{"sym":"LTG","index":false,"bars":[["2017-07-24",34417.26,34417.26,26768.98,27964.02,350000],["2017-07-25",25812.94,28203.03,25812.94,25812.94,3532200],["2017-07-26",26290.96,28203.03,25430.53,28203.03,292470],["2017-07-27",27725.01,30832.13,27725.01,30593.12,572410],["2017-07-28",29828.29,29828.29,29063.46,29541.48,87856],["2017-07-31",29206.87,29206.87,28489.84,29159.06,50598],["2017-08-01",27964.02,28633.25,27677.21,27677.21,81846],["2017-08-02",27486.0,27486.0,26290.96,26912.38,65694],["2017-08-03",26864.58,27246.99,26721.18,26768.98,27640],["2017-08-04",26912.38,27486.0,26768.98,27246.99,34601],["2017-08-07",27246.99,27246.99,26673.37,26673.37,44628],["2017-08-08",26529.97,26816.78,26290.96,26338.76,57581],["2017-08-09",26290.96,26768.98,25334.92,25573.93,56650],["2017-08-10",26243.16,26290.96,25573.93,25573.93,34220],["2017-08-11",25430.53,25430.53,25048.11,25095.92,37510],["2017-08-14",25143.72,25143.72,24092.08,24713.5,42134],["2017-08-15",24617.9,25573.93,24617.9,24809.11,17745],["2017-08-16",24856.91,25191.52,24856.91,24904.71,12675],["2017-08-17",24856.91,25095.92,24713.5,24761.3,10757],["2017-08-18",24856.91,24856.91,24761.3,24761.3,20680],["2017-08-21",24856.91,24856.91,24378.89,24378.89,14739],["2017-08-22",24809.11,24809.11,24331.09,24331.09,15660],["2017-08-23",24522.3,24522.3,23183.85,23422.86,66600],["2017-08-24",23566.26,23900.87,23422.86,23900.87,30230],["2017-08-25",23757.47,24570.1,23757.47,24570.1,55130],["2017-08-28",24187.68,24856.91,24187.68,24856.91,35720],["2017-08-29",24856.91,24952.51,24570.1,24617.9,16820],["2017-08-30",24761.3,24761.3,24139.88,24139.88,51677],["2017-08-31",24626.61,24626.61,24134.08,24134.08,62278],["2017-09-01",23641.54,24084.82,23641.54,24084.82,11880],["2017-09-05",24134.08,24134.08,23740.05,23789.3,16114],["2017-09-06",23740.05,24380.34,23740.05,24380.34,46845],["2017-09-07",24626.61,24626.61,24183.33,24232.58,18054],["2017-09-08",24281.84,24577.35,24183.33,24183.33,15300],["2017-09-11",24331.09,24331.09,23641.54,24035.57,7550],["2017-09-12",23838.56,24134.08,23740.05,23986.32,25920],["2017-09-13",24134.08,24626.61,24134.08,24626.61,61511],["2017-09-14",24331.09,26202.71,24281.84,25956.44,216376],["2017-09-15",25710.18,26843.0,25710.18,26104.2,97890],["2017-09-18",26104.2,26104.2,25611.67,25611.67,64281],["2017-09-19",25513.17,25513.17,24725.11,24971.38,80238],["2017-09-20",24872.87,25660.93,24626.61,25611.67,82243],["2017-09-21",25316.15,25857.94,25316.15,25611.67,55780],["2017-09-22",25611.67,25611.67,25266.9,25463.91,17898],["2017-09-25",25119.14,25266.9,25119.14,25168.39,12650],["2017-09-26",25168.39,25365.41,24922.13,25365.41,30310],["2017-09-27",24971.38,24971.38,24872.87,24872.87,27710],["2017-09-28",25020.63,25119.14,24675.86,24725.11,8890],["2017-09-29",24823.62,25020.63,24774.37,25020.63,24260],["2017-10-02",24823.62,24823.62,24429.59,24577.35,53248],["2017-10-03",24725.11,24725.11,24281.84,24675.86,57640],["2017-10-04",24478.85,24872.87,24478.85,24528.1,13810],["2017-10-05",24528.1,24577.35,24331.09,24528.1,29963],["2017-10-06",24380.34,24380.34,24134.08,24380.34,26660],["2017-10-09",24281.84,24281.84,24035.57,24134.08,27360],["2017-10-10",23937.06,24134.08,23937.06,24134.08,21634],["2017-10-11",24134.08,24183.33,24035.57,24134.08,18924],["2017-10-12",24134.08,24134.08,23641.54,23986.32,14300],["2017-10-13",23937.06,24084.82,23690.8,23887.81,11170],["2017-10-16",23838.56,24134.08,23296.77,23296.77,34280],["2017-10-17",23296.77,23690.8,23296.77,23296.77,14680],["2017-10-18",23296.77,23641.54,23296.77,23444.53,33200],["2017-10-19",23543.04,23641.54,23543.04,23543.04,12810],["2017-10-20",23444.53,23493.78,23395.28,23444.53,14750],["2017-10-23",23346.02,23395.28,23149.01,23149.01,30900],["2017-10-24",23149.01,23149.01,22656.48,22804.24,27920],["2017-10-25",23099.76,23099.76,22656.48,22804.24,6320],["2017-10-26",22656.48,22656.48,22508.72,22557.97,13360],["2017-10-27",22114.69,22459.47,22114.69,22163.95,24967],["2017-10-30",22114.69,22656.48,19701.29,22656.48,49690],["2017-10-31",21228.14,22656.48,21178.88,22656.48,72230],["2017-11-01",22656.48,23099.76,22311.71,22754.99,36453],["2017-11-02",22656.48,23493.78,22557.97,22705.73,46888],["2017-11-03",22952.0,23198.26,22213.2,23198.26,43640],["2017-11-06",22902.74,23149.01,22902.74,23050.5,36220],["2017-11-07",23099.76,23740.05,23099.76,23099.76,54830],["2017-11-08",23395.28,23641.54,23149.01,23149.01,26340],["2017-11-09",23395.28,23641.54,23149.01,23149.01,21750],["2017-11-10",23296.77,23592.29,22754.99,23001.25,37350],["2017-11-13",23001.25,23543.04,22459.47,23050.5,36750],["2017-11-14",22705.73,23395.28,22705.73,22804.24,35300],["2017-11-15",23149.01,23641.54,22754.99,22902.74,26351],["2017-11-16",23149.01,23346.02,22705.73,22902.74,37220],["2017-11-17",23001.25,23001.25,22163.95,22508.72,15600],["2017-11-20",22656.48,22656.48,22163.95,22163.95,16540],["2017-11-21",22656.48,22656.48,22213.2,22262.45,8960],["2017-11-22",22262.45,22311.71,22114.69,22163.95,25879],["2017-11-23",22213.2,22902.74,22213.2,22705.73,32970],["2017-11-24",22853.49,22902.74,22557.97,22656.48,27730],["2017-11-27",22656.48,22656.48,22065.44,22459.47,43797],["2017-11-28",22262.45,22607.23,21917.68,22311.71,13520],["2017-11-29",22410.21,22508.72,22163.95,22163.95,33200],["2017-11-30",22262.45,22262.45,21868.43,21966.93,100032],["2017-12-01",22114.69,22114.69,21868.43,21917.68,63879],["2017-12-04",22172.54,22172.54,21458.94,21509.91,31596],["2017-12-05",21407.97,21458.94,21306.02,21306.02,35718],["2017-12-06",21000.2,21357.0,20643.4,20898.25,18300],["2017-12-07",20847.28,21000.2,20490.48,20898.25,13730],["2017-12-08",20898.25,21153.11,20898.25,21153.11,43700],["2017-12-11",20949.23,20949.23,20745.34,20745.34,49610],["2017-12-12",20694.37,20847.28,20643.4,20694.37,38210],["2017-12-13",20694.37,20694.37,20643.4,20643.4,41000],["2017-12-14",20592.43,20643.4,20541.45,20592.43,24875],["2017-12-15",20490.48,20490.48,19827.86,20286.6,21235],["2017-12-18",20286.6,20286.6,20031.74,20184.65,57385],["2017-12-19",20184.65,20949.23,20184.65,20898.25,85150],["2017-12-20",20898.25,21917.68,20388.54,21917.68,32244],["2017-12-21",21407.97,21509.91,20388.54,21509.91,46900],["2017-12-22",21153.11,22376.42,21153.11,22172.54,29720],["2017-12-25",21917.68,22121.57,21407.97,21407.97,18430],["2017-12-26",21917.68,22223.51,21917.68,22223.51,27480],["2017-12-27",21917.68,22427.39,21662.82,22223.51,33620],["2017-12-28",22172.54,23191.96,22172.54,23191.96,43020],["2017-12-29",22937.11,23090.02,22478.37,23090.02,31129],["2018-01-02",22886.14,22937.11,22478.37,22478.37,24474],["2018-01-03",22478.37,22529.34,22019.62,22070.59,13436],["2018-01-04",22121.57,22121.57,21509.91,21662.82,20240],["2018-01-05",21407.97,21815.74,21407.97,21662.82,12830],["2018-01-08",21407.97,21662.82,21407.97,21509.91,21810],["2018-01-09",21560.88,21917.68,21204.08,21917.68,30840],["2018-01-10",21917.68,22427.39,21917.68,22223.51,34832],["2018-01-11",22172.54,22325.45,22121.57,22325.45,11746],["2018-01-12",22223.51,22223.51,21764.77,22121.57,36900],["2018-01-15",22019.62,22019.62,21713.8,21713.8,7540],["2018-01-16",21866.71,21866.71,21509.91,21509.91,12820],["2018-01-17",21458.94,21662.82,21204.08,21662.82,32440],["2018-01-18",21153.11,22427.39,21153.11,22427.39,82320],["2018-01-19",22427.39,22682.25,21917.68,22631.28,84970],["2018-01-22",22427.39,22427.39,22223.51,22325.45,22060],["2018-01-23",22223.51,22223.51,21662.82,21917.68,24420],["2018-01-24",21815.74,21968.65,21713.8,21815.74,34312],["2018-01-25",21764.77,21968.65,21407.97,21662.82,65110],["2018-01-26",21662.82,21662.82,21407.97,21458.94,41401],["2018-01-29",21611.85,21611.85,21000.2,21102.14,70486],["2018-01-30",21153.11,21153.11,20694.37,20745.34,46409],["2018-01-31",20898.25,21407.97,20898.25,21000.2,48650],["2018-02-01",21458.94,21662.82,21000.2,21306.02,62581],["2018-02-02",21204.08,21458.94,21204.08,21306.02,36250],["2018-02-05",21357.0,21357.0,20439.51,20490.48,18247],["2018-02-06",19878.83,19878.83,18859.4,19165.23,50878],["2018-02-07",20337.57,20388.54,20031.74,20031.74,15956],["2018-02-08",20133.68,20133.68,19674.94,19827.86,24520],["2018-02-09",19623.97,19878.83,18961.34,19878.83,34805],["2018-02-12",19725.91,20082.71,19369.11,20082.71,14400],["2018-02-13",20286.6,20286.6,19776.88,20031.74,12919],["2018-02-21",19878.83,20286.6,19776.88,20286.6,20400],["2018-02-22",19878.83,19980.77,19776.88,19776.88,57900],["2018-02-23",19776.88,20694.37,19776.88,20592.43,48650],["2018-02-26",20388.54,20898.25,19878.83,19878.83,30310],["2018-02-27",20541.45,20541.45,20133.68,20337.57,29555],["2018-02-28",20184.65,20388.54,20133.68,20337.57,29700],["2018-03-01",20235.63,20337.57,19827.86,20184.65,25320],["2018-03-02",20133.68,20337.57,20133.68,20184.65,25500],["2018-03-05",20286.6,20694.37,20133.68,20184.65,92705],["2018-03-06",20184.65,20337.57,20133.68,20337.57,21000],["2018-03-07",20235.63,20388.54,20133.68,20388.54,258600],["2018-03-08",20490.48,21917.68,20490.48,21917.68,233550],["2018-03-09",21560.88,23956.53,21509.91,22835.16,423805],["2018-03-12",22988.08,22988.08,22376.42,22427.39,47766],["2018-03-13",22376.42,22376.42,21407.97,21560.88,163210],["2018-03-14",21407.97,21764.77,20898.25,21153.11,112620],["2018-03-15",20949.23,21917.68,20949.23,21407.97,93820],["2018-03-16",20847.28,21815.74,20847.28,21407.97,27821],["2018-03-19",21407.97,21968.65,21407.97,21662.82,71765],["2018-03-20",21662.82,21662.82,21407.97,21458.94,67050],["2018-03-21",21204.08,21407.97,21000.2,21153.11,66100],["2018-03-22",21153.11,21306.02,20796.31,20847.28,74120],["2018-03-23",20643.4,20694.37,20388.54,20490.48,120660],["2018-03-26",20439.51,20694.37,20439.51,20694.37,86115],["2018-03-27",20592.43,20694.37,20592.43,20643.4,87350],["2018-03-28",20592.43,21407.97,20388.54,21000.2,105491],["2018-03-29",21153.11,21407.97,20796.31,20898.25,16110],["2018-03-30",20796.31,20898.25,20796.31,20898.25,9400],["2018-04-02",20847.28,20949.23,20388.54,20898.25,46000],["2018-04-03",20592.43,20898.25,20388.54,20898.25,17200],["2018-04-04",20592.43,20949.23,20490.48,20949.23,33300],["2018-04-05",20592.43,20898.25,20439.51,20898.25,9300],["2018-04-06",20643.4,20898.25,20643.4,20694.37,32300],["2018-04-09",20847.28,21917.68,20847.28,21917.68,171500],["2018-04-10",21662.82,22019.62,21611.85,21611.85,89400],["2018-04-11",21662.82,22682.25,21662.82,22172.54,172200],["2018-04-12",22172.54,22274.48,21917.68,22274.48,66300],["2018-04-13",22172.54,22427.39,21866.71,22121.57,83900],["2018-04-16",21917.68,22070.59,21662.82,21662.82,24600],["2018-04-17",21917.68,21917.68,21153.11,21255.05,32300],["2018-04-18",21662.82,22121.57,20898.25,20898.25,53900],["2018-04-19",21000.2,21153.11,20643.4,20643.4,27700],["2018-04-20",20796.31,21000.2,20745.34,20898.25,24100],["2018-04-23",20796.31,20796.31,20133.68,20388.54,71900],["2018-04-24",20490.48,20592.43,20388.54,20592.43,9700],["2018-04-26",20439.51,20439.51,20082.71,20337.57,37000],["2018-04-27",20388.54,20388.54,19878.83,20082.71,32200],["2018-05-02",20133.68,20133.68,18859.4,19318.14,63000],["2018-05-03",18502.6,19114.26,18451.63,18859.4,32000],["2018-05-04",18910.37,19216.2,18808.43,19012.31,16950],["2018-05-07",19114.26,19522.03,19114.26,19369.11,19000],["2018-05-08",19573.0,19623.97,19369.11,19420.08,16500],["2018-05-09",19674.94,19674.94,18604.54,18859.4,15600],["2018-05-10",18859.4,18910.37,18859.4,18859.4,110600],["2018-05-11",19114.26,19165.23,18859.4,18910.37,12800],["2018-05-14",19623.97,19878.83,19369.11,19369.11,16200],["2018-05-15",19776.88,19827.86,19369.11,19369.11,800],["2018-05-16",18859.4,19267.17,18859.4,18859.4,13250],["2018-05-17",19063.29,19114.26,18757.46,18808.43,17800],["2018-05-18",18859.4,18859.4,18859.4,18859.4,9200],["2018-05-21",18859.4,19012.31,18757.46,18757.46,33800],["2018-05-22",17839.97,18859.4,17839.97,18706.49,15400],["2018-05-23",18655.51,18655.51,18145.8,18604.54,17100],["2018-05-24",18451.63,18553.57,18145.8,18349.69,14200],["2018-05-25",18400.66,18400.66,18145.8,18145.8,16300],["2018-05-28",17839.97,18298.71,17839.97,17839.97,19100],["2018-05-29",17839.97,18298.71,17839.97,18298.71,5300],["2018-05-30",18604.54,18604.54,17839.97,17890.94,21000],["2018-05-31",17789.0,17890.94,17534.14,17534.14,26300],["2018-06-01",17738.03,17839.97,17738.03,17839.97,13200],["2018-06-04",17839.97,17890.94,17738.03,17738.03,19600],["2018-06-05",17890.94,17890.94,17330.26,17789.0,10100],["2018-06-06",17839.97,18298.71,17534.14,17636.09,17700],["2018-06-07",17738.03,17890.94,17687.06,17890.94,8600],["2018-06-08",17789.0,17941.92,17789.0,17789.0,1400],["2018-06-11",17992.89,18094.83,17789.0,17839.97,14500],["2018-06-12",17992.89,17992.89,17381.23,17381.23,8300],["2018-06-13",17789.0,17789.0,17330.26,17585.12,1500],["2018-06-14",17789.0,17789.0,17228.32,17228.32,6700],["2018-06-15",17330.26,17330.26,17330.26,17330.26,2000],["2018-06-18",17534.14,18349.69,17330.26,17330.26,85500],["2018-06-19",17432.2,17432.2,16820.55,16922.49,23500],["2018-06-20",17330.26,18094.83,17228.32,18094.83,51400],["2018-06-21",17890.94,20541.45,17890.94,20388.54,131100],["2018-06-22",20541.45,20745.34,20133.68,20133.68,27400],["2018-06-25",20133.68,20133.68,18859.4,19114.26,31700],["2018-06-26",19369.11,19369.11,18604.54,19165.23,20100],["2018-06-27",18859.4,20388.54,18859.4,20388.54,58900],["2018-06-28",19827.86,20337.57,19827.86,20133.68,53900],["2018-06-29",20133.68,20337.57,19929.8,20337.57,104100],["2018-07-02",20133.68,20133.68,19674.94,19674.94,29400],["2018-07-03",19776.88,20898.25,19776.88,19878.83,90400],["2018-07-04",19929.8,19929.8,19369.11,19878.83,1900],["2018-07-05",19674.94,19827.86,19369.11,19369.11,10800],["2018-07-06",19471.06,19878.83,19369.11,19776.88,24200],["2018-07-09",19878.83,20133.68,19522.03,19522.03,4500],["2018-07-10",19878.83,19878.83,19827.86,19827.86,4200],["2018-07-11",19674.94,19980.77,19674.94,19878.83,117400],["2018-07-12",19776.88,19827.86,19369.11,19623.97,1300],["2018-07-13",19369.11,19623.97,19369.11,19623.97,35600],["2018-07-16",19776.88,19776.88,19369.11,19369.11,7900],["2018-07-17",19522.03,19522.03,19420.08,19522.03,3600],["2018-07-18",19827.86,20388.54,19522.03,20082.71,41800],["2018-07-19",20133.68,20133.68,20133.68,20133.68,0],["2018-07-20",19725.91,19725.91,19623.97,19725.91,6200],["2018-07-23",19725.91,19725.91,19623.97,19623.97,3200],["2018-07-24",19623.97,19623.97,19369.11,19420.08,7200],["2018-07-25",19420.08,19674.94,19369.11,19369.11,3600],["2018-07-26",19420.08,19420.08,19420.08,19420.08,200500],["2018-07-27",19674.94,20031.74,19114.26,20031.74,52700],["2018-07-30",19674.94,19674.94,19165.23,19522.03,17200],["2018-07-31",19522.03,19827.86,19369.11,19420.08,5900],["2018-08-01",19420.08,19573.0,19369.11,19522.03,1600],["2018-08-02",19420.08,19623.97,19216.2,19471.06,7300],["2018-08-03",19420.08,19573.0,19114.26,19369.11,10800],["2018-08-06",19369.11,19369.11,19063.29,19063.29,1500],["2018-08-07",19114.26,20286.6,19114.26,20235.63,117900],["2018-08-08",19725.91,20490.48,19725.91,20031.74,283200],["2018-08-09",20235.63,20235.63,19674.94,19674.94,3900],["2018-08-10",19623.97,20388.54,19369.11,20388.54,159600],["2018-08-13",20184.65,20184.65,19878.83,19878.83,15900],["2018-08-14",19878.83,19980.77,19776.88,19980.77,92700],["2018-08-15",19929.8,20388.54,19929.8,20388.54,91800],["2018-08-16",20133.68,20337.57,20082.71,20184.65,33900],["2018-08-17",20286.6,20898.25,20235.63,20439.51,72800],["2018-08-20",20643.4,20898.25,20439.51,20439.51,95500],["2018-08-21",20643.4,20796.31,20388.54,20388.54,33700],["2018-08-22",20388.54,20490.48,20286.6,20286.6,25700],["2018-08-23",20