{"sym":"ILB","index":false,"bars":[["2019-05-15",11659.11,11710.93,9482.75,9586.38,132510],["2019-05-16",9171.84,9586.38,9171.84,9327.29,285180],["2019-05-17",9327.29,9430.93,9275.47,9430.93,24170],["2019-05-20",9275.47,9379.11,9171.84,9327.29,501554],["2019-05-21",9327.29,9975.02,9275.47,9586.38,88000],["2019-05-22",9845.47,10234.11,9845.47,10234.11,114490],["2019-05-23",10622.75,10933.66,10363.66,10933.66,109190],["2019-05-24",11685.02,11685.02,10933.66,11089.11,163430],["2019-05-27",10415.48,10933.66,10363.66,10778.2,83990],["2019-05-28",10674.57,10778.2,10156.38,10415.48,63270],["2019-05-29",10363.66,10363.66,9715.93,9793.66,50160],["2019-05-30",9586.38,10311.84,9586.38,10311.84,54800],["2019-05-31",10311.84,10311.84,9741.84,9741.84,36060],["2019-06-03",9482.75,9741.84,9482.75,9638.2,24310],["2019-06-04",9638.2,9845.47,9534.57,9845.47,16440],["2019-06-05",10104.57,10104.57,9767.75,9845.47,8380],["2019-06-06",9638.2,9819.57,9586.38,9586.38,24600],["2019-06-07",9897.29,9949.11,9379.11,9482.75,21380],["2019-06-10",9508.66,9845.47,9482.75,9482.75,27410],["2019-06-11",9586.38,9586.38,9482.75,9534.57,10810],["2019-06-12",9534.57,9534.57,9405.02,9430.93,17460],["2019-06-13",9353.2,9586.38,9353.2,9586.38,15490],["2019-06-14",9482.75,9586.38,9379.11,9379.11,18980],["2019-06-17",9405.02,9430.93,9327.29,9379.11,17370],["2019-06-18",9275.47,9456.84,9249.56,9275.47,15580],["2019-06-19",9275.47,9430.93,9275.47,9275.47,11380],["2019-06-20",9223.66,9327.29,9171.84,9223.66,17360],["2019-06-21",9430.93,9430.93,9223.66,9327.29,2780],["2019-06-24",9327.29,9327.29,9275.47,9327.29,1850],["2019-06-25",9327.29,9353.2,9275.47,9301.38,8760],["2019-06-26",9275.47,9327.29,9223.66,9223.66,8020],["2019-06-27",9223.66,9327.29,9223.66,9327.29,13540],["2019-06-28",9120.02,9301.38,9120.02,9275.47,6120],["2019-07-01",9275.47,9275.47,9171.84,9171.84,10130],["2019-07-02",9223.66,9223.66,9068.2,9223.66,12440],["2019-07-03",9145.93,9845.47,9145.93,9845.47,68320],["2019-07-04",10311.84,10311.84,9586.38,9845.47,11010],["2019-07-05",9793.66,10104.57,9586.38,10026.84,16280],["2019-07-08",10000.93,10000.93,9612.29,9664.11,11300],["2019-07-09",9767.75,9767.75,9430.93,9664.11,9050],["2019-07-10",9690.02,9690.02,9482.75,9482.75,10610],["2019-07-11",9482.75,9845.47,9405.02,9534.57,15390],["2019-07-12",9379.11,9405.02,9327.29,9327.29,13010],["2019-07-15",9534.57,9534.57,8912.75,9482.75,15570],["2019-07-16",9767.75,9767.75,9327.29,9482.75,8980],["2019-07-17",9482.75,9482.75,9068.2,9223.66,25760],["2019-07-18",9430.93,9430.93,9223.66,9327.29,8170],["2019-07-19",9534.57,9638.2,9327.29,9638.2,22020],["2019-07-22",9793.66,9793.66,9482.75,9508.66,11250],["2019-07-23",9353.2,9586.38,9327.29,9534.57,6500],["2019-07-24",9534.57,9586.38,9327.29,9379.11,405400],["2019-07-25",9586.38,9586.38,9405.02,9534.57,17580],["2019-07-26",9534.57,9534.57,9430.93,9430.93,5490],["2019-07-29",9430.93,9508.66,9430.93,9482.75,4590],["2019-07-30",9586.38,9949.11,9508.66,9819.57,51560],["2019-07-31",9819.57,9897.29,9715.93,9845.47,66810],["2019-08-01",9845.47,10519.11,9845.47,10519.11,222090],["2019-08-02",10519.11,10985.48,10519.11,10622.75,83230],["2019-08-05",10596.84,10622.75,10104.57,10311.84,403450],["2019-08-06",9949.11,10363.66,9949.11,10311.84,59080],["2019-08-07",10726.39,11011.39,10363.66,11011.39,144890],["2019-08-08",11400.02,11762.75,11400.02,11503.66,390000],["2019-08-09",11529.57,11710.93,11037.3,11192.75,54330],["2019-08-12",11089.11,11089.11,10622.75,10648.66,82020],["2019-08-13",10648.66,11115.02,10363.66,10674.57,77210],["2019-08-14",10674.57,11322.3,10674.57,10830.02,43160],["2019-08-15",10778.2,10985.48,10363.66,10933.66,68870],["2019-08-16",10933.66,10933.66,10570.93,10570.93,65850],["2019-08-19",10467.29,10726.39,10467.29,10622.75,29220],["2019-08-20",10545.02,10752.29,10467.29,10700.48,58260],["2019-08-21",10700.48,10830.02,10622.75,10752.29,45950],["2019-08-22",10674.57,10778.2,10622.75,10778.2,28640],["2019-08-23",10674.57,10778.2,10415.48,10415.48,49630],["2019-08-26",10415.48,10622.75,10285.93,10415.48,59760],["2019-08-27",10570.93,10570.93,10337.75,10337.75,25490],["2019-08-28",10363.66,10830.02,10311.84,10830.02,47970],["2019-08-29",10881.84,10959.57,10622.75,10622.75,64490],["2019-08-30",10830.02,11089.11,10726.39,10933.66,144860],["2019-09-03",11296.39,11296.39,10674.57,10674.57,189528],["2019-09-04",10804.11,10804.11,10467.29,10726.39,5530],["2019-09-05",10726.39,10726.39,10363.66,10596.84,42610],["2019-09-06",10596.84,10596.84,10000.93,10311.84,53700],["2019-09-09",10311.84,10363.66,10052.75,10052.75,33610],["2019-09-10",10052.75,10052.75,9353.2,9793.66,82000],["2019-09-11",9845.47,9897.29,9664.11,9793.66,12650],["2019-09-12",9793.66,9949.11,9690.02,9793.66,10930],["2019-09-13",10104.57,10104.57,9793.66,9897.29,20710],["2019-09-16",9845.47,10052.75,9767.75,9845.47,15180],["2019-09-17",9845.47,9897.29,9793.66,9845.47,11780],["2019-09-18",10104.57,10104.57,9845.47,10000.93,7790],["2019-09-19",9845.47,10052.75,9845.47,10052.75,2650],["2019-09-20",10052.75,10052.75,9741.84,9845.47,9710],["2019-09-23",9664.11,9845.47,9638.2,9741.84,15860],["2019-09-24",9845.47,9845.47,9586.38,9586.38,5560],["2019-09-25",9949.11,9949.11,9586.38,9715.93,8120],["2019-09-26",9715.93,9845.47,9715.93,9741.84,3040],["2019-09-27",9767.75,9793.66,9586.38,9741.84,5320],["2019-09-30",9638.2,9690.02,9586.38,9690.02,5390],["2019-10-01",9638.2,9690.02,9560.47,9690.02,51600],["2019-10-02",9715.93,9923.2,9690.02,9690.02,1150],["2019-10-03",9690.02,9690.02,9171.84,9690.02,1870],["2019-10-04",9690.02,9741.84,9534.57,9741.84,10560],["2019-10-07",9482.75,9897.29,9482.75,9767.75,3320],["2019-10-08",9586.38,9793.66,9586.38,9793.66,1090],["2019-10-09",9793.66,9897.29,9638.2,9845.47,4810],["2019-10-10",9793.66,9845.47,9690.02,9845.47,4370],["2019-10-11",9586.38,9845.47,9586.38,9690.02,2000],["2019-10-14",9819.57,9845.47,9586.38,9638.2,12100],["2019-10-15",9638.2,9845.47,9586.38,9690.02,6100],["2019-10-16",9845.47,9845.47,9560.47,9715.93,13490],["2019-10-17",9612.29,9819.57,9534.57,9819.57,1560],["2019-10-18",9379.11,9793.66,9379.11,9638.2,5460],["2019-10-21",9690.02,9690.02,9379.11,9638.2,7200],["2019-10-22",9586.38,9586.38,9327.29,9482.75,18870],["2019-10-23",9560.47,9586.38,9482.75,9586.38,14770],["2019-10-24",9586.38,9715.93,9482.75,9638.2,3030],["2019-10-25",9690.02,9793.66,9327.29,9586.38,7530],["2019-10-28",9534.57,9534.57,9430.93,9534.57,9000],["2019-10-29",9482.75,9482.75,9327.29,9353.2,33360],["2019-10-30",9327.29,9430.93,9223.66,9275.47,44300],["2019-10-31",9120.02,9120.02,8627.75,8809.11,23690],["2019-11-01",8809.11,9068.2,8809.11,9068.2,8580],["2019-11-04",8912.75,8938.65,8860.93,8912.75,15260],["2019-11-05",8809.11,8964.56,8705.47,8964.56,16480],["2019-11-06",8809.11,9275.47,8809.11,9223.66,2610],["2019-11-07",8964.56,9068.2,8860.93,9068.2,12960],["2019-11-08",8912.75,8990.47,8886.84,8964.56,4290],["2019-11-11",8964.56,9145.93,8964.56,9145.93,1100],["2019-11-12",8938.65,8964.56,8912.75,8912.75,16030],["2019-11-13",8912.75,8912.75,8912.75,8912.75,24830],["2019-11-14",8912.75,8912.75,8886.84,8912.75,193180],["2019-11-15",8550.02,8912.75,8550.02,8912.75,8330],["2019-11-18",8912.75,8912.75,8912.75,8912.75,110],["2019-11-19",8757.29,8990.47,8757.29,8990.47,1110],["2019-11-20",8809.11,8964.56,8809.11,8964.56,250],["2019-11-21",8860.93,8860.93,8705.47,8860.93,4770],["2019-11-22",8705.47,8860.93,8705.47,8757.29,2300],["2019-11-25",8809.11,8809.11,8601.84,8757.29,3480],["2019-11-26",8731.38,8809.11,8731.38,8809.11,3460],["2019-11-27",8757.29,8809.11,8757.29,8809.11,2440],["2019-11-28",8757.29,8809.11,8757.29,8757.29,12110],["2019-11-29",8757.29,8757.29,8757.29,8757.29,0],["2019-12-02",8550.02,8783.2,8550.02,8783.2,350],["2019-12-03",8809.11,8809.11,8783.2,8809.11,3020],["2019-12-04",8290.93,8809.11,8290.93,8809.11,1310],["2019-12-05",8809.11,9068.2,8809.11,9016.38,2000],["2019-12-06",8550.02,9120.02,8550.02,9120.02,3200],["2019-12-09",9120.02,9120.02,9120.02,9120.02,0],["2019-12-10",8809.11,8809.11,8705.47,8705.47,6540],["2019-12-11",8860.93,8964.56,8860.93,8912.75,3010],["2019-12-12",8809.11,8809.11,8809.11,8809.11,1000],["2019-12-13",8757.29,8757.29,8757.29,8757.29,280],["2019-12-16",8705.47,8705.47,8446.38,8550.02,5190],["2019-12-17",8446.38,8575.93,8446.38,8550.02,8570],["2019-12-18",8809.11,8809.11,8809.11,8809.11,200],["2019-12-19",8705.47,8705.47,8705.47,8705.47,970],["2019-12-20",8783.2,8783.2,8653.65,8783.2,510],["2019-12-23",8290.93,8783.2,8290.93,8783.2,2740],["2019-12-24",8601.84,8653.65,8550.02,8653.65,8940],["2019-12-25",8601.84,8601.84,8550.02,8550.02,1030],["2019-12-26",8783.2,8783.2,8394.56,8394.56,1240],["2019-12-27",8550.02,8550.02,8446.38,8446.38,2480],["2019-12-30",8783.2,8783.2,8550.02,8705.47,410],["2019-12-31",8705.47,8705.47,8705.47,8705.47,0],["2020-01-02",9068.2,9068.2,8394.56,8394.56,500],["2020-01-03",8290.93,8783.2,8290.93,8446.38,1040],["2020-01-06",8342.74,8627.75,8342.74,8627.75,300],["2020-01-07",8290.93,8601.84,8290.93,8601.84,1410],["2020-01-08",8601.84,8601.84,8601.84,8601.84,0],["2020-01-09",8601.84,8601.84,8601.84,8601.84,0],["2020-01-10",8290.93,8498.2,8109.56,8498.2,5060],["2020-01-13",8498.2,8498.2,8498.2,8498.2,0],["2020-01-14",8187.29,8394.56,8187.29,8394.56,2910],["2020-01-15",8187.29,8187.29,8187.29,8187.29,1410],["2020-01-16",8187.29,8187.29,7772.74,7876.38,1210],["2020-01-17",8420.47,8420.47,7902.29,7902.29,1580],["2020-01-20",8290.93,8290.93,8290.93,8290.93,5040],["2020-01-21",8031.83,8239.11,8031.83,8239.11,470],["2020-01-22",8265.02,8290.93,8265.02,8265.02,2180],["2020-01-30",8394.56,8394.56,8394.56,8394.56,1000],["2020-01-31",8394.56,8394.56,8135.47,8135.47,970],["2020-02-03",7824.56,8161.38,7617.29,8161.38,2630],["2020-02-04",8265.02,8265.02,7850.47,8135.47,1410],["2020-02-05",8135.47,8135.47,7876.38,8031.83,5470],["2020-02-06",7980.02,8031.83,7980.02,8031.83,1150],["2020-02-07",7980.02,8161.38,7772.74,7798.65,6330],["2020-02-10",8031.83,8031.83,7513.65,7565.47,14680],["2020-02-11",7669.11,7772.74,7565.47,7772.74,5870],["2020-02-12",7772.74,7772.74,7513.65,7669.11,5190],["2020-02-13",7669.11,7772.74,7669.11,7720.92,4250],["2020-02-14",7772.74,7772.74,7772.74,7772.74,1520],["2020-02-17",7617.29,7746.83,7617.29,7720.92,3380],["2020-02-18",7876.38,7928.2,7669.11,7876.38,7450],["2020-02-19",7876.38,7876.38,7720.92,7850.47,14820],["2020-02-20",7876.38,7902.29,7876.38,7902.29,1000],["2020-02-21",7954.11,7954.11,7928.2,7954.11,2100],["2020-02-24",7954.11,7954.11,7720.92,7720.92,17320],["2020-02-25",7824.56,7824.56,7720.92,7720.92,310],["2020-02-26",7746.83,7772.74,7720.92,7772.74,11770],["2020-02-27",7772.74,7772.74,7772.74,7772.74,0],["2020-02-28",7772.74,7772.74,7669.11,7772.74,5280],["2020-03-02",7720.92,7720.92,7565.47,7720.92,12740],["2020-03-03",7669.11,7720.92,7669.11,7720.92,154278],["2020-03-04",7539.56,7720.92,7539.56,7720.92,10990],["2020-03-05",7772.74,7772.74,7772.74,7772.74,60],["2020-03-06",7254.56,7513.65,7254.56,7513.65,4910],["2020-03-09",7513.65,7513.65,7202.74,7254.56,5080],["2020-03-10",7254.56,7306.38,7254.56,7306.38,600],["2020-03-11",7306.38,7306.38,7047.29,7254.56,1450],["2020-03-12",6995.47,7254.56,6995.47,7254.56,10780],["2020-03-13",7047.29,7047.29,6995.47,7047.29,18230],["2020-03-16",6865.92,7254.56,6865.92,6995.47,5070],["2020-03-17",7047.29,7306.38,6995.47,7306.38,83230],["2020-03-18",7306.38,7306.38,7306.38,7306.38,3230],["2020-03-19",7306.38,7332.29,7254.56,7254.56,38780],["2020-03-20",7254.56,7254.56,7254.56,7254.56,83790],["2020-03-23",7254.56,7254.56,7202.74,7202.74,70230],["2020-03-24",7047.29,7202.74,6840.01,7150.92,3110],["2020-03-25",7150.92,7150.92,7047.29,7150.92,24100],["2020-03-26",7306.38,7306.38,7306.38,7306.38,10],["2020-03-27",7254.56,7280.47,7254.56,7254.56,39810],["2020-03-30",6943.65,6943.65,6943.65,6943.65,2290],["2020-03-31",7254.56,7254.56,7254.56,7254.56,10],["2020-04-01",7254.56,7254.56,6943.65,7254.56,6260],["2020-04-03",7254.56,7254.56,7254.56,7254.56,550],["2020-04-06",7254.56,7254.56,7202.74,7254.56,26600],["2020-04-07",7254.56,7254.56,7254.56,7254.56,580],["2020-04-08",7228.65,7228.65,7228.65,7228.65,20610],["2020-04-09",7202.74,7202.74,7099.11,7099.11,12660],["2020-04-10",7150.92,7150.92,7099.11,7099.11,7180],["2020-04-13",7228.65,7228.65,7150.92,7176.83,155800],["2020-04-14",7202.74,7202.74,6995.47,6995.47,1740],["2020-04-15",6995.47,7202.74,6969.56,7099.11,56580],["2020-04-16",7047.29,7410.02,7047.29,7410.02,21930],["2020-04-17",7254.56,7669.11,7254.56,7513.65,6590],["2020-04-20",7565.47,7772.74,7461.83,7772.74,4480],["2020-04-21",7772.74,7772.74,7461.83,7669.11,37080],["2020-04-22",7461.83,7513.65,7461.83,7513.65,15530],["2020-04-23",7565.47,7565.47,7565.47,7565.47,2450],["2020-04-24",7513.65,7720.92,7513.65,7565.47,6010],["2020-04-27",7513.65,7980.02,7513.65,7980.02,70710],["2020-04-28",7669.11,7669.11