2026-08-28",66000.0,66000.0,66000.0,66000.0,0],["2026-09-03",66000.0,66000.0,65600.0,65600.0,5500],["2026-09-04",65600.0,65600.0,65600.0,65600.0,600],["2026-09-07",65600.0,65600.0,63500.0,63500.0,4400],["2026-09-08",65500.0,65500.0,63100.0,63300.0,1400],["2026-09-09",63300.0,64900.0,62600.0,64900.0,16200],["2026-09-10",64000.0,64000.0,63500.0,63500.0,5000],["2026-09-11",63500.0,67900.0,63400.0,67900.0,37400],["2026-09-14",64000.0,65000.0,63700.0,63700.0,14956860],["2026-09-15",64500.0,64500.0,62800.0,63100.0,18800],["2026-09-16",63000.0,63000.0,62700.0,62700.0,5400],["2026-09-17",62000.0,62900.0,61000.0,61900.0,26300],["2026-09-18",61900.0,63700.0,61800.0,63700.0,18200],["2026-09-21",63700.0,63700.0,63700.0,63700.0,300],["2026-09-22",62100.0,62500.0,62000.0,62500.0,5300],["2026-09-23",62500.0,63700.0,62500.0,63300.0,85500],["2026-09-24",63300.0,63700.0,63000.0,63700.0,2900],["2026-09-25",63700.0,63700.0,62500.0,63100.0,3700],["2026-09-28",63100.0,63300.0,63100.0,63100.0,1900],["2026-09-29",63000.0,63500.0,63000.0,63500.0,1500],["2026-09-30",63500.0,67800.0,59400.0,59400.0,16400],["2026-10-01",60500.0,61000.0,60500.0,60500.0,2200],["2026-10-02",60700.0,60700.0,60500.0,60500.0,10200],["2026-10-05",60500.0,62000.0,60500.0,62000.0,11100],["2026-10-06",62000.0,62000.0,62000.0,62000.0,500],["2026-10-07",58400.0,62000.0,58100.0,62000.0,1000],["2026-10-08",62000.0,62000.0,62000.0,62000.0,0],["2026-10-09",62000.0,62500.0,62000.0,62000.0,2400],["2026-10-12",62400.0,63000.0,60200.0,60200.0,4300]]}