337.57,20337.57,19878.83,19878.83,29800],["2018-08-24",20184.65,20184.65,20082.71,20133.68,7600],["2018-08-27",20082.71,20286.6,19827.86,19878.83,70500],["2018-08-28",20082.71,20082.71,19725.91,19776.88,10100],["2018-08-29",19878.83,20031.74,19573.0,19573.0,16500],["2018-08-30",19674.94,19827.86,19573.0,19725.91,12500],["2018-08-31",19623.97,19827.86,19623.97,19776.88,12100],["2018-09-04",19878.83,19878.83,19522.03,19522.03,4700],["2018-09-05",19522.03,19573.0,19267.17,19369.11,28500],["2018-09-06",19318.14,19471.06,19318.14,19369.11,3000],["2018-09-07",19471.06,19471.06,19267.17,19267.17,54200],["2018-09-10",19318.14,19318.14,19216.2,19267.17,13400],["2018-09-11",19369.11,19623.97,19216.2,19267.17,23500],["2018-09-12",19318.14,19369.11,19165.23,19165.23,30900],["2018-09-13",19216.2,19267.17,19114.26,19114.26,16100],["2018-09-14",19063.29,19165.23,18859.4,18859.4,68300],["2018-09-17",18808.43,18910.37,18502.6,18502.6,43700],["2018-09-18",19827.86,19827.86,18604.54,18655.51,67700],["2018-09-19",19012.31,19369.11,18655.51,18655.51,57200],["2018-09-20",18808.43,19114.26,18808.43,18859.4,174800],["2018-09-21",18910.37,19318.14,18910.37,19114.26,10300],["2018-09-24",19267.17,19471.06,19165.23,19471.06,33300],["2018-09-25",19420.08,19471.06,19267.17,19369.11,31500],["2018-09-26",19267.17,19420.08,19114.26,19369.11,28700],["2018-09-27",19878.83,19878.83,19369.11,19369.11,40900],["2018-09-28",19878.83,19878.83,19522.03,19573.0,31200],["2018-10-01",19776.88,19776.88,19318.14,19318.14,10500],["2018-10-02",19318.14,19471.06,19216.2,19471.06,18700],["2018-10-03",19369.11,19674.94,19369.11,19369.11,19900],["2018-10-04",19573.0,19623.97,19318.14,19369.11,25800],["2018-10-05",19573.0,19623.97,19267.17,19267.17,24500],["2018-10-08",19369.11,19471.06,19216.2,19420.08,24900],["2018-10-09",19471.06,19471.06,18859.4,19267.17,1300],["2018-10-10",19216.2,19318.14,19114.26,19114.26,25500],["2018-10-11",18859.4,18961.34,18604.54,18604.54,21800],["2018-10-12",18706.49,18808.43,18553.57,18706.49,19500],["2018-10-15",18706.49,18706.49,18400.66,18604.54,67200],["2018-10-16",18655.51,18859.4,18655.51,18757.46,5000],["2018-10-17",18859.4,20133.68,18859.4,19776.88,122500],["2018-10-18",19776.88,19827.86,19623.97,19725.91,29400],["2018-10-19",19623.97,19725.91,19573.0,19674.94,24100],["2018-10-22",19674.94,19725.91,19114.26,19369.11,46000],["2018-10-23",19369.11,19369.11,18859.4,19012.31,22500],["2018-10-24",19063.29,19318.14,19012.31,19063.29,16900],["2018-10-25",18961.34,18961.34,18604.54,18808.43,7600],["2018-10-26",19725.91,19776.88,18859.4,18910.37,10600],["2018-10-29",19012.31,19012.31,18706.49,18808.43,39200],["2018-10-30",18808.43,18859.4,17992.89,18043.86,75500],["2018-10-31",18298.71,20694.37,18298.71,18502.6,57000],["2018-11-01",19318.14,19878.83,18604.54,18655.51,6500],["2018-11-02",18604.54,18859.4,18502.6,18502.6,29100],["2018-11-05",18655.51,18910.37,18655.51,18808.43,39000],["2018-11-06",18859.4,18961.34,18757.46,18859.4,49200],["2018-11-07",18859.4,18910.37,18808.43,18859.4,33000],["2018-11-08",18859.4,19763.62,18407.29,18601.05,7800],["2018-11-09",18665.64,18665.64,18084.36,18148.94,6400],["2018-11-12",17438.49,18407.29,17244.73,18019.77,5800],["2018-11-13",17438.49,17567.66,16792.62,16792.62,8500],["2018-11-14",16921.79,17244.73,16921.79,17244.73,4000],["2018-11-15",16792.62,16921.79,16792.62,16857.2,19400],["2018-11-16",16857.2,17115.55,16792.62,17115.55,4700],["2018-11-19",18084.36,19311.51,16921.79,17309.31,5200],["2018-11-20",17438.49,17438.49,17050.96,17244.73,11100],["2018-11-21",17309.31,17309.31,17050.96,17309.31,4800],["2018-11-22",17309.31,17309.31,17115.55,17180.14,4000],["2018-11-23",17438.49,17438.49,16663.44,17309.31,6400],["2018-11-26",17050.96,17115.55,16857.2,16921.79,1900],["2018-11-27",17115.55,17115.55,16792.62,16792.62,11900],["2018-11-28",17115.55,17244.73,16792.62,17050.96,23500],["2018-11-29",17115.55,17244.73,16792.62,16792.62,50800],["2018-11-30",16986.38,16986.38,16469.68,16534.27,14000],["2018-12-03",16598.86,16663.44,16534.27,16598.86,46000],["2018-12-04",16792.62,16792.62,16534.27,16728.03,45100],["2018-12-05",16663.44,16728.03,16598.86,16663.44,8200],["2018-12-06",16986.38,16986.38,16598.86,16663.44,25300],["2018-12-07",16534.27,16728.03,16534.27,16663.44,17800],["2018-12-10",16663.44,16663.44,16405.09,16469.68,19500],["2018-12-11",16469.68,16469.68,16340.51,16340.51,4400],["2018-12-12",16146.75,16469.68,16146.75,16405.09,12500],["2018-12-13",16534.27,16598.86,16469.68,16598.86,2400],["2018-12-14",16663.44,16663.44,16469.68,16469.68,14700],["2018-12-17",16211.33,16534.27,16146.75,16534.27,3500],["2018-12-18",16211.33,16211.33,16146.75,16146.75,18000],["2018-12-19",16211.33,16211.33,16017.57,16017.57,2800],["2018-12-20",16017.57,16275.92,15888.4,15952.99,40300],["2018-12-21",16017.57,16017.57,15952.99,15952.99,6800],["2018-12-24",15888.4,15952.99,15888.4,15952.99,7700],["2018-12-25",15823.81,15823.81,15177.94,15500.88,14400],["2018-12-26",15500.88,17826.01,15500.88,15565.46,11800],["2018-12-27",15888.4,17438.49,15500.88,17438.49,55300],["2018-12-28",16469.68,18407.29,16469.68,16792.62,62500],["2019-01-02",16792.62,16792.62,16017.57,16017.57,5000],["2019-01-03",16146.75,16146.75,15630.05,15630.05,34700],["2019-01-04",15565.46,15823.81,15500.88,15823.81,15800],["2019-01-07",15823.81,16017.57,15565.46,15823.81,5900],["2019-01-08",15823.81,15823.81,15694.64,15823.81,6300],["2019-01-09",15694.64,15694.64,15500.88,15694.64,23600],["2019-01-10",15823.81,15823.81,15500.88,15500.88,5600],["2019-01-11",15565.46,15630.05,15565.46,15630.05,2300],["2019-01-14",15630.05,15630.05,15500.88,15500.88,1300],["2019-01-15",15500.88,15500.88,15177.94,15436.29,11800],["2019-01-16",15436.29,15500.88,15177.94,15371.7,32800],["2019-01-17",15242.53,15500.88,14855.01,15177.94,21100],["2019-01-18",15177.94,15177.94,15048.77,15177.94,11200],["2019-01-21",14984.18,15113.35,14855.01,14855.01,10100],["2019-01-22",14855.01,14984.18,14725.83,14855.01,8600],["2019-01-23",14855.01,14855.01,14661.25,14661.25,5300],["2019-01-24",14661.25,14790.42,14532.07,14532.07,11000],["2019-01-25",14725.83,14855.01,14661.25,14661.25,11500],["2019-01-28",14596.66,14596.66,14596.66,14596.66,5700],["2019-01-29",14855.01,14855.01,14596.66,14855.01,12800],["2019-01-30",15177.94,16792.62,14725.83,14725.83,7300],["2019-01-31",14919.59,15242.53,14790.42,15048.77,5900],["2019-02-01",14919.59,15177.94,14790.42,14790.42,16300],["2019-02-11",14790.42,14919.59,14596.66,14596.66,23000],["2019-02-12",14725.83,14855.01,14596.66,14661.25,204700],["2019-02-13",14661.25,15177.94,14661.25,14855.01,55000],["2019-02-14",14855.01,15048.77,14855.01,15048.77,7000],["2019-02-15",14855.01,14919.59,14725.83,14919.59,21000],["2019-02-18",14855.01,15048.77,14855.01,14984.18,42600],["2019-02-19",14984.18,15307.12,14855.01,15048.77,37700],["2019-02-20",15048.77,16211.33,15048.77,15500.88,77600],["2019-02-21",15694.64,15694.64,14919.59,15242.53,56900],["2019-02-22",15242.53,15500.88,15242.53,15242.53,60200],["2019-02-25",15242.53,15500.88,15242.53,15307.12,34100],["2019-02-26",15630.05,15630.05,15242.53,15500.88,22300],["2019-02-27",15307.12,15436.29,15307.12,15371.7,14500],["2019-02-28",15436.29,15436.29,15242.53,15242.53,55200],["2019-03-01",15307.12,15307.12,15177.94,15242.53,22800],["2019-03-04",15177.94,15242.53,15113.35,15177.94,22800],["2019-03-05",15242.53,15307.12,15113.35,15113.35,25700],["2019-03-06",15177.94,15177.94,14984.18,15048.77,12800],["2019-03-07",14855.01,15823.81,14855.01,15500.88,111300],["2019-03-08",16017.57,16082.16,15694.64,15952.99,37500],["2019-03-11",15952.99,16211.33,15630.05,16082.16,70600],["2019-03-12",16469.68,17115.55,15823.81,16986.38,141400],["2019-03-13",17180.14,17696.83,16792.62,16857.2,235000],["2019-03-14",16921.79,17309.31,16921.79,16921.79,29200],["2019-03-15",16921.79,17373.9,16663.44,16857.2,85500],["2019-03-18",16986.38,17373.9,16534.27,16792.62,45100],["2019-03-19",16921.79,16921.79,16534.27,16534.27,64200],["2019-03-20",16534.27,16534.27,16340.51,16340.51,28700],["2019-03-21",16405.09,16405.09,16211.33,16211.33,11800],["2019-03-22",16211.33,16340.51,16146.75,16211.33,10100],["2019-03-25",16146.75,16469.68,15888.4,16017.57,33500],["2019-03-26",16598.86,16792.62,16146.75,16792.62,23100],["2019-03-27",16275.92,16340.51,16275.92,16275.92,20500],["2019-03-28",16211.33,16469.68,16146.75,16275.92,23800],["2019-03-29",16469.68,17696.83,16275.92,16728.03,120800],["2019-04-01",16598.86,16986.38,16598.86,16857.2,4200],["2019-04-02",16792.62,16792.62,16405.09,16792.62,5200],["2019-04-03",16598.86,16598.86,16017.57,16146.75,25400],["2019-04-04",16405.09,16405.09,16017.57,16082.16,14800],["2019-04-05",16146.75,16469.68,16146.75,16211.33,6600],["2019-04-08",16146.75,16340.51,16146.75,16275.92,8500],["2019-04-09",16340.51,16340.51,16275.92,16340.51,12500],["2019-04-10",16275.92,16275.92,16146.75,16275.92,5300],["2019-04-11",16469.68,16469.68,16146.75,16211.33,15400],["2019-04-12",16146.75,16211.33,16146.75,16146.75,7600],["2019-04-16",16017.57,16146.75,16017.57,16082.16,5100],["2019-04-17",16082.16,16146.75,16082.16,16082.16,8300],["2019-04-18",16146.75,16211.33,16146.75,16146.75,7500],["2019-04-19",16082.16,16146.75,16082.16,16146.75,7000],["2019-04-22",16082.16,16146.75,16082.16,16082.16,60700],["2019-04-23",16082.16,16405.09,16082.16,16082.16,105300],["2019-04-24",16082.16,16082.16,16017.57,16017.57,10000],["2019-04-25",16146.75,16534.27,16146.75,16469.68,57600],["2019-04-26",16469.68,16534.27,16340.51,16340.51,19200],["2019-05-02",16275.92,16275.92,15952.99,15952.99,30400],["2019-05-03",15630.05,16082.16,15630.05,16082.16,15700],["2019-05-06",15952.99,15952.99,15565.46,15630.05,9400],["2019-05-07",15565.46,15694.64,15500.88,15500.88,90800],["2019-05-08",15500.88,15565.46,15500.88,15500.88,29600],["2019-05-09",15500.88,15500.88,15177.94,15177.94,81600],["2019-05-10",15177.94,15500.88,15177.94,15500.88,3500],["2019-05-13",15436.29,15500.88,15436.29,15500.88,2700],["2019-05-14",15500.88,15565.46,15307.12,15307.12,7400],["2019-05-15",15500.88,15630.05,15500.88,15500.88,79800],["2019-05-16",15630.05,15630.05,15500.88,15500.88,64600],["2019-05-17",15565.46,15630.05,15500.88,15500.88,25400],["2019-05-20",15500.88,15565.46,15500.88,15500.88,22200],["2019-05-21",15500.88,15565.46,15436.29,15500.88,21600],["2019-05-22",15500.88,15500.88,15371.7,15371.7,14300],["2019-05-23",15371.7,15436.29,15307.12,15371.7,9700],["2019-05-24",15436.29,15436.29,15307.12,15307.12,3800],["2019-05-27",15371.7,15371.7,15177.94,15177.94,21800],["2019-05-28",15177.94,15436.29,15177.94,15436.29,8400],["2019-05-29",15177.94,15177.94,15048.77,15048.77,12700],["2019-05-30",14919.59,14984.18,14919.59,14984.18,3100],["2019-05-31",14919.59,14984.18,14855.01,14984.18,16200],["2019-06-03",14855.01,14855.01,14338.31,14338.31,7700],["2019-06-04",14725.83,14725.83,14661.25,14661.25,4100],["2019-06-05",14661.25,14661.25,14661.25,14661.25,700],["2019-06-06",14661.25,14725.83,14402.9,14532.07,13900],["2019-06-07",15436.29,15436.29,14725.83,14725.83,23200],["2019-06-10",14855.01,14855.01,14855.01,14855.01,3900],["2019-06-11",14984.18,14984.18,14919.59,14919.59,3200],["2019-06-12",14984.18,14984.18,14855.01,14984.18,5100],["2019-06-13",14919.59,14919.59,14725.83,14725.83,3300],["2019-06-14",14725.83,14984.18,14725.83,14984.18,2600],["2019-06-17",14790.42,14790.42,14790.42,14790.42,3700],["2019-06-18",15177.94,15177.94,14790.42,14855.01,8700],["2019-06-19",14596.66,14855.01,14596.66,14725.83,8900],["2019-06-20",14725.83,15048.77,14596.66,15048.77,5600],["2019-06-21",14855.01,14855.01,14725.83,14725.83,5300],["2019-06-24",14855.01,14855.01,14532.07,14790.42,6599984],["2019-06-25",14855.01,14855.01,14725.83,14790.42,9800],["2019-06-26",14273.72,14725.83,14209.14,14532.07,1300],["2019-06-27",14402.9,14402.9,14273.72,14402.9,4000],["2019-06-28",14532.07,15759.22,14532.07,14984.18,97500],["2019-07-01",15048.77,15048.77,14532.07,14855.01,11000],["2019-07-02",14725.83,15048.77,14725.83,15048.77,15900],["2019-07-03",14984.18,15048.77,14855.01,14984.18,3800],["2019-07-04",14855.01,14919.59,14725.83,14919.59,3600],["2019-07-05",14596.66,14661.25,14532.07,14661.25,8600],["2019-07-08",14596.66,14725.83,14467.48,14725.83,20200],["2019-07-09",14596.66,14790.42,14596.66,14790.42,2300],["2019-07-10",14725.83,14725.83,14532.07,14725.83,4300],["2019-07-11",14596.66,14661.25,14532.07,14661.25,3400],["2019-07-12",14661.25,14661.25,14596.66,14596.66,15700],["2019-07-15",16728.03,16728.03,14661.25,14661.25,17300],["2019-07-16",14725.83,14790.42,14596.66,14596.66,19700],["2019-07-17",14596.66,14855.01,14596.66,14855.01,54400],["2019-07-18",14790.42,14790.42,14661.25,14725.83,20600],["2019-07-19",14596.66,14725.83,14467.48,14596.66,30300],["2019-07-22",14596.66,14596.66,14467.48,14596.66,3400],["2019-07-23",14596.66,14790.42,14596.66,14790.42,15900],["2019-07-24",14661.25,14661.25,14532.07,14532.07,5700],["2019-07-25",14402.9,14596.66,14402.9,14402.9,2200],["2019-07-26",14402.9,14790.42,14402.9,14725.83,29000],["2019-07-29",14725.83,14725.83,14596.66,14596.66,22300],["2019-07-30",14596.66,15307.12,14467.48,15177.94,210600],["2019-07-31",15177.94,15694.64,15177.94,15565.46,53200],["2019-08-01",15500.88,15565.46,15307.12,15307.12,8800],["2019-08-02",15177.94,15242.53,14661.25,15177.94,41300],["2019-08-05",14984.18,15371.7,14855.01,14984.18,35200],["2019-08-06",14855.01,14855.01,14661.25,14725.83,40000],["2019-08-07",14725.83,15048.77,14661.25,14984.18,54000],["2019-08-08",15177.94,15242.53,14855.01,15242.53,71900],["2019-08-09",15048.77,15823.81,15048.77,15694.64,118300],["2019-08-12",15694.64,16340.51,15630.05,16082.16,92600],["2019-08-13",16017.57,16017.57,15694.64,15694.64,44300],["2019-08-14",15759.22,16275.92,15565.46,15823.81,191400],["2019-08-15",15500.88,15694.64,15242.53,15500.88,109500],["2019-08-16",15500.88,15500.88,15371.7,15500.88,67300],["2019-08-19",15436.29,15436.29,15113.35,15113.35,53200],["2019-08-20",15242.53,15630.05,15113.35,15630.05,279100],["2019-08-21",15500.88,15694.64,15242.53,15307.12,19500],["2019-08-22",15242.53,15436.29,15177.94,15242.53,24000],["2019-08-23",15307.12,15307.12,15113.35,15177.94,27000],["2019-08-26",15113.35,15177.94,14984.18,15113.35,21800],["2019-08-27",15048.77,15694.64,14984.18,15694.64,115200],["2019-08-28",15759.22,15823.81,15436.29,15500.88,44500],["2019-08-29",15048.77,15500.88,15048.77,15371.7,45000],["2019-08-30",15371.7,15500.88,15242.53,15242.53,22600],["2019-09-03",15371.7,15371.7,15048.77,15048.77,59800],["2019-09-04",15177.94,15177.94,15048.77,15113.35,65700],["2019-09-05",15048.77,15242.53,14984.18,14984.18,47300],["2019-09-06",15048.77,15113.35,14984.18,15048.77,35600],["2019-09-09",15048.77,15048.77,14919.59,14919.59,13800],["2019-09-10",14984.18,15177.94,14855.01,14855.01,31700],["2019-09-11",14984.18,14984.18,14725.83,14790.42,48900],["2019-09-12",15113.35,15113.35,14855.01,15113.35,6100],["2019-09-13",15177.94,15177.94,14919.59,15113.35,13400],["2019-09-16",15048.77,15048.77,14984.18,15048.77,17900],["2019-09-17",14984.18,15113.35,14984.18,15048.77,22700],["2019-09-18",14984.18,15371.7,14919.59,15177.94,45200],["2019-09-19",15113.35,15242.53,15113.35,15242.53,28300],["2019-09-20",15177.94,15242.53,15113.35,15177.94,63200],["2019-09-23",15242.53,15307.12,15177.94,15242.53,15900],["2019-09-24",15242.53,15371.7,15242.53,15307.12,48400],["2019-09-25",14855.01,15371.7,14855.01,15307.12,31100],["2019-09-26",15371.7,15371.7,15177.94,15177.94,43400],["2019-09-27",15242.53,15371.7,15242.53,15242.53,32800],["2019-09-30",15242