,7591.38,7591.38,66600],["2020-04-29",7669.11,7669.11,7669.11,7669.11,66640],["2020-05-04",7669.11,7669.11,7617.29,7617.29,13050],["2020-05-05",7617.29,7720.92,7617.29,7720.92,2160],["2020-05-06",7720.92,7876.38,7720.92,7876.38,3270],["2020-05-07",7980.02,7980.02,7876.38,7876.38,117850],["2020-05-08",7772.74,8109.56,7772.74,8109.56,1000],["2020-05-11",7876.38,8161.38,7876.38,8161.38,52570],["2020-05-12",8290.93,8679.56,8290.93,8653.65,27710],["2020-05-13",8705.47,8757.29,8705.47,8705.47,57340],["2020-05-14",8705.47,8731.38,8550.02,8550.02,3660],["2020-05-15",8757.29,8809.11,8550.02,8550.02,5940],["2020-05-18",8601.84,8601.84,8498.2,8550.02,16480],["2020-05-19",8550.02,8550.02,8550.02,8550.02,1700],["2020-05-20",8550.02,8550.02,8446.38,8446.38,90240],["2020-05-21",8290.93,8783.2,8290.93,8446.38,660],["2020-05-22",8472.29,8472.29,8394.56,8446.38,4380],["2020-05-25",8498.2,8705.47,8446.38,8705.47,17580],["2020-05-26",8705.47,9016.38,8705.47,9016.38,83990],["2020-05-27",9482.75,9482.75,8809.11,8809.11,15730],["2020-05-28",8809.11,8809.11,8809.11,8809.11,1810],["2020-05-29",8809.11,8809.11,8757.29,8809.11,10790],["2020-06-01",8860.93,8860.93,8757.29,8757.29,39760],["2020-06-02",8809.11,8809.11,8705.47,8705.47,18040],["2020-06-03",8705.47,8705.47,8705.47,8705.47,1500],["2020-06-04",8705.47,8757.29,8653.65,8705.47,2830],["2020-06-05",8653.65,8757.29,8601.84,8601.84,1100],["2020-06-08",8601.84,8653.65,8601.84,8653.65,4210],["2020-06-09",9249.56,9249.56,8653.65,8757.29,11080],["2020-06-10",8757.29,8757.29,8757.29,8757.29,41040],["2020-06-11",8757.29,8809.11,8705.47,8705.47,24400],["2020-06-12",8653.65,8757.29,8601.84,8757.29,21530],["2020-06-15",8757.29,8783.2,8731.38,8783.2,12360],["2020-06-16",8783.2,8809.11,8757.29,8809.11,12250],["2020-06-17",8912.75,8912.75,8757.29,8912.75,13300],["2020-06-18",8912.75,8912.75,8731.38,8809.11,5260],["2020-06-19",9042.29,9042.29,8835.02,8938.65,30190],["2020-06-22",8938.65,9068.2,8938.65,9068.2,41540],["2020-06-23",9068.2,9120.02,8990.47,8990.47,23410],["2020-06-24",9016.38,9120.02,8964.56,9016.38,47230],["2020-06-25",9042.29,9042.29,8860.93,8860.93,76560],["2020-06-26",8990.47,9042.29,8964.56,9042.29,66430],["2020-06-29",9120.02,9120.02,8990.47,9120.02,62270],["2020-06-30",9171.84,9171.84,9016.38,9068.2,61510],["2020-07-01",9464.93,9464.93,8501.44,9068.2,32730],["2020-07-02",9464.93,9464.93,8841.5,8841.5,11420],["2020-07-03",8841.5,9124.88,8501.44,9068.2,1170],["2020-07-06",9068.2,9068.2,8784.82,9011.52,53288],["2020-07-07",9011.52,9011.52,8784.82,8954.85,12840],["2020-07-08",8841.5,8869.83,8841.5,8869.83,1510],["2020-07-09",8869.83,8869.83,8728.14,8841.5,6840],["2020-07-10",8841.5,8841.5,8784.82,8841.5,6390],["2020-07-13",8841.5,8926.51,8841.5,8841.5,13690],["2020-07-14",8926.51,8926.51,8841.5,8869.83,16960],["2020-07-15",8869.83,8869.83,8784.82,8869.83,17790],["2020-07-16",8869.83,8869.83,8784.82,8869.83,11360],["2020-07-17",8841.5,8841.5,8784.82,8841.5,9510],["2020-07-20",8841.5,8869.83,8841.5,8869.83,1710],["2020-07-21",9068.2,9068.2,8869.83,8869.83,1200],["2020-07-22",8869.83,8954.85,8869.83,8954.85,16660],["2020-07-23",8898.17,8898.17,8898.17,8898.17,21510],["2020-07-24",8869.83,9011.52,8784.82,8869.83,22940],["2020-07-27",8784.82,8784.82,8501.44,8558.11,63180],["2020-07-28",8558.11,8671.47,8558.11,8671.47,21720],["2020-07-29",8558.11,8558.11,8501.44,8558.11,16740],["2020-07-30",8558.11,8614.79,8558.11,8558.11,30210],["2020-07-31",8558.11,8586.45,8501.44,8558.11,21190],["2020-08-03",8501.44,8671.47,8501.44,8614.79,3090],["2020-08-04",8614.79,8784.82,8614.79,8784.82,15660],["2020-08-05",8784.82,8898.17,8784.82,8869.83,18720],["2020-08-06",8898.17,8898.17,8841.5,8841.5,2910],["2020-08-07",8784.82,8784.82,8784.82,8784.82,9520],["2020-08-10",8784.82,8841.5,8784.82,8841.5,13100],["2020-08-11",8699.8,8954.85,8699.8,8841.5,7010],["2020-08-12",8784.82,8898.17,8784.82,8898.17,1100],["2020-08-13",8841.5,8898.17,8671.47,8898.17,620],["2020-08-14",8898.17,8926.51,8841.5,8898.17,29400],["2020-08-17",9493.27,9493.27,8898.17,8983.19,6370],["2020-08-18",8983.19,9068.2,8983.19,9068.2,10760],["2020-08-19",9011.52,9068.2,8954.85,8954.85,570],["2020-08-20",9578.29,9578.29,9068.2,9351.58,19970],["2020-08-21",9861.67,9861.67,9464.93,9578.29,3970],["2020-08-24",9975.02,9975.02,9408.26,9691.64,33290],["2020-08-25",9918.34,9918.34,9719.98,9719.98,40],["2020-08-26",9890.01,9890.01,9578.29,9578.29,3740],["2020-08-27",9634.96,9634.96,9351.58,9634.96,26510],["2020-08-28",9578.29,9606.62,9578.29,9578.29,29120],["2020-08-31",9861.67,9861.67,9634.96,9634.96,4750],["2020-09-01",9833.33,9833.33,9578.29,9578.29,7010],["2020-09-03",9861.67,9861.67,9464.93,9634.96,11810],["2020-09-04",9634.96,9634.96,9578.29,9578.29,600],["2020-09-07",9748.32,9748.32,9521.61,9634.96,1510],["2020-09-08",9748.32,9748.32,9521.61,9578.29,21930],["2020-09-09",9634.96,9634.96,9521.61,9521.61,9630],["2020-09-10",9634.96,9634.96,9464.93,9578.29,15080],["2020-09-11",9464.93,9578.29,9464.93,9521.61,16860],["2020-09-14",9521.61,9578.29,9521.61,9578.29,30360],["2020-09-15",9634.96,9691.64,9634.96,9663.3,34230],["2020-09-16",9748.32,9748.32,9634.96,9663.3,11240],["2020-09-17",9634.96,9634.96,9578.29,9634.96,33480],["2020-09-18",9748.32,9748.32,9578.29,9634.96,38610],["2020-09-21",9634.96,9691.64,9578.29,9634.96,12330],["2020-09-22",9691.64,9691.64,9578.29,9634.96,77980],["2020-09-23",9634.96,9691.64,9408.26,9691.64,110],["2020-09-24",9634.96,9663.3,9549.95,9634.96,7140],["2020-09-25",9634.96,9719.98,9578.29,9578.29,34240],["2020-09-28",9748.32,9748.32,9578.29,9691.64,81430],["2020-09-29",9634.96,9634.96,9606.62,9634.96,14250],["2020-09-30",9634.96,9634.96,9578.29,9578.29,20320],["2020-10-01",9578.29,9634.96,9578.29,9634.96,29460],["2020-10-02",10145.05,10145.05,9351.58,9634.96,42300],["2020-10-05",9748.32,9748.32,9578.29,9634.96,33830],["2020-10-06",9634.96,9634.96,9606.62,9634.96,62200],["2020-10-07",9606.62,9634.96,9578.29,9606.62,33570],["2020-10-08",9634.96,9975.02,9634.96,9804.99,86050],["2020-10-09",9861.67,10428.43,9748.32,10371.75,152440],["2020-10-12",10541.78,10541.78,10371.75,10371.75,5590],["2020-10-13",10371.75,10371.75,9804.99,10201.73,4690],["2020-10-14",10201.73,10201.73,9804.99,10201.73,36170],["2020-10-15",10201.73,10201.73,9861.67,9975.02,24360],["2020-10-16",9861.67,9975.02,9804.99,9918.34,37650],["2020-10-19",9918.34,9918.34,9719.98,9833.33,58270],["2020-10-20",9890.01,9890.01,9634.96,9748.32,54810],["2020-10-21",9663.3,9748.32,9634.96,9691.64,21340],["2020-10-22",9578.29,9691.64,9578.29,9578.29,13930],["2020-10-23",10145.05,10145.05,9578.29,9861.67,23970],["2020-10-26",9975.02,9975.02,9634.96,9634.96,51890],["2020-10-27",9890.01,9890.01,9521.61,9634.96,13500],["2020-10-28",9833.33,9833.33,9464.93,9464.93,46550],["2020-10-29",9776.65,9776.65,9408.26,9493.27,29460],["2020-10-30",9833.33,9833.33,9464.93,9493.27,71950],["2020-11-02",10145.05,10145.05,9493.27,9748.32,42670],["2020-11-03",10031.7,10031.7,9748.32,9776.65,16730],["2020-11-04",9861.67,9861.67,9748.32,9861.67,35880],["2020-11-05",9975.02,9975.02,9776.65,9861.67,41300],["2020-11-06",9918.34,10315.08,9918.34,10258.4,193120],["2020-11-09",10315.08,10598.46,10201.73,10258.4,68010],["2020-11-10",10258.4,10258.4,10088.37,10088.37,61810],["2020-11-11",10201.73,10371.75,10031.7,10088.37,138600],["2020-11-12",10088.37,10768.49,10088.37,10768.49,686560],["2020-11-13",11448.6,11505.28,11448.6,11505.28,342970],["2020-11-16",12270.41,12298.75,11731.98,12128.72,285630],["2020-11-17",11902.01,12950.52,11788.66,12950.52,274950],["2020-11-18",12950.52,13658.98,12950.52,13148.89,231390],["2020-11-19",13148.89,13375.6,12922.19,13318.92,176350],["2020-11-20",13318.92,13318.92,12638.8,13177.23,157640],["2020-11-23",13148.89,13177.23,13035.54,13148.89,159790],["2020-11-24",13432.27,14055.71,13148.89,13829.01,276450],["2020-11-25",13857.34,13942.36,13432.27,13488.95,118140],["2020-11-26",13488.95,13885.68,13488.95,13687.32,208900],["2020-11-27",13715.65,13715.65,13545.62,13687.32,108150],["2020-11-30",13829.01,13829.01,13517.29,13602.3,442980],["2020-12-01",13318.92,14537.46,13318.92,14537.46,454550],["2020-12-02",14537.46,15529.29,14537.46,15302.59,479780],["2020-12-03",15359.26,15585.97,15302.59,15472.62,146080],["2020-12-04",15472.62,15472.62,15245.91,15274.25,40560],["2020-12-07",15245.91,15245.91,14622.47,14962.53,215730],["2020-12-08",15019.21,15019.21,14735.83,14764.16,118930],["2020-12-09",14735.83,15245.91,14735.83,14962.53,179890],["2020-12-10",15302.59,15302.59,14792.5,14849.18,95420],["2020-12-11",14849.18,14849.18,14452.44,14679.15,127480],["2020-12-14",14679.15,14735.83,14395.77,14735.83,171250],["2020-12-15",14735.83,15529.29,14735.83,15529.29,208050],["2020-12-16",15756.0,15756.0,15302.59,15302.59,70180],["2020-12-17",14395.77,15302.59,14395.77,15075.88,110740],["2020-12-18",15075.88,15189.24,14679.15,15019.21,103880],["2020-12-21",15302.59,16067.72,15302.59,16067.72,529060],["2020-12-22",16974.54,16974.54,16152.73,16832.85,133480],["2020-12-23",16832.85,17002.88,16407.78,16407.78,55370],["2020-12-24",15585.97,15869.35,15274.25,15472.62,288420],["2020-12-25",15472.62,15926.03,15245.91,15812.67,97030],["2020-12-28",15812.67,15869.35,15585.97,15585.97,136330],["2020-12-29",15529.29,15614.31,15302.59,15585.97,101370],["2020-12-30",15642.65,15642.65,15302.59,15359.26,84920],["2020-12-31",15359.26,15529.29,15274.25,15302.59,73270],["2021-01-04",15869.35,15869.35,15387.6,15444.28,83500],["2021-01-05",15472.62,15585.97,15189.24,15529.29,142500],["2021-01-06",15529.29,15585.97,15189.24,15302.59,143400],["2021-01-07",15359.26,15359.26,15217.57,15330.93,123900],["2021-01-08",15302.59,15330.93,15189.24,15302.59,80000],["2021-01-11",15359.26,15642.65,15302.59,15472.62,99100],["2021-01-12",15670.98,16436.11,15359.26,16209.41,130100],["2021-01-13",16294.42,16322.76,15954.37,15982.7,125100],["2021-01-14",15982.7,15982.7,15585.97,15614.31,80300],["2021-01-15",15585.97,15926.03,15415.94,15529.29,128800],["2021-01-18",15529.29,15585.97,15245.91,15359.26,137600],["2021-01-19",15189.24,15302.59,14310.75,14622.47,141200],["2021-01-20",14622.47,14735.83,13772.33,14339.09,84300],["2021-01-21",14452.44,14707.49,14282.42,14707.49,78500],["2021-01-22",14735.83,14905.85,14537.46,14565.8,34800],["2021-01-25",14565.8,14679.15,14565.8,14565.8,39900],["2021-01-26",14565.8,14565.8,14055.71,14055.71,68600],["2021-01-27",14055.71,14055.71,13092.21,13318.92,195300],["2021-01-28",12468.78,12978.86,12412.1,12412.1,198600],["2021-01-29",11902.01,12638.8,11845.34,12638.8,107700],["2021-02-01",12128.72,12355.42,11760.32,11760.32,112600],["2021-02-02",11760.32,12072.04,11448.6,12072.04,190700],["2021-02-03",12468.78,12893.85,12468.78,12893.85,87100],["2021-02-04",13262.24,13262.24,12752.16,12752.16,79100],["2021-02-05",12695.48,13205.57,12242.07,13205.57,153400],["2021-02-08",13148.89,13148.89,12298.75,12298.75,312100],["2021-02-09",12298.75,13035.54,12185.39,12978.86,49900],["2021-02-17",13035.54,13092.21,12752.16,12978.86,145700],["2021-02-18",13035.54,13035.54,12752.16,12808.83,105700],["2021-02-19",12808.83,13687.32,12808.83,13687.32,322400],["2021-02-22",14622.47,14622.47,14225.74,14622.47,281900],["2021-02-23",14622.47,15019.21,14565.8,14707.49,186700],["2021-02-24",14339.09,14509.12,13999.03,14169.06,227500],["2021-02-25",14169.06,14225.74,13658.98,13743.99,114900],["2021-02-26",13318.92,14225.74,13318.92,14169.06,208700],["2021-03-01",14339.09,14735.83,14339.09,14565.8,189500],["2021-03-02",14735.83,15302.59,14509.12,15075.88,316500],["2021-03-03",15189.24,15189.24,14452.44,14934.19,143000],["2021-03-04",14679.15,15019.21,14509.12,14509.12,120500],["2021-03-05",14395.77,14735.83,14225.74,14735.83,79200],["2021-03-08",15302.59,15302.59,14509.12,14849.18,118400],["2021-03-09",14735.83,14735.83,14509.12,14565.8,59600],["2021-03-10",14565.8,14905.85,14565.8,14849.18,99900],["2021-03-11",14849.18,15585.97,14849.18,15302.59,333100],["2021-03-12",15472.62,15869.35,15472.62,15585.97,176500],["2021-03-15",15585.97,15585.97,15274.25,15529.29,68200],["2021-03-16",15302.59,15585.97,15245.91,15387.6,137300],["2021-03-17",15415.94,15699.32,15415.94,15529.29,96100],["2021-03-18",15529.29,15585.97,15302.59,15387.6,66100],["2021-03-19",15302.59,15359.26,15160.9,15217.57,79200],["2021-03-22",15189.24,15529.29,15189.24,15415.94,91200],["2021-03-23",15415.94,16152.73,15415.94,15869.35,217100],["2021-03-24",15756.0,16152.73,15472.62,15756.0,219200],["2021-03-25",15756.0,15982.7,15585.97,15784.34,101100],["2021-03-26",15302.59,15756.0,15189.24,15415.94,131400],["2021-03-29",15784.34,15784.34,15387.6,15415.94,55300],["2021-03-30",15472.62,16379.44,15444.28,15982.7,224600],["2021-03-31",15982.7,16039.38,15869.35,15982.7,41800],["2021-04-01",15982.7,16322.76,15982.7,16322.76,89500],["2021-04-02",16549.47,16549.47,15926.03,16209.41,80200],["2021-04