.53,15307.12,15242.53,15307.12,45200],["2019-10-01",15242.53,15371.7,15242.53,15242.53,49500],["2019-10-02",15242.53,15436.29,15242.53,15371.7,57100],["2019-10-03",15242.53,16469.68,15242.53,16146.75,274300],["2019-10-04",16146.75,16405.09,15888.4,15952.99,72400],["2019-10-07",16017.57,16146.75,15565.46,15565.46,42500],["2019-10-08",15500.88,15694.64,15371.7,15500.88,110400],["2019-10-09",15436.29,15630.05,15371.7,15630.05,54500],["2019-10-10",15565.46,15630.05,15436.29,15500.88,35500],["2019-10-11",15436.29,15630.05,15371.7,15500.88,18200],["2019-10-14",15500.88,15759.22,15371.7,15759.22,39400],["2019-10-15",15630.05,15694.64,15500.88,15694.64,71700],["2019-10-16",15759.22,15759.22,15371.7,15371.7,18600],["2019-10-17",15371.7,15436.29,15242.53,15242.53,58800],["2019-10-18",15371.7,15371.7,15242.53,15307.12,28900],["2019-10-21",15307.12,15307.12,15177.94,15242.53,9100],["2019-10-22",15242.53,15371.7,15177.94,15307.12,54500],["2019-10-23",15242.53,15242.53,15113.35,15177.94,45700],["2019-10-24",15113.35,15307.12,15113.35,15307.12,39900],["2019-10-25",15242.53,15436.29,15242.53,15371.7,4700],["2019-10-28",15371.7,15500.88,15242.53,15242.53,41900],["2019-10-29",15242.53,15371.7,15177.94,15307.12,8000],["2019-10-30",15242.53,15371.7,15177.94,15371.7,33500],["2019-10-31",15371.7,15436.29,15307.12,15371.7,19500],["2019-11-01",15242.53,15307.12,15113.35,15307.12,43800],["2019-11-04",15307.12,15436.29,15177.94,15242.53,17800],["2019-11-05",15177.94,15242.53,15048.77,15113.35,51100],["2019-11-06",15177.94,15177.94,15113.35,15113.35,15200],["2019-11-07",15113.35,15177.94,14984.18,15113.35,14600],["2019-11-08",15113.35,15242.53,15113.35,15113.35,3100],["2019-11-11",15177.94,15177.94,14984.18,15113.35,3600],["2019-11-12",15113.35,15113.35,14984.18,15113.35,14000],["2019-11-13",15113.35,15500.88,15113.35,15242.53,93500],["2019-11-14",15436.29,15436.29,15242.53,15307.12,59000],["2019-11-15",15436.29,15436.29,15177.94,15177.94,23600],["2019-11-18",13563.27,15242.53,13563.27,15113.35,14100],["2019-11-19",15113.35,15177.94,15048.77,15048.77,113700],["2019-11-20",15177.94,15177.94,14855.01,15113.35,33400],["2019-11-21",14971.26,15109.89,14832.64,15109.89,3300],["2019-11-22",15179.2,15179.2,14555.39,14694.02,73300],["2019-11-25",14763.33,14763.33,14278.15,14416.77,23000],["2019-11-26",14624.71,14624.71,14000.9,14486.08,13300],["2019-11-27",14555.39,14555.39,14070.21,14208.84,17400],["2019-11-28",14208.84,14208.84,13862.28,14000.9,21800],["2019-11-29",14000.9,14139.53,13931.59,14070.21,25400],["2019-12-02",14070.21,14416.77,14070.21,14070.21,29800],["2019-12-03",14832.64,14832.64,13862.28,14208.84,6300],["2019-12-04",14278.15,14278.15,14139.53,14278.15,7600],["2019-12-05",15109.89,16218.87,14347.46,14555.39,56100],["2019-12-06",14555.39,14832.64,14347.46,14832.64,16500],["2019-12-09",15525.75,15525.75,14347.46,14694.02,13500],["2019-12-10",14555.39,14694.02,14347.46,14555.39,11000],["2019-12-11",15179.2,15179.2,14416.77,14486.08,25900],["2019-12-12",15248.51,15248.51,13862.28,14555.39,8500],["2019-12-13",15248.51,15248.51,14694.02,14763.33,22600],["2019-12-16",14763.33,15040.57,14000.9,14763.33,6100],["2019-12-17",15109.89,15109.89,14486.08,14694.02,10300],["2019-12-18",15109.89,15109.89,14555.39,14763.33,9600],["2019-12-19",14486.08,14694.02,14486.08,14555.39,2400],["2019-12-20",14555.39,15040.57,14416.77,14486.08,11100],["2019-12-23",14486.08,14555.39,13862.28,13862.28,24300],["2019-12-24",14832.64,14832.64,14070.21,14347.46,7600],["2019-12-25",14208.84,14278.15,14139.53,14208.84,17000],["2019-12-26",14694.02,14694.02,13862.28,14208.84,16100],["2019-12-27",14347.46,14555.39,13723.66,14555.39,47600],["2019-12-30",14555.39,14555.39,14208.84,14486.08,13100],["2019-12-31",14832.64,14832.64,14070.21,14555.39,19100],["2020-01-02",14347.46,14416.77,14347.46,14416.77,2900],["2020-01-03",14555.39,14555.39,14278.15,14347.46,1500],["2020-01-06",14278.15,14347.46,13792.97,14000.9,33200],["2020-01-07",14070.21,14139.53,14000.9,14070.21,10400],["2020-01-08",13862.28,14000.9,13862.28,13931.59,7200],["2020-01-09",14416.77,14416.77,14000.9,14000.9,5000],["2020-01-10",13792.97,14347.46,13792.97,14347.46,16700],["2020-01-13",13792.97,14208.84,13792.97,14208.84,10400],["2020-01-14",14208.84,14208.84,14070.21,14139.53,18200],["2020-01-15",14208.84,14208.84,14139.53,14208.84,17500],["2020-01-16",14208.84,14208.84,14000.9,14139.53,13700],["2020-01-17",14139.53,14139.53,14000.9,14070.21,11900],["2020-01-20",14070.21,14070.21,13931.59,13931.59,5100],["2020-01-21",14139.53,14208.84,14000.9,14208.84,10500],["2020-01-22",14000.9,14416.77,14000.9,14416.77,12400],["2020-01-30",14416.77,14416.77,13792.97,13792.97,30500],["2020-01-31",13792.97,13792.97,13446.41,13515.72,21500],["2020-02-03",13169.17,13169.17,12476.05,12476.05,11500],["2020-02-04",12822.61,13030.54,12822.61,12891.92,19900],["2020-02-05",12961.23,12961.23,12753.3,12753.3,4800],["2020-02-06",12822.61,12961.23,12337.43,12476.05,35800],["2020-02-07",12545.36,12753.3,12476.05,12545.36,31600],["2020-02-10",12753.3,13169.17,12753.3,12753.3,39000],["2020-02-11",13030.54,13169.17,12961.23,13169.17,102500],["2020-02-12",13238.48,13515.72,13169.17,13307.79,24000],["2020-02-13",13238.48,13377.1,13099.86,13099.86,18100],["2020-02-14",13099.86,13238.48,13099.86,13238.48,24700],["2020-02-17",13169.17,13169.17,12822.61,13099.86,45700],["2020-02-18",13030.54,13099.86,12545.36,12545.36,195700],["2020-02-19",12822.61,13169.17,12476.05,13099.86,95000],["2020-02-20",12891.92,13030.54,12753.3,12891.92,69400],["2020-02-21",12891.92,12961.23,12822.61,12891.92,14500],["2020-02-24",12891.92,12891.92,12337.43,12337.43,37300],["2020-02-25",12476.05,12476.05,12060.18,12198.81,54400],["2020-02-26",12476.05,12476.05,12129.5,12198.81,42200],["2020-02-27",12476.05,12476.05,12129.5,12406.74,33000],["2020-02-28",12476.05,12476.05,12060.18,12129.5,20200],["2020-03-02",12060.18,12406.74,11852.25,11921.56,27220],["2020-03-03",12129.5,12406.74,11990.87,12198.81,49700],["2020-03-04",12337.43,13030.54,12198.81,12545.36,64600],["2020-03-05",12545.36,12961.23,12545.36,12822.61,45900],["2020-03-06",12822.61,12822.61,12476.05,12683.99,22800],["2020-03-09",12476.05,12476.05,11505.69,11713.63,101100],["2020-03-10",11782.94,11782.94,11644.32,11782.94,55000],["2020-03-11",11782.94,12268.12,11367.07,11575.0,106400],["2020-03-12",11436.38,11575.0,11089.82,11367.07,107500],["2020-03-13",11089.82,11228.45,10812.58,11089.82,61200],["2020-03-16",11089.82,11367.07,10951.2,11159.14,36200],["2020-03-17",10951.2,11159.14,9495.66,11020.51,52700],["2020-03-18",11782.94,11782.94,10881.89,10881.89,28500],["2020-03-19",11505.69,11505.69,10743.27,10743.27,24300],["2020-03-20",11089.82,11089.82,10743.27,10743.27,57600],["2020-03-23",10881.89,10881.89,10396.71,10673.96,78700],["2020-03-24",12129.5,12129.5,10466.02,10604.64,332500],["2020-03-25",10673.96,11089.82,10604.64,10604.64,126400],["2020-03-26",10743.27,10951.2,10396.71,10396.71,40800],["2020-03-27",10396.71,10396.71,9564.97,9703.6,92900],["2020-03-30",9703.6,9703.6,8525.3,8941.17,61800],["2020-03-31",9357.04,9426.35,9010.48,9149.11,59500],["2020-04-01",9149.11,9772.91,9149.11,9703.6,37700],["2020-04-03",9703.6,10258.09,9703.6,10188.78,104400],["2020-04-06",10396.71,11436.38,10258.09,11159.14,271900],["2020-04-07",11436.38,12476.05,11159.14,12476.05,303400],["2020-04-08",12476.05,13515.72,12268.12,12961.23,185500],["2020-04-09",12822.61,13169.17,12268.12,12406.74,275900],["2020-04-10",12476.05,12476.05,11644.32,11852.25,156900],["2020-04-13",11990.87,12961.23,11782.94,12683.99,690900],["2020-04-14",12683.99,12822.61,12198.81,12545.36,137700],["2020-04-15",12683.99,12683.99,12337.43,12614.68,165100],["2020-04-16",12614.68,14208.84,12337.43,14139.53,741200],["2020-04-17",14208.84,15248.51,14208.84,14971.26,246500],["2020-04-20",14971.26,16010.93,13585.04,14624.71,343500],["2020-04-21",14347.46,14347.46,12961.23,13030.54,525900],["2020-04-22",12614.68,14000.9,12476.05,13654.35,235000],["2020-04-23",13862.28,14208.84,13654.35,13654.35,140700],["2020-04-24",13862.28,13862.28,13169.17,13377.1,231800],["2020-04-27",13377.1,13792.97,13169.17,13515.72,219900],["2020-04-28",13723.66,14347.46,13515.72,14070.21,199100],["2020-04-29",14139.53,14139.53,11921.56,12753.3,783900],["2020-05-04",12753.3,12753.3,12337.43,12337.43,93100],["2020-05-05",11089.82,12406.74,11089.82,11852.25,191900],["2020-05-06",11782.94,11990.87,11644.32,11921.56,233900],["2020-05-07",11782.94,12614.68,11782.94,12337.43,114300],["2020-05-08",12476.05,12614.68,12198.81,12198.81,190500],["2020-05-11",12406.74,12476.05,12129.5,12476.05,103900],["2020-05-12",12476.05,13099.86,12337.43,12822.61,272400],["2020-05-13",12683.99,12822.61,12545.36,12683.99,109400],["2020-05-14",12683.99,12683.99,12337.43,12406.74,208600],["2020-05-15",12476.05,12476.05,12060.18,12268.12,149000],["2020-05-18",12337.43,12406.74,12129.5,12406.74,59300],["2020-05-19",12476.05,12545.36,12268.12,12337.43,87000],["2020-05-20",12198.81,12545.36,12198.81,12545.36,94300],["2020-05-21",12337.43,12476.05,12268.12,12337.43,94200],["2020-05-22",12406.74,12961.23,12406.74,12891.92,329500],["2020-05-25",13169.17,14624.71,13169.17,14624.71,655600],["2020-05-26",15941.62,16634.74,15248.51,15941.62,721600],["2020-05-27",15941.62,15941.62,14555.39,14555.39,518400],["2020-05-28",14624.71,14901.95,14000.9,14347.46,301200],["2020-05-29",14347.46,15387.13,13931.59,14624.71,240100],["2020-06-01",14555.39,14763.33,14347.46,14694.02,304700],["2020-06-02",14694.02,14832.64,14208.84,14278.15,265500],["2020-06-03",14416.77,14555.39,14208.84,14486.08,111900],["2020-06-04",14416.77,14763.33,14347.46,14486.08,218100],["2020-06-05",14555.39,15456.44,14347.46,15248.51,499800],["2020-06-08",15248.51,15941.62,14901.95,15664.38,451000],["2020-06-09",15733.69,15733.69,14555.39,14971.26,268700],["2020-06-10",15109.89,15109.89,14555.39,14971.26,241300],["2020-06-11",14971.26,15525.75,14347.46,14486.08,442300],["2020-06-12",14278.15,14416.77,13862.28,14278.15,236300],["2020-06-15",14208.84,14555.39,13862.28,14070.21,197100],["2020-06-16",14139.53,14347.46,14000.9,14208.84,122500],["2020-06-17",14208.84,14278.15,14000.9,14208.84,89600],["2020-06-18",14070.21,14416.77,14000.9,14278.15,66800],["2020-06-19",14208.84,14832.64,14208.84,14624.71,138300],["2020-06-22",14416.77,14763.33,14208.84,14278.15,62200],["2020-06-23",14486.08,14763.33,14347.46,14694.02,215400],["2020-06-24",14832.64,15109.89,14555.39,14624.71,457700],["2020-06-25",14555.39,14832.64,14208.84,14832.64,70800],["2020-06-26",14901.95,14901.95,14416.77,14624.71,110200],["2020-06-29",14278.15,14278.15,13238.48,13723.66,345800],["2020-06-30",14070.21,14208.84,13030.54,13307.79,180300],["2020-07-01",13377.1,13446.41,12961.23,13377.1,169900],["2020-07-02",13307.79,13446.41,13169.17,13238.48,46200],["2020-07-03",13238.48,13585.04,13238.48,13307.79,40200],["2020-07-06",14208.84,14208.84,13446.41,13515.72,93200],["2020-07-07",14208.84,14208.84,13377.1,13515.72,87200],["2020-07-08",13515.72,13585.04,13446.41,13515.72,40400],["2020-07-09",13515.72,13723.66,13515.72,13654.35,94400],["2020-07-10",13654.35,13654.35,13515.72,13585.04,64500],["2020-07-13",13654.35,13654.35,13446.41,13515.72,63700],["2020-07-14",13515.72,13515.72,13169.17,13307.79,67800],["2020-07-15",13515.72,13515.72,13307.79,13446.41,97500],["2020-07-16",13446.41,13515.72,13377.1,13446.41,80300],["2020-07-17",13515.72,14555.39,13515.72,14278.15,422500],["2020-07-20",14208.84,14278.15,13792.97,13862.28,142900],["2020-07-21",13862.28,14000.9,13723.66,14000.9,83300],["2020-07-22",13931.59,13931.59,13723.66,13792.97,145400],["2020-07-23",13654.35,13723.66,13446.41,13585.04,61200],["2020-07-24",13585.04,13585.04,12614.68,12614.68,198500],["2020-07-27",12683.99,12822.61,11228.45,11436.38,339200],["2020-07-28",11782.94,12614.68,11644.32,12614.68,121200],["2020-07-29",12614.68,12614.68,11575.0,11921.56,138400],["2020-07-30",11921.56,12060.18,11782.94,11990.87,50200],["2020-07-31",11782.94,12891.92,11644.32,12268.12,145600],["2020-08-03",12476.05,12614.68,12268.12,12545.36,79800],["2020-08-04",12614.68,12753.3,12406.74,12614.68,64800],["2020-08-05",12614.68,13169.17,12476.05,13030.54,148700],["2020-08-06",13169.17,13169.17,12683.99,12822.61,70400],["2020-08-07",12822.61,13099.86,12822.61,12891.92,80800],["2020-08-10",12961.23,13238.48,12891.92,13099.86,116200],["2020-08-11",13238.48,13238.48,13030.54,13099.86,52500],["2020-08-12",13238.48,13792.97,13238.48,13446.41,144500],["2020-08-13",13585.04,13585.04,13307.79,13446.41,116400],["2020-08-14",13169.17,13446.41,13169.17,13307.79,75100],["2020-08-17",13307.79,13377.1,13238.48,13307.79,62300],["2020-08-18",13515.72,14070.21,13377.1,13792.97,261500],["2020-08-19",13862.28,14070.21,13792.97,13862.28,165300],["2020-08-20",13931.59,14486.08,13862.28,14278.15,297100],["2020-08-21",14278.15,14347.46,14139.53,14139.53,123600],["2020-08-24",14208.84,14901.95,14139.53,14694.02,364300],["2020-08-25",14832.64,14901.95,14555.39,14624.71,206600],["2020-08-26",14763.33,14763.33,14555.39,14555.39,107700],["2020-08-27",14555.39,14555.39,14278.15,14416.77,100700],["2020-08-28",14416.77,14763.33,14416.77,14486.08,131200],["2020-08-31",14486.08,14763.33,14486.08,14624.71,120100],["2020-09-01",14624.71,14901.95,14555.39,14763.33,194600],["2020-09-03",14694.02,15179.2,14694.02,14901.95,209600],["2020-09-04",14763.33,14832.64,14347.46,14694.02,223700],["2020-09-07",14832.64,16149.56,14832.64,15456.44,756400],["2020-09-08",15456.44,16634.74,15456.44,16218.87,435800],["2020-09-09",16288.18,16773.36,15941.62,16496.11,292000],["2020-09-10",16426.8,16496.11,15941.62,16010.93,304200],["2020-09-11",15941.62,16426.8,15941.62,16218.87,221800],["2020-09-14",16149.56,16842.67,16149.56,16773.36,369000],["2020-09-15",16704.05,16704.05,16288.18,16357.49,272900],["2020-09-16",16357.49,16565.43,16218.87,16218.87,103900],["2020-09-17",16357.49,16704.05,16288.18,16565.43,225600],["2020-09-18",16565.43,16634.74,16357.49,16496.11,194100],["2020-09-21",16496.11,17466.47,16496.11,17189.23,465700],["2020-09-22",17119.92,17674.41,16981.29,17466.47,403500],["2020-09-23",17605.1,18922.01,17605.1,18575.46,467600],["2020-09-24",18575.46,18575.46,18020.96,18228.9,328900],["2020-09-25",18159.59,18298.21,17674.41,17813.03,254100],["2020-09-28",17813.03,18298.21,17605.1,17882.34,138500],["2020-09-29",17882.34,18506.14,17674.41,17951.65,257200],["2020-09-30",17813.03,17951.65,17605.1,17743.72,163400],["2020-10-01",17743.72,18228.9,17743.72,17951.65,152300],["2020-10-02",17951.65,18436.83,17119.92,18090.28,614800],["2020-10-05",18367.52,18506.14,18090.28,18228.9,140100],["2020-10-06",18367.52,18367.52,17882.34,17951.65,191400],["2020-10-07",17951.65,18020.96,17674.41,17674.41,258500],["2020-10-08",17743.72,17813.03,17258.54,17397.16,304700],["2020-10-09",17397.16,17466.47,16911.98,17189.23,257100],["2020-10-12",17258.54,17466.47,16634.74,16911.98,175600],["2020-10-13",16704.05,16981.29,16565.43,16981.29,223600],["2020-10-14",17050.61,17189.23,16773.36,17050.61,165560],["2020-10-15",16981.29,16981.29,16634.74,16634.74,171900],["2020-10-16",16634.74,16773.36,16218.87,16426.8,220900],["2020-10-19",16565.43,16704.05,16357.49,16496.11,159600],["2020-10-20",16426.8,17327.85,16426.8,17119.92,188600],["2020-10-21",17189.23,17466.47,17050.61,17189.23,136100],["2020-10-22",17189.23,17466.47,16634.74,16911.98,175200],["2020-10-23",16911.98,17119.92,16773.36,16842.67,119700],["2020-10-26",17189.23,17189.23,16634.74,16634.74,151972],["2020-10-27",16634.74,16842.67,16426.8,16565.43,64000