-05",16152.73,16152.73,15472.62,15699.32,86400],["2021-04-06",15699.32,15699.32,15302.59,15359.26,135500],["2021-04-07",15359.26,15472.62,15019.21,15160.9,177800],["2021-04-08",15415.94,15585.97,15189.24,15245.91,112300],["2021-04-09",15245.91,15585.97,15245.91,15472.62,76400],["2021-04-12",15415.94,15756.0,15359.26,15415.94,177700],["2021-04-13",15415.94,15444.28,15160.9,15189.24,72300],["2021-04-14",15189.24,15415.94,15160.9,15415.94,52300],["2021-04-15",15415.94,15415.94,15189.24,15245.91,58100],["2021-04-16",15160.9,15245.91,14735.83,14962.53,107200],["2021-04-19",14934.19,14962.53,14735.83,14905.85,39900],["2021-04-20",15019.21,15189.24,14905.85,14905.85,73300],["2021-04-22",14905.85,14934.19,14310.75,14339.09,51900],["2021-04-23",14339.09,14452.44,14055.71,14452.44,105700],["2021-04-26",15019.21,15019.21,13885.68,14395.77,47600],["2021-04-27",13885.68,14395.77,13885.68,13885.68,70700],["2021-04-28",14112.39,14169.06,13715.65,13829.01,139800],["2021-04-29",14112.39,14112.39,13658.98,13829.01,25000],["2021-05-04",13829.01,13829.01,13375.6,13488.95,60400],["2021-05-05",13602.3,13602.3,13262.24,13602.3,129800],["2021-05-06",13885.68,13885.68,13347.26,13488.95,71200],["2021-05-07",13488.95,13488.95,13262.24,13488.95,36800],["2021-05-10",13318.92,13318.92,13092.21,13262.24,104300],["2021-05-11",13262.24,13347.26,13148.89,13318.92,96800],["2021-05-12",13318.92,13573.96,13262.24,13488.95,47500],["2021-05-13",13602.3,14169.06,13488.95,13942.36,96900],["2021-05-14",14169.06,14169.06,13772.33,13970.7,23100],["2021-05-17",13999.03,13999.03,13545.62,13545.62,42600],["2021-05-18",13715.65,14112.39,13318.92,13375.6,43800],["2021-05-19",13545.62,13602.3,13318.92,13375.6,86300],["2021-05-20",13205.57,13347.26,13148.89,13148.89,45400],["2021-05-21",13148.89,13375.6,13035.54,13233.91,76300],["2021-05-24",13347.26,13829.01,13347.26,13715.65,59700],["2021-05-25",13715.65,13829.01,13602.3,13602.3,79200],["2021-05-26",13488.95,13602.3,13375.6,13545.62,111000],["2021-05-27",13488.95,14169.06,13488.95,13602.3,80400],["2021-05-28",14027.37,14027.37,13630.64,13772.33,47500],["2021-05-31",13772.33,13772.33,13488.95,13545.62,21100],["2021-06-01",13488.95,13545.62,13262.24,13375.6,129800],["2021-06-02",13290.58,13375.6,13262.24,13290.58,87100],["2021-06-03",13290.58,13715.65,13290.58,13602.3,110800],["2021-06-04",13602.3,14509.12,13602.3,14509.12,187600],["2021-06-07",14509.12,14735.83,14395.77,14537.46,74900],["2021-06-08",14169.06,14537.46,14169.06,14169.06,135800],["2021-06-09",14339.09,14367.43,14112.39,14282.42,54900],["2021-06-10",14282.42,14282.42,14112.39,14282.42,45400],["2021-06-11",14679.15,14679.15,14339.09,14452.44,100000],["2021-06-14",15132.56,15189.24,14735.83,14990.87,87200],["2021-06-15",15189.24,15189.24,14934.19,15019.21,66400],["2021-06-16",15019.21,15217.57,14962.53,15189.24,111800],["2021-06-17",15189.24,15245.91,15075.88,15217.57,101900],["2021-06-18",15217.57,15812.67,15217.57,15812.67,166500],["2021-06-21",16096.06,16096.06,15699.32,15756.0,242200],["2021-06-22",15756.0,15982.7,15756.0,15841.01,151400],["2021-06-23",15812.67,15812.67,14735.83,15444.28,111600],["2021-06-24",16194.0,16194.0,14994.45,15024.43,72400],["2021-06-25",14994.45,14994.45,14484.63,14874.49,78600],["2021-06-28",14694.56,14754.53,14454.65,14694.56,105100],["2021-06-29",14604.59,14754.53,14394.67,14484.63,87900],["2021-06-30",14514.62,15474.27,14394.67,15294.33,131600],["2021-07-01",15534.25,16194.0,15534.25,16074.05,207200],["2021-07-02",16074.05,16074.05,15594.22,15714.18,86900],["2021-07-05",15354.31,15354.31,14994.45,15234.36,113400],["2021-07-06",15174.38,15354.31,14994.45,15114.4,93900],["2021-07-07",14814.51,14994.45,14634.58,14934.47,47400],["2021-07-08",14844.5,15444.28,14844.5,15294.33,90300],["2021-07-09",14874.49,15474.27,14814.51,15144.39,97500],["2021-07-12",15024.43,15114.4,14394.67,14394.67,133400],["2021-07-13",14394.67,15234.36,14394.67,14814.51,19800],["2021-07-14",14874.49,14874.49,14574.6,14694.56,10400],["2021-07-15",14874.49,14874.49,14454.65,14814.51,39100],["2021-07-16",14514.62,14994.45,14514.62,14814.51,34700],["2021-07-19",14754.53,15594.22,14454.65,15234.36,86900],["2021-07-20",15414.29,15474.27,15054.42,15414.29,44200],["2021-07-21",15414.29,15414.29,15294.33,15324.32,43300],["2021-07-22",15534.25,16373.93,15414.29,16373.93,260700],["2021-07-23",17453.53,17513.51,16973.71,17513.51,558700],["2021-07-26",17273.6,18653.09,17273.6,17633.47,184700],["2021-07-27",17633.47,17753.42,17033.69,17153.65,200300],["2021-07-28",17003.7,17693.45,17003.7,17153.65,128700],["2021-07-29",17093.67,17273.6,16943.72,17273.6,134000],["2021-07-30",17933.36,17933.36,17393.56,17483.52,287500],["2021-08-02",17483.52,18653.09,17393.56,17993.33,275100],["2021-08-03",18023.32,19252.87,17993.33,19252.87,414300],["2021-08-04",19792.67,19792.67,18533.13,18893.0,246700],["2021-08-05",18893.0,19612.73,18653.09,19312.85,102600],["2021-08-06",18713.07,19882.63,18713.07,19192.89,263000],["2021-08-09",19432.8,20272.49,19372.82,20212.51,258700],["2021-08-10",20692.33,20692.33,20092.56,20692.33,262000],["2021-08-11",20692.33,21891.89,20692.33,21382.08,436000],["2021-08-12",21502.04,21651.98,20032.58,20032.58,624800],["2021-08-13",19792.67,20692.33,18773.05,20692.33,334400],["2021-08-16",20632.36,20992.22,20092.56,20092.56,216500],["2021-08-17",20032.58,20032.58,18713.07,19192.89,236500],["2021-08-18",18833.02,19672.71,18773.05,19252.87,172400],["2021-08-19",19672.71,19672.71,19192.89,19222.88,117600],["2021-08-20",19732.69,19732.69,18593.11,19072.93,312900],["2021-08-23",19012.96,19192.89,18713.07,18922.99,137900],["2021-08-24",18653.09,18833.02,17603.48,18173.27,230600],["2021-08-25",17993.33,18293.22,17693.45,18263.23,162900],["2021-08-26",18323.21,19522.77,18323.21,19012.96,206800],["2021-08-27",19012.96,19612.73,18982.97,19432.8,266400],["2021-08-30",19972.6,19972.6,19552.76,19732.69,205300],["2021-08-31",19732.69,19852.65,19222.88,19852.65,236100],["2021-09-01",19972.6,20752.31,19792.67,20752.31,279700],["2021-09-06",21172.16,21292.11,20692.33,20692.33,256100],["2021-09-07",20932.25,20932.25,19912.62,19912.62,190600],["2021-09-08",19552.76,19762.68,19312.85,19672.71,255500],["2021-09-09",20242.5,20242.5,19552.76,20032.58,104600],["2021-09-10",20032.58,20092.56,19672.71,19792.67,83100],["2021-09-13",19792.67,19792.67,19492.78,19552.76,127700],["2021-09-14",19312.85,19792.67,19252.87,19372.82,96900],["2021-09-15",19312.85,19792.67,19192.89,19612.73,99200],["2021-09-16",19612.73,19792.67,19432.8,19552.76,36900],["2021-09-17",19672.71,20632.36,19612.73,20452.42,173500],["2021-09-20",20452.42,20692.33,19792.67,19882.63,125100],["2021-09-21",19192.89,19882.63,19192.89,19492.78,182500],["2021-09-22",19432.8,19852.65,19432.8,19852.65,33200],["2021-09-23",20692.33,20692.33,19792.67,19852.65,55800],["2021-09-24",19882.63,20062.57,19582.75,19792.67,88900],["2021-09-27",19792.67,20002.59,19192.89,19192.89,127900],["2021-09-28",19192.89,19192.89,18203.26,19192.89,75800],["2021-09-29",19192.89,19192.89,18893.0,19072.93,26400],["2021-09-30",18952.98,19972.6,18952.98,19732.69,76200],["2021-10-01",19612.73,19672.71,19252.87,19462.79,44600],["2021-10-04",19732.69,19732.69,19222.88,19672.71,53600],["2021-10-05",19312.85,19732.69,19312.85,19672.71,60600],["2021-10-06",19762.68,20572.38,19762.68,20242.5,175700],["2021-10-07",20272.49,20512.4,20272.49,20512.4,246100],["2021-10-08",20992.22,21232.13,20872.27,21172.16,305500],["2021-10-11",21202.15,21472.05,21052.2,21262.12,164500],["2021-10-12",21292.11,21412.07,21052.2,21352.09,167400],["2021-10-13",21322.1,21352.09,20932.25,20932.25,134900],["2021-10-14",20992.22,21292.11,20752.31,21202.15,88500],["2021-10-15",21202.15,21951.87,21112.18,21651.98,116200],["2021-10-18",21681.97,21711.96,21262.12,21262.12,86400],["2021-10-19",21142.17,21142.17,20692.33,20692.33,133700],["2021-10-20",20482.41,20692.33,20482.41,20632.36,80200],["2021-10-21",20932.25,21352.09,20692.33,21352.09,112200],["2021-10-22",21532.02,21532.02,21082.19,21112.18,66000],["2021-10-25",21112.18,21142.17,20692.33,20722.32,100200],["2021-10-26",20452.42,20992.22,20392.45,20992.22,106900],["2021-10-27",21112.18,21651.98,20992.22,21262.12,152700],["2021-10-28",21532.02,21532.02,21202.15,21202.15,165300],["2021-10-29",21232.13,21232.13,20902.26,21232.13,178500],["2021-11-01",21472.05,21891.89,21232.13,21352.09,128100],["2021-11-02",21532.02,21532.02,21052.2,21352.09,99800],["2021-11-03",21412.07,21562.01,21172.16,21172.16,147100],["2021-11-04",20992.22,21352.09,20992.22,21112.18,68600],["2021-11-05",21292.11,21292.11,21052.2,21232.13,50000],["2021-11-08",21352.09,22701.59,20992.22,22701.59,387000],["2021-11-09",23991.11,23991.11,22761.57,23031.47,161700],["2021-11-10",23031.47,23391.34,22731.58,23271.38,77700],["2021-11-11",23271.38,23271.38,22191.78,22971.49,131800],["2021-11-12",22431.69,22791.56,21981.86,22791.56,195100],["2021-11-15",23871.16,23871.16,22671.6,22791.56,122400],["2021-11-16",21771.94,23391.34,21771.94,22821.55,120000],["2021-11-17",22731.58,23091.45,22221.77,22581.64,75500],["2021-11-18",22431.69,22431.69,21951.87,22191.78,130800],["2021-11-19",22071.82,22191.78,20692.33,21292.11,299100],["2021-11-22",20992.22,20992.22,20392.45,20452.42,147800],["2021-11-23",19492.78,20692.33,19492.78,20512.4,65900],["2021-11-24",20572.38,20992.22,20392.45,20452.42,53600],["2021-11-25",20512.4,20872.27,20512.4,20692.33,28500],["2021-11-26",20722.32,20872.27,20572.38,20602.37,56300],["2021-11-29",19792.67,20872.27,19792.67,20692.33,31900],["2021-11-30",20572.38,20992.22,20572.38,20752.31,49900],["2021-12-01",20692.33,20932.25,20692.33,20842.28,20500],["2021-12-02",20752.31,21352.09,20752.31,20842.28,36900],["2021-12-03",21232.13,21232.13,20602.37,20842.28,22000],["2021-12-06",20452.42,21112.18,19402.81,20332.47,88800],["2021-12-07",20332.47,20902.26,20302.48,20722.32,7500],["2021-12-08",20692.33,20692.33,20482.41,20662.35,7400],["2021-12-09",20362.46,20692.33,20362.46,20482.41,9500],["2021-12-10",20512.4,20512.4,20392.45,20452.42,10200],["2021-12-13",20482.41,20752.31,20482.41,20632.36,34900],["2021-12-14",20752.31,20752.31,20632.36,20632.36,39200],["2021-12-15",20692.33,21292.11,20632.36,21232.13,33300],["2021-12-16",21232.13,21232.13,20812.29,20812.29,12000],["2021-12-17",20812.29,20932.25,20392.45,20872.27,30600],["2021-12-20",20572.38,20692.33,20392.45,20692.33,40700],["2021-12-21",20152.53,20692.33,20152.53,20692.33,20900],["2021-12-22",20392.45,20392.45,20062.57,20092.56,94500],["2021-12-23",20422.43,20422.43,19672.71,19672.71,45800],["2021-12-24",19672.71,20092.56,19642.72,19672.71,30600],["2021-12-27",19672.71,19852.65,19642.72,19672.71,16800],["2021-12-28",19672.71,19792.67,19492.78,19552.76,86800],["2021-12-29",19552.76,19732.69,19432.8,19552.76,11600],["2021-12-30",19822.66,19822.66,19612.73,19732.69,33000],["2021-12-31",19792.67,19792.67,19552.76,19672.71,25600],["2022-01-04",19792.67,19792.67,19492.78,19642.72,94200],["2022-01-05",19522.77,19672.71,19522.77,19672.71,22500],["2022-01-06",19672.71,19702.7,19612.73,19672.71,32600],["2022-01-07",19522.77,19672.71,19492.78,19552.76,48900],["2022-01-10",19552.76,19732.69,19492.78,19552.76,25800],["2022-01-11",19552.76,19552.76,19252.87,19492.78,13900],["2022-01-12",19462.79,19552.76,18653.09,18893.0,28600],["2022-01-13",18623.1,19282.86,18623.1,18893.0,19200],["2022-01-14",18593.11,19492.78,18593.11,19492.78,40800],["2022-01-17",19432.8,20032.58,18952.98,19192.89,21700],["2022-01-18",19432.8,19432.8,18413.18,19282.86,5400],["2022-01-19",18713.07,19192.89,18713.07,19192.89,6600],["2022-01-20",19192.89,19192.89,18773.05,19072.93,29000],["2022-01-21",19072.93,19072.93,18863.01,19072.93,6600],["2022-01-24",19492.78,19492.78,18683.08,19042.95,12500],["2022-01-25",18593.11,19192.89,18323.21,19192.89,23500],["2022-01-26",18623.1,19192.89,18593.11,18893.0,7700],["2022-01-27",18893.0,19162.9,18623.1,19162.9,16000],["2022-01-28",18593.11,19162.9,18593.11,19162.9,1200],["2022-02-07",19732.69,19732.69,19132.91,19492.78,9700],["2022-02-08",19192.89,19492.78,19192.89,19492.78,8900],["2022-02-09",19672.71,19672.71,19492.78,19552.76,5000],["2022-02-10",19612.73,19672.71,18713.07,19552.76,42600],["2022-02-11",19132.91,19552.76,19072.93,19072.93,22100],["2022-02-14",19072.93,19732.69,18653.09,19732.69,14000],["2022-02-15",19582.75,19582.75,19252.87,19252.87,7900],["2022-02-16",19312.85,19312.85,19072.93,19252.87,5200],["2022-02-17",19372.82,19672.71,19192.89,19192.89,25500],["2022-02-18",19192.89,19492.78,19132.91,19492.78,7000],["2022-02-21",19492.78,19732.69,19492.78,19732.69,19700],["2022-02-22",19612.73,19732.69,19222.88,19612.73,8900],["2022-02-23",19612.73,19762.68,19552.76,19672.71,13100],["2022-02-24",19492.78,19882.63,18893.0,19012.96,41400],["2022-02-25",19012.96,19582.75,18952.98,19192.89,12300],["2022-02-28",19192.89,19612.73,19132.91,19132.91,6000],["2022-03-01",19192.89,19492.78,19072.93,19132.91,7700],["2022-03-02",19072.93,19192.89,18952.98,18982.97,19300],["2022-03-03",18952.98,20242.5,18952.98,20242.5,62600],["2022-03-04",20392.45,20392.45,19852.65,19852.65,30000],["2022-03-07",19792.67,20392.45,19582.75,20032.58,15900],["2022-03-08",19072.93,19912.62,19072.93,19282.86,8400],["2022-03-09",19282.86,19792.67,19012.96,19762.68,44000],["2022-03-10",19762.68,19762.68,19252.87,19432.8,9500],["2022-03-11",19252.87,19252.87,19072.93,19072.93,12000],["2022-03-14",19012.96,19072.93,18023.32,18833.02,21300],["2022-03-15",18893.0,18893.0,18623.1,18863.01,23800],["2022-03-16",18952.98,19192.89,18952.98,19012.96,19000],["2022-03-17",19012.96,19072.93,19012.96,19042.95,2700],["2022-03-18",19072.93,19192.89,18952.98,19012.96,8400],["2022-03-21",19012.96,19342.83,19012.96,19342.83,8900],["2022-03-22",19312.85,19372.82,18653.09,19192.89,14700],["2022-03-23",19222.88,19222.88,19132.91,19162.9,27100],["2022-03-24",19192.89,19372.82,19072.93,19252.87,8500],["2022-03-25",19432.8,20332.47,19432.8,20122.55,51000],["2022-03-28",20992.22,21292.11,20302.48,20932.25,94700],["2022-03-29",21172.16,21592.0,20932.25,20992.22,44900],["2022-03-30",20992.22,20992.22,20392.45,20872.27,26000],["2022-03-31",20872.27,21022.21,20512.4,21022.21,50700],["2022-04-01",20092.56,21532.02,20092.56,21532.02,112100],["2022-04-04",21771.94,21771.94,21532.02,21532.02,56400],["2022-04-05",21532.02,22371.71,21532.02,22281.75,87300],["2022-04-06",22191.78,22491.67,21592.0,22311.74,77900],["2022-04-07",22311.74,22491.67,22311.74,22311.74,50100],["2022-04-08",21592.0,22251.76,21592.0,21711.96,30800],["2022-04-12",21592.0,21651.98,21592.0,21651.98,27800],["2022-04-13",21621.99,22191.78,21532.02,22191.78,48400],["2022-04-14",22431.69,22491.67,21891.89,21891.89,21100],["2022-04-15",21891.89,21951.87,21891.89,21921.88,9400],["2022-04-18",21891.89,21921.88,21472.05,21592.0,14300],["2022-04-19",21891.89,21951.87,21592.0,21891.89,81300],["2022-04-20",22191.78,22311.74,21562.01,21951.87,88100],["2022-04-21",20992.22,21951.87,20992.22,21951.87,27600],["2022-04-22",21891.89,21951.87,21292.11,21891.89,31000],["2022-04-25",21771.94,21891.89,20362.46,21891.89,67900],["2022-04-26",20752.31,21951.87,20632.36,21951.87,37400],["2022-04-27",21592.0,22011.85,21592.0,21951.87,54700],["2022-04-28",21651.98,21831.91,21292.11,21831.91,22900],["2022-04-29",21592.0,21771.94,21592.0,21771.94,36500],["2022-05-04",21891.89,22281.75,21771.94,22071.82,97100],["2022-05-05",22401.7,23571.27,22401.7,23571.27,164300],["2022-05-06",23571.27,23571.27,22941.5,23511.29,13300],["2022-05-09",23331.36,23391.34,21951.87,22011.85,66700],["2022-05-10",21592.0,21592.0,20692.33,21292.11,72600],["2022-05-11",21292.11,22011.85,21292.11,21621.99,23500],["2022-05-12",21592.0,21681.97,21382.08,21592.0,148800],["2022-05-13",21472.05,21472.05,20182.52,21472.05,62600],["2022-05-16",21112.18,21592.0,20632.36,20812.29,24700],["2022-05-17",20632.36,21292.11,20392.45,21292.11,2900],["2022-05-18",21292.11,21951.87,21292.11,21951.87,32600],["2022-05-19",21592.0,21951.87,20992.22,21951.87,1500],["2022-05-20",21891.89,21891.89,21112.18,21112.18,500],["2022-05-23",22311.74,22311.74,20992.22,21292.11,7500],["2022-05-24",21412.07,21412.07,20992.22,20992.22,5600],["2022-05-25",20692.33,20992.22,20692.33,20992.22,700],["2022-05-26",21112.18,21172.16,21112.18,21112.18,4500],["2022-05-27",20992.22,21891.89,20992.22,21112.18,500],["2022-05-30",21292.11,21292.11,20992.22,20992.22,12900],["2022-05-31",21052.2,21771.94,21052.2,21592.0,23000],["2022-06-01",21292.11,21292.11,21292.11,21292.11,600],["2022-06-02",22101.81,22101.81,21292.11,21592.0,24600],["2022-06-03",21172.16,21172.16,21172.16,21172.16,1800],["2022-06-06",21112.18,21592.0,21112.18,21592.0,77500],["2022-06-07",21592.0,21592.0,21052.2,21292.11,112400],["2022-06-08",21292.11,21891.89,21292.11,21891.89,15300],["2022-06-09",21891.89,21981.86,21592.0,21592.0,52200],["2022-06-10",22791.56,23091.45,21592.0,21592.0,6200],["2022-06-13",21292.11,21711.96,20992.22,21711.96,10900],["2022-06-14",22461.68,22461.68,20932.25,20932.25,10600],["2022-06-15",20992.22,21592.0,20752.31,20752.31,4000],["2022-06-16",21532.02,21592.0,21532.02,21592.0,10000],["2022-06-17",20332.47,20992.22,20272.49,20992.22,25400],["2022-06-20",20992.22,21322.1,20992.22,21292.11,24100],["2022-06-21",21292.11,21292.11,21292.11,21292.11,200],["2022-06-22",20812.29,20812.29,19972.6,20392.45,5300],["2022-06-23",20062.57,20992.22,20062.57,20992.22,1000],["2022-06-24",21352.09,21502.04,21352.09,21412.07,1100],["2022-06-27",21412.07,21412.07,20992.22,21412.07,1100],["2022-06-28",21412.07,21472.05,21412.07,21472.05,600],["2022-06-29",21592.0,21592.0,20392.45,20692.33,4100],["2022-06-30",20392.45,21412.07,20392.45,21412.07,2000],["2022-07-01",20512.4,20992.22,20452.42,20992.22,1700],["2022-07-04",20752.31,21442.06,20692.33,21442.06,5000],["2022-07-05",21412.07,21442.06,21352.09,21442.06,3400],["2022-07-06",19972.6,21532.02,19972.6,21532.02,500],["2022-07-07",20992.22,21292.11,20992.22,21292.11,600],["2022-07-08",20392.45,21352.09,20392.45,21352.09,800],["2022-07-11",21112.18,21592.0,20092.56,20542.39,6700],["2022-07-12",20572.38,21651.98,20542.39,21592.0,6300],["2022-07-13",21592.0,21592.0,21592.0,21592.0,0],["2022-07-14",21592.0,21831.91,21592.0,21831.91,1600],["2022-07-15",21592.0,21831.91,21592.0,21831.91,400],["2022-07-18",21801.92,21801.92,20752.31,20752.31,600],["2022-07-19",21003.1,21943.53,21003.1,21849.49,2800],["2022-07-20",22257.01,22445.1,21818.14,21818.14,1500],["2022-07-21",20720.96,21818.14,20720.96,21818.14,400],["2022-07-22",21003.1,21943.53,21003.1,21943.53,200],["2022-07-25",21943.53,21943.53,21943.53,21943.53,0],["2022-07-26",21379.27,21943.53,21316.58,21316.58,9000],["2022-07-27",21316.58,21630.05,21316.58,21630.05,4700],["2022-07-28",21316.58,21630.05,21316.58,21630.05,6800],["2022-07-29",21630.05,21630.05,21003.1,21003.1,23100],["2022-08-01",21630.05,21630.05,21316.58,21630.05,6000],["2022-08-02",21630.05,21630.05,21630.05,21630.05,0],["2022-08-03",21316.58,21943.53,21316.58,21630.05,2600],["2022-08-04",21943.53,21943.53,21316.58,21818.14,12000],["2022-08-05",21410.62,21943.53,21410.62,21818.14,8100],["2022-08-08",21630.05,21943.53,21441.97,21441.97,5500],["2022-08-09",21630.05,21630.05,21567.36,21630.05,3900],["2022-08-10",21630.05,21630.05,21630.05,21630.05,2400],["2022-08-11",21943.53,22257.01,21943.53,22194.32,21700],["2022-08-12",22194.32,22257.01,22194.32,22257.01,2100],["2022-08-15",22257.01,22257.01,21316.58,22068.92,14700],["2022-08-16",22006.23,22570.49,21943.53,22570.49,65500],["2022-08-17",22570.49,22570.49,22131.62,22131.62,800],["2022-08-18",22257.01,22257.01,22006.23,22068.92,3400],["2022-08-19",22695.88,22883.97,21818.14,21818.14,4000],["2022-08-22",21692.75,21724.1,21661.4,21724.1,2400],["2022-08-23",21724.1,21818.14,21724.1,21818.14,800],["2022-08-24",21943.53,22006.23,21630.05,21943.53,11700],["2022-08-25",21912.19,22131.62,20877.7,21943.53,1600],["2022-08-26",21943.53,21943.53,21943.53,21943.53,300],["2022-08-29",21441.97,21630.05,21316.58,21504.66,2800],["2022-08-30",21818.14,21943.53,21504.66,21504.66,2600],["2022-08-31",21943.53,21943.53,21943.53,21943.53,12700],["2022-09-05",21316.58,21943.53,21316.58,21630.05,5300],["2022-09-06",21316.58,21943.53,21316.58,21943.53,4800],["2022-09-07",21943.53,21943.53,21943.53,21943.53,0],["2022-09-08",20815.01,21943.53,20815.01,21943.53,300],["2022-09-09",21316.58,21880.84,21003.1,21880.84,39700],["2022-09-12",21253.88,21880.84,21065.79,21880.84,5800],["2022-09-13",21880.84,21880.84,21880.84,21880.84,0],["2022-09-14",21065.79,21786.79,21065.79,21786.79,4400],["2022-09-15",21724.1,21724.1,21724.1,21724.1,100],["2022-09-16",21316.58,21912.19,21065.79,21912.19,5400],["2022-09-19",21003.1,21818.14,20720.96,21755.45,6900],["2022-09-20",21003.1,21692.75,21003.1,21661.4,500],["2022-09-21",21567.36,21598.71,20815.01,21598.71,2100],["2022-09-22",20815.01,21598.71,20689.62,21598.71,2200],["2022-09-23",20815.01,20815.01,20815.01,20815.01,100],["2022-09-26",20815.01,20815.01,20815.01,20815.01,1300],["2022-09-27",20815.01,21598.71,20125.35,21598.71,5000],["2022-09-28",21536.01,21536.01,21536.01,21536.01,100],["2022-09-29",21536.01,21536.01,21536.01,21536.01,0],["2022-09-30",20689.62,21473.31,20689.62,21473.31,4700],["2022-10-03",21473.31,21473.31,21473.31,21473.31,0],["2022-10-04",20376.14,20376.14,20376.14,20376.14,1700],["2022-10-05",20094.01,21222.53,20062.66,21222.53,12300],["2022-10-06",20376.14,20376.14,20062.66,20062.66,2000],["2022-10-07",20062.66,20062.66,20062.66,20062.66,0],["2022-10-10",21253.88,21441.97,18808.74,18808.74,3300],["2022-10-11",18808.74,20125.35,18808.74,20031.31,2300],["2022-10-12",18808.74,20689.62,18808.74,20626.92,4200],["2022-10-13",20626.92,20626.92,20626.92,20626.92,0],["2022-10-14",20626.92,20626.92,20626.92,20626.92,0],["2022-10-17",20626.92,20626.92,20626.92,20626.92,0],["2022-10-18",20564.23,20564.23,20564.23,20564.23,500],["2022-10-19",19435.7,19749.18,19404.35,19435.7,4000],["2022-10-20",19435.7,19435.7,19435.7,19435.7,0],["2022-10-21",18369.87,19435.7,18369.87,18369.87,4600],["2022-10-24",18369.87,18369.87,18181.78,18181.78,700],["2022-10-25",17993.7,17993.7,17241.35,17241.35,4200],["2022-10-26",16300.91,17241.35,16050.13,17241.35,2300],["2022-10-27",17210.0,17304.04,17178.65,17241.35,5300],["2022-10-28",17241.35,17304.04,17241.35,17241.35,2800],["2022-10-31",17366.74,17868.31,17335.39,17868.31,1800],["2022-11-01",17868.31,18056.39,17868.31,17868.31,4800],["2022-11-02",17868.31,17868.31,17868.31,17868.31,3500],["2022-11-03",17868.31,17868.31,17868.31,17868.31,600],["2022-11-04",18181.78,18181.78,18181.78,18181.78,300],["2022-11-07",17554.83,18181.78,17554.83,18181.78,7300],["2022-11-08",17429.43,17429.43,17429.43,17429.43,1200],["2022-11-09",17241.35,17241.35,17241.35,17241.35,1900],["2022-11-10",16332.26,17241.35,16332.26,16489.0,4700],["2022-11-11",16300.91,16300.91,16300.91,16300.91,9300],["2022-11-14",16300.91,16300.91,16081.47,16300.91,2100],["2022-11-15",16050.13,16300.91,15172.39,16300.91,13100],["2022-11-16",15172.39,16081.47,15172.39,16081.47,42400],["2022-11-17",16081.47,16081.47,15109.69,15235.08,6900],["2022-11-18",15297.78,15673.95,14482.73,14482.73,2200],["2022-11-21",15046.99,15360.47,15046.99,15141.04,4000],["2022-11-22",15611.26,15673.95,15611.26,15673.95,4200],["2022-11-23",15329.13,15329.13,15329.13,15329.13,1600],["2022-11-24",15329.13,15329.13,15329.13,15329.13,0],["2022-11-25",15360.47,16238.21,15329.13,15329.13,6600],["2022-11-28",15924.74,16300.91,15924.74,16300.91,6300],["2022-11-29",16300.91,16300.91,16300.91,16300.91,2500],["2022-11-30",16300.91,16802.48,16300.91,16771.13,2300],["2022-12-01",16614.39,17147.3,16300.91,16771.13,9300],["2022-12-02",17115.96,17836.96,17115.96,17836.96,1200],["2022-12-05",17836.96,17836.96,17836.96,17836.96,200],["2022-12-06",17554.83,17554.83,16614.39,16614.39,28200],["2022-12-07",15736.65,16614.39,15736.65,16614.39,1900],["2022-12-08",16614.39,16614.39,16551.69,16551.69,27000],["2022-12-09",16551.69,16614.39,16551.69,16551.69,13400],["2022-12-12",16551.69,16551.69,15799.34,15799.34,8100],["2022-12-13",15987.43,15987.43,15673.95,15673.95,36500],["2022-12-14",15673.95,15736.65,15673.95,15673.95,28000],["2022-12-15",16677.09,16677.09,16018.78,16018.78,1900],["2022-12-16",15705.3,15705.3,15673.95,15673.95,2000],["2022-12-19",15673.95,15705.3,15673.95,15673.95,3600],["2022-12-20",15673.95,16300.91,15485.86,16300.91,22100],["2022-12-21",16300.91,16300.91,16300.91,16300.91,0],["2022-12-22",16300.91,16300.91,16300.91,16300.91,100],["2022-12-23",16238.21,16238.21,15673.95,15673.95,300],["2022-12-26",15673.95,15673.95,15673.95,15673.95,600],["2022-12-27",15548.56,15673.95,15485.86,15673.95,2000],["2022-12-28",15673.95,15673.95,15548.56,15673.95,600],["2022-12-29",15548.56,15705.3,15360.47,15705.3,3200],["2022-12-30",15423.17,15642.6,15046.99,15642.6,12900],["2023-01-03",15642.6,15642.6,15360.47,15642.6,6000],["2023-01-04",15642.6,15987.43,15642.6,15987.43,28900],["2023-01-05",15987.43,15987.43,15673.95,15987.43,3700],["2023-01-06",16050.13,16300.91,15673.95,15673.95,6200],["2023-01-09",15673.95,15673.95,15673.95,15673.95,1000],["2023-01-10",15673.95,15673.95,15673.95,15673.95,2300],["2023-01-11",15673.95,16300.91,15673.95,16300.91,24300],["2023-01-12",16300.91,17429.43,16300.91,17429.43,23600],["2023-01-13",18620.66,18620.66,18589.31,18620.66,11700],["2023-01-16",19905.92,19905.92,19811.88,19905.92,16100],["2023-01-17",21253.88,21285.23,20815.01,21285.23,40600],["2023-01-18",21943.53,21943.53,20376.14,21097.14,31400],["2023-01-19",21097.14,21379.27,19623.79,21347.92,35700],["2023-01-27",22570.49,22570.49,21316.58,21347.92,25700],["2023-01-30",21943.53,22257.01,21630.05,21943.53,154600],["2023-01-31",22257