],["2020-10-28",16426.8,16496.11,15941.62,16357.49,173500],["2020-10-29",16288.18,16565.43,15941.62,16357.49,265300],["2020-10-30",16798.11,16870.52,16074.06,16146.46,45800],["2020-11-02",16508.49,17015.33,16363.68,16870.52,68000],["2020-11-03",16942.93,17304.95,16942.93,17232.55,164400],["2020-11-04",17377.36,18029.01,17377.36,17884.2,493800],["2020-11-05",17884.2,17956.6,17015.33,17304.95,666100],["2020-11-06",17377.36,17522.17,16653.3,16942.93,271700],["2020-11-09",16942.93,17522.17,16653.3,17232.55,523600],["2020-11-10",17522.17,17739.39,17160.14,17160.14,613300],["2020-11-11",17232.55,17232.55,16870.52,17015.33,368500],["2020-11-12",17015.33,17739.39,16870.52,17522.17,1523500],["2020-11-13",17522.17,18173.82,17522.17,17884.2,1676300],["2020-11-16",17884.2,18173.82,17377.36,17522.17,726600],["2020-11-17",17522.17,17739.39,17449.76,17739.39,684800],["2020-11-18",17739.39,18246.23,17739.39,17956.6,970400],["2020-11-19",17956.6,18101.42,17594.58,17811.79,809400],["2020-11-20",17884.2,18318.63,17594.58,18246.23,1645300],["2020-11-23",18173.82,18825.47,18101.42,18463.44,1556500],["2020-11-24",18463.44,18535.85,17739.39,18029.01,812700],["2020-11-25",18101.42,18246.23,17594.58,17739.39,863800],["2020-11-26",17666.98,17956.6,17377.36,17594.58,658400],["2020-11-27",17666.98,17739.39,17522.17,17739.39,397900],["2020-11-30",17666.98,17956.6,17522.17,17594.58,513100],["2020-12-01",17522.17,17666.98,16001.65,17666.98,882500],["2020-12-02",17666.98,17956.6,17304.95,17739.39,568400],["2020-12-03",17739.39,17811.79,17449.76,17666.98,598200],["2020-12-04",17594.58,17739.39,17449.76,17522.17,516700],["2020-12-07",17449.76,17739.39,17449.76,17522.17,405100],["2020-12-08",17232.55,17666.98,17232.55,17449.76,639300],["2020-12-09",17522.17,18246.23,17377.36,17811.79,1009500],["2020-12-10",17884.2,18029.01,17449.76,17522.17,428800],["2020-12-11",17594.58,17666.98,17377.36,17666.98,319100],["2020-12-14",17739.39,17811.79,17522.17,17739.39,687000],["2020-12-15",17739.39,19042.69,17594.58,18680.66,2227500],["2020-12-16",18825.47,19694.34,18680.66,19187.5,1418800],["2020-12-17",19187.5,19549.53,18897.88,19332.31,1111100],["2020-12-18",19115.09,19549.53,18897.88,19549.53,1112000],["2020-12-21",19332.31,19694.34,19115.09,19404.72,1100500],["2020-12-22",19404.72,20128.77,19259.91,20056.37,1017700],["2020-12-23",20056.37,20056.37,19332.31,19404.72,979500],["2020-12-24",19404.72,19694.34,18029.01,19187.5,1124800],["2020-12-25",19404.72,19404.72,18897.88,19332.31,423400],["2020-12-28",19259.91,20418.4,19259.91,20128.77,1183100],["2020-12-29",19694.34,20490.8,19694.34,20201.18,864800],["2020-12-30",20273.59,20490.8,19911.56,20128.77,596300],["2020-12-31",20201.18,20273.59,19766.75,20128.77,481500],["2021-01-04",20128.77,20925.24,20056.37,20635.61,971100],["2021-01-05",20563.21,20635.61,20201.18,20490.8,705000],["2021-01-06",20490.8,20925.24,20273.59,20345.99,551500],["2021-01-07",20997.64,20997.64,20273.59,20635.61,529200],["2021-01-08",20635.61,20708.02,20128.77,20345.99,801900],["2021-01-11",20345.99,20563.21,19549.53,19983.96,633700],["2021-01-12",20128.77,20780.43,19839.15,20708.02,1128900],["2021-01-13",20635.61,21287.26,20635.61,20925.24,1360100],["2021-01-14",20997.64,21070.05,20418.4,20635.61,580800],["2021-01-15",20563.21,20780.43,20345.99,20490.8,579900],["2021-01-18",20563.21,20635.61,20345.99,20490.8,508300],["2021-01-19",20563.21,21142.45,17449.76,19477.12,1168500],["2021-01-20",19549.53,19839.15,18463.44,19621.93,497900],["2021-01-21",19694.34,19766.75,19115.09,19694.34,262800],["2021-01-22",19694.34,19839.15,19332.31,19477.12,285000],["2021-01-25",19477.12,19911.56,19477.12,19549.53,275800],["2021-01-26",19621.93,19694.34,18970.28,18970.28,315400],["2021-01-27",18970.28,19259.91,18101.42,18318.63,456700],["2021-01-28",18029.01,18029.01,15784.43,16001.65,1100100],["2021-01-29",16653.3,17666.98,15205.19,17666.98,281100],["2021-02-01",17594.58,18463.44,17449.76,17522.17,365500],["2021-02-02",17522.17,18173.82,17377.36,18101.42,318000],["2021-02-03",18101.42,18680.66,18029.01,18680.66,311900],["2021-02-04",18608.26,18825.47,18391.04,18535.85,230500],["2021-02-05",18535.85,19621.93,18535.85,19404.72,413100],["2021-02-08",19404.72,20201.18,19332.31,19911.56,1114100],["2021-02-09",19911.56,20635.61,19694.34,20418.4,738200],["2021-02-17",20418.4,21359.67,20273.59,20997.64,847100],["2021-02-18",21070.05,22083.73,20635.61,21866.51,1528600],["2021-02-19",21721.7,23169.81,21576.89,23025.0,1801800],["2021-02-22",23025.0,24183.49,22735.38,23387.03,878400],["2021-02-23",23531.84,23893.87,22952.6,23025.0,962600],["2021-02-24",22880.19,23387.03,22662.97,22880.19,801700],["2021-02-25",23025.0,24183.49,22735.38,23893.87,921600],["2021-02-26",23459.43,24473.11,23314.62,24473.11,670000],["2021-03-01",24400.71,24907.55,24400.71,24762.74,485700],["2021-03-02",24979.95,26862.5,24400.71,25921.23,1060500],["2021-03-03",25921.23,27586.56,25921.23,27224.53,974300],["2021-03-04",27224.53,27586.56,25848.82,26790.1,1064000],["2021-03-05",26717.69,26790.1,25559.2,26500.47,729600],["2021-03-08",26500.47,27514.15,26428.07,27152.12,615600],["2021-03-09",26934.91,27441.75,26355.66,26572.88,583700],["2021-03-10",26934.91,26934.91,26066.04,26283.26,401700],["2021-03-11",26355.66,27876.18,26066.04,27296.93,709000],["2021-03-12",27296.93,27876.18,27007.31,27441.75,418000],["2021-03-15",27369.34,27369.34,26645.28,27079.72,506700],["2021-03-16",26717.69,27079.72,25921.23,26138.44,749120],["2021-03-17",26355.66,26355.66,25052.36,25704.01,1111300],["2021-03-18",25776.42,26428.07,25269.58,26210.85,528980],["2021-03-19",26066.04,26500.47,25921.23,26355.66,241001],["2021-03-22",26355.66,26428.07,25704.01,25848.82,416354],["2021-03-23",25848.82,25921.23,25197.17,25921.23,420000],["2021-03-24",25631.6,26355.66,25197.17,25704.01,481300],["2021-03-25",25921.23,25993.63,25341.98,25631.6,218400],["2021-03-26",25559.2,25559.2,23604.25,24690.33,451200],["2021-03-29",24762.74,25269.58,24617.93,24835.14,387400],["2021-03-30",24907.55,25921.23,24907.55,25704.01,484100],["2021-03-31",25631.6,25993.63,25341.98,25704.01,306900],["2021-04-01",25704.01,26572.88,25631.6,26283.26,715900],["2021-04-02",26283.26,26934.91,25921.23,25993.63,564700],["2021-04-05",25993.63,26428.07,25341.98,25776.42,429200],["2021-04-06",25848.82,25848.82,24473.11,25052.36,898000],["2021-04-07",25052.36,25052.36,24617.93,24979.95,372200],["2021-04-08",24762.74,25704.01,24473.11,25341.98,258300],["2021-04-09",25124.76,25197.17,24907.55,24907.55,164800],["2021-04-12",25124.76,25124.76,23749.06,24183.49,916000],["2021-04-13",24328.3,24400.71,23169.81,23604.25,864600],["2021-04-14",23604.25,24255.9,23531.84,23966.27,323000],["2021-04-15",23966.27,24183.49,23459.43,23604.25,459000],["2021-04-16",23604.25,23604.25,22083.73,22735.38,622000],["2021-04-19",22662.97,23893.87,22518.16,22880.19,309200],["2021-04-20",22952.6,23169.81,22445.76,22880.19,259900],["2021-04-22",19549.53,22807.78,19549.53,21359.67,523900],["2021-04-23",20997.64,22807.78,20635.61,22156.13,580400],["2021-04-26",22083.73,23169.81,21938.92,22300.94,323400],["2021-04-27",22156.13,22228.54,21649.29,21649.29,262800],["2021-04-28",21576.89,22228.54,21576.89,22011.32,138700],["2021-04-29",22445.76,22445.76,21721.7,21794.1,205100],["2021-05-04",22807.78,25197.17,22807.78,25197.17,1176800],["2021-05-05",25341.98,27876.18,25341.98,26645.28,1241200],["2021-05-06",26572.88,26717.69,25993.63,26138.44,555500],["2021-05-07",26210.85,26210.85,25341.98,25848.82,844800],["2021-05-10",25776.42,27296.93,25414.39,26790.1,996900],["2021-05-11",26934.91,27876.18,26934.91,27369.34,788800],["2021-05-12",27369.34,29324.29,27007.31,28889.86,1734400],["2021-05-13",28889.86,29686.32,27948.59,28165.8,971000],["2021-05-14",28310.61,28455.43,27731.37,28020.99,691100],["2021-05-17",28020.99,28383.02,26138.44,26500.47,1437000],["2021-05-18",26645.28,26790.1,25631.6,26645.28,1115300],["2021-05-19",26138.44,27296.93,26138.44,27007.31,581200],["2021-05-20",27007.31,27007.31,26066.04,26283.26,439200],["2021-05-21",26645.28,27514.15,26066.04,27079.72,1061500],["2021-05-24",26790.1,28527.83,26790.1,28383.02,1155300],["2021-05-25",28383.02,28672.64,27803.77,27948.59,721900],["2021-05-26",27948.59,28020.99,27296.93,27586.56,705300],["2021-05-27",26790.1,27658.96,25848.82,26066.04,1825600],["2021-05-28",26138.44,27007.31,25341.98,26500.47,1370300],["2021-05-31",26066.04,26862.5,25921.23,26572.88,397500],["2021-06-01",26572.88,26645.28,25848.82,25921.23,657700],["2021-06-02",25921.23,26210.85,25341.98,25848.82,873500],["2021-06-03",25921.23,26355.66,25704.01,26066.04,789100],["2021-06-04",26283.26,26355.66,25631.6,25993.63,506600],["2021-06-07",25993.63,27514.15,25848.82,27441.75,1329800],["2021-06-08",27514.15,28238.21,26572.88,26934.91,1239100],["2021-06-09",26934.91,27369.34,26355.66,26790.1,342800],["2021-06-10",26790.1,26790.1,26066.04,26572.88,426300],["2021-06-11",26428.07,28962.27,26428.07,28455.43,3290600],["2021-06-14",28527.83,29903.54,28527.83,29541.51,1608900],["2021-06-15",29324.29,29686.32,28817.45,29251.89,462500],["2021-06-16",29251.89,31858.49,28600.24,31134.43,1889900],["2021-06-17",30627.6,31134.43,30048.35,30555.19,533700],["2021-06-18",30555.19,31134.43,30193.16,30989.62,850400],["2021-06-21",30989.62,31134.43,28962.27,29179.48,1314000],["2021-06-22",29179.48,29686.32,27876.18,28383.02,1433800],["2021-06-23",28600.24,28600.24,27731.37,28165.8,877300],["2021-06-24",28165.8,28889.86,28093.4,28165.8,336800],["2021-06-25",28165.8,28310.61,27152.12,27658.96,983500],["2021-06-28",27514.15,28455.43,27224.53,28238.21,610900],["2021-06-29",28238.21,28527.83,28020.99,28310.61,306300],["2021-06-30",28238.21,28817.45,27948.59,28020.99,469700],["2021-07-01",28020.99,28310.61,27514.15,27876.18,524000],["2021-07-02",27876.18,28093.4,27658.96,27876.18,483900],["2021-07-05",27803.77,28165.8,27296.93,27369.34,725700],["2021-07-06",27514.15,27876.18,26066.04,26428.07,671400],["2021-07-07",26790.1,27079.72,25848.82,26572.88,678300],["2021-07-08",26572.88,27152.12,26428.07,26645.28,334000],["2021-07-09",26790.1,27152.12,26210.85,26572.88,645500],["2021-07-12",26645.28,26645.28,24690.33,25341.98,631300],["2021-07-13",25341.98,25776.42,24979.95,25776.42,374100],["2021-07-14",25776.42,26210.85,25269.58,25631.6,334000],["2021-07-15",25704.01,25993.63,25414.39,25921.23,118300],["2021-07-16",25848.82,26283.26,25559.2,26138.44,343800],["2021-07-19",26210.85,26210.85,24617.93,24762.74,841800],["2021-07-20",24617.93,25341.98,24400.71,25197.17,285100],["2021-07-21",25269.58,25414.39,24979.95,25269.58,236400],["2021-07-22",25341.98,27152.12,25341.98,26790.1,632000],["2021-07-23",26790.1,27441.75,26500.47,26862.5,695800],["2021-07-26",27007.31,27876.18,26500.47,27658.96,545400],["2021-07-27",27658.96,28455.43,27586.56,27731.37,574100],["2021-07-28",27803.77,28020.99,27296.93,27514.15,342000],["2021-07-29",27803.77,27803.77,27079.72,27296.93,367300],["2021-07-30",27514.15,27876.18,26862.5,27586.56,466000],["2021-08-02",27586.56,29613.92,27586.56,28889.86,1537400],["2021-08-03",28889.86,28962.27,27296.93,27731.37,3149100],["2021-08-04",27876.18,27876.18,26717.69,27224.53,731500],["2021-08-05",27514.15,27731.37,26428.07,26934.91,1030500],["2021-08-06",26790.1,27514.15,26428.07,27007.31,1285200],["2021-08-09",27152.12,27586.56,26790.1,27514.15,752200],["2021-08-10",27586.56,28310.61,27586.56,28238.21,1795400],["2021-08-11",28238.21,29541.51,28093.4,28889.86,2259800],["2021-08-12",28817.45,28889.86,28093.4,28527.83,1071600],["2021-08-13",28817.45,28817.45,27803.77,28165.8,1072300],["2021-08-16",28165.8,28889.86,27514.15,28672.64,937400],["2021-08-17",28817.45,30048.35,28672.64,29251.89,1291800],["2021-08-18",29396.7,29396.7,28238.21,28527.83,973100],["2021-08-19",28817.45,28817.45,28165.8,28672.64,461900],["2021-08-20",28600.24,29107.08,27876.18,28238.21,2226500],["2021-08-23",28817.45,28817.45,26862.5,27152.12,1363900],["2021-08-24",27369.34,27586.56,26717.69,26790.1,1227800],["2021-08-25",27224.53,27441.75,26717.69,27224.53,809100],["2021-08-26",27369.34,27441.75,27007.31,27079.72,636000],["2021-08-27",27152.12,27948.59,26862.5,27948.59,732600],["2021-08-30",27948.59,28745.05,27948.59,28527.83,910400],["2021-08-31",28672.64,28962.27,28238.21,28238.21,1003200],["2021-09-01",28527.83,28527.83,27803.77,28093.4,964000],["2021-09-06",28238.21,28310.61,27803.77,28093.4,894100],["2021-09-07",28238.21,28238.21,27586.56,27731.37,602200],["2021-09-08",28020.99,28093.4,27514.15,27731.37,638800],["2021-09-09",27948.59,28020.99,27586.56,27948.59,444700],["2021-09-10",27948.59,29903.54,27948.59,29613.92,2797400],["2021-09-13",29469.1,29686.32,28962.27,29107.08,835700],["2021-09-14",29469.1,29469.1,28455.43,28745.05,646200],["2021-09-15",28745.05,28962.27,27948.59,28889.86,736200],["2021-09-16",28889.86,29613.92,28672.64,28889.86,642900],["2021-09-17",28962.27,29831.13,28745.05,29469.1,1055100],["2021-09-20",29613.92,30337.97,29396.7,29758.73,1384300],["2021-09-21",29975.94,30048.35,28238.21,29107.08,844700],["2021-09-22",29107.08,29396.7,28672.64,29179.48,424300],["2021-09-23",29324.29,29324.29,28455.43,28600.24,508100],["2021-09-24",28889.86,28889.86,28238.21,28383.02,652192],["2021-09-27",28745.05,28745.05,27224.53,27224.53,1438500],["2021-09-28",27369.34,27658.96,26645.28,27658.96,529200],["2021-09-29",27658.96,27876.18,27296.93,27876.18,266500],["2021-09-30",27948.59,28165.8,27731.37,28020.99,187900],["2021-10-01",28165.8,28165.8,27514.15,27586.56,372300],["2021-10-04",27803.77,28527.83,27658.96,28310.61,434000],["2021-10-05",28310.61,28817.45,28020.99,28165.8,433600],["2021-10-06",28527.83,29903.54,28455.43,29613.92,1989200],["2021-10-07",29613.92,30917.22,29613.92,30265.57,1356800],["2021-10-08",30265.57,30989.62,29903.54,30048.35,482900],["2021-10-11",30120.76,30772.41,29469.1,30410.38,1082600],["2021-10-12",30482.78,30700.0,29903.54,30193.16,839900],["2021-10-13",30410.38,30772.41,29975.94,30555.19,889500],["2021-10-14",30700.0,30917.22,30555.19,30844.81,901800],["2021-10-15",30844.81,31786.09,30844.81,31424.06,1155600],["2021-10-18",31496.46,32003.3,30989.62,31134.43,1233700],["2021-10-19",31134.43,31496.46,30700.0,30917.22,747900],["2021-10-20",31134.43,31641.27,30555.19,31279.25,742900],["2021-10-21",31134.43,31424.06,30917.22,31206.84,398700],["2021-10-22",31351.65,32944.58,31062.03,32075.71,992200],["2021-10-25",32365.33,32437.74,31713.68,31930.9,718000],["2021-10-26",32228.15,32228.15,31328.76,31853.4,456000],["2021-10-27",32003.3,32003.3,31553.61,31778.46,520700],["2021-10-28",31778.46,31928.35,31178.86,31253.81,978400],["2021-10-29",31403.71,32153.2,31103.91,31853.4,747900],["2021-11-01",31403.71,31853.4,27731.2,31253.81,943100],["2021-11-02",31328.76,31478.66,30654.22,31328.76,709500],["2021-11-03",31403.71,32003.3,31103.91,31178.86,765600],["2021-11-04",31628.56,31628.56,30954.01,31328.76,460000],["2021-11-05",31478.66,33352.39,31328.76,32902.69,1727900],["2021-11-08",32902.69,33502.29,32827.74,33427.34,1137300],["2021-11-09",33352.39,33652.18,32527.95,32677.85,706200],["2021-11-10",32902.69,33052.59,32303.1,32677.85,763200],["2021-11-11",32602.9,33727.13,32153.2,32677.85,839500],["2021-11-12",32677.85,33127.54,32228.15,32527.95,495300],["2021-11-15",32602.9,32827.74,31928.35,32378.05,663700],["2021-11-16",32602.9,33352.39,32078.25,32453.0,673860],["2021-11-17",32677.85,32827.74,31328.76,32153.2,675900],["2021-11-18",32527.95,32527.95,31103.91,31178.86,1173500],["2021-11-19",31178.86,31178.86,28930.39,29604.93,2030400],["2021-11-22",29604.93,29604.93,27731.2,28105.95