.01,22257.01,20689.62,20689.62,61700],["2023-02-01",20689.62,20689.62,19843.22,20626.92,38900],["2023-02-02",19435.7,19435.7,19435.7,19435.7,1500],["2023-02-03",19435.7,20313.44,19435.7,20125.35,48200],["2023-02-06",20062.66,20689.62,20062.66,20689.62,21100],["2023-02-07",20689.62,20689.62,20376.14,20689.62,38400],["2023-02-08",19749.18,20877.7,19749.18,20846.36,10700],["2023-02-09",20846.36,20846.36,20062.66,20689.62,24000],["2023-02-10",20689.62,20689.62,20689.62,20689.62,66600],["2023-02-13",20376.14,20689.62,20376.14,20689.62,8300],["2023-02-14",19780.53,19843.22,19435.7,19435.7,10800],["2023-02-15",20062.66,20062.66,18432.57,20062.66,26700],["2023-02-16",20062.66,20062.66,20062.66,20062.66,0],["2023-02-17",20031.31,20094.01,20031.31,20094.01,6200],["2023-02-20",20094.01,20094.01,20062.66,20062.66,6200],["2023-02-21",20062.66,20062.66,19999.96,20062.66,4600],["2023-02-22",19498.4,19498.4,19435.7,19498.4,2900],["2023-02-23",18965.48,19184.92,18495.26,18871.44,23900],["2023-02-24",19404.35,19404.35,19404.35,19404.35,100],["2023-02-27",19122.22,19905.92,18463.92,19905.92,700],["2023-02-28",19905.92,19905.92,19905.92,19905.92,0],["2023-03-01",18840.09,19749.18,18840.09,19749.18,500],["2023-03-02",18808.74,19623.79,18808.74,19623.79,2000],["2023-03-03",18996.83,19184.92,18996.83,19184.92,300],["2023-03-06",19184.92,19184.92,19184.92,19184.92,600],["2023-03-07",19404.35,19404.35,18808.74,19184.92,3500],["2023-03-08",18746.05,18746.05,18746.05,18746.05,800],["2023-03-09",18746.05,18746.05,18746.05,18746.05,0],["2023-03-10",18746.05,18746.05,18746.05,18746.05,0],["2023-03-13",18746.05,19373.0,18746.05,19310.31,15400],["2023-03-14",19310.31,19310.31,19310.31,19310.31,5100],["2023-03-15",18808.74,19247.61,18808.74,18871.44,8600],["2023-03-16",19435.7,19435.7,18714.7,18871.44,23700],["2023-03-17",18808.74,18808.74,18808.74,18808.74,3300],["2023-03-20",18181.78,19373.0,18181.78,19373.0,9200],["2023-03-21",18808.74,18808.74,18808.74,18808.74,500],["2023-03-22",18808.74,18808.74,18808.74,18808.74,4000],["2023-03-23",18808.74,18934.13,18808.74,18808.74,3400],["2023-03-24",18808.74,19184.92,18808.74,19184.92,3100],["2023-03-27",19184.92,19184.92,19184.92,19184.92,0],["2023-03-28",19184.92,19184.92,19184.92,19184.92,0],["2023-03-29",19184.92,19184.92,19184.92,19184.92,0],["2023-03-30",19184.92,19184.92,19184.92,19184.92,0],["2023-03-31",19435.7,19435.7,18808.74,19435.7,6400],["2023-04-03",18996.83,19435.7,18996.83,19435.7,51700],["2023-04-04",19749.18,19749.18,19059.53,19059.53,5600],["2023-04-05",18808.74,18808.74,18808.74,18808.74,134700],["2023-04-06",18808.74,18808.74,18808.74,18808.74,31200],["2023-04-07",18808.74,20125.35,18777.39,20125.35,51300],["2023-04-10",19435.7,20689.62,18934.13,20689.62,5600],["2023-04-11",19247.61,20626.92,19247.61,20626.92,2600],["2023-04-12",20062.66,20376.14,19435.7,20376.14,7600],["2023-04-13",20376.14,20376.14,20376.14,20376.14,0],["2023-04-14",18996.83,20031.31,18996.83,20031.31,200],["2023-04-17",20971.75,20971.75,18808.74,20188.05,9300],["2023-04-18",19059.53,20626.92,19059.53,19874.57,10500],["2023-04-19",20626.92,20626.92,20031.31,20031.31,700],["2023-04-20",19999.96,21410.62,19999.96,20062.66,2200],["2023-04-21",20658.27,20658.27,18996.83,20376.14,4400],["2023-04-24",19749.18,20658.27,19717.83,20564.23,700],["2023-04-25",19498.4,20250.75,19498.4,19686.48,1900],["2023-04-26",19749.18,19749.18,19686.48,19749.18,800],["2023-04-27",20376.14,20564.23,20313.44,20564.23,800],["2023-04-28",20062.66,21943.53,19749.18,21943.53,8000],["2023-05-04",21849.49,21849.49,20470.18,21316.58,1500],["2023-05-05",21316.58,22570.49,21316.58,21316.58,1600],["2023-05-08",21316.58,21316.58,21316.58,21316.58,0],["2023-05-09",19968.62,21003.1,19968.62,20689.62,900],["2023-05-10",19811.88,20564.23,19498.4,20564.23,400],["2023-05-11",19561.09,20689.62,19561.09,20501.53,8700],["2023-05-12",20501.53,20501.53,20501.53,20501.53,0],["2023-05-15",20188.05,20188.05,19749.18,19999.96,5400],["2023-05-16",20501.53,20501.53,20407.49,20407.49,3000],["2023-05-17",19937.27,19937.27,19749.18,19749.18,5000],["2023-05-18",19749.18,19749.18,19435.7,19749.18,6400],["2023-05-19",19811.88,19811.88,19749.18,19811.88,800],["2023-05-22",19749.18,19874.57,19749.18,19874.57,300],["2023-05-23",19999.96,20062.66,19999.96,20062.66,1400],["2023-05-24",20062.66,20062.66,20062.66,20062.66,0],["2023-05-25",20062.66,20062.66,19999.96,20062.66,4000],["2023-05-26",19561.09,20062.66,19561.09,20062.66,200],["2023-05-29",20313.44,20313.44,20250.75,20250.75,1700],["2023-05-30",20250.75,20250.75,20250.75,20250.75,0],["2023-05-31",20250.75,20250.75,20250.75,20250.75,0],["2023-06-01",20250.75,20250.75,20188.05,20250.75,13100],["2023-06-02",19435.7,20219.4,19435.7,20219.4,1000],["2023-06-05",20564.23,20564.23,20532.88,20532.88,2600],["2023-06-06",21473.31,21473.31,21441.97,21441.97,300],["2023-06-07",20125.35,20156.7,20125.35,20125.35,9800],["2023-06-08",20062.66,20062.66,20062.66,20062.66,500],["2023-06-09",20062.66,20062.66,20062.66,20062.66,100],["2023-06-12",20062.66,20062.66,20062.66,20062.66,0],["2023-06-13",19749.18,19749.18,19749.18,19749.18,1000],["2023-06-14",19749.18,20626.92,19623.79,19623.79,800],["2023-06-15",19561.09,19561.09,19561.09,19561.09,500],["2023-06-16",19561.09,19561.09,19561.09,19561.09,600],["2023-06-19",19561.09,19561.09,19561.09,19561.09,0],["2023-06-20",19498.4,19498.4,19498.4,19498.4,500],["2023-06-21",19498.4,19498.4,19498.4,19498.4,500],["2023-06-22",19561.09,19561.09,19561.09,19561.09,2000],["2023-06-23",19561.09,19561.09,19561.09,19561.09,400],["2023-06-26",20062.66,20062.66,19968.62,19968.62,3000],["2023-06-27",19968.62,19968.62,19968.62,19968.62,0],["2023-06-28",19968.62,19968.62,19968.62,19968.62,0],["2023-06-29",19937.27,19937.27,19937.27,19937.27,600],["2023-06-30",19937.27,19937.27,19937.27,19937.27,300],["2023-07-03",19937.27,19937.27,19937.27,19937.27,0],["2023-07-04",19905.92,19937.27,19905.92,19937.27,1100],["2023-07-05",19905.92,19937.27,19874.57,19905.92,3500],["2023-07-06",19811.88,19999.96,19811.88,19968.62,6400],["2023-07-07",19968.62,19968.62,19968.62,19968.62,0],["2023-07-10",20062.66,20062.66,19435.7,19498.4,2900],["2023-07-11",19498.4,19780.53,19498.4,19529.74,6400],["2023-07-12",19529.74,19968.62,19498.4,19498.4,800],["2023-07-13",19498.4,19498.4,19498.4,19498.4,0],["2023-07-14",19749.18,19937.27,19717.83,19717.83,8900],["2023-07-17",19749.18,19905.92,19435.7,19874.57,4900],["2023-07-18",19874.57,19874.57,19874.57,19874.57,0],["2023-07-19",19968.62,19968.62,19968.62,19968.62,100],["2023-07-20",19968.62,19968.62,19968.62,19968.62,0],["2023-07-21",19937.27,19937.27,19937.27,19937.27,100],["2023-07-24",19373.0,19999.96,19373.0,19905.92,8600],["2023-07-25",20062.66,20250.75,20031.31,20062.66,46100],["2023-07-26",19905.92,20282.09,19905.92,20062.66,4400],["2023-07-27",19937.27,20031.31,19937.27,20031.31,1700],["2023-07-28",20062.66,20062.66,19968.62,20062.66,500],["2023-07-31",19999.96,19999.96,19937.27,19937.27,800],["2023-08-01",19435.7,20031.31,19435.7,19937.27,2600],["2023-08-02",19937.27,19937.27,19780.53,19811.88,13600],["2023-08-03",19780.53,19937.27,19717.83,19717.83,17800],["2023-08-04",19811.88,19811.88,19717.83,19811.88,2800],["2023-08-07",19811.88,20344.79,19811.88,20344.79,1300],["2023-08-08",20344.79,20344.79,20344.79,20344.79,0],["2023-08-09",20062.66,20188.05,19623.79,20188.05,2100],["2023-08-10",20188.05,20188.05,20188.05,20188.05,0],["2023-08-11",20188.05,20188.05,20188.05,20188.05,0],["2023-08-14",20188.05,20188.05,20188.05,20188.05,0],["2023-08-15",20219.4,20219.4,20062.66,20062.66,900],["2023-08-16",19999.96,19999.96,19999.96,19999.96,100],["2023-08-17",19623.79,19686.48,19623.79,19686.48,4400],["2023-08-18",19811.88,19874.57,19498.4,19874.57,7200],["2023-08-21",19937.27,19937.27,19937.27,19937.27,500],["2023-08-22",19435.7,19435.7,19435.7,19435.7,200],["2023-08-23",19122.22,19122.22,19122.22,19122.22,3000],["2023-08-24",20031.31,20344.79,20031.31,20062.66,4200],["2023-08-25",19811.88,20031.31,19811.88,20031.31,11000],["2023-08-28",20062.66,20062.66,20031.31,20031.31,700],["2023-08-29",20062.66,20188.05,19184.92,20062.66,13600],["2023-08-30",20062.66,20094.01,19498.4,19999.96,9000],["2023-08-31",20344.79,20344.79,19999.96,20156.7,50700],["2023-09-05",20344.79,20658.27,20313.44,20595.57,29100],["2023-09-06",20595.57,20658.27,20376.14,20564.23,36100],["2023-09-07",20557.55,20691.04,20023.59,20691.04,16100],["2023-09-08",20891.28,21024.77,20691.04,20857.9,21100],["2023-09-11",20857.9,21024.77,20190.45,21024.77,8400],["2023-09-12",21024.77,21024.77,20624.3,20624.3,1700],["2023-09-13",20157.08,20624.3,20090.33,20490.81,8100],["2023-09-14",20490.81,20757.79,20490.81,20757.79,600],["2023-09-15",20424.06,20757.79,20424.06,20757.79,2000],["2023-09-18",21291.75,21291.75,21225.0,21225.0,2100],["2023-09-19",20490.81,20691.04,20490.81,20691.04,9400],["2023-09-20",20691.04,20691.04,20691.04,20691.04,3300],["2023-09-21",20624.3,20624.3,20624.3,20624.3,1100],["2023-09-22",20557.55,20557.55,20457.43,20490.81,4700],["2023-09-25",20624.3,20624.3,20023.59,20023.59,5500],["2023-09-26",20090.33,20424.06,20023.59,20424.06,4600],["2023-09-27",20424.06,20557.55,19556.37,20557.55,5300],["2023-09-28",20557.55,20557.55,20557.55,20557.55,0],["2023-09-29",19756.61,20424.06,19756.61,20424.06,300],["2023-10-02",20357.31,20657.67,20323.94,20657.67,4700],["2023-10-03",20123.71,20123.71,20123.71,20123.71,200],["2023-10-04",20123.71,20123.71,20023.59,20123.71,9500],["2023-10-05",20123.71,20123.71,20123.71,20123.71,700],["2023-10-06",19422.88,20791.16,19422.88,20791.16,4800],["2023-10-09",19756.61,19756.61,19756.61,19756.61,100],["2023-10-10",20023.59,20357.31,18421.7,20357.31,4700],["2023-10-11",19689.86,20290.57,19689.86,20290.57,200],["2023-10-12",20023.59,20023.59,20023.59,20023.59,200],["2023-10-13",20157.08,20157.08,20023.59,20023.59,2100],["2023-10-16",19990.22,20223.82,19990.22,19990.22,5000],["2023-10-17",20023.59,20157.08,20023.59,20023.59,4000],["2023-10-18",20056.96,20323.94,20056.96,20323.94,400],["2023-10-19",20323.94,20490.81,19422.88,20490.81,1000],["2023-10-20",20457.43,20590.92,20457.43,20590.92,1700],["2023-10-23",20590.92,20624.3,20590.92,20624.3,300],["2023-10-24",20624.3,20624.3,20624.3,20624.3,0],["2023-10-25",20624.3,20624.3,20624.3,20624.3,300],["2023-10-26",20357.31,20357.31,19189.27,19689.86,2800],["2023-10-27",19022.41,19022.41,19022.41,19022.41,563500],["2023-10-30",20290.57,20290.57,20290.57,20290.57,300],["2023-10-31",20190.45,20190.45,20190.45,20190.45,100],["2023-11-01",19489.63,20190.45,19489.63,20190.45,700],["2023-11-02",20123.71,20223.82,19689.86,20157.08,31500],["2023-11-03",19222.64,20357.31,19155.9,20357.31,18300],["2023-11-06",20357.31,20357.31,19956.84,19956.84,1700],["2023-11-07",19022.41,19022.41,18755.43,18755.43,5900],["2023-11-08",19289.39,19356.14,19289.39,19356.14,9900],["2023-11-09",19356.14,19356.14,19322.76,19356.14,3700],["2023-11-10",18755.43,19022.41,18755.43,18888.92,18200],["2023-11-13",19356.14,19356.14,19356.14,19356.14,100],["2023-11-14",20023.59,20023.59,20023.59,20023.59,400],["2023-11-15",19089.15,19856.73,19089.15,19856.73,3700],["2023-11-16",19656.49,19656.49,19656.49,19656.49,400],["2023-11-17",19356.14,19389.51,19356.14,19356.14,2700],["2023-11-20",19422.88,19422.88,19422.88,19422.88,800],["2023-11-21",19356.14,19356.14,19356.14,19356.14,100],["2023-11-22",20023.59,20657.67,20023.59,20123.71,7500],["2023-11-23",19456.25,20257.2,19356.14,20257.2,4200],["2023-11-24",20257.2,20257.2,20257.2,20257.2,200],["2023-11-27",20023.59,20023.59,19956.84,19956.84,200],["2023-11-28",19956.84,19956.84,19956.84,19956.84,200],["2023-11-29",19422.88,19422.88,18755.43,19356.14,5100],["2023-11-30",19356.14,19356.14,19356.14,19356.14,0],["2023-12-01",19356.14,19356.14,19356.14,19356.14,400],["2023-12-04",19356.14,19356.14,19222.64,19222.64,400],["2023-12-05",19356.14,19356.14,19022.41,19022.41,43100],["2023-12-06",19356.14,19356.14,18555.19,18755.43,72900],["2023-12-07",18888.92,19289.39,18354.96,19289.39,46300],["2023-12-08",18421.7,19155.9,18421.7,18621.94,2400],["2023-12-11",19189.27,19189.27,18621.94,18688.68,2300],["2023-12-12",18688.68,18688.68,18688.68,18688.68,300],["2023-12-13",18722.06,18755.43,18722.06,18755.43,2600],["2023-12-14",18922.29,18922.29,18755.43,18755.43,2500],["2023-12-15",19055.78,19055.78,19022.41,19022.41,200],["2023-12-18",19022.41,19022.41,18822.17,18822.17,1800],["2023-12-19",18822.17,18822.17,18822.17,18822.17,0],["2023-12-20",18822.17,19256.02,18822.17,19122.53,8300],["2023-12-21",19022.41,19022.41,19022.41,19022.41,3100],["2023-12-22",18888.92,19189.27,18888.92,19189.27,700],["2023-12-25",19189.27,19322.76,19022.41,19322.76,4500],["2023-12-26",19289.39,19656.49,19222.64,19422.88,8600],["2023-12-27",19389.51,19556.37,19089.15,19489.63,2000],["2023-12-28",19456.25,20