,1253600],["2021-11-23",28105.95,29005.34,27731.2,29005.34,719700],["2021-11-24",29005.34,29155.23,28180.89,28255.84,738100],["2021-11-25",28855.44,28855.44,28105.95,28405.74,557800],["2021-11-26",28630.59,28705.54,28105.95,28105.95,453700],["2021-11-29",24883.13,28255.84,24883.13,27881.1,435100],["2021-11-30",28031.0,28780.49,27881.1,28405.74,335000],["2021-12-01",28630.59,28705.54,28105.95,28705.54,281400],["2021-12-02",28705.54,28855.44,28255.84,28405.74,307200],["2021-12-03",28780.49,28780.49,28031.0,28405.74,448500],["2021-12-06",28705.54,28705.54,27356.45,27581.3,248500],["2021-12-07",27731.2,28105.95,27206.55,27731.2,275300],["2021-12-08",27731.2,28031.0,27656.25,27806.15,177300],["2021-12-09",27956.05,28031.0,27656.25,27956.05,180300],["2021-12-10",28105.95,28105.95,27731.2,27806.15,222800],["2021-12-13",28031.0,28031.0,27731.2,27731.2,198900],["2021-12-14",28031.0,28031.0,27431.4,27731.2,393900],["2021-12-15",27731.2,27731.2,27506.35,27656.25,139100],["2021-12-16",27806.15,28480.69,27731.2,28105.95,445700],["2021-12-17",28330.79,28330.79,27881.1,28105.95,188800],["2021-12-20",28255.84,28255.84,27656.25,27881.1,297700],["2021-12-21",27881.1,27881.1,27581.3,27731.2,295000],["2021-12-22",27731.2,27731.2,27206.55,27356.45,336800],["2021-12-23",27356.45,27356.45,26232.22,26831.81,375100],["2021-12-24",26831.81,26981.71,26382.11,26532.01,207720],["2021-12-27",26831.81,26831.81,26457.06,26532.01,204800],["2021-12-28",26532.01,26681.91,26157.27,26307.16,474200],["2021-12-29",26457.06,26532.01,25782.52,26082.32,435300],["2021-12-30",26232.22,26457.06,25782.52,26382.11,170800],["2021-12-31",26307.16,27131.61,26307.16,26756.86,235400],["2022-01-04",26981.71,27581.3,26831.81,27506.35,293368],["2022-01-05",27581.3,27581.3,26981.71,27056.66,231100],["2022-01-06",27206.55,27206.55,26681.91,26756.86,172900],["2022-01-07",26981.71,26981.71,26457.06,26532.01,159000],["2022-01-10",26681.91,26681.91,26082.32,26232.22,385500],["2022-01-11",26382.11,26457.06,25857.47,25932.42,147600],["2022-01-12",26157.27,26157.27,25107.98,25707.57,281500],["2022-01-13",25782.52,26232.22,25482.72,25557.67,173000],["2022-01-14",26007.37,26007.37,25332.83,25482.72,143400],["2022-01-17",25482.72,25482.72,23983.74,23983.74,322800],["2022-01-18",24808.18,24808.18,22484.76,23683.94,406100],["2022-01-19",23833.84,24358.49,23758.89,24058.69,75900],["2022-01-20",24433.43,24508.38,23983.74,24508.38,64900],["2022-01-21",24433.43,24958.08,24283.54,24808.18,98200],["2022-01-24",24808.18,24808.18,23234.25,23608.99,156400],["2022-01-25",23758.89,23833.84,23234.25,23309.2,76000],["2022-01-26",23608.99,23983.74,23234.25,23234.25,125000],["2022-01-27",23384.15,23608.99,23234.25,23234.25,47600],["2022-01-28",23234.25,23608.99,23234.25,23534.04,121200],["2022-02-07",23608.99,25482.72,23608.99,24808.18,167700],["2022-02-08",25107.98,25482.72,24733.23,25257.88,230600],["2022-02-09",25332.83,25707.57,25257.88,25707.57,237300],["2022-02-10",25632.62,26831.81,25632.62,26532.01,328700],["2022-02-11",26307.16,26831.81,26307.16,26457.06,275200],["2022-02-14",26681.91,27056.66,26157.27,26681.91,410000],["2022-02-15",26831.81,26981.71,26307.16,26606.96,189400],["2022-02-16",26831.81,26831.81,26382.11,26606.96,196700],["2022-02-17",26606.96,26606.96,26457.06,26606.96,151900],["2022-02-18",26606.96,27431.4,26457.06,27281.5,693600],["2022-02-21",27281.5,27506.35,27056.66,27281.5,362800],["2022-02-22",27431.4,27431.4,26756.86,27356.45,371900],["2022-02-23",27281.5,27431.4,26906.76,27131.61,370500],["2022-02-24",27356.45,27356.45,26457.06,27206.55,443600],["2022-02-25",27206.55,29230.18,26981.71,29005.34,1683200],["2022-02-28",29005.34,30054.62,29005.34,29679.88,776100],["2022-03-01",29829.78,30954.01,29679.88,29829.78,687500],["2022-03-02",29979.67,30054.62,28930.39,29080.28,831800],["2022-03-03",29230.18,30729.17,28855.44,30279.47,1300200],["2022-03-04",30279.47,30429.37,29904.73,29979.67,421900],["2022-03-07",30279.47,33127.54,30129.57,32378.05,2782800],["2022-03-08",32453.0,32827.74,30954.01,31478.66,995900],["2022-03-09",32078.25,32527.95,30579.27,31478.66,1000300],["2022-03-10",31478.66,32303.1,31028.96,31628.56,1239800],["2022-03-11",31853.4,32602.9,31403.71,32003.3,1249000],["2022-03-14",31853.4,32378.05,30504.32,31028.96,1006300],["2022-03-15",31253.81,31253.81,29604.93,30279.47,690000],["2022-03-16",30729.17,31178.86,29979.67,30429.37,318700],["2022-03-17",30729.17,30729.17,29230.18,29679.88,858500],["2022-03-18",29904.73,30504.32,29529.98,29904.73,335800],["2022-03-21",29904.73,30354.42,29829.78,30054.62,376400],["2022-03-22",30204.52,31103.91,30054.62,30954.01,690600],["2022-03-23",30879.07,31553.61,30879.07,31178.86,549700],["2022-03-24",30729.17,31703.51,30729.17,31103.91,384100],["2022-03-25",31103.91,31553.61,30429.37,31253.81,1044300],["2022-03-28",31253.81,32228.15,31253.81,32078.25,1340000],["2022-03-29",32153.2,35151.17,32153.2,34401.68,2381200],["2022-03-30",34101.88,34776.42,33277.44,33951.98,1221300],["2022-03-31",33877.03,34101.88,33352.39,33802.08,848900],["2022-04-01",33802.08,34851.37,33127.54,34176.83,1078900],["2022-04-04",34176.83,34626.52,33877.03,34176.83,753300],["2022-04-05",34476.63,35600.86,34176.83,34401.68,866300],["2022-04-06",34401.68,34776.42,33877.03,34401.68,749600],["2022-04-07",34626.52,34626.52,32602.9,33202.49,923900],["2022-04-08",33727.13,33727.13,31328.76,31478.66,828100],["2022-04-12",31478.66,32078.25,30354.42,30879.07,481300],["2022-04-13",30954.01,31478.66,29979.67,31403.71,612700],["2022-04-14",31703.51,32228.15,31403.71,31478.66,317800],["2022-04-15",31778.46,33652.18,31778.46,33052.59,1129400],["2022-04-18",33052.59,34251.78,33052.59,33652.18,895600],["2022-04-19",33727.13,34401.68,32153.2,32228.15,706300],["2022-04-20",32378.05,32977.64,30729.17,30804.12,793400],["2022-04-21",30729.17,31328.76,28780.49,29904.73,807300],["2022-04-22",30204.52,30879.07,27506.35,30204.52,515700],["2022-04-25",30204.52,30204.52,26831.81,27731.2,687900],["2022-04-26",27731.2,28330.79,23833.84,28105.95,504700],["2022-04-27",28105.95,28855.44,26906.76,28855.44,267500],["2022-04-28",28705.54,29754.83,28480.69,29230.18,261400],["2022-04-29",29305.13,29829.78,29080.28,29754.83,227700],["2022-05-04",29829.78,30429.37,29754.83,29979.67,314300],["2022-05-05",30354.42,31028.96,29305.13,29904.73,242200],["2022-05-06",30579.27,30579.27,29005.34,29230.18,185000],["2022-05-09",29230.18,29230.18,26307.16,26307.16,557900],["2022-05-10",26307.16,27806.15,25482.72,27656.25,249600],["2022-05-11",27656.25,27806.15,27131.61,27506.35,75600],["2022-05-12",28031.0,28031.0,25707.57,26157.27,214500],["2022-05-13",26157.27,26232.22,23983.74,24208.59,478700],["2022-05-16",24883.13,26606.96,24358.49,24883.13,228100],["2022-05-17",24958.08,27131.61,24733.23,26981.71,384500],["2022-05-18",27131.61,27356.45,26157.27,26157.27,228000],["2022-05-19",26082.32,26457.06,24733.23,26082.32,149200],["2022-05-20",25932.42,26681.91,25857.47,26007.37,141400],["2022-05-23",26232.22,26681.91,25482.72,25632.62,201900],["2022-05-24",26082.32,26232.22,24883.13,26157.27,198300],["2022-05-25",26157.27,26606.96,25482.72,26606.96,417100],["2022-05-26",26606.96,27431.4,26606.96,27206.55,451100],["2022-05-27",27356.45,29305.13,27356.45,28630.59,511700],["2022-05-30",28705.54,28930.39,28031.0,28405.74,383700],["2022-05-31",28780.49,28780.49,27956.05,28180.89,218700],["2022-06-01",28105.95,28255.84,27581.3,28255.84,380500],["2022-06-02",28255.84,29604.93,28105.95,29005.34,655200],["2022-06-03",29005.34,29080.28,28405.74,28780.49,211600],["2022-06-06",29005.34,30504.32,28705.54,30204.52,707200],["2022-06-07",30204.52,32303.1,30204.52,31853.4,822300],["2022-06-08",31778.46,32827.74,31028.96,31328.76,537200],["2022-06-09",31403.71,31778.46,30879.07,31553.61,559600],["2022-06-10",31553.61,31628.56,30504.32,30654.22,690800],["2022-06-13",30204.52,30204.52,28480.69,28705.54,629800],["2022-06-14",28630.59,31253.81,27881.1,30804.12,576600],["2022-06-15",30654.22,31928.35,30204.52,31328.76,971700],["2022-06-16",31703.51,32752.79,31178.86,31553.61,589500],["2022-06-17",31478.66,31628.56,29979.67,31328.76,583900],["2022-06-20",31328.76,31328.76,29380.08,29904.73,668800],["2022-06-21",29679.88,30129.57,27506.35,28405.74,574300],["2022-06-22",28855.44,29080.28,26307.16,26532.01,627000],["2022-06-23",26681.91,28855.44,26606.96,28855.44,405800],["2022-06-24",28555.64,29230.18,28105.95,28180.89,216800],["2022-06-27",28630.59,29604.93,28405.74,28630.59,183500],["2022-06-28",28855.44,29155.23,28255.84,28555.64,381500],["2022-06-29",28705.54,29005.34,28180.89,28630.59,205000],["2022-06-30",28780.49,28855.44,28255.84,28405.74,237500],["2022-07-01",28780.49,28780.49,26981.71,28031.0,218500],["2022-07-04",28180.89,28480.69,27656.25,27806.15,98400],["2022-07-05",27881.1,28031.0,26232.22,26756.86,498600],["2022-07-06",26981.71,26981.71,25857.47,25857.47,234300],["2022-07-07",26082.32,26307.16,25482.72,25632.62,204400],["2022-07-08",26606.96,26606.96,25932.42,26382.11,179500],["2022-07-11",26532.01,26606.96,25782.52,25857.47,186400],["2022-07-12",26232.22,27056.66,25857.47,26906.76,226700],["2022-07-13",26831.81,27056.66,26307.16,26606.96,135900],["2022-07-14",26756.86,26756.86,26232.22,26681.91,125800],["2022-07-15",26756.86,26906.76,26382.11,26382.11,145900],["2022-07-18",26681.91,26756.86,26457.06,26606.96,96900],["2022-07-19",26756.86,28105.95,26532.01,28105.95,560800],["2022-07-20",28105.95,28105.95,27731.2,27731.2,186200],["2022-07-21",27881.1,27881.1,27356.45,27581.3,133400],["2022-07-22",28105.95,28105.95,27281.5,27356.45,138300],["2022-07-25",27356.45,27506.35,26457.06,26756.86,156100],["2022-07-26",26831.81,26906.76,26082.32,26232.22,167900],["2022-07-27",26232.22,27356.45,26007.37,27131.61,198000],["2022-07-28",27131.61,27581.3,27131.61,27356.45,156400],["2022-07-29",27356.45,27431.4,26906.76,27356.45,281500],["2022-08-01",26981.71,27581.3,25482.72,26157.27,1246400],["2022-08-02",26232.22,26382.11,25407.77,26082.32,244300],["2022-08-03",26082.32,26681.91,25707.57,26457.06,429200],["2022-08-04",26532.01,26756.86,26307.16,26457.06,384900],["2022-08-05",26606.96,27131.61,26232.22,27056.66,382900],["2022-08-08",26681.91,27056.66,26532.01,26831.81,212700],["2022-08-09",26831.81,26981.71,26532.01,26606.96,370700],["2022-08-10",26681.91,26681.91,26307.16,26532.01,238700],["2022-08-11",26606.96,26831.81,26307.16,26307.16,248500],["2022-08-12",26606.96,26606.96,26232.22,26532.01,173300],["2022-08-15",26532.01,26606.96,26232.22,26457.06,319800],["2022-08-16",26606.96,26606.96,26157.27,26307.16,257700],["2022-08-17",26232.22,26606.96,26232.22,26457.06,243700],["2022-08-18",26532.01,26532.01,26082.32,26232.22,118400],["2022-08-19",26382.11,26382.11,25632.62,26382.11,400600],["2022-08-22",26382.11,26681.91,26232.22,26457.06,221900],["2022-08-23",26532.01,26532.01,26082.32,26382.11,117400],["2022-08-24",26382.11,28255.84,26382.11,27956.05,1100400],["2022-08-25",27731.2,28330.79,27356.45,27581.3,259100],["2022-08-26",27731.2,27881.1,26981.71,27131.61,269400],["2022-08-29",26906.76,27581.3,26157.27,27431.4,681800],["2022-08-30",27431.4,27806.15,26831.81,27206.55,278000],["2022-08-31",27431.4,27431.4,26906.76,27206.55,154400],["2022-09-05",27281.5,28031.0,27281.5,27581.3,377000],["2022-09-06",27731.2,27956.05,27281.5,27506.35,183800],["2022-09-07",27656.25,27656.25,26606.96,26681.91,339000],["2022-09-08",26681.91,27056.66,26232.22,26307.16,293700],["2022-09-09",26831.81,27131.61,26382.11,26906.76,185000],["2022-09-12",26906.76,27806.15,26906.76,27281.5,324200],["2022-09-13",27506.35,29155.23,27281.5,28330.79,1420300],["2022-09-14",28330.79,28405.74,27431.4,28105.95,359700],["2022-09-15",28105.95,28630.59,27731.2,27956.05,323000],["2022-09-16",28105.95,28480.69,27581.3,27731.2,480200],["2022-09-19",28031.0,28405.74,27131.61,27131.61,646500],["2022-09-20",27731.2,27806.15,26831.81,27356.45,290500],["2022-09-21",27356.45,27806.15,26981.71,27656.25,232200],["2022-09-22",27656.25,28630.59,27656.25,28180.89,783300],["2022-09-23",28255.84,28480.69,27731.2,27881.1,346300],["2022-09-26",27956.05,28630.59,27506.35,28480.69,838500],["2022-09-27",28405.74,28780.49,27731.2,28105.95,343200],["2022-09-28",28480.69,28480.69,25932.42,26532.01,671700],["2022-09-29",26606.96,27206.55,26157.27,26307.16,461700],["2022-09-30",26232.22,26232.22,24733.23,26007.37,410000],["2022-10-03",26082.32,26232.22,24358.49,24733.23,296400],["2022-10-04",25257.88,26157.27,23983.74,24808.18,176000],["2022-10-05",25033.03,25707.57,23983.74,25482.72,148600],["2022-10-06",25557.67,25632.62,24358.49,24583.33,147700],["2022-10-07",24733.23,24733.23,22934.45,23683.94,332000],["2022-10-10",23758.89,23833.84,22784.55,23683.94,166200],["2022-10-11",23683.94,25033.03,23384.15,23534.04,250700],["2022-10-12",25182.93,27581.3,24463.41,25023.04,203500],["2022-10-13",27181.57,29579.95,25182.93,25822.49,218300],["2022-10-14",26302.17,27741.19,25262.87,25502.71,357700],["2022-10-17",25982.38,25982.38,24463.41,24783.2,93400],["2022-10-18",25182.93,25342.82,24863.14,25102.98,115300],["2022-10-19",25342.82,27981.03,25182.93,25502.71,329100],["2022-10-20",26382.11,26382.11,25102.98,25422.76,121100],["2022-10-21",25502.71,25502.71,22944.44,23104.34,246100],["2022-10-24",23104.34,23823.85,21025.75,21505.42,281400],["2022-10-25",21985.09,21985.09,20226.29,21345.53,278200],["2022-10-26",21185.64,21665.31,20785.91,21025.75,59900],["2022-10-27",20945.8,21825.2,20945.8,21745.26,99600],["2022-10-28",21745.26,21905.15,21425.47,21665.31,149200],["2022-10-31",21985.09,22065.04,21505.42,21745.26,111900],["2022-11-01",22065.04,22065.04,21585.37,21825.2,106800],["2022-11-02",21825.2,21985.09,21585.37,21905.15,103200],["2022-11-03",21745.26,22144.99,21505.42,21745.26,119900],["2022-11-04",22065.04,22065.04,20546.07,20945.8,132600],["2022-11-07",21585.37,21585.37,19826.56,19826.56,121000],["2022-11-08",20546.07,20546.07,17508.13,19426.83,184000],["2022-11-09",19506.78,19986.45,19186.99,19186.99,85200],["2022-11-10",19107.05,19586.72,16788.62,16788.62,360400],["2022-11-11",17348.24,17827.91,16548.78,16548.78,271700],["2022-11-14",16548.78,17188.35,15989.16,16788.62,207400],["2022-11-15",14150.41,16868.56,14150.41,14150.41,495000],["2022-11-16",14150.41,16548.78,13590.79,16548.78,383800],["2022-11-17",16388.89,17108.4,16229.0,16868.56,203700],["2022-11-18",16788.62,17188.35,15669.38,16868.56,271000],["2022-11-21",16468.83,17428.18,16468.83,16948.51,189200],["2022-11-22",17108.4,17588.08,16708.67,17108.4,184400],["2022-11-23",17588.08,17588.08,16708.67,16868.56,82200],["2022-11-24",17108.4,17108.4,16388.89,16948.51,54700],["2022-11-25",17028.46,17987.8,17028.46,17987.8,236000],["2022-11-28",17987.8,19186.99,17987.8,19186.99,225300],["2022-11-29",19186.99,19586.72,18387.53,19186.99,171800],["2022-11-30",18627.37,19426.83,18627.37,19346.88,212900],["2022-12-01",19346.88,20386.18,19186.99,19666.67,250000],["2022-12-02",19826.56,20306.23,19666.67,20306.23,197400],["2022-12-05",19826.56,20945.8,19746.61,19986.45,125500],["2022-12-06",20146.34,20865.85,19506.78,20386.18,231200],["2022-12-07",20146.34,20546.07,19346.88,20066.4,287100],["2022-12-08",20226.29,20466.12,19826.56,20146.34,216200],["2022-12-09",20226.29,20306.23,19826.56,19906.5,85200],["2022-12-12",20066.4,21265.58,19906.5,20146.34,309600],["2022-12-13",20146.34,20785.91,20146.34,20626.02,61300],["2022-12-14",21265.58,21265.58,20466.12,20466.12,74700],["2022-12-15",20626.02,20785.91,20306.23,20546.07,84000],["2022-12-16",20466.12,20546.07,19986.45,20466.12,84800],["2022-12-19",20546.07,20626.02,20226.29,20306.23,87700],["2022-12-20",20386.18,20386.18,18867.21,19586.72,140500],["2022-12-21",19586.72,19666.67,18787.26,19186.99,59400],["2022-12-22",19506.78,19506.78,19027.1,19186.99,42400],["2022-12-23",19346.88,19426.83,18707.32,19107.05,26400],["2022-12-26",19506.78,19506.78,18227.64,18547.43,62200],["2022-12-27",18627.37,19027.1,18387.53,18707.32,40600],["2022-12-28",18707.32,19107.05,18627.37,18787.26,263400],["2022-12-29",19027.1,19027.1,18547.43,18787.26,33400],["2022-12-30",18947.15,19986.45,18547.43,18787.26,60900],["2023-01-03",19186.99,19906.5,18947.15,19906.5,88300],["2023-01-04",19986.45,19986.45,19746.61,19906.5,69700],["2023-01-05",19986.45,20146.34,19346.88,19826.56,51100],["2023-01-06",19826.56,19986.45,19346.88,19346.88,56900],["2023-01-09",19586.72,20226.29,19586.72,19986.45,103000],["2023-01-10",19986.45,19986.45,19586.72,19746.61,15300],["2023-01-11",19826.56,20066.4,19666.67,19826.56,62100],["2023-01-12",19826.56,19826.56,19506.78,19746.61,33800],["2023-01-13",19826.56,20066.4,19666.67,19826.56,159400],["2023-01-16",19986.45,20066.4,19826.56,19986.45,52600],["2023-01-17",19906.5,20306.23,19906.5,20226.29,157400],["2023-01-18",20146.34,20865.85,19986.45,20626.02,123200],["2023-01-19",20626.02,20785.91,20386.18,20705.96,122300],["2023-01-27",20466.12,21265.58,20466.12,20626.02,122400],["2023-01-30",20785.91,22704.61,20626.02,22065.04,319400],["2023-01-31",22144.99,22544.72,21985.09,22544.72,318300],["2023-02-01",22464.77,23424.12,21905.15,21985.09,286700],["2023-02-02",22704.61,22704.61,21825.2,22144.99,138000],["2023-02-03",22065.04,22464.77,21985.09,22144.99,99800],["2023-02-06",22224.93,22544.72,22065.04,22384.82,197500],["2023-02-07",22304.88,22464.77,21425.47,21585.37,348100],["2023-02-08",21985.09,21985.09,20945.8,21345.53,187800],["2023-02-09",21185.64,22224.93,21185.64,21585.37,214900],["2023-02-10",21585.37,21825.2,21185.64,21345.53,101200],["2023-02-13",21505.42,21505.42,20626.02,20945.8,137800],["2023-02-14",20945.8,21105.69,20546.07,20626.02,142300],["2023-02-15",20865.85,21345.53,20626.02,20785.91,117700],["2023-02-16",20865.85,21265.58,20865.85,21025.75,196500],["2023-02-17",21185.64,22224.93,21185.64,21985.09,535100],["2023-02-20",22144.99,22784.55,22065.04,22624.66,414900],["2023-02-21",22624.66,22784.55,22065.04,22224.93,304300],["2023-02-22",22144.99,22384.82,21265.58,21505.42,490200],["2023-02-23",21505.42,21745.26,20865.85,21425.47,316600],["2023-02-24",21425.47,21585.37,20945.8,21585.37,132400],["2023-02-27",21345.53,21345.53,20626.02,20705.96,169900],["2023-02-28",20146.34,21985.09,20146.34,21025.75,113400],["2023-03-01",21185.64,21505.42,20785.91,21505.42,84800],["2023-03-02",21425.47,21505.42,21105.69,21425.47,138600],["2023-03-03",21425.47,21745.26,21105.69,21185.64,79900],["2023-03-06",21345.53,21825.2,20865.85,21265.58,50500],["2023-03-07",21425.47,21585.37,21185.64,21345.53,40800],["2023-03-08",20945.8,22304.88,20785.91,21905.15,201700],["2023-03-09",21905.15,21985.09,21585.37,21745.26,152700],["2023-03-10",21825.2,21825.2,21185.64,21505.42,99600],["2023-03-13",21585.37,21585.37,20785.91,21105.69,124800],["2023-03-14",21105.69,21105.69,20386.18,20785.91,164200],["2023-03-15",20865.85,21345.53,20865.85,21265.58,116000],["2023-03-16",21265.58,21265.58,20785.91,20785.91,77600],["2023-03-17",20865.85,21185.64,20785.91,21185.64,70700],["2023-03-20",21025.75,21025.75,20705.96,20705.96,74100],["2023-03-21",21025.75,21025.75,20466.12,20945.8,46100],["2023-03-22",20945.8,21105.69,20705.96,20785.91,158000],["2023-03-23",20626.02,20945.8,20386.18,20785.91,88400],["2023-03-24",20865.85,20945.8,20705.96,20785.91,114100],["2023-03-27",21185.64,21985.09,21185.64,21585.37,397300],["2023-03-28",21665.31,21905.15,21425.47,21425.47,208300],["2023-03-29",21585.37,21745.26,21185.64,21505.42,155500],["2023-03-30",21505.42,22224.93,21505.42,21585.37,616000],["2023-03-31",21905.15,22065.04,21585.37,21825.2,254900],["2023-04-03",21745.26,22304.88,21745.26,22224.93,444600],["2023-04-04",22224.93,22224.93,21985.09,21985.09,182100],["2023-04-05",22144.99,22384.82,21905.15,22384.82,463600],["2023-04-06",22384.82,23184.28,22144.99,22384.82,757300],["2023-04-07",22624.66,22704.61,21905.15,22144.99,335500],["2023-04-10",22224.93,22704.61,21985.09,22464.77,483400],["2023-04-11",22464.77,23424.12,22304.88,23424.12,871300],["2023-04-12",23344.17,23743.9,23184.28,23584.01,605100],["2023-04-13",23584.01,23743.9,23024.39,23184.28,368800],["2023-04-14",23104.34,23663.96,22384.82,22624.66,495200],["2023-04-17",22784.55,23584.01,22784.55,23424.12,526500],["2023-04-18",23344.17,23823.85,23024.39,23663.96,524300],["2023-04-19",23663.96,23983.74,23584.01,23983.74,532500],["2023-04-20",23983.74,25502.71,23983.74,24623.31,765300],["2023-04-21",24623.31,25502.71,24063.69,24463.41,290500],["2023-04-24",24463.41,25102.98,24383.47,24463.41,389800],["2023-04-25",24703.25,24863.14,23823.85,23903.79,519600],["2023-04-26",24143.63,24783.2,23584.01,24463.41,366700],["2023-04-27",24223.58,25422.76,24223.58,25342.82,646000],["2023-04-28",25182.93,25662.6,22944.44,23983.74,1469400],["2023-05-04",23184.28,23184.28,21585.37,21905.15,1854100],["2023-05-05",21985.09,22384.82,21585.37,22144.99,451200],["2023-05-08",22065.04,22464.77,21985.09,22144.99,373200],["2023-05-09",22224.93,22544.72,21825.2,22464.77,555500],["2023-05-10",22544.72,22624.66,22224.93,22464.77,341000],["2023-05-11",22464.77,22624.66,22304.88,22464.77,394400],["2023-05-12",22544.72,23024.39,22384.82,22704.61,464700],["2023-05-15",22704.61,23024.39,22304.88,22464.77,369200],["2023-05-16",22624.66,22624.66,22144.99,22464.77,312200],["2023-05-17",22384.82,22864.5,22304.88,22864.5,434200],["2023-05-18",22544.72,23184.28,22544.72,23104.34,396100],["2023-05-19",23104.34,23584.01,23024.39,23344.17,574000],["2023-05-22",23344.17,23584.01,23024.39,23424.12,311200],["2023-05-23",23424.12,23424.12,23104.34,23264.23,314400],["2023-05-24",23264.23,23424.12,22944.44,23024.39,225800],["2023-05-25",23024.39,23024.39,22704.61,22944.44,144000],["2023-05-26",23024.39,23104.34,22784.55,23024.39,78900],["2023-05-29",22944.44,23584.01,22944.44,23424.12,256600],["2023-05-30",23424.12,23504.07,22944.44,23344.17,288700],["2023-05-31",23344.17,23663.96,23184.28,23424.12,273100],["2023-06-01",23424.12,23823.85,23184.28,23584.01,322100],["2023-06-02",23584.01,23663.96,23344.17,23504.07,199800],["2023-06-05",23504.07,23663.96,23184.28,23424.12,196200],["2023-06-06",23424.12,23903.79,23264.23,23743.9,371300],["2023-06-07",23584.01,23823.85,23264.23,23584.01,236200],["2023-06-08",23424.12,23823.85,23264.23,23264.23,264000],["2023-06-09",23424.12,23584.01,23104.34,23584.01,220900],["2023-06-12",23584.01,23584.01,23264.23,23424.12,127800],["2023-06-13",23424.12,23903.79,23424.12,23424.12,282500],["2023-06-14",23424.12,23743.9,23184.28,23504.07,242300],["2023-06-15",23504.07,23504.07,23184.28,23264.23,129500],["2023-06-16",23344.17,23823.85,23344.17,23584.01,219300],["2023-06-19",23504.07,23663.96,23424.12,23584.01,128900],["2023-06-20",23584.01,23584.01,23344.17,23584.01,115000],["2023-06-21",23584.01,24223.58,23424.12,24063.69,562900],["2023-06-22",24063.69,24303.52,23823.85,24063.69,173400],["2023-06-23",24143.63,24383.47,23823.85,24143.63,349000],["2023-06-26",24143.63,25023.04,24063.69,24863.14,761800],["2023-06-27",24863.14,25102.98,24543.36,24703.25,369900],["2023-06-28",24703.25,24783.2,24383.47,24703.25,282700],["2023-06-29",24623.31,24863.14,23983.74,24623.31,459800],["2023-06-30",24383.47,24623.31,23903.79,24223.58,222100],["2023-07-03",24223.58,24543.36,24063.69,24223.58,106700],["2023-07-04",24303.52,24783.2,24303.52,24783.2,475800],["2023-07-05",24783.2,24943.09,24543.36,24783.2,213300],["2023-07-06",24703.25,24863.14,24143.63,24463.41,243800],["2023-07-07",24463.41,25182.93,24303.52,25102.98,520800],["2023-07-10",24943.09,25422.76,24943.09,25422.76,356800],["2023-07-11",25342.82,25662.6,25262.87,25422.76,330900],["2023-07-12",25422.76,25582.66,25262.87,25502.71,278500],["2023-07-13",25422.76,25582.66,25262.87,25502.71,173000],["2023-07-14",25502.71,26941.73,25502.71,26462.06,866000],["2023-07-17",26462.06,27341.46,26462.06,27181.57,767800],["2023-07-18",27181.57,27341.46,26781.84,26781.84,379500],["2023-07-19",27021.68,27021.68,26062.33,26621.95,322600],["2023-07-20",26701.9,27421.41,26382.11,27421.41,208900],["2023-07-21",27341.46,28780.49,27341.46,28540.65,369900],["2023-07-24",28780.49,30699.19,28220.87,30379.4,783900],["2023-07-25",30379.4,31978.32,29739.84,29819.78,1184900],["2023-07-26",30539.3,30539.3,29260.16,30299.46,328500],["2023-07-27",30299.46,30779.13,25662.6,29500.0,475800],["2023-07-28",29500.0,29819.78,28780.49,29819.78,242812],["2023-07-31",30299.46,32138.21,30299.46,31578.59,1252200],["2023-08-01",31818.43,32378.05,31018.97,31018.97,625900],["2023-08-02",31178.86,31578.59,30619.24,31178.86,606800],["2023-08-03",31578.59,31658.54,30859.08,31018.97,366500],["2023-08-04",31098.92,31578.59,30859.08,31098.92,337700],["2023-08-07",31098.92,31978.32,31098.92,31738.48,903000],["2023-08-08",31738.48,32298.1,31498.64,31818.43,498200],["2023-08-09",31818.43,31978.32,31258.81,31578.59,337000],["2023-08-10",31578.59,31738.48,30459.35,30539.3,683700],["2023-08-11",30859.08,31018.97,29739.84,30299.46,481100],["2023-08-14",30299.46,30779.13,30299.46,30619.24,352500],["2023-08-15",30619.24,31178.86,30459.35,30859.08,549700],["2023-08-16",30859.08,31178.86,30779.13,31018.97,467700],["2023-08-17",31098.92,31098.92,30699.19,30779.13,358500],["2023-08-18",30779.13,30779.13,28460.7,28940.38,934200],["2023-08-21",28860.43,29659.89,28860.43,29579.95,229400],["2023-08-22",29579.95,29979.67,28620.6,29579.95,260000],["2023-08-23",29579.95,29819.78,29260.16,29420.05,402100],["2023-08-24",29500.0,29899.73,29420.05,29899.73,207500],["2023-08-25",29899.73,30539.3,29659.89,29979.67,353600],["2023-08-28",29979.67,30619.24,29979.67,30379.4,244200],["2023-08-29",30379.4,31018.97,30299.46,30539.3,435900],["2023-08-30",30539.3,30699.19,30059.62,30219.51,200400],["2023-08-31",30299.46,30699.19,30139.57,30539.3,419000],["2023-09-05",30539.3,30779.13,30379.4,30539.3,332100],["2023-09-06",30539.3,30779.13,30219.51,30379.4,607000],["2023-09-07",30539.3,31578.59,30299.46,31178.86,1123800],["2023-09-08",31178.86,31658.54,31098.92,31178.86,424200],["2023-09-11",31338.75,31498.64,29579.95,29979.67,995600],["2023-09-12",30059.62,30539.3,29979.67,30459.35,427100],["2023-09-13",30459.35,30619.24,29739.84,30299.46,429800],["2023-09-14",30299.46,30379.4,29819.78,30219.51,488100],["2023-09-15",29899.73,30779.13,29899.73,30779.13,340400],["2023-09-18",30699.19,31018.97,30379.4,30699.19,328500],["2023-09-19",30699.19,30779.13,30139.57,30619.24,134300],["2023-09-20",30619.24,31418.7,30539.3,31418.7,704900],["2023-09-21",31418.7,33177.51,31418.7,32937.67,1648000],["2023-09-22",32537.94,33017.62,31738.48,32457.99,980300],["2023-09-25",32457.99,33657.18,30379.4,31178.86,1247200],["2023-09-26",31178.86,31978.32,30219.51,30219.51,498700],["2023-09-27",30219.51,30539.3,27581.3,29739.84,823300],["2023-09-28",29180.22,29899.73,29180.22,29739.84,234500],["2023-09-29",29500.0,33817.07,29500.0,30139.57,317000],["2023-10-02",30379.4,30859.08,30219.51,30539.3,181800],["2023-10-03",30459.35,30459.35,29100.27,29340.11,382700],["2023-10-04",28220.87,29739.84,27981.03,29579.95,173900],["2023-10-05",29739.84,29979.67,29020.33,29340.11,197500],["2023-10-06",29340.11,29579.95,28940.38,29579.95,143200],["2023-10-09",29579.95,30059.62,29260.16,29979.67,263300],["2023-10-10",29899.73,31178.86,29899.73,30379.4,437000],["2023-10-11",30459.35,30779.13,30219.51,30619.24,294900],["2023-10-12",30539.3,30779.13,30219.51,30219.51,172200],["2023-10-13",30459.35,30459.35,29899.73,30459.35,218100],["2023-10-16",30459.35,31018.97,30379.4,30859.08,460800],["2023-10-17",30859.08,31018.97,30059.62,30219.51,163500],["2023-10-18",30539.3,30539.3,29180.22,30139.57,507200],["2023-10-19",29979.67,29979.67,29180.22,29579.95,157600],["2023-10-20",29579.95,30139.57,29100.27,30059.62,229800],["2023-10-23",33000.0,33300.0,29500.0,29500.0,259000],["2023-10-24",30000.0,30000.0,29300.0,29900.0,83100],["2023-10-25",30000.0,30200.0,29400.0,29400.0,150700],["2023-10-26",29600.0,29800.0,27000.0,28200.0,327800],["2023-10-27",27300.0,28200.0,27100.0,27400.0,77900],["2023-10-30",27600.0,27800.0,27000.0,27000.0,60200],["2023-10-31",25800.0,25800.0,23400.0,23400.0,1359100],["2023-11-01",23000.0,23000.0,20200.0,20700.0,959400],["2023-11-02",20700.0,23300.0,20700.0,22900.0,463700],["2023-11-03",23500.0,23900.0,22500.0,22900.0,437100],["2023-11-06",23200.0,23800.0,23200.0,23600.0,320200],["2023-11-07",23600.0,23800.0,22900.0,23200.0,241100],["2023-11-08",23200.0,24300.0,23100.0,24100.0,307400],["2023-11-09",24100.0,24700.0,24100.0,24400.0,310900],["2023-11-10",24400.0,24500.0,23900.0,24200.0,225900],["2023-11-13",24300.0,24800.0,24300.0,24500.0,235300],["2023-11-14",24700.0,24700.0,23800.0,24200.0,260800],["2023-11-15",24500.0,24800.0,24000.0,24200.0,267500],["2023-11-16",24200.0,24200.0,23400.0,23400.0,525000],["2023-11-17",23900.0,23900.0,22800.0,23300.0,382300],["2023-11-20",23300.0,23400.0,22500.0,23300.0,152100],["2023-11-21",23300.0,23900.0,23100.0,23900.0,218300],["2023-11-22",24000.0,24500.0,23700.0,24500.0,557500],["2023-11-23",24500.0,25100.0,24400.0,24600.0,436000],["2023-11-24",24600.0,24600.0,23900.0,24500.0,295000],["2023-11-27",24500.0,24600.0,23600.0,23600.0,115400],["2023-11-28",23800.0,23900.0,23400.0,23900.0,225200],["2023-11-29",24000.0,24200.0,23900.0,24100.0,137100],["2023-11-30",24300.0,24300.0,23600.0,23800.0,144800],["2023-12-01",23600.0,24100.0,23500.0,23900.0,174300],["2023-12-04",24000.0,24500.0,23800.0,24300.0,267200],["2023-12-05",24500.0,24900.0,24400.0,24800.0,353100],["2023-12-06",25000.0,25200.0,24800.0,25000.0,329400],["2023-12-07",25200.0,25300.0,24300.0,24900.0,240400],["2023-12-08",24900.0,24900.0,24400.0,24700.0,162800],["2023-12-11",24700.0,24700.0,24200.0,24500.0,109800],["2023-12-12",24600.0,25000.0,24400.0,25000.0,221700],["2023-12-13",24800.0,25200.0,24400.0,24800.0,186600],["2023-12-14",24800.0,25000.0,24600.0,24800.0,229500],["2023-12-15",25200.0,25200.0,24700.0,24900.0,221600],["2023-12-18",25000.0,25000.0,24800.0,25000.0,241400],["2023-12-19",25000.0,25200.0,24800.0,25100.0,146900],["2023-12-20",25200.0,25300.0,25000.0,25300.0,302200],["2023-12-21",25100.0,26100.0,24900.0,25800.0,261800],["2023-12-22",25900.0,26200.0,25600.0,26200.0,207300],["2023-12-25",26200.0,26600.0,26200.0,26500.0,141300],["2023-12-26",26500.0,26600.0,26000.0,26000.0,201700],["2023-12-27",26100.0,26300.0,26000.0,26300.0,193400],["2023-12-28",26000.0,26300.0,26000.0,26200.0,174600],["2023-12-29",26200.0,26400.0,26100.0,26200.0,147800],["2024-01-02",26100.0,26400.0,26000.0,26200.0,119300],["2024-01-03",26200.0,26200.0,25600.0,25900.0,480700],["2024-01-04",25500.0,26000.0,25500.0,25800.0,268600],["2024-01-05",25800.0,25900.0,25400.0,25700.0,185375],["2024-01-08",25700.0,25800.0,25400.0,25600.0,249500],["2024-01-09",25500.0,25600.0,25200.0,25400.0,231200],["2024-01-10",25300.0,25600.0,25100.0,25300.0,111600],["2024-01-11",25100.0,25500.0,25100.0,25500.0,198100],["2024-01-12",25400.0,26000.0,25100.0,25800.0,233600],["2024-01-15",25600.0,26200.0,25600.0,26000.0,174700],["2024-01-16",26000.0,26200.0,25700.0,26200.0,237700],["2024-01-17",26200.0,26500.0,25900.0,26000.0,305700],["2024-01-18",26000.0,26100.0,25700.0,25800.0,133200],["2024-01-19",25800.0,26100.0,25800.0,25900.0,147100],["2024-01-22",25900.0,26000.0,25600.0,26000.0,153400