023.59,19356.14,20023.59,9900],["2023-12-29",19055.78,20023.59,19055.78,20023.59,21700],["2024-01-02",20023.59,20023.59,20023.59,20023.59,0],["2024-01-03",19890.1,19923.47,19890.1,19923.47,10800],["2024-01-04",19923.47,19923.47,19923.47,19923.47,0],["2024-01-05",19356.14,19756.61,19089.15,19756.61,10400],["2024-01-08",19756.61,19756.61,19756.61,19756.61,0],["2024-01-09",19689.86,19689.86,19689.86,19689.86,100],["2024-01-10",19856.73,19856.73,19155.9,19689.86,4400],["2024-01-11",19589.74,19856.73,19589.74,19689.86,6200],["2024-01-12",19756.61,19823.35,19689.86,19689.86,6800],["2024-01-15",19689.86,19990.22,19689.86,19689.86,3700],["2024-01-16",19823.35,19823.35,19823.35,19823.35,400],["2024-01-17",19789.98,19789.98,19789.98,19789.98,600],["2024-01-18",19356.14,19756.61,19356.14,19456.25,900],["2024-01-19",19456.25,19456.25,19422.88,19422.88,8300],["2024-01-22",19022.41,19022.41,18888.92,18888.92,1600],["2024-01-23",19222.64,19222.64,19222.64,19222.64,2000],["2024-01-24",19189.27,19189.27,19022.41,19089.15,3200],["2024-01-25",19489.63,19623.12,19489.63,19589.74,400],["2024-01-26",19689.86,19956.84,19689.86,19890.1,6000],["2024-01-29",19856.73,20023.59,19856.73,19890.1,24400],["2024-01-30",19990.22,20023.59,19990.22,19990.22,1600],["2024-01-31",20357.31,20424.06,19956.84,19990.22,10000],["2024-02-01",20290.57,20290.57,20223.82,20223.82,1900],["2024-02-02",20223.82,20223.82,20123.71,20123.71,4200],["2024-02-05",20357.31,20624.3,20123.71,20123.71,8600],["2024-02-06",20123.71,20123.71,19990.22,19990.22,5700],["2024-02-07",20657.67,20657.67,19823.35,19823.35,25000],["2024-02-15",20223.82,20223.82,20023.59,20023.59,2100],["2024-02-16",20657.67,20657.67,20023.59,20390.69,4400],["2024-02-19",20357.31,20357.31,20023.59,20357.31,5000],["2024-02-20",20357.31,20357.31,20357.31,20357.31,3000],["2024-02-21",20223.82,20357.31,20223.82,20223.82,47500],["2024-02-22",20223.82,20424.06,20223.82,20424.06,29800],["2024-02-23",20424.06,20457.43,20090.33,20157.08,21300],["2024-02-26",20157.08,20157.08,20090.33,20090.33,5800],["2024-02-27",20624.3,20624.3,20023.59,20223.82,4400],["2024-02-28",20223.82,20490.81,20090.33,20290.57,10600],["2024-02-29",20223.82,20490.81,20223.82,20490.81,200],["2024-03-01",20223.82,20490.81,20223.82,20490.81,3400],["2024-03-04",20590.92,20691.04,20557.55,20691.04,15600],["2024-03-05",20424.06,20424.06,20023.59,20157.08,29000],["2024-03-06",20223.82,20557.55,20023.59,20190.45,14400],["2024-03-07",20123.71,20157.08,20123.71,20157.08,2000],["2024-03-08",20157.08,20223.82,20157.08,20223.82,11300],["2024-03-11",20223.82,20424.06,20157.08,20424.06,2700],["2024-03-12",20424.06,20424.06,20157.08,20290.57,2700],["2024-03-13",20290.57,20357.31,20223.82,20357.31,3200],["2024-03-14",20490.81,20557.55,20357.31,20357.31,5400],["2024-03-15",20223.82,21425.24,20223.82,21291.75,8100],["2024-03-18",21158.26,21291.75,20691.04,20958.02,20300],["2024-03-19",20691.04,21325.12,20691.04,21091.51,21300],["2024-03-20",21158.26,21158.26,21124.89,21124.89,600],["2024-03-21",21091.51,21091.51,21091.51,21091.51,600],["2024-03-22",21024.77,21959.2,21024.77,21959.2,20200],["2024-03-25",21959.2,21959.2,21959.2,21959.2,0],["2024-03-26",20724.41,21892.46,20724.41,21892.46,6700],["2024-03-27",21491.98,21558.73,21358.49,21458.61,25000],["2024-03-28",22826.89,22826.89,22292.93,22292.93,9700],["2024-03-29",22292.93,22292.93,22292.93,22292.93,1500],["2024-04-01",22292.93,22292.93,21024.77,21391.87,5200],["2024-04-02",21391.87,21892.46,21358.49,21425.24,20000],["2024-04-03",21425.24,21692.22,21391.87,21491.98,25200],["2024-04-04",21491.98,21491.98,21358.49,21358.49,18600],["2024-04-05",22025.95,22159.44,21825.71,21825.71,3800],["2024-04-08",21358.49,21358.49,21358.49,21358.49,4100],["2024-04-09",21358.49,21358.49,21358.49,21358.49,0],["2024-04-10",21358.49,21825.71,21358.49,21825.71,5100],["2024-04-11",21825.71,21825.71,21825.71,21825.71,0],["2024-04-12",21024.77,21024.77,21024.77,21024.77,100],["2024-04-15",21024.77,22493.16,21024.77,22493.16,5700],["2024-04-16",21358.49,21358.49,21158.26,21158.26,2400],["2024-04-17",21925.83,21925.83,21925.83,21925.83,100],["2024-04-19",21024.77,21158.26,20891.28,20891.28,10700],["2024-04-22",20891.28,21692.22,20891.28,21491.98,2000],["2024-04-23",21358.49,21425.24,21024.77,21024.77,8600],["2024-04-24",21024.77,21692.22,21024.77,21692.22,200],["2024-04-25",21625.48,21692.22,21158.26,21158.26,1400],["2024-04-26",21892.46,21892.46,21491.98,21491.98,200],["2024-05-02",21024.77,22025.95,21024.77,21892.46,2600],["2024-05-03",21892.46,21892.46,21692.22,21692.22,200],["2024-05-06",20824.53,20824.53,20824.53,20824.53,200],["2024-05-07",20891.28,21758.97,20824.53,21758.97,1700],["2024-05-08",21758.97,21758.97,21358.49,21558.73,800],["2024-05-09",21558.73,21825.71,21558.73,21825.71,2100],["2024-05-10",21425.24,21758.97,21425.24,21758.97,600],["2024-05-13",21758.97,21758.97,21358.49,21358.49,2800],["2024-05-14",21358.49,21358.49,21358.49,21358.49,300],["2024-05-15",21225.0,21892.46,21225.0,21892.46,6300],["2024-05-16",21358.49,21959.2,21358.49,21959.2,700],["2024-05-17",21592.1,21725.59,21592.1,21725.59,400],["2024-05-20",21692.22,21692.22,20891.28,20891.28,1000],["2024-05-21",21024.77,21024.77,20891.28,20891.28,500],["2024-05-22",21024.77,21225.0,21024.77,21225.0,5400],["2024-05-23",21258.38,21258.38,21225.0,21225.0,3000],["2024-05-24",21225.0,21225.0,20857.9,21225.0,8100],["2024-05-27",21024.77,21225.0,21024.77,21225.0,3700],["2024-05-28",21158.26,21225.0,21024.77,21225.0,3000],["2024-05-29",21158.26,21758.97,21158.26,21758.97,3500],["2024-05-30",21358.49,21358.49,21325.12,21325.12,5900],["2024-05-31",21225.0,21391.87,21225.0,21391.87,200],["2024-06-03",21558.73,22025.95,21558.73,21758.97,13300],["2024-06-04",21758.97,21892.46,21758.97,21758.97,15300],["2024-06-05",21758.97,21758.97,21758.97,21758.97,300],["2024-06-06",21358.49,21992.57,21358.49,21992.57,1300],["2024-06-07",21992.57,21992.57,21992.57,21992.57,100],["2024-06-10",22660.03,22693.4,22226.18,22259.56,8000],["2024-06-11",23294.11,23294.11,22226.18,22226.18,2000],["2024-06-12",22226.18,22226.18,22025.95,22159.44,2600],["2024-06-13",22359.67,22359.67,22292.93,22292.93,1800],["2024-06-14",22092.69,22359.67,22092.69,22359.67,7300],["2024-06-17",21491.98,22593.28,21425.24,22593.28,2800],["2024-06-18",22626.65,22626.65,22626.65,22626.65,800],["2024-06-19",22693.4,22693.4,22493.16,22493.16,11500],["2024-06-20",22693.4,22693.4,22493.16,22693.4,14800],["2024-06-21",22726.77,22726.77,22693.4,22693.4,3300],["2024-06-24",22960.38,22960.38,22626.65,22626.65,16500],["2024-06-25",23027.13,23160.62,22526.54,22526.54,7000],["2024-06-26",22426.42,22493.16,22426.42,22493.16,12000],["2024-06-27",22493.16,23127.24,22493.16,23027.13,15700],["2024-06-28",22626.65,22626.65,22626.65,22626.65,100],["2024-07-01",23093.87,23360.85,22693.4,23294.11,58600],["2024-07-02",24362.03,24362.03,23394.23,24095.05,8500],["2024-07-03",24095.05,24161.8,23761.32,24161.8,25900],["2024-07-04",24629.01,25096.23,24161.8,24161.8,9100],["2024-07-05",24362.03,24362.03,24362.03,24362.03,7500],["2024-07-08",24495.52,24495.52,24462.15,24462.15,1100],["2024-07-09",24528.9,24562.27,24362.03,24428.78,25600],["2024-07-10",24295.29,24362.03,24295.29,24295.29,12900],["2024-07-11",24028.31,24362.03,24028.31,24095.05,20300],["2024-07-12",24095.05,24095.05,24028.31,24095.05,2100],["2024-07-15",23360.85,24695.76,23360.85,24629.01,11100],["2024-07-16",24629.01,24695.76,24629.01,24695.76,7400],["2024-07-17",24095.05,24095.05,24095.05,24095.05,1000],["2024-07-18",22893.64,24295.29,22893.64,24295.29,5400],["2024-07-19",24028.31,24295.29,24028.31,24028.31,15100],["2024-07-22",23694.58,23994.93,23694.58,23994.93,1300],["2024-07-23",23360.85,24028.31,23260.74,23260.74,9100],["2024-07-24",21658.85,24595.64,21658.85,23894.82,10900],["2024-07-25",24028.31,24028.31,23894.82,23894.82,300],["2024-07-26",23828.07,23828.07,23193.99,23360.85,1600],["2024-07-29",23694.58,23694.58,23360.85,23694.58,4300],["2024-07-30",23694.58,23694.58,23694.58,23694.58,0],["2024-07-31",23360.85,23360.85,22426.42,22693.4,28600],["2024-08-01",23227.36,23227.36,22693.4,22693.4,33400],["2024-08-02",22693.4,22826.89,22626.65,22626.65,10500],["2024-08-05",22826.89,22826.89,22426.42,22760.15,22600],["2024-08-06",22459.79,22826.89,22459.79,22826.89,39200],["2024-08-07",22826.89,22826.89,22760.15,22760.15,900],["2024-08-08",23093.87,23093.87,22459.79,22693.4,4900],["2024-08-09",23093.87,23160.62,23027.13,23093.87,9900],["2024-08-12",23093.87,23160.62,23027.13,23093.87,34700],["2024-08-13",23160.62,23227.36,23027.13,23227.36,15100],["2024-08-14",23227.36,23227.36,22693.4,23027.13,1700],["2024-08-15",23027.13,23360.85,23027.13,23027.13,6000],["2024-08-16",22559.91,23160.62,22559.91,23027.13,6800],["2024-08-19",23294.11,23694.58,23027.13,23694.58,12000],["2024-08-20",23694.58,23694.58,23627.83,23694.58,3700],["2024-08-21",23627.83,23828.07,23227.36,23761.32,13100],["2024-08-22",23761.32,24362.03,23694.58,24161.8,22300],["2024-08-23",24295.29,24362.03,23761.32,24295.29,3400],["2024-08-26",25363.21,25363.21,23861.44,24562.27,11300],["2024-08-27",24562.27,24629.01,24295.29,24295.29,8000],["2024-08-28",24762.5,24762.5,23928.19,24362.03,6000],["2024-08-29",23871.15,24579.49,23871.15,24508.66,16100],["2024-08-30",23764.9,24260.74,23764.9,24225.32,6100],["2024-09-04",23729.48,24296.16,23729.48,23729.48,23200],["2024-09-05",23552.4,23977.4,23091.97,23977.4,1100],["2024-09-06",23552.4,23977.4,23233.64,23941.99,8900],["2024-09-09",23516.98,23906.57,23516.98,23906.57,1600],["2024-09-10",24792.0,24792.0,23162.81,23871.15,3300],["2024-09-11",23516.98,23871.15,23516.98,23871.15,400],["2024-09-12",23233.64,23694.07,22666.97,23694.07,900],["2024-09-13",23694.07,23694.07,23694.07,23694.07,0],["2024-09-16",23623.23,23623.23,22666.97,23516.98,8900],["2024-09-17",22844.05,23658.65,22844.05,23658.65,2400],["2024-09-18",23375.31,23375.31,23021.14,23021.14,1700],["2024-09-19",22808.64,23304.48,22808.64,23127.39,2100],["2024-09-20",23269.06,23906.57,23269.06,23269.06,10900],["2024-09-23",23304.48,23304.48,23233.64,23233.64,4100],["2024-09-24",23021.14,23021.14,22879.47,22879.47,2300],["2024-09-25",22879.47,23021.14,22808.64,23021.14,3000],["2024-09-26",23375.31,24083.65,23375.31,23375.31,1300],["2024-09-27",23021.14,23021.14,22950.31,23021.14,3000],["2024-09-30",22950.31,23021.14,22844.05,22879.47,12900],["2024-10-01",23091.97,23198.23,22808.64,22950.31,7200],["2024-10-02",23233.64,23233.64,21887.79,23233.64,2500],["2024-10-03",23091.97,23162.81,23091.97,23091.97,36300],["2024-10-04",23021.14,23056.56,23021.14,23056.56,4400],["2024-10-07",23021.14,23021.14,22950.31,22950.31,9300],["2024-10-08",22702.39,23375.31,22666.97,23304.48,9500],["2024-10-09",22100.29,23162.81,22029.46,23162.81,3200],["2024-10-10",23021.14,23127.39,23021.14,23127.39,900],["2024-10-11",23127.39,23127.39,23127.39,23127.39,0],["2024-10-14",22702.39,22702.39,22702.39,22702.39,3800],["2024-10-15",22666.97,22666.97,22596.13,22596.13,2800],["2024-10-16",22135.71,22914.89,22135.71,22914.89,2600],["2024-10-17",22914.89,22914.89,22914.89,22914.89,0],["2024-10-18",22914.89,22914.89,22914.89,22914.89,0],["2024-10-21",22914.89,22914.89,22914.89,22914.89,0],["2024-10-22",22914.89,22914.89,22914.89,22914.89,0],["2024-10-23",22879.47,22914.89,22879.47,22914.89,200],["2024-10-24",22808.64,22808.64,22808.64,22808.64,100],["2024-10-25",22808.64,22808.64,22808.64,22808.64,0],["2024-10-28",22808.64,22808.64,22808.64,22808.64,0],["2024-10-29",22879.47,22879.47,22808.64,22808.64,1400],["2024-10-30",22064.88,22879.47,21321.12,22879.47,3600],["2024-10-31",22879.47,22879.47,22879.47,22879.47,300],["2024-11-01",22737.8,22950.31,22737.8,22737.8,1400],["2024-11-04",22737.8,23304.48,22737.8,23021.14,3100],["2024-11-05",22666.97,22702.39,22666.97,22702.39,1700],["2024-11-06",23233.64,23233.64,23162.81,23162.81,5200],["2024-11-07",23162.81,23162.81,23162.81,23162.81,0],["2024-11-08",23162.81,23162.81,23021.14,23021.14,7800],["2024-11-11",23021.14,23162.81,23021.14,23162.81,121000],["2024-11-12",23091.97,23091.97,23021.14,23021.14,6300],["2024-11-13",23021.14,23021.14,23021.14,23021.14,100000],["2024-11-14",22419.05,23021.14,22419.05,23021.14,1500],["2024-11-15",22064.88,22950.31,22064.88,22950.31,1017500],["2024-11-18",22950.31,23162.81,22879.47,22879.47,700],["2024-11-19",22383.63,22596.13,22029.46,22596.13,2600],["2024-11-20",22100.29,22596.13,22100.29,22596.13,400],["2024-11-21",22525.3,22525.3,22525.3,22525.3,100],["2024-11-22",22525.3,22560.72,22525.3,22525.3,900],["2024-11-25",22560.72,22950.31,22560.72,22950.31,2000],["2024-11-26",22950.31,22950.31,22950.31,22950.31,500],["2024-11-27",22950.31,22950.31,22950.31,22950.31,500],["2024-11-28",22950.31,23021.14,22950.31,23021.14,2200],["2024-11-29",22383.63,22383.63,22312.8,22312.8,300],["2024-12-02",22312.8,22312.8