],["2024-01-23",25800.0,26000.0,25700.0,26000.0,197500],["2024-01-24",25800.0,26200.0,25800.0,26000.0,134200],["2024-01-25",25900.0,26300.0,25900.0,26300.0,221300],["2024-01-26",26300.0,26600.0,26300.0,26500.0,403600],["2024-01-29",26500.0,27500.0,26500.0,27400.0,613800],["2024-01-30",27500.0,27900.0,26900.0,26900.0,379900],["2024-01-31",27200.0,27400.0,26400.0,26800.0,422400],["2024-02-01",26800.0,27500.0,26500.0,27500.0,479200],["2024-02-02",27100.0,27800.0,26900.0,27000.0,549000],["2024-02-05",27000.0,27300.0,26600.0,26800.0,302100],["2024-02-06",26900.0,27000.0,26700.0,26800.0,135000],["2024-02-07",27000.0,27300.0,26900.0,26900.0,254900],["2024-02-15",26900.0,27500.0,26900.0,27100.0,201000],["2024-02-16",27100.0,27200.0,26900.0,27100.0,257400],["2024-02-19",27100.0,27300.0,26900.0,27100.0,363400],["2024-02-20",27100.0,27300.0,26800.0,27000.0,276800],["2024-02-21",27000.0,27100.0,26900.0,27000.0,242300],["2024-02-22",27000.0,27100.0,27000.0,27000.0,207500],["2024-02-23",27200.0,27200.0,26600.0,26800.0,410500],["2024-02-26",27000.0,27000.0,26600.0,27000.0,192500],["2024-02-27",27000.0,27700.0,27000.0,27700.0,547300],["2024-02-28",27800.0,28000.0,27400.0,27800.0,363000],["2024-02-29",27800.0,28300.0,27600.0,27900.0,571900],["2024-03-01",28000.0,28300.0,27700.0,28000.0,291900],["2024-03-04",28000.0,28000.0,27300.0,27500.0,388100],["2024-03-05",27700.0,27700.0,27300.0,27600.0,218500],["2024-03-06",27700.0,27800.0,27100.0,27400.0,203900],["2024-03-07",27400.0,27400.0,27100.0,27300.0,250100],["2024-03-08",27300.0,27400.0,27000.0,27000.0,329400],["2024-03-11",27100.0,27100.0,26500.0,26700.0,335900],["2024-03-12",26700.0,26900.0,26500.0,26800.0,111300],["2024-03-13",26800.0,27500.0,26800.0,27400.0,320000],["2024-03-14",27100.0,28000.0,27100.0,27600.0,273500],["2024-03-15",27900.0,27900.0,26900.0,27100.0,278900],["2024-03-18",27100.0,27100.0,26000.0,26200.0,495300],["2024-03-19",26400.0,26500.0,26100.0,26300.0,91900],["2024-03-20",26300.0,26400.0,25800.0,26200.0,219500],["2024-03-21",26300.0,26800.0,26200.0,26300.0,232800],["2024-03-22",26400.0,27000.0,26400.0,26700.0,189600],["2024-03-25",26500.0,26700.0,26200.0,26300.0,171000],["2024-03-26",26300.0,26700.0,26200.0,26700.0,205700],["2024-03-27",26600.0,26600.0,26300.0,26500.0,156500],["2024-03-28",26400.0,27000.0,26400.0,26900.0,236900],["2024-03-29",26700.0,27200.0,26500.0,26700.0,152900],["2024-04-01",27200.0,27200.0,25000.0,26300.0,416200],["2024-04-02",26200.0,26200.0,24900.0,25800.0,431100],["2024-04-03",25800.0,25800.0,25300.0,25500.0,254100],["2024-04-04",25500.0,25600.0,25300.0,25600.0,217600],["2024-04-05",25500.0,25500.0,25200.0,25200.0,118900],["2024-04-08",25100.0,25300.0,24400.0,24400.0,312100],["2024-04-09",24500.0,24600.0,23800.0,24300.0,281200],["2024-04-10",24600.0,24600.0,24300.0,24300.0,129300],["2024-04-11",24300.0,24500.0,24000.0,24200.0,96000],["2024-04-12",24300.0,24300.0,24100.0,24300.0,152200],["2024-04-15",24300.0,24400.0,23100.0,23400.0,180300],["2024-04-16",23000.0,23700.0,22400.0,23100.0,260600],["2024-04-17",23000.0,23100.0,22300.0,22300.0,168400],["2024-04-19",22300.0,22500.0,21400.0,21700.0,337200],["2024-04-22",21700.0,23000.0,21700.0,22800.0,196000],["2024-04-23",22800.0,23200.0,22400.0,23200.0,258200],["2024-04-24",23200.0,24400.0,22800.0,24400.0,259100],["2024-04-25",23600.0,24500.0,23500.0,24400.0,266700],["2024-04-26",24100.0,24100.0,23800.0,24000.0,118600],["2024-05-02",22900.0,23500.0,22000.0,22500.0,329000],["2024-05-03",22400.0,23000.0,22400.0,22800.0,89800],["2024-05-06",22800.0,23200.0,22000.0,22700.0,244800],["2024-05-07",22700.0,23000.0,22600.0,22900.0,78700],["2024-05-08",22900.0,22900.0,22600.0,22600.0,187000],["2024-05-09",22600.0,23000.0,22600.0,22800.0,362400],["2024-05-10",22700.0,22800.0,22100.0,22400.0,264100],["2024-05-13",24000.0,24000.0,21900.0,21900.0,403400],["2024-05-14",22100.0,22200.0,21500.0,21600.0,345900],["2024-05-15",21500.0,21700.0,20800.0,21100.0,924100],["2024-05-16",21200.0,22000.0,21200.0,21500.0,413400],["2024-05-17",21500.0,22400.0,21500.0,21900.0,456800],["2024-05-20",21900.0,22400.0,21500.0,21600.0,510700],["2024-05-21",21700.0,22000.0,21400.0,21600.0,445600],["2024-05-22",21700.0,23300.0,21600.0,22900.0,1437600],["2024-05-23",23000.0,23400.0,22500.0,22800.0,701500],["2024-05-24",22800.0,23200.0,22100.0,22100.0,878800],["2024-05-27",22600.0,22600.0,22200.0,22500.0,245200],["2024-05-28",22500.0,22700.0,22200.0,22500.0,423300],["2024-05-29",22300.0,22500.0,21800.0,21800.0,660700],["2024-05-30",22000.0,23000.0,21800.0,22900.0,810000],["2024-05-31",22900.0,23700.0,22900.0,23600.0,1242300],["2024-06-03",23600.0,24100.0,23100.0,23300.0,747300],["2024-06-04",23300.0,23400.0,22800.0,23000.0,589200],["2024-06-05",23000.0,23400.0,22800.0,23000.0,449000],["2024-06-06",23000.0,23200.0,22700.0,23000.0,404800],["2024-06-07",22900.0,23000.0,22700.0,23000.0,314500],["2024-06-10",23000.0,23800.0,23000.0,23300.0,614600],["2024-06-11",23300.0,23300.0,22600.0,22600.0,409800],["2024-06-12",22400.0,23000.0,22400.0,23000.0,400800],["2024-06-13",23000.0,23000.0,22700.0,22900.0,174100],["2024-06-14",23000.0,23000.0,22300.0,22500.0,467600],["2024-06-17",22400.0,22500.0,22100.0,22200.0,282300],["2024-06-18",22000.0,22500.0,21800.0,22300.0,361600],["2024-06-19",22200.0,22300.0,21900.0,22100.0,173300],["2024-06-20",22100.0,22400.0,22000.0,22300.0,203200],["2024-06-21",22300.0,22900.0,22100.0,22900.0,546500],["2024-06-24",22900.0,23300.0,22100.0,22300.0,652700],["2024-06-25",22600.0,22600.0,22300.0,22600.0,106600],["2024-06-26",22500.0,22600.0,21900.0,22200.0,330100],["2024-06-27",22100.0,22500.0,22000.0,22500.0,190800],["2024-06-28",22500.0,22900.0,22000.0,22100.0,209200],["2024-07-01",22200.0,22200.0,22000.0,22100.0,85100],["2024-07-02",22000.0,22500.0,22000.0,22200.0,211300],["2024-07-03",22200.0,22200.0,21700.0,21800.0,506800],["2024-07-04",21900.0,22000.0,21600.0,21800.0,223000],["2024-07-05",22000.0,22000.0,21500.0,21800.0,291300],["2024-07-08",21800.0,21800.0,21500.0,21600.0,174700],["2024-07-09",21700.0,21700.0,21400.0,21700.0,232900],["2024-07-10",21600.0,21700.0,21500.0,21600.0,137500],["2024-07-11",21600.0,21600.0,21300.0,21400.0,254700],["2024-07-12",21400.0,21500.0,21200.0,21300.0,112100],["2024-07-15",21500.0,21500.0,21100.0,21200.0,77500],["2024-07-16",21300.0,21400.0,21200.0,21300.0,159200],["2024-07-17",21300.0,22000.0,20400.0,20500.0,597900],["2024-07-18",20900.0,21700.0,20600.0,21000.0,255500],["2024-07-19",21300.0,21500.0,20500.0,20700.0,134300],["2024-07-22",20600.0,21500.0,19800.0,20300.0,373400],["2024-07-23",20300.0,20300.0,19400.0,19500.0,278800],["2024-07-24",19500.0,19800.0,18900.0,19100.0,442300],["2024-07-25",19100.0,19300.0,18800.0,19100.0,121100],["2024-07-26",18900.0,19100.0,18000.0,18400.0,441300],["2024-07-29",18200.0,18300.0,16000.0,16200.0,1413900],["2024-07-30",16600.0,17200.0,16000.0,16600.0,267600],["2024-07-31",16700.0,16700.0,16000.0,16300.0,310300],["2024-08-01",16300.0,16300.0,15400.0,15600.0,370100],["2024-08-02",15600.0,15700.0,14800.0,15200.0,281300],["2024-08-05",15200.0,15200.0,13900.0,14300.0,281000],["2024-08-06",14600.0,15000.0,14000.0,14800.0,199100],["2024-08-07",14900.0,15600.0,14900.0,15500.0,215600],["2024-08-08",15600.0,15700.0,15200.0,15500.0,174200],["2024-08-09",14500.0,15700.0,13100.0,15600.0,209000],["2024-08-12",15600.0,15800.0,15200.0,15500.0,104600],["2024-08-13",15500.0,15700.0,15300.0,15500.0,154500],["2024-08-14",15700.0,15700.0,15300.0,15400.0,121400],["2024-08-15",15400.0,15600.0,15000.0,15100.0,124000],["2024-08-16",15200.0,15400.0,15000.0,15300.0,290300],["2024-08-19",15400.0,16500.0,15300.0,16500.0,697200],["2024-08-20",16500.0,18000.0,16500.0,17600.0,766100],["2024-08-21",17600.0,18200.0,16900.0,17500.0,496200],["2024-08-22",17500.0,17800.0,17000.0,17200.0,245600],["2024-08-23",17200.0,17300.0,16900.0,17300.0,226300],["2024-08-26",17300.0,17700.0,17000.0,17100.0,180250],["2024-08-27",17100.0,17300.0,16900.0,17200.0,191400],["2024-08-28",17200.0,17200.0,17000.0,17200.0,115600],["2024-08-29",17200.0,17200.0,16700.0,16900.0,233800],["2024-08-30",16800.0,16800.0,16000.0,16500.0,454600],["2024-09-04",16400.0,16400.0,15400.0,15600.0,576200],["2024-09-05",15600.0,15700.0,14900.0,15000.0,667200],["2024-09-06",15100.0,15400.0,15000.0,15200.0,288300],["2024-09-09",15400.0,15400.0,14800.0,14900.0,339900],["2024-09-10",15000.0,16500.0,15000.0,15700.0,1340900],["2024-09-11",15900.0,15900.0,15200.0,15500.0,446600],["2024-09-12",15600.0,15800.0,15500.0,15500.0,317600],["2024-09-13",15700.0,15700.0,15200.0,15400.0,353200],["2024-09-16",15500.0,15600.0,14500.0,14700.0,772500],["2024-09-17",14900.0,14900.0,14300.0,14700.0,461900],["2024-09-18",14700.0,14900.0,14500.0,14600.0,683400],["2024-09-19",14600.0,14700.0,14300.0,14400.0,450400],["2024-09-20",14400.0,14500.0,13900.0,14100.0,1246000],["2024-09-23",14100.0,14100.0,13700.0,13900.0,513500],["2024-09-24",13700.0,13900.0,13300.0,13500.0,1046500],["2024-09-25",13500.0,13700.0,13200.0,13600.0,511600],["2024-09-26",14000.0,14000.0,13600.0,13900.0,827325],["2024-09-27",14000.0,14100.0,13700.0,13700.0,283000],["2024-09-30",13700.0,13800.0,13700.0,13800.0,159800],["2024-10-01",13800.0,14000.0,13800.0,13900.0,265200],["2024-10-02",13900.0,14100.0,13800.0,14000.0,237000],["2024-10-03",14000.0,14400.0,13800.0,14000.0,583700],["2024-10-04",14200.0,14200.0,13900.0,14000.0,176500],["2024-10-07",13800.0,14000.0,13300.0,13600.0,559900],["2024-10-08",13500.0,13500.0,11800.0,12100.0,1582500],["2024-10-09",12200.0,12200.0,11300.0,11500.0,1059900],["2024-10-10",11500.0,11500.0,9900.0,9900.0,3608100],["2024-10-11",9900.0,10300.0,9000.0,9300.0,2634500],["2024-10-14",9100.0,9900.0,9000.0,9400.0,1749100],["2024-10-15",9400.0,10100.0,9400.0,9900.0,1227600],["2024-10-16",10000.0,10000.0,9400.0,9500.0,762000],["2024-10-17",9600.0,9600.0,9200.0,9500.0,664800],["2024-10-18",9500.0,9800.0,9400.0,9700.0,970600],["2024-10-21",9800.0,9800.0,9200.0,9400.0,1087300],["2024-10-22",9200.0,9200.0,8100.0,8100.0,4303400],["2024-10-23",8100.0,8300.0,7400.0,8200.0,863400],["2024-10-24",7900.0,7900.0,7900.0,7900.0,0],["2024-10-25",7800.0,8000.0,7200.0,7500.0,854500],["2024-10-28",7500.0,7500.0,7500.0,7500.0,0],["2024-10-29",7500.0,7500.0,7500.0,7500.0,0],["2024-10-30",7500.0,7500.0,7500.0,7500.0,0],["2024-10-31",7500.0,7500.0,7500.0,7500.0,0],["2024-11-01",7400.0,8100.0,7400.0,7800.0,1316700],["2024-11-04",7800.0,7800.0,7800.0,7800.0,0],["2024-11-05",7800.0,7800.0,7800.0,7800.0,0],["2024-11-06",7800.0,7800.0,7800.0,7800.0,0],["2024-11-07",7800.0,7800.0,7800.0,7800.0,0],["2024-11-08",7600.0,8200.0,7600.0,8000.0,689600],["2024-11-11",8000.0,8000.0,8000.0,8000.0,0],["2024-11-12",8000.0,8000.0,8000.0,8000.0,0],["2024-11-13",8000.0,8000.0,8000.0,8000.0,0],["2024-11-14",8000.0,8000.0,8000.0,8000.0,0],["2024-11-15",8000.0,8200.0,7600.0,7700.0,398900],["2024-11-18",7800.0,7800.0,7800.0,7800.0,0],["2024-11-19",7800.0,7800.0,7800.0,7800.0,0],["2024-11-20",7800.0,7800.0,7800.0,7800.0,0],["2024-11-21",7800.0,7800.0,7800.0,7800.0,0],["2024-11-22",7700.0,8100.0,7600.0,7700.0,352200],["2024-11-25",7800.0,7800.0,7800.0,7800.0,0],["2024-11-26",7800.0,7800.0,7800.0,7800.0,0],["2024-11-27",7800.0,7800.0,7800.0,7800.0,0],["2024-11-28",7800.0,7800.0,7800.0,7800.0,0],["2024-11-29",7800.0,7900.0,7700.0,7800.0,312000],["2024-12-02",7800.0,7800.0,7800.0,7800.0,0],["2024-12-03",7800.0,7800.0,7800.0,7800.0,0],["2024-12-04",7800.0,7800.0,7800.0,7800.0,0],["2024-12-05",7800.0,7800.0,7800.0,7800.0,0],["2024-12-06",7800.0,8000.0,7800.0,7900.0,249500],["2024-12-09",7900.0,7900.0,7900.0,7900.0,0],["2024-12-10",7900.0,7900.0,7900.0,7900.0,0],["2024-12-11",7900.0,7900.0,7900.0,7900.0,0],["2024-12-12",7900.0,7900.0,7900.0,7900.0,0],["2024-12-13",7800.0,8000.0,7700.0,7700.0,346000],["2024-12-16",7800.0,7800.0,7800.0,7800.0,0],["2024-12-17",7800.0,7800.0,7800.0,7800.0,0],["2024-12-18",7800.0,7800.0,7800.0,7800.0,0],["2024-12-19",7800.0,7800.0,7800.0,7800.0,0],["2024-12-20",7700.0,7800.0,7400.0,7500.0,644600],["2024-12-23",7500.0,7500.0,7500.0,7500.0,0],["2024-12-24",7500.0,7500.0,7500.0,7500.0,0],["2024-12-25",7500.0,7500.0,7500.0,7500.0,0],["2024-12-26",7500.0,7500.0,7500.0,7500.0,0],["2024-12-27",7500.0,7700.0,7500.0,7600.0,552300],["2024-12-30",7600.0,7600.0,7600.0,7600.0,0],["2024-12-31",7600.0,7600.0,7600.0,7600.0,0],["2025-01-02",7600.0,7600.0,7600.0,7600.0,0],["2025-01-03",7600.0,7700.0,7400.0,7500.0,240300],["2025-01-06",7500.0,7500.0,7500.0,7500.0,0],["2025-01-07",7500.0,7500.0,7500.0,7500.0,0],["2025-01-08",7500.0,7500.0,7500.0,7500.0,0],["2025-01-09",7500.0,7500.0,7500.0,7500.0,0],["2025-01-10",7500.0,7600.0,7200.0,7200.0,422300],["2025-01-13",7300.0,7300.0,7300.0,7300.0,0],["2025-01-14",7300.0,7300.0,7300.0,7300.0,0],["2025-01-15",7300.0,7300.0,7300.0,7300.0,0],["2025-01-16",7300.0,7300.0,7300.0,7300.0,0],["2025-01-17",7300.0,7500.0,6300.0,7200.0,432500],["2025-01-20",7000.0,7000.0,7000.0,7000.0,0],["2025-01-21",7000.0,7000.0,7000.0,7000.0,0],["2025-01-22",7000.0,7000.0,7000.0,7000.0,0],["2025-01-23",7000.0,7000.0,7000.0,7000.0,0],["2025-01-24",6000.0,7300.0,6000.0,7200.0,281600],["2025-02-03",7100.0,7100.0,7100.0,7100.0,0],["2025-02-04",7100.0,7100.0,7100.0,7100.0,0],["2025-02-05",7100.0,7100.0,7100.0,7100.0,0],["2025-02-06",7100.0,7100.0,7100.0,7100.0,0],["2025-02-07",7000.0,7800.0,7000.0,7600.0,258600],["2025-02-10",7500.0,7500.0,7500.0,7500.0,0],["2025-02-11",7500.0,7500.0,7500.0,7500.0,0],["2025-02-12",7500.0,7500.0,7500.0,7500.0,0],["2025-02-13",7500.0,7500.0,7500.0,7500.0,0],["2025-02-14",7600.0,7800.0,7500.0,7700.0,265000],["2025-02-17",7600.0,7600.0,7600.0,7600.0,0],["2025-02-18",7600.0,7600.0,7600.0,7600.0,0],["2025-02-19",7600.0,7600.0,7600.0,7600.0,0],["2025-02-20",7600.0,7600.0,7600.0,7600.0,0],["2025-02-21",7700.0,8100.0,7700.0,8000.0,522400],["2025-02-24",8000.0,8000.0,8000.0,8000.0,0],["2025-02-25",8000.0,8000.0,8000.0,8000.0,0],["2025-02-26",8000.0,8000.0,8000.0,8000.0,0],["2025-02-27",8000.0,8000.0,8000.0,8000.0,0],["2025-02-28",8000.0,8100.0,7700.0,7700.0,424200],["2025-03-03",7800.0,7800.0,7800.0,7800.0,0],["2025-03-04",7800.0,7800.0,7800.0,7800.0,0],["2025-03-05",7800.0,7800.0,7800.0,7800.0,0],["2025-03-06",7800.0,7800.0,7800.0,7800.0,0],["2025-03-07",7800.0,7800.0,7400.0,7700.0,531800],["2025-03-10",7600.0,7600.0,7600.0,7600.0,0],["2025-03-11",7600.0,7600.0,7600.0,7600.0,0],["2025-03-12",7600.0,7600.0,7600.0,7600.0,0],["2025-03-13",7600.0,7600.0,7600.0,7600.0,0],["2025-03-14",7600.0,7700.0,7200.0,7400.0,334200],["2025-03-17",7300.0,7300.0,7300.0,7300.0,0],["2025-03-18",7300.0,7300.0,7300.0,7300.0,0],["2025-03-19",7300.0,7300.0,7300.0,7300.0,0],["2025-03-20",7300.0,7300.0,7300.0,7300.0,0],["2025-03-21",7300.0,7400.0,7000.0,7000.0,285200],["2025-03-24",7100.0,7100.0,7100.0,7100.0,0],["2025-03-25",7100.0,7100.0,7100.0,7100.0,0],["2025-03-26",7100.0,7100.0,7100.0,7100.0,0],["2025-03-27",7100.0,7100.0,7100.0,7100.0,0],["2025-03-28",7000.0,7300.0,6100.0,6900.0,239900],["2025-03-31",6900.0,6900.0,6900.0,6900.0,0],["2025-04-01",6900.0,6900.0,6900.0,6900.0,0],["2025-04-02",6900.0,6900.0,6900.0,6900.0,0],["2025-04-03",6900.0,6900.0,6900.0,6900.0,0],["2025-04-04",6200.0,6200.0,5900.0,6000.0,996900],["2025-04-08",5900.0,5900.0,5900.0,5900.0,0],["2025-04-09",5900.0,5900.0,5900.0,5900.0,0],["2025-04-10",5900.0,5900.0,5900.0,5900.0,0],["2025-04-11",6300.0,6500.0,5900.0,6000.0,529000],["2025-04-14",6100.0,6100.0,6100.0,6100.0,0],["2025-04-15",6100.0,6100.0,6100.0,6100.0,0],["2025-04-16",6100.0,6100.0,6100.0,6100.0,0],["2025-04-17",6100.0,6100.0,6100.0,6100.0,0],["2025-04-18",6000.0,6200.0,5800.0,6000.0,558200],["2025-04-21",5900.0,5900.0,5900.0,5900.0,0],["2025-04-22",5900.0,5900.0,5900.0,5900.0,0],["2025-04-23",5900.0,5900.0,5900.0,5900.0,0],["2025-04-24",5900.0,5900.0,5900.0,5900.0,0],["2025-04-25",6000.0,6100.0,5800.0,6000.0,364300],["2025-04-28",6000.0,6000.0,6000.0,6000.0,0],["2025-04-29",6000.0,6000.0,6000.0,6000.0,0],["2025-05-05",6000.0,6000.0,6000.0,6000.0,0],["2025-05-06",6000.0,6000.0,6000.0,6000.0,0],["2025-05-07",6000.0,6000.0,6000.0,6000.0,0],["2025-05-08",6000.0,6000.0,6000.0,6000.0,0],["2025-05-09",6000.0,6200.0,6000.0,6100.0,194000],["2025-05-12",6100.0,6100.0,6100.0,6100.0,0],["2025-05-13",6100.0,6100.0,6100.0,6100.0,0],["2025-05-14",6100.0,6100.0,6100.0,6100.0,0],["2025-05-15",6100.0,6100.0,6100.0,6100.0,0],["2025-05-16",6200.0,6500.0,6200.0,6400.0,490900],["2025-05-19",6400.0,6400.0,6400.0,6400.0,0],["2025-05-20",6400.0,6400.0,6400.0,6400.0,0],["2025-05-21",6400.0,6400.0,6400.0,6400.0,0],["2025-05-22",6400.0,6400.0,6400.0,6400.0,0],["2025-05-23",6400.0,6600.0,6300.0,6500.0,225700],["2025-05-26",6500.0,6500.0,6500.0,6500.0,0],["2025-05-27",6500.0,6500.0,6500.0,6500.0,0],["2025-05-28",6500.0,6500.0,6500.0,6500.0,0],["2025-05-29",6500.0,6500.0,6500.0,6500.0,0],["2025-05-30",6600.0,7400.0,6600.0,7400.0,593200],["2025-06-02",7300.0,7300.0,7300.0,7300.0,0],["2025-06-03",7300.0,7300.0,7300.0,7300.0,0],["2025-06-04",7300.0,7300.0,7300.0,7300.0,0],["2025-06-05",7300.0,7300.0,7300.0,7300.0,0],["2025-06-06",7500.0,8300.0,7500.0,8300.0,777000],["2025-06-09",8200.0,8200.0,8200.0,8200.0,0],["2025-06-10",8200.0,8200.0,8200.0,8200.0,0],["2025-06-11",8200.0,8200.0,8200.0,8200.0,0],["2025-06-12",8200.0,8200.0,8200.0,8200.0,0],["2025-06-13",9400.0,9400.0,8300.0,8400.0,619900],["2025-06-16",8600.0,8600.0,8600.0,8600.0,0],["2025-06-17",8600.0,8600.0,8600.0,8600.0,0],["2025-06-18",8600.0,8600.0,8600.0,8600.0,0],["2025-06-19",8600.0,8600.0,8600.0,8600.0,0],["2025-06-20",8200.0,8200.0,7400.0,7600.0,680200],["2025-06-23",7700.0,7700.0,7700.0,7700.0,0],["2025-06-24",7700.0,7700.0,7700.0,7700.0,0],["2025-06-25",7700.0,7700.0,7700.0,7700.0,0],["2025-06-26",7700.0,7700.0,7700.0,7700.0,0],["2025-06-27",7700.0,7700.0,6800.0,7100.0,533200],["2025-06-30",7100.0,7100.0,7100.0,7100.0,0],["2025-07-01",7100.0,7100.0,7100.0,7100.0,0],["2025-07-02",7100.0,7100.0,7100.0,7100.0,0],["2025-07-03",7100.0,7100.0,7100.0,7100.0,0],["2025-07-04",7100.0,7500.0,7100.0,7300.0,118000],["2025-07-07",7300.0,7300.0,7300.0,7300.0,0],["2025-07-08",7300.0,7300.0,7300.0,7300.0,0],["2025-07-09",7300.0,7300.0,7300.0,7300.0,0],["2025-07-10",7300.0,7300.0,7300.0,7300.0,0],["2025-07-11",7600.0,8300.0,7300.0,8300.0,850400],["2025-07-14",8200.0,8200.0,8200.0,8200.0,0],["2025-07-15",8200.0,8200.0,8200.0,8200.0,0],["2025-07-16",8200.0,8200.0,8200.0,8200.0,0],["2025-07-17",8200.0,8200.0,8200.0,8200.0,0],["2025-07-18",8200.0,9200.0,8200.0,8500.0,755300],["2025-07-21",8500.0,8500.0,8500.0,8500.0,0],["2025-07-22",8500.0,8500.0,8500.0,8500.0,0],["2025-07-23",8500.0,8500.0,8500.0,8500.0,0],["2025-07-24",8500.0,8500.0,8500.0,8500.0,0],["2025-07-25",8500.0,8700.0,8400.0,8700.0,796400],["2025-07-28",8600.0,8600.0,8600.0,8600.0,0],["2025-07-29",8600.0,8600.0,8600.0,8600.0,0],["2025-07-30",8600.0,8600.0,8600.0,8600.0,0],["2025-07-31",8600.0,8600.0,8600.0,8600.0,0],["2025-08-01",8600.0,8700.0,7900.0,7900.0,361500],["2025-08-04",8200.0,8200.0,8200.0,8200.0,0],["2025-08-05",8200.0,8200.0,8200.0,8200.0,0],["2025-08-06",8200.0,8200.0,8200.0,8200.0,0],["2025-08-07",8200.0,8200.0,8200.0,8200.0,0],["2025-08-08",8300.0,8400.0,8100.0,8300.0,639100],["2025-08-11",8300.0,8300.0,8300.0,8300.0,0],["2025-08-12",8300.0,8300.0,8300.0,8300.0,0],["2025-08-13",8300.0,8300.0,8300.0,8300.0,0],["2025-08-14",8300.0,8300.0,8300.0,8300.0,0],["2025-08-15",8400.0,8400.0,8000.0,8300.0,392700],["2025-08-18",8100.0,8100.0,8100.0,8100.0,0],["2025-08-19",8100.0,8100.0,8100.0,8100.0,0],["2025-08-20",8100.0,8100.0,8100.0,8100.0,0],["2025-08-21",8100.0,8100.0,8100.0,8100.0,0],["2025-08-22",8100.0,8200.0,7600.0,7800.0,275500],["2025-08-25",7800.0,7800.0,7800.0,7800.0,0],["2025-08-26",7800.0,7800.0,7800.0,7800.0,0],["2025-08-27",7800.0,7800.0,7800.0,7800.0,0],["2025-08-28",7800.0,7800.0,7800.0,7800.0,0],["2025-08-29",7800.0,8100.0,7600.0,7800.0,258600],["2025-09-03",7800.0,7800.0,7800.0,7800.0,0],["2025-09-04",7800.0,7800.0,7800.0,7800.0,0],["2025-09-05",7800.0,7900.0,7500.0,7700.0,353100],["2025-09-08",7700.0,7700.0,7700.0,7700.0,0],["2025-09-09",7700.0,7700.0,7700.0,7700.0,0],["2025-09-10",7700.0,7700.0,7700.0,7700.0,0],["2025-09-11",7700.0,7700.0,7700.0,7700.0,0],["2025-09-12",7700.0,7700.0,7500.0,7500.0,185300],["2025-09-15",7600.0,7600.0,7600.0,7600.0,0],["2025-09-16",7600.0,7600.0,7600.0,7600.0,0],["2025-09-17",7600.0,7600.0,7600.0,7600.0,0],["2025-09-18",7600.0,7600.0,7600.0,7600.0,0],["2025-09-19",7600.0,7600.0,7300.0,7400.0,145500],["2025-09-22",7400.0,7400.0,7400.0,7400.0,0],["2025-09-23",7400.0,7400.0,7400.0,7400.0,0],["2025-09-24",7400.0,7400.0,7400.0,7400.0,0],["2025-09-25",7400.0,7400.0,7400.0,7400.0,0],["2025-09-26",7500.0,7500.0,6800.0,6900.0,215200],["2025-09-29",7100.0,7100.0,7100.0,7100.0,0],["2025-09-30",7100.0,7100.0,7100.0,7100.0,0],["2025-10-01",7100.0,7100.0,7100.0,7100.0,0],["2025-10-02",7100.0,7100.0,7100.0,7100.0,0],["2025-10-03",7100.0,7100.0,6800.0,6800.0,162100],["2025-10-06",6900.0,6900.0,6900.0,6900.0,0],["2025-10-07",6900.0,6900.0,6900.0,6900.0,0],["2025-10-08",6900.0,6900.0,6900.0,6900.0,0],["2025-10-09",6900.0,6900.0,6900.0,6900.0,0],["2025-10-10",7200.0,7200.0,6700.0,6900.0,190100],["2025-10-13",6900.0,6900.0,6900.0,6900.0,0],["2025-10-14",6900.0,6900.0,6900.0,6900.0,0],["2025-10-15",6900.0,6900.0,6900.0,6900.0,0],["2025-10-16",6900.0,6900.0,6900.0,6900.0,0],["2025-10-17",6900.0,7000.0,6400.0,6400.0,277600],["2025-10-20",6500.0,6500.0,6500.0,6500.0,0],["2025-10-21",6500.0,6500.0,6500.0,6500.0,0],["2025-10-22",6500.0,6500.0,6500.0,6500.0,0],["2025-10-23",6500.0,6500.0,6500.0,6500.0,0],["2025-10-24",6500.0,6500.0,6200.0,6300.0,184600],["2025-10-27",6300.0,6300.0,6300.0,6300.0,0],["2025-10-28",6300.0,6300.0,6300.0,6300.0,0],["2025-10-29",6300.0,6300.0,6300.0,6300.0,0],["2025-10-30",6300.0,6300.0,6300.0,6300.0,0],["2025-10-31",6200.0,6700.0,6200.0,6600.0,139500],["2025-11-03",6500.0,6500.0,6500.0,6500.0,0],["2025-11-04",6500.0,6500.0,6500.0,6500.0,0],["2025-11-05",6500.0,6500.0,6500.0,6500.0,0],["2025-11-06",6500.0,6500.0,6500.0,6500.0,0],["2025-11-07",6500.0,7000.0,6500.0,6800.0,273100],["2025-11-10",6800.0,6800.0,6800.0,6800.0,0],["2025-11-11",6800.0,6800.0,6800.0,6800.0,0],["2025-11-12",6800.0,6800.0,6800.0,6800.0,0],["2025-11-13",6800.0,6800.0,6800.0,6800.0,0],["2025-11-14",7000.0,7100.0,6900.0,7000.0,151300],["2025-11-17",7000.0,7000.0,7000.0,7000.0,0],["2025-11-18",7000.0,7000.0,7000.0,7000.0,0],["2025-11-19",7000.0,7000.0,7000.0,7000.0,0],["2025-11-20",7000.0,7000.0,7000.0,7000.0,0],["2025-11-21",7000.0,7100.0,6800.0,6900.0,78000],["2025-11-24",6900.0,6900.0,6900.0,6900.0,0],["2025-11-25",6900.0,6900.0,6900.0,6900.0,0],["2025-11-26",6900.0,6900.0,6900.0,6900.0,0],["2025-11-27",6900.0,6900.0,6900.0,6900.0,0],["2025-11-28",6900.0,7200.0,6900.0,7000.0,222300],["2025-12-01",7000.0,7000.0,7000.0,7000.0,0],["2025-12-02",7000.0,7000.0,7000.0,7000.0,0],["2025-12-03",7000.0,7000.0,7000.0,7000.0,0],["2025-12-04",7000.0,7000.0,7000.0,7000.0,0],["2025-12-05",7000.0,7000.0,6800.0,6900.0,192800],["2025-12-08",6900.0,6900.0,6900.0,6900.0,0],["2025-12-09",6900.0,6900.0,6900.0,6900.0,0],["2025-12-10",6900.0,6900.0,6900.0,6900.0,0],["2025-12-11",6900.0,6900.0,6900.0,6900.0,0],["2025-12-12",6900.0,7300.0,6800.0,7000.0,349200],["2025-12-15",7100.0,7100.0,7100.0,7100.0,0],["2025-12-16",7100.0,7100.0,7100.0,7100.0,0],["2025-12-17",7100.0,7100.0,7100.0,7100.0,0],["2025-12-18",7100.0,7100.0,7100.0,7100.0,0],["2025-12-19",7100.0,7200.0,6800.0,6800.0,117300],["2025-12-22",7000.0,7000.0,7000.0,7000.0,0],["2025-12-23",7000.0,7000.0,7000.0,7000.0,0],["2025-12-24",7000.0,7000.0,7000.0,7000.0,0],["2025-12-25",7000.0,7000.0,7000.0,7000.0,0],["2025-12-26",7000.0,7000.0,6700.0,7000.0,94500],["2025-12-29",6900.0,6900.0,6900.0,6900.0,0],["2025-12-30",6900.0,6900.0,6900.0,6900.0,0],["2025-12-31",6900.0,6900.0,6900.0,6900.0,0],["2026-01-05",6900.0,6900.0,6900.0,6900.0,0],["2026-01-06",6900.0,6900.0,6900.0,6900.0,0],["2026-01-07",6900.0,6900.0,6900.0,6900.0,0],["2026-01-08",6900.0,6900.0,6900.0,6900.0,0],["2026-01-09",6900.0,7000.0,6700.0,6800.0,225800],["2026-01-12",6800.0,6800.0,6800.0,6800.0,0],["2026-01-13",6800.0,6800.0,6800.0,6800.0,0],["2026-01-14",6800.0,6800.0,6800.0,6800.0,0],["2026-01-15",6800.0,6800.0,6800.0,6800.0,0],["2026-01-16",6800.0,7100.0,6800.0,7000.0,302900],["2026-01-19",7000.0,7000.0,7000.0,7000.0,0],["2026-01-20",7000.0,7000.0,7000.0,7000.0,0],["2026-01-21",7000.0,7000.0,7000.0,7000.0,0],["2026-01-22",7000.0,7000.0,7000.0,7000.0,0],["2026-01-23",6700.0,6900.0,6700.0,6800.0,221300],["2026-01-26",6800.0,6800.0,6800.0,6800.0,0],["2026-01-27",6800.0,6800.0,6800.0,6800.0,0],["2026-01-28",6800.0,6800.0,6800.0,6800.0,0],["2026-01-29",6800.0,6800.0,6800.0,6800.0,0],["2026-01-30",6800.0,6900.0,6700.0,6900.0,172300],["2026-02-02",6800.0,6800.0,6800.0,6800.0,0],["2026-02-03",6800.0,6800.0,6800.0,6800.0,0],["2026-02-04",6800.0,6800.0,6800.0,6800.0,0],["2026-02-05",6800.0,6800.0,6800.0,6800.0,0],["2026-02-06",6800.0,6800.0,6500.0,6700.0,145700],["2026-02-09",6600.0,6600.0,6600.0,6600.0,0],["2026-02-10",6600.0,6600.0,6600.0,6600.0,0],["2026-02-11",6600.0,6600.0,6600.0,6600.0,0],["2026-02-12",6600.0,6600.0,6600.0,6600.0,0],["2026-02-13",6600.0,6800.0,6600.0,6600.0,43900],["2026-02-23",6700.0,6700.0,6700.0,6700.0,0],["2026-02-24",6700.0,6700.0,6700.0,6700.0,0],["2026-02-25",6700.0,6700.0,6700.0,6700.0,0],["2026-02-26",6700.0,6700.0,6700.0,6700.0,0],["2026-02-27",6700.0,6900.0,6700.0,6900.0,249700],["2026-03-02",6800.0,6800.0,6800.0,6800.0,0],["2026-03-03",6800.0,6800.0,6800.0,6800.0,0],["2026-03-04",6800.0,6800.0,6800.0,6800.0,0],["2026-03-05",6800.0,6800.0,6800.0,6800.0,0],["2026-03-06",6800.0,6800.0,6600.0,6600.0,182700],["2026-03-09",6600.0,6600.0,6600.0,6600.0,0],["2026-03-10",6600.0,6600.0,6600.0,6600.0,0],["2026-03-11",6600.0,6600.0,6600.0,6600.0,0],["2026-03-12",6600.0,6600.0,6600.0,6600.0,0],["2026-03-13",6400.0,6600.0,6400.0,6600.0,219400],["2026-03-16",6500.0,6500.0,6500.0,6500.0,0],["2026-03-17",6500.0,6500.0,6500.0,6500.0,0],["2026-03-18",6500.0,6500.0,6500.0,6500.0,0],["2026-03-19",6500.0,6500.0,6500.0,6500.0,0],["2026-03-20",6500.0,6600.0,6300.0,6400.0,135700],["2026-03-23",6400.0,6400.0,6400.0,6400.0,0],["2026-03-24",6400.0,6400.0,6400.0,6400.0,0],["2026-03-25",6400.0,6400.0,6400.0,6400.0,0],["2026-03-26",6400.0,6400.0,6400.0,6400.0,0],["2026-03-27",7300.0,7300.0,6300.0,6400.0,140700],["2026-03-30",6400.0,6400.0,6400.0,6400.0,0],["2026-03-31",6400.0,6400.0,6400.0,6400.0,0],["2026-04-01",6400.0,6400.0,6400.0,6400.0,0],["2026-04-02",6400.0,6400.0,6400.0,6400.0,0],["2026-04-03",6400.0,6500.0,6200.0,6200.0,187600],["2026-04-06",6300.0,6300.0,6300.0,6300.0,0],["2026-04-07",6300.0,6300.0,6300.0,6300.0,0],["2026-04-08",6300.0,6300.0,6300.0,6300.0,0],["2026-04-09",6300.0,6300.0,6300.0,6300.0,0],["2026-04-10",6300.0,6600.0,6200.0,6500.0,231100],["2026-04-13",6400.0,6400.0,6400.0,6400.0,0],["2026-04-14",6400.0,6400.0,6400.0,6400.0,0],["2026-04-15",6400.0,6400.0,6400.0,6400.0,0],["2026-04-16",6400.0,6400.0,6400.0,6400.0,0],["2026-04-17",6400.0,6700.0,6200.0,6500.0,184000],["2026-04-20",6500.0,6500.0,6500.0,6500.0,0],["2026-04-21",6500.0,6500.0,6500.0,6500.0,0],["2026-04-22",6500.0,6500.0,6500.0,6500.0,0],["2026-04-23",6500.0,6500.0,6500.0,6500.0,0],["2026-04-24",6500.0,6600.0,6200.0,6300.0,123100],["2026-04-28",6400.0,6400.0,6400.0,6400.0,0],["2026-04-29",6400.0,6400.0,6400.0,6400.0,0],["2026-05-04",6400.0,6400.0,6400.0,6400.0,0],["2026-05-05",6400.0,6400.0,6400.0,6400.0,0],["2026-05-06",6400.0,6400.0,6400.0,6400.0,0],["2026-05-07",6400.0,6400.0,6400.0,6400.0,0],["2026-05-08",6400.0,6400.0,6100.0,6100.0,176800],["2026-05-11",6200.0,6200.0,6200.0,6200.0,0],["2026-05-12",6200.0,6200.0,6200.0,6200.0,0],["2026-05-13",6200.0,6200.0,6200.0,6200.0,0],["2026-05-14",6200.0,6200.0,6200.0,6200.0,0],["2026-05-15",6200.0,6400.0,5600.0,5900.0,183000],["2026-05-18",6000.0,6000.0,6000.0,6000.0,0],["2026-05-19",6000.0,6000.0,6000.0,6000.0,0],["2026-05-20",6000.0,6000.0,6000.0,6000.0,0],["2026-05-21",6000.0,6000.0,6000.0,6000.0,0],["2026-05-22",5500.0,5900.0,5400.0,5400.0,312400],["2026-05-25",5600.0,5600.0,5600.0,5600.0,0],["2026-05-26",5600.0,5600.0,5600.0,5600.0,0],["2026-05-27",5600.0,5600.0,5600.0,5600.0,0],["2026-05-28",5600.0,5600.0,5600.0,5600.0,0],["2026-05-29",5600.0,5800.0,5500.0,5600.0,157200],["2026-06-01",5600.0,5600.0,5600.0,5600.0,0],["2026-06-02",5600.0,5600.0,5600.0,5600.0,0],["2026-06-03",5600.0,5600.0,5600.0,5600.0,0],["2026-06-04",5600.0,5600.0,5600.0,5600.0,0],["2026-06-05",5500.0,5700.0,5500.0,5600.0,118200],["2026-06-08",5500.0,5500.0,5500.0,5500.0,0],["2026-06-09",5500.0,5500.0,5500.0,5500.0,0],["2026-06-10",5500.0,5500.0,5500.0,5500.0,0],["2026-06-11",5500.0,5500.0,5500.0,5500.0,0],["2026-06-12",5600.0,5600.0,5400.0,5500.0,57400],["2026-06-15",5500.0,5500.0,5500.0,5500.0,0],["2026-06-16",5500.0,5500.0,5500.0,5500.0,0],["2026-06-17",5500.0,5500.0,5500.0,5500.0,0],["2026-06-18",5500.0,5500.0,5500.0,5500.0,0],["2026-06-19",5500.0,5500.0,5000.0,5300.0,52100],["2026-06-22",5300.0,5300.0,5300.0,5300.0,0],["2026-06-23",5300.0,5300.0,5300.0,5300.0,0],["2026-06-24",5300.0,5300.0,5300.0,5300.0,0],["2026-06-25",5300.0,5300.0,5300.0,5300.0,0],["2026-06-26",5300.0,5300.0,5300.0,5300.0,0],["2026-06-29",5300.0,5300.0,5300.0,5300.0,0],["2026-06-30",5300.0,5300.0,5300.0,5300.0,0],["2026-07-01",5300.0,5300.0,5300.0,5300.0,0],["2026-07-02",5300.0,5300.0,5300.0,5300.0,0],["2026-07-03",5300.0,5300.0,5300.0,5300.0,0],["2026-07-06",5300.0,5300.0,5300.0,5300.0,0],["2026-07-07",5300.0,5300.0,5300.0,5300.0,0],["2026-07-08",5300.0,5300.0,5300.0,5300.0,0],["2026-07-09",5300.0,5300.0,5300.0,5300.0,0],["2026-07-10",5300.0,5300.0,5300.0,5300.0,0],["2026-07-13",5300.0,5300.0,5300.0,5300.0,0],["2026-07-14",5300.0,5300.0,5300.0,5300.0,0],["2026-07-15",5300.0,5300.0,5300.0,5300.0,0],["2026-07-16",5300.0,5300.0,5300.0,5300.0,0],["2026-07-17",5300.0,5300.0,5300.0,5300.0,0],["2026-07-20",5300.0,5300.0,5300.0,5300.0,0],["2026-07-21",5300.0,5300.0,5300.0,5300.0,0],["2026-07-22",5300.0,5300.0,5300.0,5300.0,0],["2026-07-23",5300.0,5300.0,5300.0,5300.0,0],["2026-07-24",5300.0,5300.0,5300.0,5300.0,0],["2026-07-27",5300.0,5300.0,5300.0,5300.0,0],["2026-07-28",5300.0,5300.0,5300.0,5300.0,0],["2026-07-29",5300.0,5300.0,5300.0,5300.0,0],["2026-07-30",5300.0,5300.0,5300.0,5300.0,0],["2026-07-31",5300.0,5300.0,5300.0,5300.0,0],["2026-08-03",5300.0,5300.0,5300.0,5300.0,0],["2026-08-04",5300.0,5300.0,5300.0,5300.0,0],["2026-08-05",5300.0,5300.0,5300.0,5300.0,0],["2026-08-06",5300.0,5300.0,5300.0,5300.0,0],["2026-08-07",5300.0,5300.0,5300.0,5300.0,0],["2026-08-10",5300.0,5300.0,5300.0,5300.0,0],["2026-08-11",5300.0,5300.0,5300.0,5300.0,0],["2026-08-12",5300.0,5300.0,5300.0,5300.0,0],["2026-08-13",5300.0,5300.0,5300.0,5300.0,0],["2026-08-14",5300.0,5300.0,5300.0,5300.0,0],["2026-08-17",5300.0,5300.0,5300.0,5300.0,0],["2026-08-18",5300.0,5300.0,5300.0,5300.0,0],["2026-08-19",5300.0,5300.0,5300.0,5300.0,0],["2026-08-20",5300.0,5300.0,5300.0,5300.0,0],["2026-08-21",5300.0,5300.0,5300.0,5300.0,0],["2026-08-24",5300.0,5300.0,5300.0,5300.0,0]]}