,22312.8,22312.8,0],["2024-12-03",22383.63,22773.22,22383.63,22773.22,5500],["2024-12-04",22950.31,23233.64,22950.31,23233.64,3800],["2024-12-05",22950.31,23021.14,22950.31,23021.14,700],["2024-12-06",23021.14,23162.81,22560.72,22560.72,6700],["2024-12-09",22560.72,22666.97,22560.72,22666.97,1200],["2024-12-10",22666.97,23021.14,22666.97,23021.14,7200],["2024-12-11",22985.72,23304.48,22985.72,23304.48,3900],["2024-12-12",23304.48,23375.31,23269.06,23375.31,14300],["2024-12-13",23375.31,23375.31,23375.31,23375.31,3000],["2024-12-16",23304.48,24685.75,23304.48,24685.75,17600],["2024-12-17",24650.33,24650.33,24508.66,24508.66,4200],["2024-12-18",24508.66,24508.66,24508.66,24508.66,0],["2024-12-19",24473.24,24473.24,24402.41,24437.83,16100],["2024-12-20",24437.83,24437.83,24437.83,24437.83,100],["2024-12-23",23658.65,23941.99,23658.65,23729.48,3300],["2024-12-24",23729.48,23729.48,23729.48,23729.48,0],["2024-12-25",23729.48,23729.48,23516.98,23587.81,4900],["2024-12-26",23729.48,23729.48,23729.48,23729.48,500],["2024-12-27",23729.48,23729.48,23729.48,23729.48,3300],["2024-12-30",23516.98,23941.99,23516.98,23729.48,1100],["2024-12-31",23729.48,24366.99,23729.48,24366.99,600],["2025-01-02",23977.4,24012.82,23977.4,24012.82,3600],["2025-01-03",23658.65,23658.65,23658.65,23658.65,200],["2025-01-06",24366.99,24366.99,24366.99,24366.99,200],["2025-01-07",23233.64,24083.65,23233.64,24083.65,900],["2025-01-08",24048.24,24048.24,24048.24,24048.24,3100],["2025-01-09",23552.4,23552.4,23446.15,23446.15,2000],["2025-01-10",23552.4,23552.4,23516.98,23516.98,400],["2025-01-13",23941.99,24012.82,23516.98,23516.98,10300],["2025-01-14",23516.98,23516.98,23516.98,23516.98,0],["2025-01-15",23587.81,23587.81,23587.81,23587.81,1600],["2025-01-16",23587.81,23587.81,23587.81,23587.81,0],["2025-01-17",23587.81,23587.81,23587.81,23587.81,0],["2025-01-20",23446.15,23729.48,23446.15,23729.48,13800],["2025-01-21",23941.99,23941.99,23800.32,23800.32,4600],["2025-01-22",23729.48,24048.24,23729.48,23871.15,8600],["2025-01-23",23729.48,24437.83,23729.48,24437.83,2800],["2025-01-24",24083.65,24083.65,23941.99,24083.65,2500],["2025-02-03",23800.32,25358.67,22454.47,24721.16,7200],["2025-02-04",24792.0,24792.0,24721.16,24721.16,1900],["2025-02-05",24756.58,25642.01,24756.58,25535.76,17300],["2025-02-06",25996.18,27271.2,25996.18,26917.02,58100],["2025-02-07",27696.2,27696.2,27483.7,27483.7,13500],["2025-02-10",26917.02,26917.02,25960.76,26067.01,8100],["2025-02-11",26775.36,26775.36,26421.18,26421.18,20200],["2025-02-12",25925.35,26810.77,25925.35,26810.77,26400],["2025-02-13",26067.01,26810.77,26067.01,26775.36,2300],["2025-02-14",26775.36,26917.02,26350.35,26881.61,7900],["2025-02-17",26208.68,26952.44,26208.68,26952.44,3200],["2025-02-18",26952.44,26952.44,26952.44,26952.44,2000],["2025-02-19",25960.76,26739.94,25960.76,26739.94,1500],["2025-02-20",26739.94,26739.94,26102.43,26137.85,10100],["2025-02-21",25748.26,26279.52,25748.26,26244.1,5800],["2025-02-24",26562.85,27342.03,26492.02,27235.78,55100],["2025-02-25",27271.2,27589.95,27235.78,27589.95,20800],["2025-02-26",27271.2,27271.2,27235.78,27235.78,2200],["2025-02-27",27058.69,27129.53,26917.02,26917.02,10100],["2025-02-28",26917.02,27696.2,26917.02,27625.37,14800],["2025-03-03",27625.37,28333.71,27625.37,28121.21,79600],["2025-03-04",28546.21,28546.21,28121.21,28546.21,67900],["2025-03-05",28475.38,29679.56,28475.38,29644.14,132500],["2025-03-06",30829.17,30829.17,29592.47,30343.33,49700],["2025-03-07",28841.62,30564.17,28841.62,30254.99,74900],["2025-03-10",28974.12,30254.99,28974.12,30210.82,25800],["2025-03-11",29194.96,30387.5,29194.96,30034.15,12900],["2025-03-12",29724.98,29857.48,29592.47,29857.48,14000],["2025-03-13",29680.81,29857.48,29592.47,29592.47,1700],["2025-03-14",29592.47,29592.47,28974.12,29150.79,32600],["2025-03-17",29150.79,29150.79,27384.08,27825.76,36215],["2025-03-18",27914.09,28974.12,26942.4,28797.45,18300],["2025-03-19",28709.12,28709.12,27384.08,28179.1,11700],["2025-03-20",27428.25,27825.76,27074.9,27074.9,47400],["2025-03-21",27030.74,27074.9,26898.23,27074.9,11600],["2025-03-24",27074.9,27074.9,26147.38,26500.72,21000],["2025-03-25",26500.72,26500.72,26059.04,26279.88,91000],["2025-03-26",27384.08,27384.08,26324.05,26324.05,16400],["2025-03-27",26500.72,26500.72,26324.05,26500.72,31600],["2025-03-28",27339.91,27384.08,27207.41,27207.41,23100],["2025-03-31",26942.4,26942.4,26500.72,26500.72,2600],["2025-04-01",27295.74,27295.74,26059.04,26942.4,700],["2025-04-02",26059.04,27251.58,25617.36,26456.55,7700],["2025-04-03",25175.69,25175.69,24645.67,24645.67,48000],["2025-04-04",22967.29,23850.65,22923.12,23850.65,24600],["2025-04-08",22702.29,23762.31,22481.45,23408.97,16000],["2025-04-09",22525.61,23276.47,22525.61,22878.96,25400],["2025-04-10",24469.0,24469.0,24469.0,24469.0,7700],["2025-04-11",24469.0,24469.0,23850.65,24469.0,5000],["2025-04-14",24910.68,26059.04,24734.01,24734.01,22500],["2025-04-15",24689.84,24689.84,24645.67,24645.67,300],["2025-04-16",25617.36,25617.36,24645.67,24645.67,9200],["2025-04-17",24115.66,24734.01,24115.66,24645.67,1900],["2025-04-18",24734.01,24734.01,24027.32,24734.01,1700],["2025-04-21",24734.01,24734.01,23938.99,24734.01,3100],["2025-04-22",23938.99,24469.0,23850.65,24469.0,11600],["2025-04-23",24822.34,24910.68,24645.67,24645.67,3500],["2025-04-24",24645.67,24645.67,24292.33,24645.67,2800],["2025-04-25",24645.67,24645.67,24424.83,24424.83,2800],["2025-04-28",24557.34,25352.36,24557.34,25352.36,7500],["2025-04-29",25352.36,25352.36,25352.36,25352.36,2700],["2025-05-05",24734.01,25617.36,24469.0,25529.03,5800],["2025-05-06",25705.7,26059.04,25617.36,25617.36,4700],["2025-05-07",25617.36,25617.36,25617.36,25617.36,18900],["2025-05-08",25617.36,25617.36,25617.36,25617.36,0],["2025-05-09",24115.66,25617.36,24115.66,24734.01,3700],["2025-05-12",24778.18,24778.18,24778.18,24778.18,300],["2025-05-13",24734.01,25352.36,24734.01,24910.68,1600],["2025-05-14",25175.69,25352.36,24910.68,24910.68,2000],["2025-05-15",24954.85,25529.03,24954.85,25264.02,2300],["2025-05-16",24734.01,25396.53,24734.01,25396.53,700],["2025-05-19",24822.34,24822.34,23938.99,24469.0,600],["2025-05-20",24734.01,24778.18,24734.01,24734.01,13300],["2025-05-21",25794.04,25794.04,24734.01,24734.01,3200],["2025-05-22",24999.01,24999.01,24999.01,24999.01,200],["2025-05-23",24910.68,24910.68,24734.01,24734.01,600],["2025-05-26",24999.01,24999.01,24822.34,24822.34,3000],["2025-05-27",24866.51,25087.35,24866.51,24999.01,6200],["2025-05-28",25794.04,25794.04,24778.18,24999.01,4200],["2025-05-29",25087.35,25087.35,25087.35,25087.35,200],["2025-05-30",24910.68,24910.68,24910.68,24910.68,3000],["2025-06-02",24910.68,25794.04,24910.68,25794.04,1200],["2025-06-03",25705.7,25705.7,25705.7,25705.7,200],["2025-06-04",24866.51,24866.51,24822.34,24822.34,3000],["2025-06-05",25264.02,25264.02,25264.02,25264.02,600],["2025-06-06",25264.02,25264.02,25043.18,25175.69,19100],["2025-06-09",25175.69,25175.69,25175.69,25175.69,0],["2025-06-10",24734.01,24734.01,24734.01,24734.01,100],["2025-06-11",24645.67,24645.67,24557.34,24557.34,1700],["2025-06-12",24557.34,24557.34,24380.66,24380.66,1200],["2025-06-13",24380.66,24380.66,24292.33,24292.33,7000],["2025-06-16",24292.33,24292.33,23673.98,23673.98,23200],["2025-06-17",23850.65,23850.65,23497.31,23673.98,28600],["2025-06-18",23585.64,24027.32,23585.64,24027.32,6500],["2025-06-19",24027.32,24027.32,24027.32,24027.32,5900],["2025-06-20",24027.32,24734.01,23850.65,24734.01,15700],["2025-06-23",24115.66,24469.0,23850.65,24203.99,3300],["2025-06-24",24203.99,24203.99,23629.81,24159.83,2500],["2025-06-25",23850.65,24027.32,23850.65,23850.65,6000],["2025-06-26",23850.65,23850.65,23850.65,23850.65,700],["2025-06-27",23850.65,24292.33,23673.98,24292.33,3400],["2025-06-30",23938.99,24734.01,23938.99,24645.67,2300],["2025-07-01",24203.99,24645.67,24203.99,24645.67,200],["2025-07-02",24645.67,24734.01,24513.17,24513.17,11100],["2025-07-03",24513.17,24513.17,24115.66,24248.16,7700],["2025-07-04",24292.33,24380.66,24292.33,24292.33,11200],["2025-07-07",24292.33,24292.33,24248.16,24292.33,5000],["2025-07-08",24292.33,24645.67,24292.33,24645.67,1000],["2025-07-09",24734.01,24734.01,24292.33,24601.5,10800],["2025-07-10",24689.84,24689.84,24203.99,24203.99,2200],["2025-07-11",24027.32,24469.0,24027.32,24469.0,10500],["2025-07-14",24557.34,24557.34,23850.65,24380.66,4900],["2025-07-15",24115.66,24292.33,24115.66,24292.33,1600],["2025-07-16",24380.66,24513.17,24380.66,24380.66,1400],["2025-07-17",24380.66,24380.66,24380.66,24380.66,10100],["2025-07-18",24380.66,24424.83,24292.33,24292.33,8100],["2025-07-21",24336.5,24336.5,24203.99,24292.33,19500],["2025-07-22",24292.33,24469.0,24203.99,24292.33,16800],["2025-07-23",24469.0,24513.17,24469.0,24469.0,2800],["2025-07-24",24469.0,24469.0,24380.66,24380.66,2100],["2025-07-25",24513.17,25175.69,24513.17,25175.69,5800],["2025-07-28",25440.69,25882.37,25264.02,25440.69,19400],["2025-07-29",25352.36,25440.69,25087.35,25175.69,12500],["2025-07-30",25175.69,25264.02,24999.01,24999.01,8800],["2025-07-31",25043.18,25175.69,24645.67,24734.01,12500],["2025-08-01",25175.69,25175.69,24734.01,24734.01,4400],["2025-08-04",25440.69,25440.69,24292.33,24601.5,10400],["2025-08-05",24734.01,25617.36,24601.5,25440.69,22600],["2025-08-06",25440.69,25529.03,25440.69,25440.69,11100],["2025-08-07",25617.36,25617.36,24778.18,25352.36,17600],["2025-08-08",25352.36,25529.03,24734.01,25440.69,8000],["2025-08-11",24910.68,25882.37,24910.68,25705.7,44500],["2025-08-12",25794.04,26059.04,25617.36,25661.53,21600],["2025-08-13",25705.7,25882.37,25440.69,25882.37,24100],["2025-08-14",26147.38,26147.38,25882.37,26059.04,5600],["2025-08-15",26059.04,26059.04,25573.2,25617.36,18100],["2025-08-18",25705.7,26235.72,25705.7,25705.7,6800],["2025-08-19",25705.7,25970.71,25705.7,25970.71,9300],["2025-08-20",26059.04,26059.04,25749.87,25749.87,1700],["2025-08-21",25749.87,25749.87,25705.7,25749.87,4500],["2025-08-22",25352.36,25440.69,25175.69,25264.02,26800],["2025-08-25",25175.69,25617.36,24999.01,25175.69,8700],["2025-08-26",25396.53,25749.87,25396.53,25484.86,3100],["2025-08-27",25484.86,25617.36,25484.86,25617.36,11300],["2025-08-28",25632.25,25632.25,25120.54,25585.73,7700],["2025-08-29",25213.58,25585.73,25213.58,25260.1,3100],["2025-09-03",25213.58,25260.1,25120.54,25120.54,9000],["2025-09-04",25120.54,25213.58,25074.02,25074.02,5700],["2025-09-05",25120.54,25120.54,25027.5,25027.5,16200],["2025-09-08",25027.5,25120.54,24980.98,25027.5,9600],["2025-09-09",25027.5,25120.54,25027.5,25120.54,2500],["2025-09-10",25120.54,25120.54,24701.86,24748.38,6500],["2025-09-11",24748.38,24748.38,24701.86,24748.38,1200],["2025-09-12",24655.34,24841.42,24655.34,24841.42,2600],["2025-09-15",25213.58,25260.1,24887.94,24887.94,8900],["2025-09-16",24887.94,25120.54,24887.94,25120.54,600],["2025-09-17",25120.54,25120.54,25120.54,25120.54,600],["2025-09-18",25027.5,25120.54,25027.5,25027.5,600],["2025-09-19",25027.5,25027.5,24887.94,24887.94,600],["2025-09-22",24934.46,25120.54,24283.19,25120.54,3500],["2025-09-23",24469.26,24469.26,24422.74,24422.74,2100],["2025-09-24",24469.26,24655.34,24469.26,24655.34,194149],["2025-09-25",24655.34,24841.42,24655.34,24748.38,1900],["2025-09-26",24469.26,24841.42,24376.22,24841.42,1200],["2025-09-29",24469.26,24655.34,24329.7,24655.34,8600],["2025-09-30",24469.26,24562.3,24469.26,24469.26,1900],["2025-10-01",24469.26,24562.3,24422.74,24562.3,2700],["2025-10-02",24190.15,24236.67,24190.15,24236.67,2400],["2025-10-03",24236.67,24236.67,24236.67,24236.67,700],["2025-10-06",24376.22,25120.54,24376.22,25120.54,2100],["2025-10-07",24376.22,25027.5,24376.22,25027.5,500],["2025-10-08",24980.98,24980.98,24980.98,24980.98,500],["2025-10-09",24841.42,24841.42,24841.42,24841.42,100],["2025-10-10",24329.7,24655.34,24190.15,24655.34,10900],["2025-10-13",24655.34,25027.5,24190.15,24236.67,16000],["2025-10-14",24376.22,24376.22,24190.15,24190.15,4300],["2025-10-15",24190.15,24190.15,24190.15,24190.15,3400],["2025-10-16",24004.07,24190.15,24004.07,24190.15,200],["2025-10-17",24608.82,24608.82,24190.15,24190.15,1600],["2025-10-20",24655.34,24655.34,24143.63,24469.26,5600],["2025-10-21",23724.95,25027.5,23724.95,24980.98,7000],["2025-10-22",24980.98,24980.98,24004.07,24980.98,4500],["2025-10-23",24934.46,24934.46,24376.22,24376.22,500],["2025-10-24",24376.22,24422.74,24329.7,24329.7,400],["2025-10-27",24050.59,24562.3,24004.07,24562.3,1300],["2025-10-28",24562.3,24562.3,24562.3,24562.3,1100],["2025-10-29",24515.78,24562.3,24190.15,24562.3,4500],["2025-10-30",24562.3,24562.3,24376.22,24515.78,9700],["2025-10-31",24515.78,24562.3,24004.07,24562.3,2900],["2025-11-03",24562.3,24655.34,23817.99,24190.15,9600],["2025-11-04",24283.19,24655.34,24190.15,24283.19,1400],["2025-11-05",24562.3,24608.82,24562.3,24608.82,1200],["2025-11-06",24562.3,25306.61,24329.7,25306.61,16100],["2025-11-07",25260.1,25260.1,25260.1,25260.1,100],["2025-11-10",25074.02,25074.02,24283.19,25074.02,900],["2025-11-11",24562.3,25074.02,24190.15,25027.5,2900],["2025-11-12",25027.5,25027.5,25027.5,25027.5,0],["2025-11-13",24934.46,25074.02,24934.46,25074.02,1600],["2025-11-14",24934.46,25027.5,24190.15,24190.15,15600],["2025-11-17",24190.15,24190.15,24190.15,24190.15,0],["2025-11-18",24283.19,24283.19,24097.11,24097.11,800],["2025-11-19",23957.55,24748.38,23957.55,24748.38,5200],["2025-11-20",24097.11,24329.7,24097.11,24329.7,400],["2025-11-21",24887.94,24887.94,24469.26,24469.26,300],["2025-11-24",24562.3,24562.3,24562.3,24562.3,100],["2025-11-25",24469.26,24469.26,24469.26,24469.26,100],["2025-11-26",24236.67,24655.34,24236.67,24655.34,200],["2025-11-27",24655.34,24655.34,24655.34,24655.34,200],["2025-11-28",24655.34,24655.34,24655.34,24655.34,400],["2025-12-01",24655.34,24655.34,24329.7,24329.7,1400],["2025-12-02",24329.7,24329.7,24329.7,24329.7,0],["2025-12-03",24283.19,24283.19,24236.67,24236.67,1600],["2025-12-04",24236.67,24236.67,24236.67,24236.67,0],["2025-12-05",24469.26,24469.26,24236.67,24236.67,6700],["2025-12-08",24236.67,24236.67,24190.15,24190.15,8100],["2025-12-09",24190.15,24190.15,24190.15,24190.15,6600],["2025-12-10",24515.78,24515.78,24283.19,24283.19,2700],["2025-12-11",24097.11,24655.34,24097.11,24655.34,3000],["2025-12-12",24655.34,24655.34,24655.34,24655.34,0],["2025-12-15",24283.19,24283.19,24190.15,24190.15,1500],["2025-12-16",24236.67,24283.19,24190.15,24283.19,5100],["2025-12-17",24608.82,24608.82,24190.15,24190.15,300],["2025-12-18",24236.67,24236.67,22887.6,22887.6,8000],["2025-12-19",23073.68,24190.15,22980.64,23585.39,15900],["2025-12-22",23538.87,23585.39,22236.33,22282.85,184100],["2025-12-23",22282.85,22282.85,21119.86,21212.9,297700],["2025-12-24",20933.78,21864.17,20933.78,21538.53,1146200],["2025-12-25",21864.17,21864.17,20933.78,21119.86,1004000],["2025-12-26",21119.86,21817.65,21073.34,21538.53,26000],["2025-12-29",21538.53,22050.25,21212.9,21212.9,47400],["2025-12-30",21259.42,21305.94,20980.3,21305.94,90800],["2025-12-31",21305.94,21305.94,20840.74,20933.78,105000],["2026-01-05",21119.86,21398.98,20933.78,20933.78,348000],["2026-01-06",21212.9,21259.42,20980.3,21026.82,17800],["2026-01-07",21119.86,21166.38,21026.82,21119.86,46500],["2026-01-08",21305.94,21678.09,21119.86,21492.01,35800],["2026-01-09",21398.98,21631.57,21119.86,21212.9,35800],["2026-01-12",21817.65,22329.37,21352.46,21678.09,36300],["2026-01-13",21538.53,21771.13,21398.98,21445.5,27500],["2026-01-14",21445.5,21864.17,21398.98,21492.01,35400],["2026-01-15",21957.21,21957.21,21492.01,21957.21,53000],["2026-01-16",22050.25,22050.25,21724.61,21724.61,5600],["2026-01-19",21957.21,22236.33,21957.21,22189.81,18700],["2026-01-20",21864.17,22143.29,21864.17,21910.69,17800],["2026-01-21",21910.69,22189.81,21864.17,22050.25,10100],["2026-01-22",21910.69,22143.29,21724.61,21957.21,17700],["2026-01-23",22143.29,22143.29,21771.13,21771.13,8700],["2026-01-26",21817.65,21817.65,21398.98,21724.61,7900],["2026-01-27",21724.61,21817.65,21398.98,21678.09,6300],["2026-01-28",21445.5,21631.57,21445.5,21585.05,8400],["2026-01-29",21585.05,21631.57,21538.53,21585.05,4600],["2026-01-30",21631.57,21817.65,21492.01,21678.09,5300],["2026-02-02",21398.98,21398.98,20933.78,20933.78,65600],["2026-02-03",20980.3,21119.86,20840.74,21026.82,52300],["2026-02-04",21026.82,21212.9,21026.82,21166.38,19600],["2026-02-05",21166.38,21166.38,21026.82,21119.86,27400],["2026-02-06",21073.34,21073.34,20840.74,21073.34,26300],["2026-02-09",21073.34,21073.34,20840.74,21026.82,5100],["2026-02-10",20840.74,21026.82,20840.74,20933.78,2500],["2026-02-11",20980.3,21073.34,20980.3,21073.34,4100],["2026-02-12",20933.78,21259.42,20933.78,21119.86,10200],["2026-02-13",21119.86,21166.38,21119.86,21166.38,400],["2026-02-23",21212.9,21398.98,20933.78,21398.98,22000],["2026-02-24",21398.98,21492.01,21352.46,21398.98,7200],["2026-02-25",21398.98,21398.98,21212.9,21398.98,12000],["2026-02-26",21259.42,21398.98,21259.42,21259.42,4500],["2026-02-27",21259.42,21352.46,21259.42,21259.42,6900],["2026-03-02",21259.42,21538.53,21212.9,21492.01,18500],["2026-03-03",21492.01,21492.01,20980.3,21305.94,26400],["2026-03-04",21212.9,21259.42,20980.3,20980.3,6200],["2026-03-05",21026.82,21212.9,21026.82,21212.9,9500],["2026-03-06",21026.82,21212.9,20887.26,20980.3,15400],["2026-03-09",20468.59,20515.1,19538.2,19538.2,58800],["2026-03-10",19631.23,20561.62,19631.23,19956.87,18700],["2026-03-11",19956.87,20468.59,19956.87,20468.59,20800],["2026-03-12",20561.62,21026.82,20282.51,20840.74,2600],["2026-03-13",20887.26,20887.26,20468.59,20840.74,8900],["2026-03-16",20840.74,20840.74,20468.59,20468.59,2600],["2026-03-17",20468.59,20933.78,20468.59,20933.78,12300],["2026-03-18",20747.7,20840.74,20608.14,20794.22,2400],["2026-03-19",20468.59,20515.1,19956.87,20468.59,4500],["2026-03-20",20468.59,20468.59,20096.43,20096.43,1200],["2026-03-23",20003.39,20096.43,20003.39,20003.39,3900],["2026-03-24",20096.43,20654.66,20096.43,20235.99,7200],["2026-03-25",20235.99,20235.99,20003.39,20189.47,33100],["2026-03-26",20189.47,20189.47,19910.35,20003.39,23700],["2026-03-27",20003.39,20375.55,19817.31,20096.43,17800],["2026-03-30",20096.43,20235.99,19956.87,20049.91,4300],["2026-03-31",20142.95,20235.99,19956.87,20096.43,16200],["2026-04-01",20142.95,20189.47,20003.39,20142.95,5800],["2026-04-02",20142.95,20189.47,19817.31,20096.43,29800],["2026-04-03",20003.39,20096.43,19677.75,20096.43,20700],["2026-04-06",20096.43,20096.43,19770.79,19817.31,34700],["2026-04-07",20003.39,20003.39,19817.31,19817.31,6100],["2026-04-08",19910.35,19910.35,19817.31,19863.83,49400],["2026-04-09",19863.83,20003.39,19817.31,19863.83,27100],["2026-04-10",19910.35,20003.39,19817.31,19817.31,30100],["2026-04-13",19817.31,19817.31,19584.71,19770.79,27300],["2026-04-14",19817.31,20003.39,19770.79,19956.87,2300],["2026-04-15",19956.87,20096.43,19863.83,20096.43,7400],["2026-04-16",20003.39,20142.95,20003.39,20049.91,1400],["2026-04-17",20049.91,20049.91,20003.39,20049.91,900],["2026-04-20",20049.91,20840.74,20049.91,20096.43,6700],["2026-04-21",20096.43,20282.51,20096.43,20096.43,5900],["2026-04-22",20189.47,20189.47,20096.43,20096.43,7100],["2026-04-23",20189.47,20189.47,20003.39,20003.39,13400],["2026-04-24",20003.39,20096.43,19956.87,20003.39,500],["2026-04-28",20003.39,20375.55,20003.39,20375.55,6200],["2026-04-29",20049.91,20189.47,20049.91,20096.43,700],["2026-05-04",20561.62,20561.62,20235.99,20375.55,15100],["2026-05-05",20375.55,20375.55,20329.03,20375.55,43500],["2026-05-06",20375.55,20375.55,20142.95,20375.55,7700],["2026-05-07",20468.59,20468.59,20375.55,20375.55,3400],["2026-05-08",20375.55,20375.55,20282.51,20329.03,1400],["2026-05-11",20329.03,20329.03,20329.03,20329.03,2200],["2026-05-12",20422.07,20422.07,20142.95,20329.03,3300],["2026-05-13",20142.95,20329.03,20096.43,20329.03,400],["2026-05-14",20329.03,20329.03,20096.43,20096.43,5900],["2026-05-15",20375.55,20468.59,20142.95,20375.55,9500],["2026-05-18",20282.51,20375.55,20096.43,20375.55,11100],["2026-05-19",20375.55,20561.62,20189.47,20375.55,8600],["2026-05-20",20235.99,20235.99,20049.91,20049.91,7500],["2026-05-21",20468.59,20468.59,20142.95,20142.95,1000],["2026-05-22",20142.95,20189.47,20096.43,20142.95,28400],["2026-05-25",20189.47,20189.47,20142.95,20189.47,30500],["2026-05-26",20189.47,20189.47,20142.95,20189.47,10400],["2026-05-27",20189.47,20189.47,20049.91,20049.91,12600],["2026-05-28",20375.55,20375.55,20096.43,20096.43,10200],["2026-05-29",20096.43,20142.95,20096.43,20142.95,3500],["2026-06-01",20468.59,20468.59,20142.95,20142.95,4500],["2026-06-02",20189.47,20329.03,20189.47,20329.03,9500],["2026-06-03",20375.55,20375.55,20096.43,20329.03,3400],["2026-06-04",20329.03,20329.03,20189.47,20282.51,2000],["2026-06-05",20282.51,20282.51,20282.51,20282.51,4700],["2026-06-08",20235.99,20282.51,20142.95,20142.95,20800],["2026-06-09",20142.95,20282.51,20003.39,20282.51,62100],["2026-06-10",20375.55,20375.55,20282.51,20329.03,5700],["2026-06-11",20329.03,20654.66,20329.03,20468.59,52500],["2026-06-12",20468.59,20468.59,20329.03,20468.59,23100],["2026-06-15",20189.47,20468.59,20049.91,20468.59,5600],["2026-06-16",20468.59,20468.59,20468.59,20468.59,400],["2026-06-17",20468.59,20515.1,20468.59,20515.1,29700],["2026-06-18",20561.62,20561.62,20189.47,20468.59,12700],["2026-06-19",20468.59,20608.14,20329.03,20608.14,6500],["2026-06-22",20654.66,20654.66,20375.55,20468.59,3800],["2026-06-23",20468.59,20468.59,20422.07,20422.07,400],["2026-06-24",20422.07,20422.07,20329.03,20329.03,15800],["2026-06-25",20329.03,20329.03,20096.43,20235.99,4800],["2026-06-26",20282.51,20282.51,20096.43,20235.99,9500],["2026-06-29",20329.03,20329.03,20235.99,20235.99,2500],["2026-06-30",20189.47,20329.03,20189.47,20329.03,7600],["2026-07-01",20329.03,20468.59,20282.51,20329.03,88300],["2026-07-02",20282.51,20282.51,20282.51,20282.51,5400],["2026-07-03",20282.51,20282.51,20282.51,20282.51,0],["2026-07-06",20189.47,20235.99,20189.47,20235.99,500],["2026-07-07",20235.99,20329.03,20096.43,20329.03,3300],["2026-07-08",20329.03,20422.07,20282.51,20329.03,74700],["2026-07-09",20282.51,20375.55,20096.43,20142.95,11500],["2026-07-10",20422.07,20422.07,20142.95,20142.95,600],["2026-07-13",20189.47,20282.51,19817.31,19863.83,19600],["2026-07-14",19863.83,20003.39,19863.83,19910.35,3600],["2026-07-15",19863.83,20468.59,19352.12,19352.12,25300],["2026-07-16",19538.2,19584.71,19398.64,19491.68,7500],["2026-07-17",19538.2,19538.2,19491.68,19491.68,2200],["2026-07-20",19491.68,19491.68,19166.04,19166.04,19700],["2026-07-21",19166.04,19166.04,18514.77,18886.92,27900],["2026-07-22",18840.4,18886.92,18700.84,18747.36,6700],["2026-07-23",18840.4,18840.4,18607.8,18700.84,18700],["2026-07-24",18700.84,18793.88,18607.8,18654.32,12100],["2026-07-27",18654.32,18654.32,18514.77,18561.29,22900],["2026-07-28",18514.77,18607.8,18514.77,18514.77,18500],["2026-07-29",18514.77,18514.77,18375.21,18514.77,6000],["2026-07-30",18514.77,18607.8,18421.73,18421.73,11900],["2026-07-31",18421.73,18421.73,18375.21,18421.73,14900],["2026-08-03",18514.77,18607.8,18375.21,18421.73,29800],["2026-08-04",18421.73,18607.8,18235.65,18375.21,34700],["2026-08-05",18375.21,18375.21,18142.61,18282.17,32300],["2026-08-06",18375.21,18375.21,18282.17,18328.69,15300],["2026-08-07",18514.77,18514.77,18328.69,18328.69,23700],["2026-08-10",18561.29,18700.84,18561.29,18607.8,29200],["2026-08-11",18607.8,18793.88,18607.8,18700.84,91900],["2026-08-12",19259.08,19259.08,18793.88,18793.88,4900],["2026-08-13",18793.88,18793.88,18607.8,18607.8,41100],["2026-08-14",18607.8,18700.84,18468.25,18514.77,25800],["2026-08-17",18514.77,18747.36,18514.77,18607.8,8400],["2026-08-18",18607.8,18700.84,18514.77,18607.8,15300],["2026-08-19",18700.84,18840.4,18700.84,18747.36,22600],["2026-08-20",18700.84,19677.75,18700.84,19305.6,8300],["2026-08-21",19305.6,19305.6,18933.44,19026.48,9700],["2026-08-24",19305.6,19305.6,18979.96,19073.0,5700],["2026-08-25",19073.0,19212.56,18886.92,19026.48,20500],["2026-08-26",19073.0,19119.52,18933.44,19073.0,30400],["2026-08-27",19400.0,19400.0,18750.0,18850.0,11400],["2026-08-28",18600.0,18900.0,18600.0,18750.0,9200],["2026-09-03",18750.0,19000.0,18750.0,18800.0,6400],["2026-09-04",18800.0,18900.0,18750.0,18850.0,7500],["2026-09-07",18850.0,18850.0,18800.0,18850.0,3200],["2026-09-08",18850.0,18900.0,18800.0,18900.0,6200],["2026-09-09",18850.0,18900.0,18850.0,18900.0,6000],["2026-09-10",18900.0,19000.0,18900.0,19000.0,3500],["2026-09-11",19000.0,19000.0,18900.0,18900.0,14700],["2026-09-14",18900.0,18950.0,18850.0,18900.0,2600],["2026-09-15",19000.0,19100.0,18800.0,19000.0,9200],["2026-09-16",19000.0,19000.0,19000.0,19000.0,5300],["2026-09-17",18900.0,19000.0,18900.0,18900.0,5600],["2026-09-18",18900.0,19100.0,18900.0,18950.0,21100],["2026-09-21",19000.0,19000.0,18800.0,18850.0,6600],["2026-09-22",18900.0,19000.0,18900.0,19000.0,24400],["2026-09-23",19000.0,19000.0,18750.0,18750.0,12400],["2026-09-24",18850.0,19000.0,18800.0,18800.0,2800],["2026-09-25",18850.0,19000.0,18800.0,19000.0,14800],["2026-09-28",19000.0,19050.0,18950.0,18950.0,4800],["2026-09-29",18950.0,18950.0,18800.0,18900.0,4300],["2026-09-30",18900.0,19000.0,18900.0,18900.0,75200],["2026-10-01",18900.0,18900.0,18900.0,18900.0,4000],["2026-10-02",18900.0,18950.0,18900.0,18900.0,3500],["2026-10-05",18800.0,19000.0,18300.0,19000.0,6100],["2026-10-06",19100.0,19100.0,18750.0,18750.0,14600],["2026-10-07",18750.0,19000.0,18750.0,19000.0,33500],["2026-10-08",19000.0,19100.0,19000.0,19000.0,15900],["2026-10-09",19000.0,19000.0,18800.0,18800.0,1900],["2026-10-12",18900.0,18900.0,18600.0,18800.0,4600]]}